naiback/examples/data/GAZP_20100101_20171231_daily.csv

<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>
GAZP,D,20100111,000000,192.5500000,196.9000000,191.0000000,194.5000000,59465172
GAZP,D,20100112,000000,194.1000000,195.8000000,190.5500000,191.8000000,43441242
GAZP,D,20100113,000000,189.8000000,191.8600000,188.3000000,189.3000000,52375480
GAZP,D,20100114,000000,191.1900000,191.4600000,188.8800000,190.8300000,41093689
GAZP,D,20100115,000000,190.0000000,192.1000000,187.2500000,187.8600000,55517101
GAZP,D,20100118,000000,186.9700000,190.5000000,186.6000000,190.4000000,36485483
GAZP,D,20100119,000000,190.1400000,190.4700000,187.3600000,189.7600000,48577626
GAZP,D,20100120,000000,189.2000000,189.9000000,185.8200000,185.9800000,46820582
GAZP,D,20100121,000000,187.1600000,187.1900000,182.3000000,182.7600000,62742166
GAZP,D,20100122,000000,181.4900000,183.0000000,178.5100000,181.5000000,62766728
GAZP,D,20100125,000000,179.0000000,184.3900000,178.9400000,182.8500000,48596806
GAZP,D,20100126,000000,180.0100000,182.5000000,177.1000000,181.2900000,58930064
GAZP,D,20100127,000000,180.7000000,183.9500000,178.0000000,182.0100000,66478271
GAZP,D,20100128,000000,183.7500000,185.9800000,181.6700000,182.3000000,62483023
GAZP,D,20100129,000000,180.5200000,186.4700000,179.9000000,186.4400000,58421953
GAZP,D,20100201,000000,184.7500000,190.4000000,183.5000000,189.8500000,76241424
GAZP,D,20100202,000000,191.2900000,192.6800000,190.0200000,192.2100000,66786962
GAZP,D,20100203,000000,194.0000000,195.2700000,192.3000000,192.7000000,74612152
GAZP,D,20100204,000000,192.6400000,193.3900000,185.7800000,186.5900000,72596540
GAZP,D,20100205,000000,183.0400000,185.1400000,178.4200000,182.3100000,103157127
GAZP,D,20100208,000000,181.8000000,184.3500000,174.6500000,175.3100000,90280526
GAZP,D,20100209,000000,176.9800000,178.4400000,173.2800000,174.9100000,85445175
GAZP,D,20100210,000000,176.1100000,176.5300000,169.9000000,171.4800000,82438757
GAZP,D,20100211,000000,173.5300000,174.1800000,167.3200000,168.4000000,77394573
GAZP,D,20100212,000000,170.4900000,172.2000000,162.0100000,163.0400000,112301898
GAZP,D,20100215,000000,163.5500000,165.1600000,162.5000000,164.4500000,40189677
GAZP,D,20100216,000000,165.4700000,172.3000000,165.2500000,172.1800000,81622882
GAZP,D,20100217,000000,173.7700000,174.5000000,171.0500000,171.3500000,72255041
GAZP,D,20100218,000000,170.5500000,170.7400000,166.3600000,168.4000000,74926678
GAZP,D,20100219,000000,164.8000000,171.9700000,163.5500000,171.8300000,65146638
GAZP,D,20100224,000000,170.0300000,172.1200000,167.8100000,171.0000000,50034730
GAZP,D,20100225,000000,170.0000000,170.9700000,164.5000000,165.4800000,58719324
GAZP,D,20100226,000000,166.9000000,168.1700000,164.2900000,166.7200000,57393829
GAZP,D,20100227,000000,166.7100000,167.9000000,166.2100000,167.6100000,12717292
GAZP,D,20100301,000000,168.7000000,170.7100000,166.3300000,168.2000000,58511166
GAZP,D,20100302,000000,167.9800000,171.2100000,167.2600000,169.5100000,50287139
GAZP,D,20100303,000000,168.8900000,171.1000000,167.1200000,170.1000000,50211947
GAZP,D,20100304,000000,169.0400000,174.4400000,168.3700000,172.2700000,72166688
GAZP,D,20100305,000000,174.0600000,177.5600000,173.7600000,176.8000000,90368301
GAZP,D,20100309,000000,176.6200000,178.0900000,174.3400000,175.4700000,58860930
GAZP,D,20100310,000000,174.8000000,177.7100000,172.6500000,173.7700000,64130850
GAZP,D,20100311,000000,173.0100000,174.6900000,170.4000000,170.6200000,49240452
GAZP,D,20100312,000000,172.4000000,174.7000000,171.4700000,172.7100000,58569566
GAZP,D,20100315,000000,171.6000000,172.7000000,168.9100000,169.2700000,45483972
GAZP,D,20100316,000000,169.9500000,171.9800000,169.5300000,171.3500000,40957005
GAZP,D,20100317,000000,173.0200000,174.2200000,170.6900000,171.9400000,58350355
GAZP,D,20100318,000000,171.2000000,173.2900000,170.3500000,170.6000000,46455714
GAZP,D,20100319,000000,171.0100000,171.9700000,166.3900000,167.0600000,60944936
GAZP,D,20100322,000000,166.3200000,169.6400000,164.8900000,169.2900000,68271396
GAZP,D,20100323,000000,170.0200000,170.3300000,165.9600000,167.6000000,58209362
GAZP,D,20100324,000000,168.0000000,168.9600000,164.7200000,164.8500000,54015845
GAZP,D,20100325,000000,165.0000000,166.0000000,160.1100000,162.3000000,95035318
GAZP,D,20100326,000000,161.9000000,162.7400000,159.4900000,161.1000000,79313075
GAZP,D,20100329,000000,160.9500000,165.1400000,160.0100000,164.5500000,57981050
GAZP,D,20100330,000000,165.3800000,170.6700000,165.2000000,170.4400000,105989776
GAZP,D,20100331,000000,170.0000000,173.8600000,169.5100000,171.5000000,96441019
GAZP,D,20100401,000000,172.4600000,176.1400000,172.3300000,175.0000000,94908340
GAZP,D,20100402,000000,176.1500000,176.7000000,173.1100000,175.3400000,46522737
GAZP,D,20100405,000000,176.3700000,176.5500000,173.8700000,175.8800000,29090638
GAZP,D,20100406,000000,175.5100000,178.8300000,174.1200000,177.1000000,107075008
GAZP,D,20100407,000000,177.4900000,178.0400000,174.7500000,174.9900000,59478100
GAZP,D,20100408,000000,174.0100000,176.9900000,172.7600000,174.5400000,67325864
GAZP,D,20100409,000000,175.9800000,176.6300000,174.0400000,175.1500000,55841194
GAZP,D,20100412,000000,176.1600000,177.4800000,174.1800000,175.9300000,50074436
GAZP,D,20100413,000000,174.7000000,175.9200000,173.7500000,174.3000000,42538315
GAZP,D,20100414,000000,175.5700000,181.6100000,175.0400000,181.4000000,103449718
GAZP,D,20100415,000000,182.8000000,185.2200000,181.4500000,185.1600000,123009078
GAZP,D,20100416,000000,182.9900000,183.8600000,179.6100000,179.9900000,70700047
GAZP,D,20100419,000000,177.0000000,177.1000000,173.3000000,174.5100000,84129689
GAZP,D,20100420,000000,175.7400000,176.9000000,174.3000000,175.1500000,63843580
GAZP,D,20100421,000000,175.9900000,176.7500000,171.2500000,173.0900000,68848602
GAZP,D,20100422,000000,172.2500000,175.5000000,169.6700000,170.7000000,73358011
GAZP,D,20100423,000000,171.5200000,175.0500000,170.8500000,175.0000000,63994764
GAZP,D,20100426,000000,176.9000000,178.6800000,175.9600000,177.9900000,58579972
GAZP,D,20100427,000000,176.6900000,176.8900000,173.6800000,175.6000000,49939901
GAZP,D,20100428,000000,171.6000000,173.5000000,169.8500000,170.5600000,83968624
GAZP,D,20100429,000000,171.7700000,175.4000000,171.2700000,174.5000000,71814184
GAZP,D,20100430,000000,175.1000000,175.1700000,169.9300000,170.0000000,55733699
GAZP,D,20100504,000000,171.4400000,172.2000000,163.9800000,164.2300000,59163748
GAZP,D,20100505,000000,164.0000000,166.5000000,161.7500000,164.2000000,68578527
GAZP,D,20100506,000000,162.9800000,167.2000000,162.7100000,163.7900000,64102854
GAZP,D,20100507,000000,160.1000000,162.2300000,153.5000000,155.0000000,85190663
GAZP,D,20100511,000000,159.9000000,161.9000000,157.6200000,160.0900000,59694316
GAZP,D,20100512,000000,159.4900000,166.7000000,158.7600000,166.0700000,70356252
GAZP,D,20100513,000000,166.9900000,168.4000000,160.8900000,162.9000000,64735522
GAZP,D,20100514,000000,161.2700000,162.8400000,158.6300000,159.8600000,50588094
GAZP,D,20100517,000000,156.8800000,162.6700000,156.3500000,161.3800000,66817017
GAZP,D,20100518,000000,162.1100000,164.1100000,160.0100000,163.2800000,56102053
GAZP,D,20100519,000000,159.8000000,160.5700000,156.0000000,157.8100000,64919897
GAZP,D,20100520,000000,157.7300000,160.0000000,150.1200000,151.0500000,79934916
GAZP,D,20100521,000000,151.0500000,153.0300000,146.7500000,150.0000000,95733911
GAZP,D,20100524,000000,151.9800000,152.9900000,147.3300000,151.0000000,58607267
GAZP,D,20100525,000000,145.7700000,147.5900000,142.0900000,143.0000000,70253198
GAZP,D,20100526,000000,145.7800000,159.2000000,144.6100000,158.4400000,118146806
GAZP,D,20100527,000000,157.9900000,159.7200000,153.7700000,158.4600000,97977981
GAZP,D,20100528,000000,159.1700000,159.7100000,154.7000000,157.8800000,72635953
GAZP,D,20100531,000000,157.5100000,160.4000000,156.6100000,159.8400000,32960892
GAZP,D,20100601,000000,158.1900000,160.3100000,154.3900000,159.2600000,66892664
GAZP,D,20100602,000000,157.2100000,164.7000000,156.6100000,163.8000000,87316760
GAZP,D,20100603,000000,166.4700000,168.1900000,164.6800000,164.9800000,74433310
GAZP,D,20100604,000000,166.1000000,167.9100000,161.1000000,163.0000000,82878818
GAZP,D,20100607,000000,158.1900000,161.4100000,157.5500000,160.5900000,60811369
GAZP,D,20100608,000000,161.5000000,163.4700000,157.0100000,157.3700000,72999094
GAZP,D,20100609,000000,159.0000000,160.6000000,157.5300000,158.2000000,53105224
GAZP,D,20100610,000000,159.1500000,159.1900000,155.7500000,157.7900000,64457880
GAZP,D,20100611,000000,158.7900000,158.8500000,154.9000000,156.4400000,41808418
GAZP,D,20100615,000000,157.1900000,159.7800000,156.2800000,159.7100000,44398281
GAZP,D,20100616,000000,161.0000000,161.2000000,157.3000000,158.8000000,47951057
GAZP,D,20100617,000000,158.4500000,160.7900000,156.3900000,156.6000000,58676660
GAZP,D,20100618,000000,157.1200000,159.4900000,156.1000000,159.4000000,49962438
GAZP,D,20100621,000000,161.7600000,163.7300000,161.3400000,162.8800000,48132216
GAZP,D,20100622,000000,161.2000000,162.1200000,158.7000000,159.4400000,42072405
GAZP,D,20100623,000000,158.0100000,159.5800000,157.0300000,158.1100000,33095432
GAZP,D,20100624,000000,159.0000000,159.3300000,154.2000000,154.7000000,45620364
GAZP,D,20100625,000000,154.4100000,156.4000000,151.7500000,152.0000000,44315718
GAZP,D,20100628,000000,153.0000000,155.8100000,152.2000000,154.0000000,34352316
GAZP,D,20100629,000000,152.1300000,152.1300000,149.0000000,149.8500000,41694402
GAZP,D,20100630,000000,149.9700000,151.2700000,147.0300000,149.1000000,43550045
GAZP,D,20100701,000000,146.9800000,147.7700000,143.0400000,143.2000000,50024329
GAZP,D,20100702,000000,144.8000000,148.2700000,144.0500000,148.2500000,41703480
GAZP,D,20100705,000000,147.9500000,149.8500000,146.8500000,148.0500000,22976578
GAZP,D,20100706,000000,149.4700000,152.7000000,148.9500000,152.3800000,35954278
GAZP,D,20100707,000000,150.6600000,153.6800000,148.3500000,153.4700000,43947848
GAZP,D,20100708,000000,154.7100000,155.1600000,151.7000000,151.9700000,42110722
GAZP,D,20100709,000000,153.0300000,154.5100000,150.8800000,154.2000000,32115196
GAZP,D,20100712,000000,153.6800000,157.6000000,152.7200000,156.1300000,41361096
GAZP,D,20100713,000000,155.8000000,160.4400000,155.1000000,159.0300000,55370167
GAZP,D,20100714,000000,160.2300000,160.8500000,157.0000000,158.1200000,38419687
GAZP,D,20100715,000000,157.8900000,161.0900000,156.5900000,157.1000000,50880075
GAZP,D,20100716,000000,157.5700000,159.1100000,155.1500000,155.1900000,40559607
GAZP,D,20100719,000000,155.0900000,158.2700000,154.0900000,156.6900000,33708371
GAZP,D,20100720,000000,157.6900000,158.7500000,154.2600000,155.4700000,35675136
GAZP,D,20100721,000000,156.8600000,159.7400000,156.4000000,158.2500000,47566305
GAZP,D,20100722,000000,157.2000000,162.4400000,157.0300000,162.3000000,49516607
GAZP,D,20100723,000000,162.5000000,162.9400000,160.0200000,160.9000000,37691958
GAZP,D,20100726,000000,162.4900000,162.8600000,161.0000000,162.1300000,28755306
GAZP,D,20100727,000000,162.1000000,165.2400000,161.4700000,164.3000000,52766610
GAZP,D,20100728,000000,164.8000000,165.4000000,161.6100000,161.7900000,38800634
GAZP,D,20100729,000000,162.3200000,167.0000000,161.7300000,165.5000000,47328215
GAZP,D,20100730,000000,164.5000000,165.0900000,160.1300000,162.8500000,48418713
GAZP,D,20100802,000000,163.9900000,169.5100000,163.9900000,168.9900000,53399936
GAZP,D,20100803,000000,169.4800000,169.5000000,165.0500000,165.9200000,45622801
GAZP,D,20100804,000000,165.6500000,169.3500000,163.6600000,167.0400000,60207530
GAZP,D,20100805,000000,167.5500000,169.2300000,165.5500000,166.9500000,53599329
GAZP,D,20100806,000000,167.6100000,169.0000000,165.2600000,166.8800000,43944735
GAZP,D,20100809,000000,167.7400000,170.6400000,167.7300000,169.6100000,51448076
GAZP,D,20100810,000000,168.7800000,169.2900000,165.6000000,166.5300000,49678565
GAZP,D,20100811,000000,165.1400000,165.5000000,162.0900000,162.3000000,42790737
GAZP,D,20100812,000000,161.8500000,163.4800000,160.1500000,162.4300000,42780897
GAZP,D,20100813,000000,163.4100000,163.8800000,160.2600000,161.2600000,35415215
GAZP,D,20100816,000000,161.1900000,163.1800000,158.9100000,163.1800000,38312614
GAZP,D,20100817,000000,163.3700000,164.7000000,162.7200000,164.2000000,35876721
GAZP,D,20100818,000000,163.9000000,164.0000000,162.2300000,162.4000000,27432359
GAZP,D,20100819,000000,163.5000000,165.1800000,160.0400000,160.1000000,43431594
GAZP,D,20100820,000000,160.1000000,161.1700000,157.8100000,158.7300000,42170720
GAZP,D,20100823,000000,159.2500000,159.9000000,157.1300000,159.1100000,32867393
GAZP,D,20100824,000000,157.8200000,158.3700000,155.4600000,156.6000000,34765491
GAZP,D,20100825,000000,156.6000000,158.3300000,154.7200000,155.6100000,36801051
GAZP,D,20100826,000000,157.4200000,158.8700000,156.8000000,158.7000000,40709007
GAZP,D,20100827,000000,157.9100000,159.1800000,156.5000000,158.5600000,36583836
GAZP,D,20100830,000000,159.9500000,160.4400000,158.6300000,159.0000000,31734434
GAZP,D,20100831,000000,157.5400000,159.2000000,155.9400000,159.1500000,37258355
GAZP,D,20100901,000000,159.6000000,162.7700000,158.0700000,161.7900000,48730998
GAZP,D,20100902,000000,161.7900000,163.5700000,161.5300000,162.8000000,42681209
GAZP,D,20100903,000000,162.9900000,164.6500000,161.1300000,163.0000000,49384015
GAZP,D,20100906,000000,164.1100000,164.9000000,162.8000000,162.9500000,29482822
GAZP,D,20100907,000000,162.4500000,162.4500000,160.7700000,161.5400000,27619419
GAZP,D,20100908,000000,160.8700000,164.2400000,160.7800000,164.1400000,42905640
GAZP,D,20100909,000000,163.7000000,167.3900000,163.2100000,165.5300000,54572142
GAZP,D,20100910,000000,165.3400000,166.3700000,163.8900000,164.4000000,33895923
GAZP,D,20100913,000000,166.2400000,166.9100000,164.8000000,165.0000000,39889463
GAZP,D,20100914,000000,164.5100000,164.7500000,162.4300000,163.0000000,47407661
GAZP,D,20100915,000000,162.9500000,164.1300000,161.6200000,163.8700000,43898286
GAZP,D,20100916,000000,163.0700000,163.7900000,162.5100000,163.1700000,29468668
GAZP,D,20100917,000000,164.6000000,165.3000000,162.0100000,162.1800000,37763011
GAZP,D,20100920,000000,162.4700000,163.4400000,161.9100000,163.1500000,27180422
GAZP,D,20100921,000000,163.3700000,164.9400000,162.4300000,163.1400000,34188179
GAZP,D,20100922,000000,162.9500000,163.4300000,160.7900000,160.8000000,41656544
GAZP,D,20100923,000000,161.0900000,161.6500000,158.5700000,159.2200000,43737115
GAZP,D,20100924,000000,158.7700000,158.7900000,157.3700000,157.9700000,48539248
GAZP,D,20100927,000000,159.4700000,159.8100000,157.1000000,157.5000000,44995047
GAZP,D,20100928,000000,157.0700000,157.7000000,155.7100000,156.8000000,41608656
GAZP,D,20100929,000000,157.5000000,159.0900000,157.1300000,157.8500000,42492680
GAZP,D,20100930,000000,157.8500000,160.2900000,157.8100000,160.0000000,54723017
GAZP,D,20101001,000000,160.0000000,162.0100000,159.4700000,160.5400000,60923751
GAZP,D,20101004,000000,161.4000000,163.1400000,160.5000000,161.9900000,61902787
GAZP,D,20101005,000000,162.0000000,162.5300000,160.3100000,162.4400000,61546943
GAZP,D,20101006,000000,163.5000000,164.4000000,162.0000000,163.0000000,67921495
GAZP,D,20101007,000000,163.2700000,164.0000000,162.1500000,162.4900000,43529081
GAZP,D,20101008,000000,162.2800000,163.3500000,161.3600000,163.3500000,43243330
GAZP,D,20101011,000000,164.0100000,165.1500000,163.6500000,165.0000000,35204894
GAZP,D,20101012,000000,163.4000000,163.8400000,162.5600000,163.0000000,44302117
GAZP,D,20101013,000000,163.8600000,165.0300000,162.8400000,164.7400000,57311591
GAZP,D,20101014,000000,165.5300000,165.7500000,161.6600000,162.3000000,56195281
GAZP,D,20101015,000000,162.3500000,163.1200000,160.6300000,161.0000000,44072759
GAZP,D,20101018,000000,160.2400000,163.6000000,159.7200000,163.4000000,51360780
GAZP,D,20101019,000000,163.3900000,164.6700000,161.5200000,162.2700000,57126626
GAZP,D,20101020,000000,161.4700000,162.8700000,160.5300000,161.9000000,39951196
GAZP,D,20101021,000000,162.1100000,165.9800000,161.0600000,165.8000000,76097438
GAZP,D,20101022,000000,165.3000000,169.7000000,164.5600000,168.4900000,80826770
GAZP,D,20101025,000000,170.0100000,171.4000000,169.2100000,169.6200000,76302827
GAZP,D,20101026,000000,169.5500000,169.9700000,167.3500000,168.4500000,50388722
GAZP,D,20101027,000000,168.1500000,168.5000000,167.0000000,167.0200000,42794681
GAZP,D,20101028,000000,167.7100000,169.5000000,166.5000000,167.1700000,46129940
GAZP,D,20101029,000000,166.8200000,170.4700000,166.5600000,168.8900000,50896413
GAZP,D,20101101,000000,169.9900000,171.4000000,169.4000000,169.8900000,46087533
GAZP,D,20101102,000000,169.9300000,170.5000000,168.9500000,170.1600000,28573798
GAZP,D,20101103,000000,170.2600000,171.0000000,169.5600000,170.1900000,33887892
GAZP,D,20101108,000000,174.3800000,175.3500000,173.6000000,174.2000000,62888228
GAZP,D,20101109,000000,174.0200000,177.4400000,174.0200000,176.1000000,70927999
GAZP,D,20101110,000000,175.0400000,175.5100000,173.1000000,174.4700000,54807302
GAZP,D,20101111,000000,175.3900000,175.7400000,172.3600000,172.6000000,42875766
GAZP,D,20101112,000000,170.9900000,172.8000000,169.9000000,171.8800000,46123354
GAZP,D,20101113,000000,171.1800000,171.9100000,170.6200000,171.6900000,13316997
GAZP,D,20101115,000000,172.0000000,173.2000000,170.5700000,171.7900000,35088226
GAZP,D,20101116,000000,170.8200000,170.8500000,168.4800000,169.5700000,37314860
GAZP,D,20101117,000000,168.4500000,170.1900000,167.6600000,168.8100000,40258848
GAZP,D,20101118,000000,169.5700000,170.7000000,169.2000000,170.7000000,33926359
GAZP,D,20101119,000000,170.6900000,172.3000000,169.2300000,172.2000000,43812677
GAZP,D,20101122,000000,172.9800000,174.0900000,169.5200000,169.7100000,56322495
GAZP,D,20101123,000000,168.9700000,169.5000000,166.9000000,167.7000000,47873576
GAZP,D,20101124,000000,168.2000000,170.5000000,165.6000000,170.3200000,65358337
GAZP,D,20101125,000000,170.5000000,173.7800000,169.6000000,172.6000000,62109192
GAZP,D,20101126,000000,171.8300000,175.1000000,171.7100000,174.4900000,76524288
GAZP,D,20101129,000000,175.5000000,176.3700000,172.2000000,173.0300000,55407889
GAZP,D,20101130,000000,173.6600000,175.0000000,172.2700000,174.2000000,46094132
GAZP,D,20101201,000000,174.7000000,183.0000000,174.5500000,182.4900000,148081682
GAZP,D,20101202,000000,184.0500000,189.7400000,182.7200000,189.2000000,170181764
GAZP,D,20101203,000000,189.2000000,193.3000000,187.8500000,190.7000000,159431094
GAZP,D,20101206,000000,191.1100000,194.5500000,191.1100000,194.3000000,94455773
GAZP,D,20101207,000000,194.9900000,196.3000000,191.7500000,192.9500000,102870484
GAZP,D,20101208,000000,191.3500000,193.6000000,189.7100000,190.9000000,72268870
GAZP,D,20101209,000000,192.8500000,193.4900000,191.1000000,192.8300000,55623604
GAZP,D,20101210,000000,192.8300000,194.1500000,191.3100000,192.8700000,49300524
GAZP,D,20101213,000000,194.1000000,196.5000000,193.8000000,195.8000000,63397521
GAZP,D,20101214,000000,195.0400000,197.7500000,194.0900000,197.2000000,62753629
GAZP,D,20101215,000000,196.5600000,198.1500000,193.5000000,195.5600000,74594996
GAZP,D,20101216,000000,194.6600000,195.2600000,192.6000000,193.4300000,51025469
GAZP,D,20101217,000000,194.0000000,196.5000000,193.4300000,194.1100000,61446994
GAZP,D,20101220,000000,193.8400000,194.9000000,192.8500000,194.0300000,32299486
GAZP,D,20101221,000000,195.2500000,196.1100000,194.4900000,195.5200000,29012272
GAZP,D,20101222,000000,196.2100000,197.8400000,195.9000000,197.0000000,42184311
GAZP,D,20101223,000000,197.1100000,197.1700000,195.0700000,196.0100000,32028477
GAZP,D,20101224,000000,196.3900000,196.5500000,194.5100000,195.3200000,16880249
GAZP,D,20101227,000000,195.0800000,195.8000000,194.0900000,194.9000000,17073821
GAZP,D,20101228,000000,195.1900000,195.3200000,194.1100000,194.4100000,17412509
GAZP,D,20101229,000000,194.7100000,195.2000000,191.5200000,192.5000000,24168621
GAZP,D,20101230,000000,192.5200000,193.9800000,191.7000000,193.5000000,20577619
GAZP,D,20110111,000000,193.9200000,194.4000000,191.9800000,194.1500000,32734445
GAZP,D,20110112,000000,194.9800000,200.9500000,194.3200000,200.6400000,69727226
GAZP,D,20110113,000000,200.6500000,202.8500000,196.5100000,197.4000000,74213300
GAZP,D,20110114,000000,196.8900000,198.8400000,194.1200000,195.9200000,67338242
GAZP,D,20110117,000000,195.9900000,199.9500000,195.3500000,198.7000000,52545140
GAZP,D,20110118,000000,199.0000000,201.3500000,196.5000000,198.8000000,78888491
GAZP,D,20110119,000000,199.6400000,200.5500000,197.5500000,198.1200000,57791074
GAZP,D,20110120,000000,196.5300000,196.6900000,193.2400000,194.2000000,65724818
GAZP,D,20110121,000000,194.6800000,195.1800000,191.8100000,192.7100000,74665628
GAZP,D,20110124,000000,193.5700000,193.6000000,187.2600000,189.0500000,70597589
GAZP,D,20110125,000000,190.4200000,192.4400000,188.8800000,190.0000000,57640202
GAZP,D,20110126,000000,190.8000000,197.5000000,190.7700000,197.1400000,89885588
GAZP,D,20110127,000000,197.8800000,202.0000000,195.7300000,201.3000000,126860884
GAZP,D,20110128,000000,200.5300000,202.2400000,199.0300000,199.7000000,77685896
GAZP,D,20110131,000000,198.4800000,198.7000000,195.8300000,196.9800000,50887125
GAZP,D,20110201,000000,198.4300000,205.0000000,197.8000000,204.9100000,87925574
GAZP,D,20110202,000000,205.5000000,211.2400000,205.4000000,209.5100000,140814431
GAZP,D,20110203,000000,210.4200000,212.9000000,206.3000000,207.0300000,90014503
GAZP,D,20110204,000000,208.3000000,213.7500000,207.7000000,213.3000000,112591143
GAZP,D,20110207,000000,213.9000000,215.2000000,210.7500000,213.6000000,67542008
GAZP,D,20110208,000000,213.2000000,216.6500000,210.2800000,210.4000000,116194137
GAZP,D,20110209,000000,211.5400000,215.4500000,209.6900000,215.1500000,86628289
GAZP,D,20110210,000000,214.0300000,214.8700000,208.0100000,208.2200000,87342082
GAZP,D,20110211,000000,208.3100000,210.3000000,205.2200000,208.5000000,80493458
GAZP,D,20110214,000000,210.0100000,211.4800000,203.5000000,203.5100000,71882630
GAZP,D,20110215,000000,203.7100000,205.2000000,199.3300000,199.5000000,84116617
GAZP,D,20110216,000000,200.0200000,200.9000000,196.0700000,199.4000000,104428611
GAZP,D,20110217,000000,200.5200000,201.1300000,195.2200000,195.4500000,68943114
GAZP,D,20110218,000000,196.2800000,197.2700000,194.1200000,195.5000000,67867279
GAZP,D,20110221,000000,196.2900000,199.3600000,194.8500000,198.9200000,54732567
GAZP,D,20110222,000000,197.5000000,198.4500000,195.5200000,197.8000000,56384196
GAZP,D,20110224,000000,199.8000000,209.3000000,199.2700000,208.0500000,147395444
GAZP,D,20110225,000000,208.9000000,211.2500000,205.1100000,209.3000000,92056064
GAZP,D,20110228,000000,210.2900000,212.7500000,207.2500000,210.7100000,67884559
GAZP,D,20110301,000000,212.3700000,214.9000000,208.2500000,209.4800000,99433930
GAZP,D,20110302,000000,208.3000000,212.1500000,207.8800000,212.0000000,65704160
GAZP,D,20110303,000000,212.6200000,215.3000000,212.6000000,213.5400000,84652840
GAZP,D,20110304,000000,214.2400000,214.8800000,212.1200000,212.9000000,49119910
GAZP,D,20110305,000000,213.0800000,214.3900000,212.8000000,214.1200000,17906080
GAZP,D,20110309,000000,214.3900000,216.1200000,212.0600000,214.7700000,56843450
GAZP,D,20110310,000000,213.5500000,214.4400000,207.6700000,207.9500000,66812850
GAZP,D,20110311,000000,205.9000000,209.8800000,204.0000000,209.1000000,77281830
GAZP,D,20110314,000000,208.0900000,217.2800000,207.9100000,216.2500000,134332220
GAZP,D,20110315,000000,212.9900000,217.6500000,210.2800000,217.5000000,159041750
GAZP,D,20110316,000000,219.3400000,224.1500000,218.5200000,221.8100000,165679720
GAZP,D,20110317,000000,221.6500000,225.8400000,221.4500000,224.9100000,109912800
GAZP,D,20110318,000000,226.5300000,226.8900000,221.6500000,224.1000000,76465280
GAZP,D,20110321,000000,225.0200000,226.1500000,221.7500000,222.3600000,54644880
GAZP,D,20110322,000000,222.6700000,223.3500000,219.5300000,220.3200000,53503650
GAZP,D,20110323,000000,219.6100000,223.7000000,219.2000000,223.5000000,61392750
GAZP,D,20110324,000000,223.8900000,225.1000000,221.3500000,224.3000000,84739210
GAZP,D,20110325,000000,224.8700000,225.1900000,222.3600000,222.8100000,54964450
GAZP,D,20110328,000000,223.0100000,225.7200000,222.8900000,225.5000000,54259690
GAZP,D,20110329,000000,225.9000000,226.1700000,222.5100000,224.0100000,59590940
GAZP,D,20110330,000000,225.5100000,229.5000000,225.3700000,229.3200000,79777480
GAZP,D,20110331,000000,229.3800000,230.4400000,228.3000000,229.0900000,70108740
GAZP,D,20110401,000000,229.1000000,235.4000000,228.0600000,235.1000000,77619810
GAZP,D,20110404,000000,235.9800000,240.7500000,235.1700000,237.7000000,101744410
GAZP,D,20110405,000000,238.4600000,239.3000000,235.5500000,238.7200000,71036250
GAZP,D,20110406,000000,239.0900000,241.9500000,237.0100000,239.4000000,70836160
GAZP,D,20110407,000000,238.3000000,240.2300000,236.5400000,238.0000000,63420600
GAZP,D,20110408,000000,239.6700000,243.7000000,239.1200000,243.2000000,75461620
GAZP,D,20110411,000000,243.5100000,247.4700000,241.7700000,244.0000000,93008010
GAZP,D,20110412,000000,240.7000000,241.4900000,234.4600000,235.5700000,101913150
GAZP,D,20110413,000000,236.1700000,237.2900000,232.7700000,235.0700000,87416010
GAZP,D,20110414,000000,234.6400000,234.6700000,226.9000000,228.8700000,80224520
GAZP,D,20110415,000000,228.6300000,231.7800000,227.1400000,227.6000000,80757900
GAZP,D,20110418,000000,227.7000000,228.9000000,217.0000000,218.9100000,90891410
GAZP,D,20110419,000000,221.2200000,225.8000000,220.7000000,225.6900000,73437740
GAZP,D,20110420,000000,227.4000000,231.2900000,227.0500000,230.5100000,73440720
GAZP,D,20110421,000000,233.1100000,235.0000000,231.5900000,235.0000000,76105300
GAZP,D,20110422,000000,235.3500000,237.2700000,235.0000000,236.8900000,27708770
GAZP,D,20110425,000000,238.0300000,239.7700000,233.5500000,233.9000000,60932270
GAZP,D,20110426,000000,232.7300000,235.2800000,228.7000000,232.1400000,69203150
GAZP,D,20110427,000000,234.2500000,234.8500000,229.1000000,231.9000000,63618580
GAZP,D,20110428,000000,235.0100000,235.6000000,229.6300000,231.9000000,63313250
GAZP,D,20110429,000000,230.7400000,232.6900000,228.1500000,231.7800000,37402850
GAZP,D,20110503,000000,231.0200000,232.0000000,220.8900000,221.6400000,64528250
GAZP,D,20110504,000000,222.1000000,223.0000000,211.1200000,212.4400000,113979210
GAZP,D,20110505,000000,213.6100000,215.4500000,205.1200000,208.8000000,109274770
GAZP,D,20110506,000000,206.3200000,213.0500000,204.7000000,211.6800000,110261810
GAZP,D,20110510,000000,210.6800000,215.6700000,210.1300000,214.0000000,72594000
GAZP,D,20110511,000000,215.2700000,217.1900000,209.0200000,210.0000000,69701490
GAZP,D,20110512,000000,208.2100000,208.4800000,201.2500000,203.1200000,87211980
GAZP,D,20110513,000000,204.0100000,204.8700000,200.6200000,201.0800000,67509790
GAZP,D,20110516,000000,199.2800000,202.0000000,196.3800000,198.4900000,80073440
GAZP,D,20110517,000000,198.6100000,200.4900000,196.0000000,198.5000000,61193010
GAZP,D,20110518,000000,200.9000000,203.0000000,199.0000000,202.8500000,59667360
GAZP,D,20110519,000000,203.3000000,206.1600000,200.5700000,201.3600000,80181340
GAZP,D,20110520,000000,202.0000000,203.8000000,195.6000000,196.9000000,74753650
GAZP,D,20110523,000000,194.9900000,195.3700000,190.0500000,190.3000000,72338120
GAZP,D,20110524,000000,191.3400000,195.9500000,191.3000000,195.5000000,64612870
GAZP,D,20110525,000000,193.4400000,196.9900000,192.5000000,196.7700000,69555810
GAZP,D,20110526,000000,198.1700000,199.2400000,194.2000000,195.0000000,77171420
GAZP,D,20110527,000000,196.6900000,202.5000000,195.7700000,201.8200000,83415690
GAZP,D,20110530,000000,201.8000000,204.4000000,201.4700000,203.8900000,32136910
GAZP,D,20110531,000000,205.2200000,207.7500000,203.9500000,204.0200000,65101970
GAZP,D,20110601,000000,205.4200000,206.6000000,203.1300000,203.4800000,62583320
GAZP,D,20110602,000000,200.6700000,202.3000000,198.5600000,201.6800000,74500160
GAZP,D,20110603,000000,201.4000000,203.0000000,195.1100000,196.5500000,82865600
GAZP,D,20110606,000000,196.5000000,197.4100000,194.0700000,195.9700000,53736200
GAZP,D,20110607,000000,195.5700000,204.9000000,195.1500000,204.6700000,91268730
GAZP,D,20110608,000000,204.0000000,208.7500000,202.1000000,207.1100000,86341060
GAZP,D,20110609,000000,207.6600000,212.4900000,206.1800000,211.9200000,90296030
GAZP,D,20110610,000000,211.0000000,211.3800000,207.3000000,209.2100000,73626670
GAZP,D,20110614,000000,210.6000000,211.2500000,207.3700000,208.2400000,48615700
GAZP,D,20110615,000000,208.3700000,210.4900000,205.6000000,206.0000000,67304760
GAZP,D,20110616,000000,203.5700000,205.4900000,201.6500000,204.6000000,70556820
GAZP,D,20110617,000000,203.4900000,203.9500000,198.1800000,200.8000000,82459700
GAZP,D,20110620,000000,199.2900000,200.7700000,197.8000000,199.0000000,47818710
GAZP,D,20110621,000000,200.6700000,202.1900000,199.7800000,200.9500000,41605190
GAZP,D,20110622,000000,201.5500000,202.8700000,198.5000000,202.5400000,56933770
GAZP,D,20110623,000000,200.7600000,201.6700000,195.9000000,195.9500000,76354160
GAZP,D,20110624,000000,200.0000000,201.3700000,198.4400000,199.2200000,74379840
GAZP,D,20110627,000000,198.5100000,199.8400000,195.6000000,196.2900000,61111400
GAZP,D,20110628,000000,197.4500000,199.0500000,195.8000000,199.0500000,63838180
GAZP,D,20110629,000000,199.7700000,202.3900000,199.2500000,201.5100000,64539330
GAZP,D,20110630,000000,202.2200000,204.5700000,201.6000000,203.8700000,52947800
GAZP,D,20110701,000000,203.5600000,206.3100000,202.0800000,205.0000000,57651460
GAZP,D,20110704,000000,205.9000000,205.9400000,204.0000000,205.2400000,29394920
GAZP,D,20110705,000000,204.4400000,205.0200000,202.3500000,203.6000000,43552960
GAZP,D,20110706,000000,204.1000000,204.4300000,201.2100000,201.5600000,42489750
GAZP,D,20110707,000000,203.3000000,208.1600000,203.3000000,207.7000000,67508760
GAZP,D,20110708,000000,207.1100000,208.7800000,203.7000000,205.4400000,65007130
GAZP,D,20110711,000000,204.3000000,204.7500000,201.5100000,201.9400000,38177210
GAZP,D,20110712,000000,200.6100000,202.2000000,198.0800000,201.5900000,57917900
GAZP,D,20110713,000000,202.0600000,203.9800000,199.7400000,202.9500000,54208480
GAZP,D,20110714,000000,201.7700000,203.0000000,200.0000000,201.0000000,52537400
GAZP,D,20110715,000000,200.1900000,202.2000000,198.8800000,201.6000000,53930090
GAZP,D,20110718,000000,201.3600000,202.3000000,197.7900000,197.9500000,41802170
GAZP,D,20110719,000000,198.9700000,200.3000000,198.5400000,199.9000000,34411850
GAZP,D,20110720,000000,201.1800000,202.1900000,200.2000000,200.3000000,38675090
GAZP,D,20110721,000000,200.8200000,203.7700000,198.3000000,203.7000000,66030160
GAZP,D,20110722,000000,204.3300000,204.9000000,202.0700000,202.7000000,48161410
GAZP,D,20110725,000000,200.8900000,201.7500000,199.2500000,201.2100000,42976600
GAZP,D,20110726,000000,201.2100000,202.7900000,200.3600000,201.4000000,40441560
GAZP,D,20110727,000000,201.6000000,203.0400000,199.7700000,199.8800000,49690220
GAZP,D,20110728,000000,199.6100000,202.3500000,199.1400000,202.1000000,41875560
GAZP,D,20110729,000000,200.5100000,201.5400000,198.4000000,199.4400000,44882660
GAZP,D,20110801,000000,202.5100000,204.6700000,201.5700000,202.0900000,55482910
GAZP,D,20110802,000000,201.6000000,201.8000000,199.5300000,200.5100000,43999890
GAZP,D,20110803,000000,198.8000000,198.9000000,192.4700000,193.0000000,75547030
GAZP,D,20110804,000000,194.5500000,194.9900000,186.8600000,187.0000000,89305020
GAZP,D,20110805,000000,180.1100000,184.9500000,176.6800000,181.8000000,146960560
GAZP,D,20110808,000000,175.3100000,179.4500000,169.5000000,169.9000000,108643310
GAZP,D,20110809,000000,162.8800000,169.9000000,154.0500000,166.7000000,185821920
GAZP,D,20110810,000000,170.5000000,170.8400000,156.8400000,157.7000000,126407710
GAZP,D,20110811,000000,161.5400000,165.5800000,153.1100000,164.9900000,163266030
GAZP,D,20110812,000000,166.3900000,170.6500000,162.2100000,169.5000000,120148770
GAZP,D,20110815,000000,171.6000000,174.8000000,170.8500000,174.4100000,64257400
GAZP,D,20110816,000000,172.4700000,172.4900000,168.7300000,171.1000000,73596450
GAZP,D,20110817,000000,171.6600000,176.4300000,169.4200000,175.5000000,65130520
GAZP,D,20110818,000000,172.9400000,173.7900000,166.1000000,169.6500000,75157020
GAZP,D,20110819,000000,166.2500000,170.5000000,161.5100000,169.5600000,107512170
GAZP,D,20110822,000000,166.9000000,169.9000000,165.3900000,168.9500000,74827020
GAZP,D,20110823,000000,170.3500000,171.2800000,167.3700000,169.1200000,67750770
GAZP,D,20110824,000000,170.6400000,174.2900000,169.0000000,173.5000000,72353580
GAZP,D,20110825,000000,173.7100000,175.4300000,170.1000000,170.7800000,65393810
GAZP,D,20110826,000000,171.8000000,173.0000000,168.8500000,172.8000000,67854880
GAZP,D,20110829,000000,174.8000000,178.0600000,174.3300000,177.7300000,46962280
GAZP,D,20110830,000000,178.2500000,179.1500000,175.9200000,177.1800000,59189960
GAZP,D,20110831,000000,178.2400000,179.4000000,176.2700000,178.0800000,63838170
GAZP,D,20110901,000000,177.8900000,178.7900000,174.1700000,177.3500000,65931270
GAZP,D,20110902,000000,175.1200000,176.3000000,170.6500000,171.0000000,61358900
GAZP,D,20110905,000000,169.2500000,170.6700000,167.0800000,169.6100000,52690870
GAZP,D,20110906,000000,167.9200000,171.5200000,167.4300000,167.9400000,61043810
GAZP,D,20110907,000000,171.0300000,174.4500000,170.7100000,174.0100000,59394390
GAZP,D,20110908,000000,174.3700000,175.9800000,172.5100000,175.0000000,53412290
GAZP,D,20110909,000000,174.1100000,174.2000000,168.2900000,168.7900000,65408740
GAZP,D,20110912,000000,166.1400000,166.8800000,162.3600000,165.5000000,69679240
GAZP,D,20110913,000000,167.0400000,167.9000000,162.0200000,164.1100000,75898900
GAZP,D,20110914,000000,163.0000000,167.7300000,162.1700000,165.8800000,61814400
GAZP,D,20110915,000000,168.1600000,170.0500000,165.8000000,166.0000000,94583460
GAZP,D,20110916,000000,167.7300000,167.9200000,163.3600000,164.5000000,53891620
GAZP,D,20110919,000000,163.4000000,165.7400000,162.5000000,163.4000000,49897500
GAZP,D,20110920,000000,163.2900000,166.8500000,163.2900000,166.2300000,51581660
GAZP,D,20110921,000000,165.8000000,167.2500000,164.2200000,164.4500000,42107380
GAZP,D,20110922,000000,161.5000000,161.6700000,152.3200000,152.6600000,104196030
GAZP,D,20110923,000000,151.1000000,153.3300000,145.5000000,151.2500000,144283790
GAZP,D,20110926,000000,148.7000000,156.6400000,146.3300000,154.5000000,97034010
GAZP,D,20110927,000000,157.9700000,158.9500000,156.0000000,157.0000000,57169050
GAZP,D,20110928,000000,155.4200000,156.2900000,153.8000000,155.0200000,63982310
GAZP,D,20110929,000000,153.5800000,160.2000000,152.5500000,158.8100000,64167040
GAZP,D,20110930,000000,158.1100000,158.7800000,151.8100000,155.9000000,83246500
GAZP,D,20111003,000000,152.4400000,154.8300000,150.1800000,153.5200000,61703100
GAZP,D,20111004,000000,151.9200000,155.1800000,142.3000000,144.5900000,94141260
GAZP,D,20111005,000000,148.1100000,148.4000000,139.4000000,142.7100000,82530220
GAZP,D,20111006,000000,144.8500000,151.4000000,144.6500000,150.2300000,86337190
GAZP,D,20111007,000000,152.2300000,153.1400000,149.4500000,151.0000000,75451470
GAZP,D,20111010,000000,151.9700000,154.9500000,149.1200000,154.2000000,57742480
GAZP,D,20111011,000000,154.8800000,155.2000000,150.8200000,153.0000000,67553640
GAZP,D,20111012,000000,152.5000000,161.7000000,152.2300000,161.2500000,88782510
GAZP,D,20111013,000000,160.5600000,164.5200000,156.8000000,158.0700000,95771050
GAZP,D,20111014,000000,159.5100000,163.8000000,158.2400000,162.8600000,78587590
GAZP,D,20111017,000000,164.3200000,168.3600000,158.9600000,160.3700000,100347870
GAZP,D,20111018,000000,158.3200000,163.7900000,157.0900000,161.9000000,80512700
GAZP,D,20111019,000000,163.0100000,164.7400000,160.0800000,163.1800000,77579760
GAZP,D,20111020,000000,160.8400000,164.5000000,159.8500000,162.6000000,58300150
GAZP,D,20111021,000000,163.3000000,166.2000000,161.2200000,166.0100000,49821360
GAZP,D,20111024,000000,167.0700000,170.4500000,166.0800000,170.0000000,61705500
GAZP,D,20111025,000000,169.7000000,171.0100000,166.2100000,168.3800000,69453930
GAZP,D,20111026,000000,167.7000000,179.5000000,167.3600000,177.1000000,130669010
GAZP,D,20111027,000000,181.0300000,187.3900000,181.0000000,185.8000000,128481900
GAZP,D,20111028,000000,187.2000000,190.2400000,182.6500000,185.0000000,96701430
GAZP,D,20111031,000000,183.1000000,184.1000000,178.8100000,179.2000000,60452330
GAZP,D,20111101,000000,176.9000000,178.3000000,170.3000000,174.8000000,105496800
GAZP,D,20111102,000000,175.9000000,183.8700000,175.4300000,182.5900000,130278830
GAZP,D,20111103,000000,180.3500000,185.4300000,175.4000000,183.2300000,127800790
GAZP,D,20111107,000000,184.0500000,188.0500000,179.3500000,183.4700000,80700750
GAZP,D,20111108,000000,183.6000000,185.7800000,182.5800000,183.2500000,68997000
GAZP,D,20111109,000000,184.8900000,185.5500000,178.3000000,180.9600000,100982510
GAZP,D,20111110,000000,178.4000000,184.9600000,177.0200000,183.1100000,83675980
GAZP,D,20111111,000000,184.5500000,184.6000000,179.7000000,183.5000000,57069150
GAZP,D,20111114,000000,184.9500000,186.4500000,182.3500000,182.7000000,56409350
GAZP,D,20111115,000000,182.7000000,186.5000000,180.8400000,185.9900000,92657800
GAZP,D,20111116,000000,184.4200000,189.7200000,182.9100000,187.7000000,91764830
GAZP,D,20111117,000000,187.2000000,188.8700000,181.7600000,184.0000000,96251200
GAZP,D,20111118,000000,181.0000000,182.3900000,179.9300000,180.0100000,57084100
GAZP,D,20111121,000000,177.9700000,178.1900000,168.9200000,169.7500000,80749970
GAZP,D,20111122,000000,170.0500000,173.7800000,167.8100000,169.0000000,72536120
GAZP,D,20111123,000000,167.0000000,171.9500000,165.8800000,167.7000000,85377260
GAZP,D,20111124,000000,167.3400000,169.6800000,165.6600000,166.0000000,40949750
GAZP,D,20111125,000000,165.3300000,166.6900000,161.8400000,166.2800000,62828020
GAZP,D,20111128,000000,168.0800000,172.0300000,167.8000000,171.9800000,61304450
GAZP,D,20111129,000000,172.9800000,173.9900000,170.2200000,170.8900000,54921520
GAZP,D,20111130,000000,170.3000000,175.8700000,168.4000000,174.9000000,85534780
GAZP,D,20111201,000000,176.1100000,184.4000000,175.0100000,181.4900000,136487040
GAZP,D,20111202,000000,183.0000000,186.6900000,180.0700000,183.5200000,114150040
GAZP,D,20111205,000000,183.8500000,185.4500000,182.0600000,184.6000000,44441980
GAZP,D,20111206,000000,183.0000000,184.4500000,174.4300000,175.5700000,106387430
GAZP,D,20111207,000000,176.4900000,177.0900000,172.4100000,174.7000000,101030530
GAZP,D,20111208,000000,175.9900000,179.9200000,175.5800000,177.2000000,87397230
GAZP,D,20111209,000000,173.9900000,173.9900000,170.0000000,170.4500000,90744780
GAZP,D,20111212,000000,172.5000000,173.5000000,163.8000000,164.4200000,80724270
GAZP,D,20111213,000000,163.9300000,168.1500000,160.1000000,166.8600000,92801500
GAZP,D,20111214,000000,165.6600000,170.4600000,164.1200000,164.9000000,81369690
GAZP,D,20111215,000000,162.5100000,172.1800000,161.8600000,170.9700000,100626080
GAZP,D,20111216,000000,172.0900000,173.4100000,169.0700000,169.5100000,63872090
GAZP,D,20111219,000000,168.3700000,168.3800000,165.5600000,166.3000000,53501640
GAZP,D,20111220,000000,165.8500000,172.9700000,163.5500000,172.5500000,74513120
GAZP,D,20111221,000000,173.4800000,173.9500000,169.0000000,169.7800000,73895200
GAZP,D,20111222,000000,169.8900000,171.8900000,168.3100000,170.8200000,46503050
GAZP,D,20111223,000000,171.5200000,172.5000000,169.2700000,169.7100000,34963200
GAZP,D,20111226,000000,170.5900000,171.6800000,169.5000000,171.5300000,19969730
GAZP,D,20111227,000000,171.4000000,171.6900000,168.8900000,170.7500000,21486710
GAZP,D,20111228,000000,170.1200000,171.4900000,169.1500000,169.4700000,23370920
GAZP,D,20111229,000000,168.7700000,170.7700000,165.3400000,170.6000000,37801180
GAZP,D,20111230,000000,170.9000000,172.1300000,169.0600000,171.3600000,24601610
GAZP,D,20120103,000000,172.5300000,177.6000000,172.2200000,177.5000000,24847160
GAZP,D,20120104,000000,177.5500000,178.1000000,175.0000000,176.9100000,25240160
GAZP,D,20120105,000000,177.0100000,179.3700000,175.4000000,177.2000000,36916460
GAZP,D,20120106,000000,177.0000000,178.7200000,176.1100000,176.2000000,21350190
GAZP,D,20120109,000000,175.9500000,177.5700000,174.3300000,177.2700000,25066970
GAZP,D,20120110,000000,177.9200000,179.9900000,177.5100000,179.6100000,43932230
GAZP,D,20120111,000000,178.8600000,179.4000000,176.3800000,178.1000000,46132590
GAZP,D,20120112,000000,178.4800000,180.8200000,177.0400000,177.7400000,55222270
GAZP,D,20120113,000000,178.3000000,179.6000000,177.2800000,178.8400000,41619000
GAZP,D,20120116,000000,177.4500000,178.8300000,175.8500000,178.5000000,30826390
GAZP,D,20120117,000000,179.6700000,182.2800000,179.1700000,181.8000000,52633950
GAZP,D,20120118,000000,181.3200000,183.2000000,180.0000000,182.9000000,45348620
GAZP,D,20120119,000000,183.8500000,186.2900000,182.8200000,185.5000000,64519060
GAZP,D,20120120,000000,186.0500000,186.6800000,183.0500000,183.4800000,47926660
GAZP,D,20120123,000000,183.4000000,184.8300000,180.7700000,184.3400000,47075910
GAZP,D,20120124,000000,183.7000000,184.5000000,181.9700000,183.2800000,37620360
GAZP,D,20120125,000000,184.4000000,186.2500000,184.2500000,185.7000000,37697120
GAZP,D,20120126,000000,186.9700000,187.4300000,184.1400000,185.2500000,54812550
GAZP,D,20120127,000000,184.5000000,185.8000000,182.3000000,182.5000000,40199360
GAZP,D,20120130,000000,181.6300000,183.5800000,181.0300000,181.7500000,37307980
GAZP,D,20120131,000000,183.0000000,184.4700000,181.9000000,183.8000000,39601460
GAZP,D,20120201,000000,183.0000000,186.7500000,182.6000000,185.5400000,44102020
GAZP,D,20120202,000000,186.3000000,187.4500000,185.5000000,187.3500000,50719260
GAZP,D,20120203,000000,187.0000000,189.9000000,186.0400000,189.7000000,47833720
GAZP,D,20120206,000000,189.9000000,191.1100000,188.5000000,189.8000000,39955930
GAZP,D,20120207,000000,190.1700000,191.0900000,187.8500000,188.2000000,39757800
GAZP,D,20120208,000000,189.3300000,190.9000000,188.3000000,188.7700000,42479550
GAZP,D,20120209,000000,189.2000000,190.2400000,187.2100000,188.7900000,46650250
GAZP,D,20120210,000000,187.9100000,189.3700000,186.8500000,188.1600000,40215910
GAZP,D,20120213,000000,189.2000000,192.2000000,189.0200000,192.0000000,42828420
GAZP,D,20120214,000000,191.6400000,193.3500000,190.5700000,191.5100000,44470850
GAZP,D,20120215,000000,192.9900000,193.6900000,191.2000000,191.7000000,40584070
GAZP,D,20120216,000000,190.1400000,190.3800000,188.0300000,190.0000000,45687090
GAZP,D,20120217,000000,191.9000000,192.2700000,189.1000000,189.7000000,32727910
GAZP,D,20120220,000000,191.0700000,191.6000000,190.5000000,191.0000000,20540730
GAZP,D,20120221,000000,190.9800000,191.1200000,188.3300000,188.8000000,30160340
GAZP,D,20120222,000000,189.3000000,190.7900000,186.7300000,187.0000000,36121140
GAZP,D,20120224,000000,188.6400000,194.4000000,187.6100000,193.8500000,60770690
GAZP,D,20120227,000000,193.0700000,196.0000000,192.7600000,193.1000000,51197300
GAZP,D,20120228,000000,194.3000000,194.5000000,190.7000000,191.3700000,42951510
GAZP,D,20120229,000000,192.4000000,194.4900000,192.1100000,194.0900000,42613830
GAZP,D,20120301,000000,192.6500000,194.2700000,191.7600000,194.0100000,31445480
GAZP,D,20120302,000000,194.7400000,195.8900000,193.2400000,195.8500000,39963460
GAZP,D,20120305,000000,195.8900000,199.8900000,195.8300000,199.8200000,46873560
GAZP,D,20120306,000000,198.6700000,198.9000000,192.1200000,193.0000000,56027960
GAZP,D,20120307,000000,192.2500000,194.9600000,191.0000000,194.0000000,40570180
GAZP,D,20120311,000000,196.5700000,197.8800000,196.1100000,197.5300000,14143440
GAZP,D,20120312,000000,196.7700000,199.1300000,195.6900000,197.3900000,39391380
GAZP,D,20120313,000000,198.3000000,198.8000000,196.8100000,197.2500000,34305460
GAZP,D,20120314,000000,199.5500000,199.8900000,198.0300000,198.5300000,43972420
GAZP,D,20120315,000000,197.9900000,200.8000000,196.7000000,199.2000000,61484610
GAZP,D,20120316,000000,199.3000000,199.3000000,196.7300000,197.0100000,26496520
GAZP,D,20120319,000000,197.8600000,198.5900000,190.6000000,190.7700000,58814290
GAZP,D,20120320,000000,191.4000000,192.2600000,185.3800000,186.0000000,61640200
GAZP,D,20120321,000000,186.5000000,188.1900000,183.4600000,185.2600000,62117530
GAZP,D,20120322,000000,185.0500000,186.6600000,180.9000000,181.4600000,58304660
GAZP,D,20120323,000000,182.0000000,183.2000000,179.4200000,182.2800000,43926470
GAZP,D,20120326,000000,183.2000000,185.9500000,181.4200000,184.7600000,43439150
GAZP,D,20120327,000000,185.7500000,186.1400000,182.5200000,182.7500000,38639520
GAZP,D,20120328,000000,182.0000000,182.6400000,179.5100000,180.0000000,46981190
GAZP,D,20120329,000000,179.7700000,180.8800000,176.3300000,177.0500000,51188760
GAZP,D,20120330,000000,179.3500000,182.1800000,179.2000000,181.3000000,62853050
GAZP,D,20120402,000000,182.2000000,184.0000000,180.3700000,181.8900000,42843540
GAZP,D,20120403,000000,183.0000000,185.8000000,182.6000000,185.2000000,45883310
GAZP,D,20120404,000000,183.2700000,184.5000000,180.5000000,181.2300000,48314190
GAZP,D,20120405,000000,181.7500000,182.4800000,178.3200000,182.1800000,50604210
GAZP,D,20120406,000000,182.5400000,182.9500000,177.8000000,178.0700000,30834140
GAZP,D,20120409,000000,178.0500000,179.8700000,176.2100000,179.8700000,32726460
GAZP,D,20120410,000000,179.7200000,180.3500000,176.3100000,176.4200000,49246560
GAZP,D,20120411,000000,175.5000000,177.7200000,174.5000000,176.0100000,53963650
GAZP,D,20120412,000000,176.6700000,177.1500000,173.5700000,175.7400000,65924150
GAZP,D,20120413,000000,176.6000000,179.0500000,176.1200000,177.9700000,69545180
GAZP,D,20120416,000000,177.0000000,178.6200000,174.3100000,174.3100000,51840650
GAZP,D,20120417,000000,174.7100000,175.4900000,169.0600000,170.9000000,88890640
GAZP,D,20120418,000000,172.2500000,172.3000000,169.0200000,169.3900000,52529150
GAZP,D,20120419,000000,169.5700000,172.8000000,169.1600000,171.1500000,61677190
GAZP,D,20120420,000000,170.8800000,171.3500000,169.6600000,170.9300000,41137410
GAZP,D,20120423,000000,171.3000000,171.3400000,165.8600000,166.4800000,54144600
GAZP,D,20120424,000000,167.2300000,167.4700000,163.3900000,163.8900000,59659520
GAZP,D,20120425,000000,164.9400000,166.1900000,164.2100000,165.0800000,40197470
GAZP,D,20120426,000000,165.5000000,166.5500000,163.8000000,164.0100000,42672750
GAZP,D,20120427,000000,164.0900000,169.2900000,163.5000000,168.6900000,59339580
GAZP,D,20120428,000000,168.5900000,169.5000000,168.3000000,169.2700000,11421800
GAZP,D,20120502,000000,170.4800000,171.8500000,167.0700000,167.5000000,50851590
GAZP,D,20120503,000000,167.6000000,170.2400000,166.7500000,169.2500000,38587240
GAZP,D,20120504,000000,168.4500000,169.0000000,162.1000000,162.7500000,62454150
GAZP,D,20120505,000000,162.3000000,164.5000000,161.1100000,164.0000000,15766100
GAZP,D,20120507,000000,161.4900000,166.2500000,160.3100000,165.7300000,24546050
GAZP,D,20120508,000000,165.9900000,167.0800000,164.0700000,165.0000000,24514300
GAZP,D,20120510,000000,165.0000000,167.0700000,163.2000000,165.0000000,66321140
GAZP,D,20120511,000000,159.3200000,159.4600000,156.2200000,158.1500000,57215720
GAZP,D,20120512,000000,157.7700000,158.6400000,156.7100000,158.0200000,10550590
GAZP,D,20120514,000000,157.9200000,158.0000000,149.0200000,149.5100000,61885220
GAZP,D,20120515,000000,149.9000000,150.8000000,145.3100000,148.5300000,88772080
GAZP,D,20120516,000000,146.0700000,148.7100000,145.2100000,146.0200000,60087650
GAZP,D,20120517,000000,146.7900000,146.9800000,140.8000000,142.7000000,80393860
GAZP,D,20120518,000000,140.0000000,142.7500000,137.0700000,139.5800000,84727770
GAZP,D,20120521,000000,139.0000000,142.6500000,138.1600000,142.0000000,53655260
GAZP,D,20120522,000000,143.2200000,144.5600000,142.3900000,143.4100000,55137800
GAZP,D,20120523,000000,141.4000000,142.6200000,138.1200000,138.6900000,57083240
GAZP,D,20120524,000000,140.1200000,142.3500000,136.5400000,142.1600000,56174530
GAZP,D,20120525,000000,141.5000000,144.3000000,140.8000000,143.0000000,46042930
GAZP,D,20120528,000000,144.4400000,146.3500000,143.6100000,144.2200000,33805550
GAZP,D,20120529,000000,145.0100000,149.2800000,145.0100000,148.5000000,51606570
GAZP,D,20120530,000000,147.7000000,150.5100000,146.8200000,148.1100000,67529800
GAZP,D,20120531,000000,148.3100000,150.2000000,146.7500000,147.0300000,63943740
GAZP,D,20120601,000000,147.0100000,148.9200000,144.4100000,148.6500000,70830110
GAZP,D,20120604,000000,146.7500000,152.3000000,146.4500000,151.5000000,49975870
GAZP,D,20120605,000000,152.5900000,153.2000000,149.8000000,150.4700000,36883720
GAZP,D,20120606,000000,151.3900000,151.7900000,148.5000000,150.1500000,52434510
GAZP,D,20120607,000000,151.3300000,153.1000000,149.0800000,151.7500000,53390070
GAZP,D,20120608,000000,150.1700000,151.7600000,149.5200000,151.5000000,31184310
GAZP,D,20120609,000000,152.2200000,152.7700000,151.4000000,152.1400000,7839580
GAZP,D,20120613,000000,152.0300000,154.5400000,151.1200000,152.3000000,42377860
GAZP,D,20120614,000000,151.9100000,152.3400000,150.7000000,152.1900000,28967420
GAZP,D,20120615,000000,152.5800000,156.9400000,152.3100000,156.2000000,67485940
GAZP,D,20120618,000000,158.0300000,158.4900000,156.1500000,157.7000000,39400150
GAZP,D,20120619,000000,157.3100000,158.9600000,157.0600000,158.9000000,34880420
GAZP,D,20120620,000000,158.8000000,159.1400000,157.2100000,157.7200000,30770690
GAZP,D,20120621,000000,156.9100000,158.1900000,155.4500000,156.1700000,36999140
GAZP,D,20120622,000000,154.4700000,155.9400000,153.5600000,154.9000000,35143440
GAZP,D,20120625,000000,154.7800000,154.9800000,151.1000000,151.1200000,28526910
GAZP,D,20120626,000000,151.5500000,152.6800000,150.5000000,151.3000000,27475350
GAZP,D,20120627,000000,151.8900000,153.9700000,150.2000000,153.9000000,33227360
GAZP,D,20120628,000000,154.0800000,154.5000000,150.3500000,150.6500000,34912800
GAZP,D,20120629,000000,153.0000000,154.3600000,152.5100000,153.7600000,41662940
GAZP,D,20120702,000000,153.8200000,155.8600000,153.0500000,155.2500000,30523510
GAZP,D,20120703,000000,155.8500000,159.8300000,155.5700000,158.8600000,45777830
GAZP,D,20120704,000000,158.9000000,159.6600000,157.6000000,159.0500000,23232190
GAZP,D,20120705,000000,158.8000000,160.7800000,156.9000000,157.3300000,49344610
GAZP,D,20120706,000000,156.9800000,157.4300000,155.0100000,155.4100000,29837740
GAZP,D,20120709,000000,155.4100000,156.4600000,153.8100000,154.4100000,26236380
GAZP,D,20120710,000000,154.0100000,156.7000000,152.7700000,155.6000000,31636390
GAZP,D,20120711,000000,154.7700000,154.8000000,152.5400000,153.9000000,25262760
GAZP,D,20120712,000000,153.4200000,153.6000000,151.0000000,152.5600000,29005950
GAZP,D,20120713,000000,153.1500000,154.0000000,152.2000000,153.3300000,25632110
GAZP,D,20120716,000000,153.2000000,154.8500000,153.0000000,153.8000000,25427370
GAZP,D,20120717,000000,154.3000000,157.0000000,154.3000000,155.1900000,35581700
GAZP,D,20120718,000000,155.8600000,156.5000000,154.2300000,154.8000000,25156350
GAZP,D,20120719,000000,155.6800000,157.5800000,155.2500000,156.5200000,34679570
GAZP,D,20120720,000000,156.2900000,156.2900000,153.0000000,153.0100000,24418280
GAZP,D,20120723,000000,151.9900000,152.2500000,148.1000000,148.3700000,42670480
GAZP,D,20120724,000000,149.3500000,149.7500000,145.7000000,145.8000000,36050570
GAZP,D,20120725,000000,144.9400000,148.2900000,144.2300000,145.9900000,37204570
GAZP,D,20120726,000000,146.5000000,148.9500000,145.2600000,148.5000000,32226180
GAZP,D,20120727,000000,149.2600000,152.4600000,148.1200000,152.3500000,40937450
GAZP,D,20120730,000000,153.4000000,154.9900000,153.3800000,154.7500000,33865900
GAZP,D,20120731,000000,154.8500000,155.0900000,150.1000000,150.7500000,40548020
GAZP,D,20120801,000000,150.1200000,151.7900000,149.1700000,149.9900000,29329820
GAZP,D,20120802,000000,149.5800000,152.0000000,147.5500000,148.2000000,47334250
GAZP,D,20120803,000000,148.0000000,151.2000000,147.6300000,151.1000000,37777430
GAZP,D,20120806,000000,151.5000000,155.3300000,150.7900000,154.7200000,37933350
GAZP,D,20120807,000000,154.7200000,156.9900000,153.7500000,156.4200000,37894410
GAZP,D,20120808,000000,155.7600000,156.0000000,154.3000000,155.5700000,26126050
GAZP,D,20120809,000000,155.8200000,156.5000000,153.2100000,155.0400000,34724360
GAZP,D,20120810,000000,154.4200000,155.0000000,152.5400000,153.8500000,29127480
GAZP,D,20120813,000000,154.0400000,156.6600000,153.7900000,155.2000000,28528200
GAZP,D,20120814,000000,155.5000000,157.1100000,155.1600000,156.9900000,24274940
GAZP,D,20120815,000000,156.3100000,156.3100000,153.5400000,154.6000000,27134430
GAZP,D,20120816,000000,155.4000000,156.8500000,155.0600000,156.8300000,28373870
GAZP,D,20120817,000000,157.5600000,157.9900000,156.7000000,156.8300000,22478010
GAZP,D,20120820,000000,157.0100000,157.1900000,153.7000000,154.1100000,25768500
GAZP,D,20120821,000000,154.6400000,157.4100000,154.6400000,156.9700000,26372520
GAZP,D,20120822,000000,155.5700000,156.8400000,155.0100000,156.8400000,19322210
GAZP,D,20120823,000000,157.6000000,159.3000000,156.5700000,157.1000000,38649510
GAZP,D,20120824,000000,156.2600000,157.6700000,155.6500000,156.8100000,24468730
GAZP,D,20120827,000000,157.3900000,157.7500000,155.9000000,156.2600000,17133280
GAZP,D,20120828,000000,156.0000000,157.1900000,155.2400000,156.5000000,26223420
GAZP,D,20120829,000000,156.6600000,157.7700000,155.2500000,156.0000000,35028820
GAZP,D,20120830,000000,155.6000000,156.3700000,154.6700000,155.0700000,24290630
GAZP,D,20120831,000000,155.0300000,157.5000000,154.5700000,157.4000000,30892480
GAZP,D,20120903,000000,157.2000000,158.8800000,156.6200000,158.1200000,23217020
GAZP,D,20120904,000000,158.4300000,158.6300000,157.4700000,158.0600000,20325880
GAZP,D,20120905,000000,157.1700000,157.4500000,155.0000000,155.0500000,41137950
GAZP,D,20120906,000000,155.0600000,159.4000000,155.0600000,158.9000000,37096830
GAZP,D,20120907,000000,159.2000000,163.8500000,159.0500000,163.2400000,64673990
GAZP,D,20120910,000000,162.9000000,164.2900000,162.2200000,164.2100000,29602950
GAZP,D,20120911,000000,162.9000000,164.2800000,162.6900000,163.4000000,23509760
GAZP,D,20120912,000000,164.1000000,164.7700000,163.0400000,163.2100000,32925800
GAZP,D,20120913,000000,163.2000000,163.5000000,161.8700000,162.9900000,28785170
GAZP,D,20120914,000000,166.9200000,171.0400000,166.5100000,169.5200000,89425010
GAZP,D,20120917,000000,169.4000000,170.6000000,168.5000000,169.2600000,52085840
GAZP,D,20120918,000000,168.5000000,168.9900000,167.5000000,167.7600000,34145780
GAZP,D,20120919,000000,168.2800000,169.4600000,164.0000000,164.7500000,50205100
GAZP,D,20120920,000000,163.5000000,164.9500000,162.0000000,164.8500000,38307250
GAZP,D,20120921,000000,165.5400000,165.8700000,162.9500000,163.8000000,33405310
GAZP,D,20120924,000000,163.2200000,163.3500000,161.0300000,161.9700000,28601300
GAZP,D,20120925,000000,162.8900000,163.1900000,160.5600000,160.8700000,28237750
GAZP,D,20120926,000000,160.0000000,160.2800000,156.8700000,157.0000000,35401810
GAZP,D,20120927,000000,158.1800000,159.1900000,156.3100000,157.4900000,31478540
GAZP,D,20120928,000000,158.9600000,159.1800000,156.5200000,157.7500000,23986630
GAZP,D,20121001,000000,157.1700000,161.0000000,156.7300000,160.9000000,30327240
GAZP,D,20121002,000000,160.4000000,160.4000000,158.7700000,159.3000000,29739610
GAZP,D,20121003,000000,158.5500000,159.7400000,157.5700000,158.1400000,27751810
GAZP,D,20121004,000000,158.8800000,158.8900000,155.2000000,156.4100000,33457260
GAZP,D,20121005,000000,157.5000000,160.5000000,157.1100000,159.0700000,33181280
GAZP,D,20121008,000000,158.1000000,159.3500000,157.1000000,158.9000000,26772470
GAZP,D,20121009,000000,159.5000000,159.9200000,157.1500000,157.1500000,37514820
GAZP,D,20121010,000000,156.7000000,157.0700000,154.9500000,155.3000000,34351090
GAZP,D,20121011,000000,154.8000000,156.1200000,154.2500000,154.2500000,34197520
GAZP,D,20121012,000000,154.4700000,154.5900000,151.2700000,152.3600000,34277820
GAZP,D,20121015,000000,152.0000000,153.3500000,151.3100000,152.2200000,20719800
GAZP,D,20121016,000000,153.5000000,154.0000000,152.3800000,153.9800000,30686780
GAZP,D,20121017,000000,154.1500000,157.1000000,153.7700000,156.1400000,43693190
GAZP,D,20121018,000000,156.3000000,157.5100000,154.3000000,155.0000000,35080730
GAZP,D,20121019,000000,154.8500000,155.1300000,153.3300000,154.6800000,25352510
GAZP,D,20121022,000000,153.8700000,156.8500000,153.4400000,156.5300000,27048280
GAZP,D,20121023,000000,156.3000000,156.5300000,152.8200000,153.6700000,32546080
GAZP,D,20121024,000000,153.7500000,154.3000000,150.7400000,152.6600000,36133160
GAZP,D,20121025,000000,152.7800000,154.2300000,152.1300000,152.7800000,24928680
GAZP,D,20121026,000000,151.6000000,151.9000000,150.1100000,151.5600000,28055970
GAZP,D,20121029,000000,151.0900000,151.7600000,150.2300000,150.8500000,14515460
GAZP,D,20121030,000000,150.3300000,151.6000000,146.9100000,147.0600000,45663650
GAZP,D,20121031,000000,147.0700000,148.2000000,144.5200000,144.9000000,45879980
GAZP,D,20121101,000000,144.8700000,145.6900000,141.8300000,144.3000000,44843050
GAZP,D,20121102,000000,144.6000000,147.3100000,144.3500000,146.0300000,35689340
GAZP,D,20121106,000000,146.0100000,146.6100000,144.6800000,146.0000000,21466000
GAZP,D,20121107,000000,146.5400000,147.8100000,143.4500000,143.7000000,31715450
GAZP,D,20121108,000000,142.2000000,144.3500000,141.5200000,143.1500000,37329090
GAZP,D,20121109,000000,142.7100000,145.8900000,142.5100000,145.6000000,32767570
GAZP,D,20121112,000000,146.0200000,146.4500000,144.3000000,144.8800000,22195220
GAZP,D,20121113,000000,144.0000000,144.3500000,139.1700000,139.8000000,47859800
GAZP,D,20121114,000000,140.0100000,140.5000000,138.0000000,139.3500000,45972270
GAZP,D,20121115,000000,138.3500000,142.2000000,138.1100000,141.7300000,35037820
GAZP,D,20121116,000000,141.2100000,141.2400000,139.6200000,140.2000000,27437070
GAZP,D,20121119,000000,140.6500000,142.2100000,140.4500000,142.0000000,22780830
GAZP,D,20121120,000000,142.5000000,142.8100000,140.0600000,141.2500000,19670390
GAZP,D,20121121,000000,140.7600000,143.6000000,139.2100000,142.8000000,33109290
GAZP,D,20121122,000000,143.0200000,143.4800000,142.0300000,142.1100000,19679330
GAZP,D,20121123,000000,142.1100000,142.7400000,140.9700000,141.6300000,29289690
GAZP,D,20121126,000000,141.9000000,142.2900000,140.1200000,140.3300000,21940740
GAZP,D,20121127,000000,140.8000000,141.2300000,138.0200000,138.3000000,34902250
GAZP,D,20121128,000000,137.8700000,138.7500000,136.5000000,137.2600000,42167920
GAZP,D,20121129,000000,138.4900000,138.9100000,136.7200000,137.2900000,28855870
GAZP,D,20121130,000000,137.5000000,139.3800000,136.5000000,138.6700000,46758000
GAZP,D,20121203,000000,139.4000000,141.1500000,138.4300000,140.8800000,36112070
GAZP,D,20121204,000000,139.8000000,141.2500000,139.2300000,139.4000000,25927810
GAZP,D,20121205,000000,140.1900000,142.9900000,140.1400000,140.6700000,44337850
GAZP,D,20121206,000000,140.4500000,141.1600000,138.6000000,139.5300000,36300120
GAZP,D,20121207,000000,139.8900000,140.1700000,138.3300000,139.5000000,25899000
GAZP,D,20121210,000000,139.9800000,140.9400000,139.4500000,140.2900000,23456770
GAZP,D,20121211,000000,140.3300000,140.8900000,139.2700000,139.5300000,30034400
GAZP,D,20121212,000000,140.2000000,141.6000000,139.8800000,140.9400000,39987000
GAZP,D,20121213,000000,140.9100000,141.0900000,139.0500000,139.4800000,33142430
GAZP,D,20121214,000000,139.3500000,140.0100000,139.0300000,139.4100000,26919300
GAZP,D,20121217,000000,139.6500000,140.0000000,138.5100000,139.7300000,38005690
GAZP,D,20121218,000000,140.4700000,141.4500000,140.0500000,140.3400000,37052990
GAZP,D,20121219,000000,141.0000000,142.2900000,140.0800000,140.1600000,36175280
GAZP,D,20121220,000000,139.4700000,142.7700000,138.8800000,142.7500000,52631210
GAZP,D,20121221,000000,141.5000000,144.5000000,141.2400000,144.3500000,54736690
GAZP,D,20121224,000000,144.4100000,145.8200000,144.3800000,144.6500000,32439520
GAZP,D,20121225,000000,145.0000000,145.3000000,144.0000000,144.7600000,13382570
GAZP,D,20121226,000000,145.0000000,145.2000000,144.5000000,145.0600000,11145690
GAZP,D,20121227,000000,144.8000000,145.3800000,144.4500000,144.9500000,17132780
GAZP,D,20121228,000000,144.8000000,145.0000000,143.6800000,143.7000000,22201360
GAZP,D,20130108,000000,146.2000000,147.9600000,145.6400000,147.9000000,25194460
GAZP,D,20130109,000000,147.2700000,149.0500000,147.1500000,148.9100000,29495030
GAZP,D,20130110,000000,149.0000000,149.5100000,147.3000000,147.6000000,22687230
GAZP,D,20130111,000000,147.7000000,148.6900000,147.4000000,147.9700000,19645680
GAZP,D,20130114,000000,148.5500000,149.8500000,148.2000000,149.6000000,28624470
GAZP,D,20130115,000000,149.3200000,149.6000000,147.7100000,147.7300000,25909670
GAZP,D,20130116,000000,147.6700000,148.4000000,146.0300000,146.4200000,31561980
GAZP,D,20130117,000000,146.5000000,148.2300000,146.3700000,147.7000000,31752360
GAZP,D,20130118,000000,148.4000000,149.2300000,148.1300000,148.4200000,27574060
GAZP,D,20130121,000000,148.4100000,148.7000000,146.6400000,147.7400000,19778150
GAZP,D,20130122,000000,147.9000000,148.1400000,145.4100000,145.8400000,28664340
GAZP,D,20130123,000000,146.2500000,146.9400000,145.6000000,146.6700000,23636620
GAZP,D,20130124,000000,146.4000000,146.6300000,144.8500000,146.1400000,23624260
GAZP,D,20130125,000000,146.1400000,146.7800000,145.0600000,146.4000000,22435850
GAZP,D,20130128,000000,146.8700000,147.9900000,146.1700000,147.2200000,29065400
GAZP,D,20130129,000000,147.2000000,147.2000000,145.7000000,145.9100000,27541450
GAZP,D,20130130,000000,146.5500000,147.1700000,143.1500000,143.8500000,38964310
GAZP,D,20130131,000000,143.6400000,143.6700000,141.2700000,142.0900000,37656240
GAZP,D,20130201,000000,142.4400000,143.4700000,141.8700000,142.2800000,27053180
GAZP,D,20130204,000000,142.8000000,143.1900000,140.6200000,141.4700000,23272680
GAZP,D,20130205,000000,141.1000000,141.6600000,140.2100000,141.3700000,21516420
GAZP,D,20130206,000000,142.0000000,142.1900000,139.4500000,139.9100000,37600200
GAZP,D,20130207,000000,140.2300000,140.2700000,138.5200000,138.9100000,27209820
GAZP,D,20130208,000000,139.3000000,139.3400000,136.8000000,137.6800000,44541100
GAZP,D,20130211,000000,137.8000000,137.9500000,135.0500000,135.2900000,37869130
GAZP,D,20130212,000000,135.0200000,135.0800000,133.1500000,133.3000000,46262900
GAZP,D,20130213,000000,133.9500000,137.8400000,133.4200000,137.1500000,81475180
GAZP,D,20130214,000000,137.2000000,138.2000000,133.5500000,134.2000000,54783730
GAZP,D,20130215,000000,134.2000000,134.5700000,131.7200000,133.9900000,38229780
GAZP,D,20130218,000000,134.0000000,136.2000000,133.3000000,135.9000000,36644590
GAZP,D,20130219,000000,136.0000000,137.8600000,135.7300000,137.5500000,42774610
GAZP,D,20130220,000000,137.9800000,137.9800000,136.5200000,137.0600000,34031250
GAZP,D,20130221,000000,135.7600000,136.2000000,134.6100000,136.0000000,35621840
GAZP,D,20130222,000000,136.3200000,137.1300000,136.0000000,136.8100000,23939270
GAZP,D,20130225,000000,137.0500000,138.4700000,136.5500000,138.0300000,26757390
GAZP,D,20130226,000000,136.5000000,137.1900000,135.5000000,136.5000000,23406630
GAZP,D,20130227,000000,136.9000000,138.5200000,136.3300000,137.6000000,37454170
GAZP,D,20130228,000000,138.3600000,138.4000000,136.5200000,137.4000000,30400410
GAZP,D,20130301,000000,136.7400000,136.9400000,133.9800000,134.7500000,40674820
GAZP,D,20130304,000000,134.2200000,135.3800000,132.6500000,133.0300000,52298330
GAZP,D,20130305,000000,133.5300000,136.4600000,132.5400000,136.4500000,47943220
GAZP,D,20130306,000000,136.5000000,137.3200000,134.7200000,134.8500000,35293070
GAZP,D,20130307,000000,134.9700000,135.7500000,133.3700000,133.7300000,27301820
GAZP,D,20130311,000000,135.0200000,136.9500000,134.8600000,136.6000000,43251580
GAZP,D,20130312,000000,136.8000000,137.4400000,135.8600000,137.2500000,31665110
GAZP,D,20130313,000000,136.9000000,141.7900000,136.6000000,140.5600000,83301120
GAZP,D,20130314,000000,140.5000000,142.5000000,140.0000000,142.0800000,65147620
GAZP,D,20130315,000000,142.8100000,144.8200000,142.5800000,144.5000000,95451050
GAZP,D,20130318,000000,142.9700000,144.3700000,140.8500000,144.2800000,66361820
GAZP,D,20130319,000000,144.4000000,145.9500000,142.0500000,142.3400000,46702040
GAZP,D,20130320,000000,141.8700000,142.5000000,140.6600000,142.0900000,40692710
GAZP,D,20130321,000000,142.6200000,143.8800000,142.0000000,142.3200000,36385070
GAZP,D,20130322,000000,142.0500000,142.2500000,140.0000000,140.1800000,29735430
GAZP,D,20130325,000000,140.9100000,142.3500000,138.3000000,138.6000000,35709610
GAZP,D,20130326,000000,138.9600000,139.4800000,136.5000000,136.5800000,37803470
GAZP,D,20130327,000000,137.4100000,137.6400000,134.0400000,136.3600000,39780390
GAZP,D,20130328,000000,135.4200000,135.6600000,131.9800000,133.1700000,76130710
GAZP,D,20130329,000000,133.8300000,134.1600000,133.1100000,134.0800000,16481190
GAZP,D,20130401,000000,133.8800000,134.4800000,132.6300000,132.8500000,16448900
GAZP,D,20130402,000000,133.0100000,133.4400000,130.8100000,130.8100000,42156920
GAZP,D,20130403,000000,130.9500000,131.7000000,129.8700000,130.3800000,47230250
GAZP,D,20130404,000000,129.2900000,132.8800000,128.7700000,131.2900000,57385380
GAZP,D,20130405,000000,131.0100000,131.8500000,129.7600000,130.5000000,44789420
GAZP,D,20130408,000000,131.0700000,132.1600000,128.9200000,129.0100000,30762330
GAZP,D,20130409,000000,129.9900000,131.2000000,129.1600000,130.4200000,31426320
GAZP,D,20130410,000000,131.1300000,131.8500000,128.7300000,129.5300000,37517140
GAZP,D,20130411,000000,130.0000000,130.0000000,125.5500000,126.0800000,58950010
GAZP,D,20130412,000000,125.9900000,127.4300000,125.1100000,126.7000000,50432840
GAZP,D,20130415,000000,125.9800000,126.7000000,123.5200000,125.9500000,65951080
GAZP,D,20130416,000000,124.8900000,126.6600000,124.1000000,124.1500000,50998370
GAZP,D,20130417,000000,124.7000000,124.9600000,120.7900000,121.8000000,60274240
GAZP,D,20130418,000000,121.6000000,122.8400000,120.1700000,120.4500000,39034660
GAZP,D,20130419,000000,121.0700000,122.0800000,119.6200000,120.1100000,46568680
GAZP,D,20130422,000000,120.4900000,121.6500000,118.6900000,119.9000000,47915180
GAZP,D,20130423,000000,119.5000000,121.2500000,118.6400000,120.1700000,46703170
GAZP,D,20130424,000000,120.6000000,124.8000000,119.8500000,124.7000000,67364940
GAZP,D,20130425,000000,125.0000000,125.5900000,122.8000000,122.9600000,48921100
GAZP,D,20130426,000000,122.8000000,123.3500000,121.1000000,122.8200000,34513030
GAZP,D,20130429,000000,123.1200000,123.6500000,121.6500000,122.5000000,20039250
GAZP,D,20130430,000000,122.9000000,125.7300000,122.1400000,124.1500000,39236440
GAZP,D,20130502,000000,122.9600000,124.0400000,122.5500000,122.9600000,12487110
GAZP,D,20130503,000000,123.6900000,128.7500000,123.4500000,128.7000000,30425410
GAZP,D,20130506,000000,128.8800000,129.7300000,127.5700000,129.3800000,23766790
GAZP,D,20130507,000000,129.4800000,131.6500000,128.6800000,130.5500000,38250990
GAZP,D,20130508,000000,130.5500000,132.0400000,129.7100000,131.8100000,28470050
GAZP,D,20130510,000000,132.2900000,133.6300000,131.1500000,132.8900000,21716080
GAZP,D,20130513,000000,132.4900000,132.6600000,129.2600000,129.8000000,48403150
GAZP,D,20130514,000000,126.0000000,126.3800000,124.3300000,125.5400000,46980830
GAZP,D,20130515,000000,125.7000000,125.9400000,122.1600000,122.3000000,33208130
GAZP,D,20130516,000000,123.2400000,125.0000000,121.5400000,122.8100000,46757350
GAZP,D,20130517,000000,123.2000000,125.7500000,122.7200000,125.4900000,37058430
GAZP,D,20130520,000000,125.8200000,127.5600000,125.7200000,126.4000000,38799480
GAZP,D,20130521,000000,126.1000000,127.4400000,125.4000000,126.9500000,35680590
GAZP,D,20130522,000000,127.0300000,128.4000000,126.5300000,127.3900000,41124740
GAZP,D,20130523,000000,125.7800000,125.7800000,121.3100000,121.6000000,47767100
GAZP,D,20130524,000000,122.2400000,122.9500000,118.8700000,120.0000000,46784440
GAZP,D,20130527,000000,120.8000000,121.1800000,119.0300000,119.6800000,21540520
GAZP,D,20130528,000000,120.3900000,122.0900000,120.0800000,120.8700000,37315920
GAZP,D,20130529,000000,120.4100000,120.4800000,118.0900000,118.6300000,37902490
GAZP,D,20130530,000000,118.6300000,120.8200000,118.5000000,119.8100000,40600410
GAZP,D,20130531,000000,120.4800000,123.4200000,118.4400000,123.4000000,85965510
GAZP,D,20130603,000000,122.6100000,122.9600000,120.1500000,120.7500000,72133340
GAZP,D,20130604,000000,121.1500000,122.1200000,119.2200000,119.4900000,42885320
GAZP,D,20130605,000000,119.1200000,119.6700000,117.6400000,118.2200000,48948360
GAZP,D,20130606,000000,117.9500000,118.5400000,116.8000000,116.9800000,34164490
GAZP,D,20130607,000000,117.9500000,118.2500000,116.5800000,117.2500000,31897870
GAZP,D,20130610,000000,117.8400000,118.1100000,115.8500000,116.5000000,36051730
GAZP,D,20130611,000000,116.2000000,116.8000000,110.9400000,111.9100000,51486800
GAZP,D,20130613,000000,110.0400000,111.3500000,108.1500000,109.9100000,55808190
GAZP,D,20130614,000000,111.2500000,111.9300000,109.5200000,109.8000000,40875940
GAZP,D,20130617,000000,110.0000000,111.8100000,109.2500000,111.4200000,40743880
GAZP,D,20130618,000000,110.9000000,113.9500000,110.8400000,112.9800000,31904140
GAZP,D,20130619,000000,113.1300000,113.6100000,110.7200000,111.2100000,32863400
GAZP,D,20130620,000000,109.0600000,109.7900000,107.5500000,108.2400000,39928040
GAZP,D,20130621,000000,108.0000000,110.7500000,107.4300000,109.6000000,36026100
GAZP,D,20130624,000000,108.3000000,109.6200000,106.5000000,107.2300000,31839880
GAZP,D,20130625,000000,107.2500000,110.1400000,107.2500000,108.5600000,32483010
GAZP,D,20130626,000000,108.7500000,111.0800000,108.7500000,110.0500000,32662330
GAZP,D,20130627,000000,110.7200000,110.7400000,106.8000000,107.6000000,32137870
GAZP,D,20130628,000000,107.8400000,109.2000000,106.6000000,109.1000000,41757900
GAZP,D,20130701,000000,109.1200000,109.8700000,108.0600000,109.0800000,23938170
GAZP,D,20130702,000000,109.3000000,110.1100000,108.1700000,109.2000000,25612700
GAZP,D,20130703,000000,108.8200000,109.5000000,107.5100000,109.2000000,40691260
GAZP,D,20130704,000000,109.5700000,113.2900000,109.0200000,113.1700000,48142070
GAZP,D,20130705,000000,113.4900000,115.4600000,112.7000000,113.5700000,46843980
GAZP,D,20130708,000000,114.4000000,115.3600000,113.1200000,114.0000000,22238250
GAZP,D,20130709,000000,114.3300000,115.0000000,113.4400000,114.1500000,23295870
GAZP,D,20130710,000000,114.2900000,114.7500000,112.5200000,113.6000000,23788550
GAZP,D,20130711,000000,114.6700000,118.2400000,114.6100000,117.2900000,42256770
GAZP,D,20130712,000000,117.5900000,122.0000000,117.3700000,121.8500000,54692120
GAZP,D,20130715,000000,122.0500000,123.2500000,121.3400000,122.7800000,37276990
GAZP,D,20130716,000000,122.8000000,125.1900000,122.1600000,124.7800000,36478510
GAZP,D,20130717,000000,124.5900000,131.4000000,123.5500000,131.3000000,79673240
GAZP,D,20130718,000000,131.3700000,134.2500000,128.8400000,130.2100000,87133460
GAZP,D,20130719,000000,130.0000000,133.0900000,129.0700000,129.5300000,41707910
GAZP,D,20130722,000000,130.0500000,132.4500000,127.7200000,128.8500000,45222070
GAZP,D,20130723,000000,129.8100000,130.9500000,128.2700000,128.5000000,38174560
GAZP,D,20130724,000000,128.5100000,129.3800000,126.4400000,127.1700000,35629150
GAZP,D,20130725,000000,126.7200000,128.1800000,125.6000000,127.8100000,28105020
GAZP,D,20130726,000000,128.7100000,129.8700000,128.0500000,128.8400000,26205640
GAZP,D,20130729,000000,128.7000000,129.8800000,128.3600000,129.4000000,17590130
GAZP,D,20130730,000000,129.9300000,131.4300000,129.5900000,129.6000000,26388930
GAZP,D,20130731,000000,129.7600000,129.8800000,127.7100000,128.6100000,25751190
GAZP,D,20130801,000000,129.5000000,130.9000000,129.3500000,130.2100000,26299340
GAZP,D,20130802,000000,131.0200000,131.6800000,127.4000000,128.4500000,28808370
GAZP,D,20130805,000000,128.3700000,129.4200000,127.3700000,128.8700000,15602360
GAZP,D,20130806,000000,128.1500000,128.7000000,125.7800000,126.1000000,24592690
GAZP,D,20130807,000000,125.5000000,126.9900000,124.6000000,124.8600000,29927260
GAZP,D,20130808,000000,125.4000000,125.7000000,124.1400000,125.1800000,22352130
GAZP,D,20130809,000000,125.5600000,128.8000000,125.0500000,128.2400000,29585340
GAZP,D,20130812,000000,128.6400000,130.4800000,128.5000000,129.0300000,27311260
GAZP,D,20130813,000000,129.5700000,132.2800000,129.5000000,132.1800000,34935120
GAZP,D,20130814,000000,132.6200000,134.7400000,132.5300000,134.5200000,48581130
GAZP,D,20130815,000000,134.3300000,134.4600000,130.2600000,131.0500000,42467740
GAZP,D,20130816,000000,131.3800000,132.2700000,129.3800000,130.7900000,32761360
GAZP,D,20130819,000000,130.8000000,132.5000000,130.3000000,132.4500000,22239750
GAZP,D,20130820,000000,131.7300000,132.7900000,130.0000000,132.6800000,32578740
GAZP,D,20130821,000000,132.4900000,133.5000000,131.1000000,132.2000000,34999340
GAZP,D,20130822,000000,131.5500000,134.6900000,131.0700000,134.1100000,37696450
GAZP,D,20130823,000000,134.4000000,134.8500000,132.8000000,133.1000000,27814380
GAZP,D,20130826,000000,133.7700000,134.1200000,131.9000000,132.6100000,14888300
GAZP,D,20130827,000000,131.9100000,132.3200000,130.9100000,131.7600000,21054720
GAZP,D,20130828,000000,131.2500000,132.7000000,129.6100000,132.2900000,33945820
GAZP,D,20130829,000000,132.4000000,133.1700000,130.3300000,131.7000000,26325200
GAZP,D,20130830,000000,131.8000000,131.9900000,130.5800000,131.9000000,19556710
GAZP,D,20130902,000000,132.2000000,133.0500000,130.0500000,131.4500000,15834160
GAZP,D,20130903,000000,131.9700000,133.0800000,131.0100000,131.5000000,30789800
GAZP,D,20130904,000000,131.1200000,132.2400000,130.3500000,132.0100000,21445410
GAZP,D,20130905,000000,132.4000000,140.0700000,132.1100000,140.0000000,67522890
GAZP,D,20130906,000000,140.0100000,143.9800000,138.8100000,141.9700000,97067770
GAZP,D,20130909,000000,142.5200000,147.4700000,142.5200000,147.4000000,88402790
GAZP,D,20130910,000000,148.4000000,148.7000000,145.6000000,146.3700000,79124330
GAZP,D,20130911,000000,146.4600000,147.9600000,145.6000000,146.5000000,44206200
GAZP,D,20130912,000000,147.0200000,147.3400000,144.0700000,144.8400000,47792980
GAZP,D,20130913,000000,144.6000000,145.0500000,142.1100000,142.3500000,42461430
GAZP,D,20130916,000000,143.0500000,146.8700000,143.0400000,145.5200000,66910540
GAZP,D,20130917,000000,144.8800000,146.1100000,144.0100000,146.0500000,33474030
GAZP,D,20130918,000000,146.0100000,148.4000000,143.8000000,144.0900000,64403220
GAZP,D,20130919,000000,148.0300000,149.7000000,147.3500000,148.1300000,78341460
GAZP,D,20130920,000000,147.5300000,149.1900000,146.9300000,147.7100000,45142850
GAZP,D,20130923,000000,147.6000000,147.9600000,145.3700000,145.9900000,30782330
GAZP,D,20130924,000000,145.3000000,145.7700000,143.6000000,144.6000000,41033210
GAZP,D,20130925,000000,144.4600000,146.2000000,144.0500000,145.8000000,33118790
GAZP,D,20130926,000000,145.3600000,146.7500000,144.5000000,145.9000000,37370840
GAZP,D,20130927,000000,146.1000000,146.4900000,144.6200000,145.0700000,25345050
GAZP,D,20130930,000000,144.0000000,145.2500000,142.3900000,144.1500000,36583070
GAZP,D,20131001,000000,144.0900000,146.0400000,143.4900000,145.7100000,31169970
GAZP,D,20131002,000000,145.8400000,145.9900000,142.1100000,143.3500000,41177090
GAZP,D,20131003,000000,143.6000000,143.9000000,141.6700000,142.2600000,37008440
GAZP,D,20131004,000000,142.2400000,144.8700000,140.9100000,144.8500000,40769910
GAZP,D,20131007,000000,143.9900000,147.3100000,142.8000000,147.0000000,50903510
GAZP,D,20131008,000000,147.4000000,152.0300000,146.3600000,151.9700000,85021260
GAZP,D,20131009,000000,151.0100000,153.0000000,149.9100000,151.2900000,66736450
GAZP,D,20131010,000000,151.7200000,154.3200000,151.6100000,153.1100000,58409470
GAZP,D,20131011,000000,153.9000000,154.4700000,152.2100000,153.2200000,39731400
GAZP,D,20131014,000000,152.8400000,153.3900000,152.1200000,152.7100000,26070410
GAZP,D,20131015,000000,153.5300000,156.3500000,153.5300000,156.3000000,45330700
GAZP,D,20131016,000000,155.9000000,158.6900000,155.3300000,157.8800000,53849180
GAZP,D,20131017,000000,158.4600000,158.5600000,154.5000000,154.9900000,70056340
GAZP,D,20131018,000000,156.2400000,157.5900000,155.2700000,157.1000000,42478110
GAZP,D,20131021,000000,157.5600000,157.6000000,155.1300000,156.0500000,32571200
GAZP,D,20131022,000000,155.9000000,156.1900000,153.8000000,154.0000000,51237590
GAZP,D,20131023,000000,153.4800000,153.7000000,149.7300000,150.2500000,68865760
GAZP,D,20131024,000000,150.7300000,152.1700000,149.1100000,150.5000000,50088780
GAZP,D,20131025,000000,150.4000000,150.8300000,147.9000000,150.0800000,60671040
GAZP,D,20131028,000000,151.1100000,152.4800000,150.0300000,150.3300000,41099220
GAZP,D,20131029,000000,150.2900000,151.7600000,149.2400000,150.9200000,37912020
GAZP,D,20131030,000000,151.6800000,152.7000000,150.0800000,150.8900000,36383270
GAZP,D,20131031,000000,149.5300000,150.6000000,148.7500000,150.4000000,45998230
GAZP,D,20131101,000000,150.4000000,151.7700000,150.2400000,150.4400000,34581210
GAZP,D,20131105,000000,150.8400000,151.2100000,148.5700000,148.6800000,36999370
GAZP,D,20131106,000000,149.6000000,149.6400000,147.0100000,147.2600000,45785890
GAZP,D,20131107,000000,146.9600000,151.5000000,146.2800000,150.3200000,69806330
GAZP,D,20131108,000000,149.4300000,149.5000000,147.2700000,147.5500000,54275270
GAZP,D,20131111,000000,148.3600000,148.7500000,144.6700000,144.8200000,54633300
GAZP,D,20131112,000000,144.9900000,147.2000000,144.2200000,146.5100000,63256150
GAZP,D,20131113,000000,145.6100000,145.6700000,142.3500000,143.0300000,61170200
GAZP,D,20131114,000000,143.9300000,146.9800000,143.7500000,146.5800000,47277100
GAZP,D,20131115,000000,147.0000000,147.9700000,145.7600000,147.1400000,55677550
GAZP,D,20131118,000000,147.6100000,150.0200000,147.5300000,149.6400000,44875600
GAZP,D,20131119,000000,149.7300000,150.8000000,148.1000000,148.8500000,43976230
GAZP,D,20131120,000000,148.3600000,150.8000000,147.5000000,150.3000000,48787920
GAZP,D,20131121,000000,149.0000000,149.7900000,147.6800000,148.2300000,34897450
GAZP,D,20131122,000000,149.3000000,149.6000000,147.7500000,149.5900000,42855300
GAZP,D,20131125,000000,149.8300000,150.2900000,147.8100000,147.9300000,51350220
GAZP,D,20131126,000000,148.2000000,148.4000000,142.4500000,143.2800000,80556660
GAZP,D,20131127,000000,143.3000000,143.9900000,140.8200000,142.0100000,70477740
GAZP,D,20131128,000000,142.9700000,143.1300000,141.5800000,142.3800000,35793050
GAZP,D,20131129,000000,142.3000000,144.1700000,141.2000000,143.1000000,52159610
GAZP,D,20131202,000000,142.9700000,144.0900000,141.5000000,141.5100000,38550490
GAZP,D,20131203,000000,141.0100000,141.2900000,138.4900000,138.6000000,80331250
GAZP,D,20131204,000000,139.0600000,139.9800000,135.7100000,136.2600000,75914790
GAZP,D,20131205,000000,137.0200000,137.8000000,134.8100000,135.2500000,60114330
GAZP,D,20131206,000000,135.7100000,137.9400000,135.0000000,137.4800000,57176190
GAZP,D,20131209,000000,137.7500000,138.8500000,136.6100000,138.4300000,52689680
GAZP,D,20131210,000000,138.6000000,138.7500000,136.9000000,137.6100000,43531940
GAZP,D,20131211,000000,137.1000000,137.8700000,135.8100000,137.0400000,42658230
GAZP,D,20131212,000000,135.7500000,136.1800000,133.5500000,134.1600000,65908040
GAZP,D,20131213,000000,134.1800000,134.8700000,132.6900000,133.3800000,62409420
GAZP,D,20131216,000000,132.7000000,136.6000000,132.3200000,136.5000000,74785600
GAZP,D,20131217,000000,136.5000000,139.0800000,136.2300000,138.5500000,75623300
GAZP,D,20131218,000000,139.0000000,139.8800000,137.3600000,139.8700000,64051730
GAZP,D,20131219,000000,141.0100000,142.4800000,140.1400000,140.4500000,68051170
GAZP,D,20131220,000000,140.4500000,141.5800000,139.9300000,141.5000000,55233980
GAZP,D,20131223,000000,142.2200000,142.3200000,141.1000000,141.6400000,32644940
GAZP,D,20131224,000000,141.6000000,142.0000000,140.6000000,141.6600000,24611610
GAZP,D,20131225,000000,141.7500000,142.0000000,140.7100000,140.7700000,13529910
GAZP,D,20131226,000000,141.0000000,141.3700000,140.3100000,140.4300000,13184770
GAZP,D,20131227,000000,140.6000000,141.1800000,138.9300000,139.0100000,21475270
GAZP,D,20131230,000000,138.8000000,139.3900000,138.2800000,138.7500000,20118020
GAZP,D,20140106,000000,137.5800000,137.9100000,135.4000000,135.4700000,19231290
GAZP,D,20140108,000000,136.6200000,137.5000000,136.0000000,137.3300000,20388750
GAZP,D,20140109,000000,137.3300000,139.4900000,137.1300000,138.6800000,32864390
GAZP,D,20140110,000000,138.4800000,139.7000000,137.6000000,139.6900000,34608000
GAZP,D,20140113,000000,139.7000000,140.9400000,138.8000000,139.0800000,29628570
GAZP,D,20140114,000000,138.1600000,138.3300000,136.8000000,137.4400000,34094330
GAZP,D,20140115,000000,138.1300000,138.9000000,137.0400000,137.4400000,35760940
GAZP,D,20140116,000000,137.9000000,138.4400000,135.6000000,137.3600000,47619040
GAZP,D,20140117,000000,137.3000000,138.7100000,136.7800000,137.2200000,33402140
GAZP,D,20140120,000000,137.3500000,139.8600000,136.8200000,139.7500000,29356290
GAZP,D,20140121,000000,140.0600000,145.8100000,139.8900000,145.7000000,85590310
GAZP,D,20140122,000000,145.7200000,149.0800000,144.1800000,145.9600000,116667700
GAZP,D,20140123,000000,145.2000000,148.5000000,145.1300000,145.7500000,62273400
GAZP,D,20140124,000000,144.3200000,149.3900000,144.0600000,146.7200000,96882340
GAZP,D,20140127,000000,146.0000000,148.5800000,145.8000000,147.6400000,73723770
GAZP,D,20140128,000000,147.6700000,149.2500000,146.6400000,147.0100000,67704130
GAZP,D,20140129,000000,147.9300000,149.9500000,147.5000000,147.9000000,89958110
GAZP,D,20140130,000000,147.8000000,149.2100000,144.7200000,147.3200000,89942150
GAZP,D,20140131,000000,147.3200000,147.9700000,144.5100000,145.1600000,48791360
GAZP,D,20140203,000000,145.4000000,145.9700000,141.5000000,141.7200000,56600230
GAZP,D,20140204,000000,140.3600000,141.7200000,138.8400000,141.1500000,60527910
GAZP,D,20140205,000000,141.2900000,142.7500000,140.7200000,141.9700000,46136210
GAZP,D,20140206,000000,142.3000000,143.5000000,141.1800000,143.4800000,39337120
GAZP,D,20140207,000000,144.2600000,146.8700000,144.1000000,146.4200000,47634360
GAZP,D,20140210,000000,146.8700000,147.9000000,146.4100000,146.8900000,34146400
GAZP,D,20140211,000000,147.0300000,149.2500000,146.5100000,147.6000000,47937570
GAZP,D,20140212,000000,148.2000000,149.4800000,147.5100000,148.4700000,47655580
GAZP,D,20140213,000000,147.8100000,148.0800000,145.3300000,145.9000000,42549730
GAZP,D,20140214,000000,146.6600000,149.1000000,146.2500000,148.8400000,58987160
GAZP,D,20140217,000000,149.8500000,151.8400000,149.7100000,151.3000000,55578270
GAZP,D,20140218,000000,151.5100000,153.7800000,151.5100000,152.7500000,57413900
GAZP,D,20140219,000000,152.6500000,153.8500000,147.1600000,147.6400000,90832600
GAZP,D,20140220,000000,146.7000000,148.5000000,145.7200000,148.4000000,58786210
GAZP,D,20140221,000000,148.9600000,149.8500000,148.0000000,149.1700000,38174950
GAZP,D,20140224,000000,149.2000000,149.7900000,148.1400000,149.2300000,30450970
GAZP,D,20140225,000000,149.6000000,150.0000000,146.0200000,146.2100000,50718280
GAZP,D,20140226,000000,146.5100000,147.2600000,142.7700000,143.4900000,64411610
GAZP,D,20140227,000000,143.7500000,144.7600000,139.5000000,140.6500000,86280170
GAZP,D,20140228,000000,140.9700000,141.2000000,137.0300000,139.2000000,88046520
GAZP,D,20140303,000000,134.8800000,134.9000000,116.7900000,119.8600000,200854000
GAZP,D,20140304,000000,121.0100000,131.7200000,121.0000000,129.3500000,177782380
GAZP,D,20140305,000000,130.6400000,130.9900000,124.6200000,125.4500000,90215650
GAZP,D,20140306,000000,125.9000000,128.8600000,120.0000000,123.6200000,127826430
GAZP,D,20140307,000000,123.8800000,126.1000000,121.6700000,124.0100000,71817710
GAZP,D,20140311,000000,123.4800000,124.2900000,120.0800000,120.9000000,74169320
GAZP,D,20140312,000000,119.8500000,120.7000000,117.7600000,119.0600000,73024880
GAZP,D,20140313,000000,120.3200000,122.5600000,117.8100000,118.7000000,92175620
GAZP,D,20140314,000000,117.0300000,119.2000000,114.0000000,118.6000000,128455120
GAZP,D,20140317,000000,119.9500000,123.3300000,116.0600000,120.4600000,168584450
GAZP,D,20140318,000000,121.6600000,128.0000000,119.6200000,127.4000000,114047270
GAZP,D,20140319,000000,127.2000000,129.1800000,124.0500000,125.5500000,94870190
GAZP,D,20140320,000000,124.8400000,127.6400000,124.0000000,126.2100000,60508620
GAZP,D,20140321,000000,124.4000000,124.9500000,122.1200000,124.7100000,86305430
GAZP,D,20140324,000000,124.5800000,127.8700000,123.5300000,123.7000000,69074210
GAZP,D,20140325,000000,124.0000000,128.4300000,122.3000000,128.1000000,74756480
GAZP,D,20140326,000000,128.5500000,134.7300000,127.8600000,132.5000000,116340500
GAZP,D,20140327,000000,132.0000000,133.7000000,129.5600000,130.7800000,79335620
GAZP,D,20140328,000000,131.4000000,133.8800000,130.6000000,132.9500000,56561950
GAZP,D,20140331,000000,132.9000000,135.5000000,132.0000000,135.5000000,68876920
GAZP,D,20140401,000000,135.8000000,136.7300000,133.8400000,135.8900000,64652550
GAZP,D,20140402,000000,135.7500000,135.8500000,132.6700000,134.9000000,62244420
GAZP,D,20140403,000000,134.9700000,136.0000000,133.8200000,134.5000000,60417070
GAZP,D,20140404,000000,134.7500000,138.4300000,134.1000000,137.4700000,58749560
GAZP,D,20140407,000000,136.0100000,136.1900000,131.5100000,133.9900000,92687550
GAZP,D,20140408,000000,134.0500000,135.1000000,132.5500000,133.2500000,73402040
GAZP,D,20140409,000000,133.3000000,133.5800000,130.1000000,132.3100000,64522170
GAZP,D,20140410,000000,132.8600000,134.9000000,132.6400000,134.8200000,59226070
GAZP,D,20140411,000000,132.9600000,135.6700000,132.0000000,134.0000000,54849650
GAZP,D,20140414,000000,133.1200000,133.3000000,130.2100000,131.0000000,87269570
GAZP,D,20140415,000000,130.5600000,131.3000000,127.5200000,127.7500000,56758690
GAZP,D,20140416,000000,128.0200000,129.9500000,126.2500000,129.0000000,85318030
GAZP,D,20140417,000000,129.3600000,130.8400000,127.5200000,129.8200000,46420530
GAZP,D,20140418,000000,132.5000000,134.1900000,132.2800000,133.9000000,54577760
GAZP,D,20140421,000000,133.8600000,134.4400000,132.1200000,132.6800000,38368610
GAZP,D,20140422,000000,132.7700000,132.9200000,130.6200000,131.7000000,55389950
GAZP,D,20140423,000000,131.5000000,131.7000000,129.6000000,130.5000000,47537090
GAZP,D,20140424,000000,130.4900000,131.2800000,125.0400000,126.6900000,69730630
GAZP,D,20140425,000000,125.9700000,127.3000000,124.3800000,125.4000000,65033040
GAZP,D,20140428,000000,124.4100000,128.4000000,122.7700000,128.1200000,87710170
GAZP,D,20140429,000000,129.5000000,130.2800000,127.4300000,128.3000000,58181190
GAZP,D,20140430,000000,128.5100000,129.1400000,127.0000000,128.7700000,32894640
GAZP,D,20140502,000000,127.9000000,127.9600000,126.1200000,127.0000000,23338210
GAZP,D,20140505,000000,126.2900000,127.0900000,125.1500000,126.0000000,21299120
GAZP,D,20140506,000000,126.5000000,129.8100000,126.5000000,129.4900000,43971610
GAZP,D,20140507,000000,128.9600000,137.2000000,128.6200000,134.1000000,87646380
GAZP,D,20140508,000000,134.2000000,136.9900000,133.3000000,135.6300000,84903840
GAZP,D,20140512,000000,136.0600000,137.7900000,135.1700000,135.7100000,46803870
GAZP,D,20140513,000000,136.1100000,139.7500000,135.6000000,138.4600000,52944140
GAZP,D,20140514,000000,138.4300000,140.1000000,137.9100000,139.8700000,47242970
GAZP,D,20140515,000000,139.9800000,143.0900000,139.9000000,141.1500000,62858010
GAZP,D,20140516,000000,140.8000000,144.2900000,140.6700000,144.2900000,49894660
GAZP,D,20140519,000000,144.5000000,148.9400000,144.3800000,148.0500000,86142820
GAZP,D,20140520,000000,148.3400000,149.1000000,144.1200000,145.3500000,86957610
GAZP,D,20140521,000000,144.5000000,148.5500000,144.0000000,146.5800000,147962470
GAZP,D,20140522,000000,146.9500000,147.7500000,143.5600000,144.7800000,52715350
GAZP,D,20140523,000000,144.4000000,145.6900000,143.3000000,144.3000000,51509800
GAZP,D,20140526,000000,145.0100000,147.1000000,143.9500000,145.8000000,32881110
GAZP,D,20140527,000000,145.8000000,145.8100000,140.8900000,142.4000000,55850770
GAZP,D,20140528,000000,142.4500000,142.8300000,140.2400000,141.3000000,44968320
GAZP,D,20140529,000000,141.8200000,144.7900000,141.5700000,144.2000000,47890490
GAZP,D,20140530,000000,144.4400000,144.6100000,141.1500000,141.7000000,39111570
GAZP,D,20140602,000000,141.9800000,145.9600000,141.9000000,144.1100000,52921690
GAZP,D,20140603,000000,143.5600000,144.1900000,141.5000000,144.1900000,38877080
GAZP,D,20140604,000000,144.0000000,145.7800000,143.7000000,144.0400000,39187300
GAZP,D,20140605,000000,143.8000000,144.1300000,142.3000000,142.7500000,42423090
GAZP,D,20140606,000000,143.2600000,144.4000000,140.7000000,143.9700000,47837310
GAZP,D,20140609,000000,144.0200000,146.2000000,143.0300000,144.4000000,40341240
GAZP,D,20140610,000000,144.4000000,144.7600000,142.6700000,144.7500000,41449960
GAZP,D,20140611,000000,144.7500000,146.4000000,143.9000000,146.4000000,39396520
GAZP,D,20140616,000000,143.9200000,145.2700000,142.5800000,145.2000000,77028960
GAZP,D,20140617,000000,145.3000000,146.3700000,143.7200000,144.7700000,44331930
GAZP,D,20140618,000000,144.9000000,146.1900000,144.4300000,145.0000000,33264570
GAZP,D,20140619,000000,146.4000000,147.6900000,145.0400000,145.2000000,44467320
GAZP,D,20140620,000000,145.0500000,145.8800000,144.2800000,145.6000000,33759070
GAZP,D,20140623,000000,146.2200000,147.2700000,145.0700000,147.1700000,33897910
GAZP,D,20140624,000000,147.6600000,153.4200000,147.5600000,153.2500000,87520240
GAZP,D,20140625,000000,152.4500000,154.2100000,149.0100000,149.2600000,65797250
GAZP,D,20140626,000000,149.7000000,150.4400000,147.0200000,147.4400000,52993750
GAZP,D,20140627,000000,148.0100000,149.8800000,147.2200000,149.3900000,34548740
GAZP,D,20140630,000000,149.8000000,150.1800000,146.5800000,148.9600000,35015760
GAZP,D,20140701,000000,148.5200000,149.5000000,146.6500000,148.9700000,39068610
GAZP,D,20140702,000000,149.0900000,151.9500000,148.9000000,151.9500000,48827220
GAZP,D,20140703,000000,152.0200000,153.6600000,151.4100000,152.3000000,48869430
GAZP,D,20140704,000000,153.0000000,153.0900000,148.2500000,149.1300000,38145290
GAZP,D,20140707,000000,149.1000000,151.4000000,149.0900000,150.3100000,34290640
GAZP,D,20140708,000000,150.5900000,153.5300000,150.5200000,151.4300000,49984340
GAZP,D,20140709,000000,151.1100000,151.7700000,149.0100000,150.4000000,44102720
GAZP,D,20140710,000000,150.8000000,151.5200000,147.1000000,148.7900000,58686970
GAZP,D,20140711,000000,148.8600000,149.2500000,146.9100000,148.1500000,35968140
GAZP,D,20140714,000000,148.4600000,148.8000000,146.5100000,147.5000000,38403930
GAZP,D,20140715,000000,147.8200000,148.3700000,146.5200000,146.5200000,55139010
GAZP,D,20140716,000000,140.3500000,143.1000000,140.1000000,142.5000000,55778240
GAZP,D,20140717,000000,140.5000000,141.0000000,138.2300000,140.0000000,61358080
GAZP,D,20140718,000000,137.9600000,139.4100000,136.5000000,139.2600000,53308510
GAZP,D,20140721,000000,140.1900000,140.4400000,135.2000000,136.0100000,46614190
GAZP,D,20140722,000000,136.7800000,138.8700000,136.0500000,137.7500000,35456870
GAZP,D,20140723,000000,138.1000000,139.0000000,135.2000000,136.2900000,35699500
GAZP,D,20140724,000000,136.0000000,137.3600000,135.1500000,136.9000000,23323330
GAZP,D,20140725,000000,136.5000000,136.8300000,134.2200000,135.1200000,35506120
GAZP,D,20140728,000000,134.6000000,134.7300000,130.9000000,132.0000000,44892470
GAZP,D,20140729,000000,132.4000000,133.7300000,130.5500000,131.3100000,36832320
GAZP,D,20140730,000000,130.4400000,135.4100000,130.1000000,133.4000000,42590990
GAZP,D,20140731,000000,134.0000000,135.0000000,131.2100000,132.0000000,41172180
GAZP,D,20140801,000000,131.5000000,131.9900000,130.2100000,131.5000000,31736310
GAZP,D,20140804,000000,132.0000000,132.7900000,128.2500000,129.5000000,44521080
GAZP,D,20140805,000000,129.9800000,130.1000000,126.2800000,126.5700000,46396250
GAZP,D,20140806,000000,126.2000000,126.5000000,123.2300000,124.7000000,68324650
GAZP,D,20140807,000000,124.0400000,128.7700000,122.7900000,126.9200000,64207000
GAZP,D,20140808,000000,126.8000000,129.3700000,126.3300000,126.5500000,56256030
GAZP,D,20140811,000000,128.0100000,130.4500000,127.8400000,128.3000000,43061700
GAZP,D,20140812,000000,128.6200000,129.9500000,127.2400000,128.0000000,38136130
GAZP,D,20140813,000000,127.8000000,131.8400000,127.7000000,131.0000000,57371110
GAZP,D,20140814,000000,131.2000000,132.4900000,130.3400000,131.4100000,43402770
GAZP,D,20140815,000000,131.2800000,133.4700000,130.6200000,132.6700000,42596470
GAZP,D,20140818,000000,132.8200000,134.4000000,132.1100000,134.2900000,28585350
GAZP,D,20140819,000000,134.2900000,136.4000000,134.2800000,136.2000000,38634030
GAZP,D,20140820,000000,136.2000000,136.8000000,135.1600000,136.7000000,22413760
GAZP,D,20140821,000000,136.5800000,137.6900000,135.5500000,136.4900000,34845200
GAZP,D,20140822,000000,136.5200000,137.2000000,134.0000000,135.0000000,38270140
GAZP,D,20140825,000000,135.0600000,136.4600000,135.0000000,136.0900000,16622910
GAZP,D,20140826,000000,136.2500000,136.9900000,134.7100000,135.0000000,27154470
GAZP,D,20140827,000000,135.8800000,136.6700000,135.1200000,135.5100000,24973380
GAZP,D,20140828,000000,135.6000000,135.7400000,131.9400000,133.8000000,47616110
GAZP,D,20140829,000000,133.5000000,134.1700000,131.8100000,131.9500000,35705640
GAZP,D,20140901,000000,132.7100000,134.7500000,131.0000000,132.3200000,41603380
GAZP,D,20140902,000000,132.6800000,133.3200000,131.3400000,133.3200000,25539460
GAZP,D,20140903,000000,133.3500000,139.6300000,133.3300000,138.2600000,64462730
GAZP,D,20140904,000000,138.2900000,139.2900000,136.8000000,138.1500000,43298080
GAZP,D,20140905,000000,137.2700000,140.1300000,136.3600000,139.0000000,37203340
GAZP,D,20140908,000000,138.7800000,139.3800000,136.8700000,139.0000000,31435490
GAZP,D,20140909,000000,139.3000000,140.8200000,138.8600000,139.0200000,26569600
GAZP,D,20140910,000000,138.3900000,139.4000000,137.6200000,139.2000000,20418340
GAZP,D,20140911,000000,139.7000000,140.2800000,136.5100000,136.6500000,34484750
GAZP,D,20140912,000000,136.5000000,138.5600000,136.0000000,137.5600000,34937170
GAZP,D,20140915,000000,137.2500000,138.1200000,135.3500000,136.0000000,40706830
GAZP,D,20140916,000000,136.0200000,139.5800000,135.2600000,138.5600000,40430020
GAZP,D,20140917,000000,138.4900000,139.3400000,136.0500000,137.0000000,39713310
GAZP,D,20140918,000000,137.2500000,138.4000000,136.5100000,138.2000000,29244920
GAZP,D,20140919,000000,137.9200000,137.9900000,134.4800000,135.9900000,45087430
GAZP,D,20140922,000000,135.7000000,136.8300000,134.6000000,135.0500000,27246790
GAZP,D,20140923,000000,135.5500000,137.2000000,135.4700000,136.5000000,29113830
GAZP,D,20140924,000000,136.9700000,138.6500000,136.8800000,137.8000000,32260630
GAZP,D,20140925,000000,138.2600000,138.9600000,136.5200000,136.9200000,31501360
GAZP,D,20140926,000000,136.5000000,137.9500000,135.7100000,137.1100000,34894560
GAZP,D,20140929,000000,138.0000000,138.5700000,135.0000000,135.7700000,36933080
GAZP,D,20140930,000000,136.2400000,139.1300000,135.1400000,137.9000000,50253990
GAZP,D,20141001,000000,137.4800000,139.8600000,137.1200000,137.2600000,37361990
GAZP,D,20141002,000000,136.7700000,137.4400000,133.7000000,134.2500000,42164680
GAZP,D,20141003,000000,134.9500000,138.0700000,134.8700000,135.8000000,32101050
GAZP,D,20141006,000000,136.6200000,139.6300000,136.6200000,138.9000000,41318760
GAZP,D,20141007,000000,139.0100000,139.5000000,136.8000000,137.1000000,28873960
GAZP,D,20141008,000000,136.2000000,137.0000000,134.6100000,134.6100000,34359640
GAZP,D,20141009,000000,136.2000000,137.2600000,134.5500000,135.6400000,37754000
GAZP,D,20141010,000000,134.2800000,134.6000000,132.0900000,133.2100000,42452000
GAZP,D,20141013,000000,132.9600000,136.4000000,132.3200000,135.2500000,30895570
GAZP,D,20141014,000000,135.3000000,136.9200000,134.5100000,135.5000000,35704970
GAZP,D,20141015,000000,134.8800000,136.4800000,134.2500000,134.5000000,32304630
GAZP,D,20141016,000000,135.0200000,135.5900000,131.9300000,132.4100000,47960340
GAZP,D,20141017,000000,133.5000000,135.4000000,133.0100000,134.6000000,30053790
GAZP,D,20141020,000000,135.2000000,136.1800000,133.1400000,134.1000000,32101210
GAZP,D,20141021,000000,134.0000000,134.9500000,132.9400000,134.0000000,24843250
GAZP,D,20141022,000000,134.5100000,134.6600000,132.2500000,133.5000000,32409920
GAZP,D,20141023,000000,132.8500000,134.1500000,131.4200000,133.5000000,36178010
GAZP,D,20141024,000000,133.4600000,134.3000000,132.3500000,133.9900000,24369380
GAZP,D,20141027,000000,135.0000000,136.0500000,133.5000000,134.0700000,31531310
GAZP,D,20141028,000000,134.3000000,136.1400000,134.1000000,135.7500000,27885910
GAZP,D,20141029,000000,136.1800000,139.0000000,135.6700000,138.5000000,47952010
GAZP,D,20141030,000000,138.1200000,139.9000000,137.6200000,139.5000000,54605300
GAZP,D,20141031,000000,140.5000000,141.5000000,139.4900000,141.5000000,71842580
GAZP,D,20141103,000000,140.9600000,144.0000000,140.2600000,143.3900000,19656880
GAZP,D,20141105,000000,143.0200000,143.8200000,141.1100000,143.2000000,46969230
GAZP,D,20141106,000000,143.2900000,146.2500000,143.0500000,144.1000000,55708760
GAZP,D,20141107,000000,143.5000000,147.0000000,142.7300000,144.5000000,87675570
GAZP,D,20141110,000000,145.4500000,146.4600000,144.3500000,145.2200000,31979660
GAZP,D,20141111,000000,144.9700000,145.6900000,143.0100000,143.7100000,40413310
GAZP,D,20141112,000000,144.1400000,145.6000000,143.0000000,143.5700000,31577770
GAZP,D,20141113,000000,143.8000000,144.4500000,141.5100000,141.8400000,34180880
GAZP,D,20141114,000000,141.5000000,143.3500000,141.0000000,142.4900000,34962840
GAZP,D,20141117,000000,142.4500000,143.4800000,141.9100000,142.6700000,21464880
GAZP,D,20141118,000000,143.1100000,144.0100000,141.5300000,143.2000000,30157800
GAZP,D,20141119,000000,143.2200000,144.3800000,142.6700000,143.9800000,20219980
GAZP,D,20141120,000000,144.1800000,145.1100000,143.2200000,144.4800000,31719800
GAZP,D,20141121,000000,144.5200000,145.9900000,143.6100000,145.0100000,34125860
GAZP,D,20141124,000000,145.7200000,146.0000000,143.8200000,144.7000000,29542990
GAZP,D,20141125,000000,144.4400000,145.3900000,143.5900000,144.1300000,25536820
GAZP,D,20141126,000000,144.0100000,145.5000000,143.6800000,145.5000000,27654640
GAZP,D,20141127,000000,145.3200000,145.8900000,143.1200000,143.1900000,44322510
GAZP,D,20141128,000000,143.0000000,144.2000000,142.0000000,142.8600000,43484620
GAZP,D,20141201,000000,142.4000000,146.1200000,142.3700000,144.1000000,74481790
GAZP,D,20141202,000000,144.3900000,146.4100000,143.5500000,144.9100000,44631870
GAZP,D,20141203,000000,145.3000000,146.4000000,144.4200000,146.2300000,48455310
GAZP,D,20141204,000000,146.3900000,147.9500000,144.5000000,144.5000000,51081690
GAZP,D,20141205,000000,144.5000000,144.9100000,140.5000000,140.5000000,33643210
GAZP,D,20141208,000000,141.2500000,142.7600000,134.0200000,135.0500000,50858190
GAZP,D,20141209,000000,135.1500000,136.8300000,133.5400000,135.2400000,32654660
GAZP,D,20141210,000000,135.8000000,139.3000000,135.6700000,136.0900000,34410620
GAZP,D,20141211,000000,135.9500000,136.9000000,133.6000000,134.0100000,36607170
GAZP,D,20141212,000000,133.2300000,137.5300000,130.5100000,134.4900000,40733910
GAZP,D,20141215,000000,135.2000000,135.8700000,127.5500000,130.2900000,64232250
GAZP,D,20141216,000000,129.3900000,134.2100000,113.7300000,131.4000000,100737010
GAZP,D,20141217,000000,130.9800000,139.9600000,125.2500000,131.0000000,85421280
GAZP,D,20141218,000000,132.3700000,139.7000000,132.0000000,137.0000000,66035510
GAZP,D,20141219,000000,137.1500000,139.0000000,131.3000000,138.7000000,44279260
GAZP,D,20141222,000000,138.8500000,140.0000000,135.7000000,136.4900000,48399720
GAZP,D,20141223,000000,136.8000000,137.7700000,132.5100000,133.4000000,31432790
GAZP,D,20141224,000000,133.4000000,135.2500000,132.6600000,134.2800000,17405340
GAZP,D,20141225,000000,133.8500000,135.1200000,133.1000000,134.8000000,11165890
GAZP,D,20141226,000000,135.1000000,136.2800000,134.5100000,134.6000000,13333770
GAZP,D,20141229,000000,134.5600000,139.4300000,133.0800000,135.5000000,28351090
GAZP,D,20141230,000000,134.4700000,134.7900000,129.7400000,130.3100000,24778920
GAZP,D,20150105,000000,129.6000000,133.9500000,129.1500000,133.9500000,18208740
GAZP,D,20150106,000000,132.9900000,138.9200000,132.7100000,138.9200000,25270920
GAZP,D,20150108,000000,140.0600000,147.5000000,140.0000000,146.4600000,32544100
GAZP,D,20150109,000000,146.4600000,147.0800000,139.9000000,141.7000000,29501280
GAZP,D,20150112,000000,141.3700000,143.4400000,139.7200000,140.2200000,25286750
GAZP,D,20150113,000000,140.2000000,143.8100000,139.0000000,142.6400000,32912570
GAZP,D,20150114,000000,141.9900000,147.5000000,141.9900000,146.3000000,37809840
GAZP,D,20150115,000000,147.5100000,149.8900000,145.5000000,147.0000000,32827500
GAZP,D,20150116,000000,145.9900000,150.2000000,145.5000000,149.6000000,32654610
GAZP,D,20150119,000000,149.5900000,152.8300000,147.5900000,148.1100000,53463970
GAZP,D,20150120,000000,148.3000000,149.7200000,145.7200000,145.7500000,32708420
GAZP,D,20150121,000000,146.9000000,149.5100000,145.9200000,148.8000000,29848900
GAZP,D,20150122,000000,149.0100000,152.6900000,148.6500000,151.5000000,55798150
GAZP,D,20150123,000000,152.3100000,152.9300000,150.3600000,152.8300000,37301630
GAZP,D,20150126,000000,151.9400000,152.4600000,146.7500000,148.0000000,28731340
GAZP,D,20150127,000000,146.5200000,152.4500000,146.1100000,150.9000000,37723580
GAZP,D,20150128,000000,151.3700000,154.4700000,147.5000000,147.7000000,34626110
GAZP,D,20150129,000000,147.1900000,149.2000000,144.4900000,145.0000000,33407690
GAZP,D,20150130,000000,145.5600000,146.8200000,142.1300000,143.8200000,41065400
GAZP,D,20150202,000000,144.7200000,145.2000000,137.4300000,138.1800000,59466380
GAZP,D,20150203,000000,139.2200000,142.3000000,138.2500000,140.3500000,40907380
GAZP,D,20150204,000000,141.2200000,143.8000000,139.4300000,142.6000000,29493190
GAZP,D,20150205,000000,141.9600000,147.7400000,140.3400000,147.6000000,46291340
GAZP,D,20150206,000000,148.0000000,152.2000000,147.1300000,151.6000000,54142610
GAZP,D,20150209,000000,151.7500000,153.9500000,147.7000000,149.3000000,52241540
GAZP,D,20150210,000000,148.8800000,151.9000000,148.0700000,149.3100000,31175990
GAZP,D,20150211,000000,150.3000000,153.8300000,149.8800000,150.5500000,41820760
GAZP,D,20150212,000000,152.5000000,157.9800000,149.5000000,157.7000000,91156340
GAZP,D,20150213,000000,158.2000000,162.7500000,158.1600000,162.4000000,89377400
GAZP,D,20150216,000000,162.4000000,163.4400000,158.2000000,160.1900000,29821640
GAZP,D,20150217,000000,159.9800000,164.2000000,156.3000000,159.2000000,59447430
GAZP,D,20150218,000000,160.5300000,166.9400000,160.4000000,163.0000000,54912720
GAZP,D,20150219,000000,163.0300000,165.4400000,157.0700000,160.9000000,50473800
GAZP,D,20150220,000000,161.5100000,162.3900000,156.6100000,158.0000000,32332190
GAZP,D,20150224,000000,154.7900000,155.7500000,152.8200000,154.9900000,28600570
GAZP,D,20150225,000000,154.8200000,155.1500000,149.2200000,150.7000000,41463370
GAZP,D,20150226,000000,151.0500000,153.7700000,149.1000000,151.6500000,48545040
GAZP,D,20150227,000000,151.1500000,153.4000000,149.7600000,152.9500000,36624630
GAZP,D,20150302,000000,152.7200000,155.8300000,152.5500000,155.5000000,27900900
GAZP,D,20150303,000000,155.2500000,160.6000000,153.5000000,159.0000000,47128040
GAZP,D,20150304,000000,158.9500000,160.1400000,153.8200000,154.0000000,31912190
GAZP,D,20150305,000000,154.7800000,157.7500000,152.6300000,154.8000000,43663160
GAZP,D,20150306,000000,155.3000000,156.1300000,151.4700000,152.1200000,27153000
GAZP,D,20150310,000000,151.3000000,151.7000000,148.0500000,148.0500000,35177360
GAZP,D,20150311,000000,148.0700000,149.6000000,145.9500000,145.9900000,37535890
GAZP,D,20150312,000000,147.0000000,147.4700000,144.7000000,144.7000000,26593210
GAZP,D,20150313,000000,145.1000000,146.1200000,141.1400000,141.8000000,32670560
GAZP,D,20150316,000000,141.1100000,142.8900000,139.7500000,139.7500000,36738930
GAZP,D,20150317,000000,140.7000000,141.6300000,138.5500000,139.7000000,27127530
GAZP,D,20150318,000000,140.1000000,141.4500000,138.7000000,140.2500000,25261050
GAZP,D,20150319,000000,141.1400000,142.6200000,136.8000000,136.8100000,40965410
GAZP,D,20150320,000000,137.1000000,138.5900000,134.5100000,136.0000000,56207380
GAZP,D,20150323,000000,137.0100000,137.5700000,133.4300000,134.6100000,30128270
GAZP,D,20150324,000000,134.3100000,138.1400000,133.4100000,137.1500000,30855630
GAZP,D,20150325,000000,137.2100000,138.3300000,133.8100000,134.9000000,29343750
GAZP,D,20150326,000000,135.9000000,136.6900000,131.7000000,132.2000000,37374410
GAZP,D,20150327,000000,132.5000000,134.9800000,132.2000000,134.8800000,32407470
GAZP,D,20150330,000000,134.4800000,137.8800000,134.2400000,137.0000000,26567650
GAZP,D,20150331,000000,136.8300000,139.1900000,136.6000000,138.9000000,34720700
GAZP,D,20150401,000000,138.4500000,143.2000000,137.5700000,143.0000000,46783440
GAZP,D,20150402,000000,143.3200000,144.8800000,142.3200000,143.9000000,35058240
GAZP,D,20150403,000000,144.0000000,145.6500000,143.0200000,143.9400000,18614060
GAZP,D,20150406,000000,144.0400000,145.7000000,143.3600000,145.7000000,23373280
GAZP,D,20150407,000000,145.4000000,147.3500000,144.8000000,146.2000000,38076180
GAZP,D,20150408,000000,145.8300000,147.3000000,145.1300000,147.2700000,31101850
GAZP,D,20150409,000000,146.9600000,148.7400000,143.7200000,148.1000000,67745770
GAZP,D,20150410,000000,148.3000000,151.9000000,147.0000000,148.0000000,55383440
GAZP,D,20150413,000000,148.2500000,150.0000000,146.3000000,148.8000000,34983000
GAZP,D,20150414,000000,148.2500000,148.4000000,143.9000000,144.4000000,40080260
GAZP,D,20150415,000000,144.4500000,150.1000000,144.2500000,150.1000000,38667450
GAZP,D,20150416,000000,150.6000000,152.8700000,149.1200000,152.4000000,42779640
GAZP,D,20150417,000000,152.5000000,153.5500000,149.3000000,149.3000000,57068550
GAZP,D,20150420,000000,149.9000000,154.7000000,148.7300000,153.9600000,40537580
GAZP,D,20150421,000000,153.5000000,156.2000000,153.4700000,155.3500000,29283090
GAZP,D,20150422,000000,155.2300000,155.2700000,150.0800000,150.8000000,37553570
GAZP,D,20150423,000000,150.9900000,151.0000000,146.6200000,150.1500000,39557120
GAZP,D,20150424,000000,150.0000000,154.1400000,149.6700000,153.8900000,35700170
GAZP,D,20150427,000000,153.9600000,155.1800000,152.0500000,152.0500000,21995680
GAZP,D,20150428,000000,151.8900000,153.1400000,149.7000000,152.7900000,25930140
GAZP,D,20150429,000000,152.8000000,154.9900000,151.7500000,152.5000000,32126560
GAZP,D,20150430,000000,152.5800000,154.2000000,151.0600000,153.5000000,28720040
GAZP,D,20150505,000000,154.2000000,158.7000000,153.3200000,156.3300000,33612940
GAZP,D,20150506,000000,156.3900000,156.3900000,153.3000000,155.2500000,29790790
GAZP,D,20150507,000000,154.5400000,154.5900000,150.8100000,152.1000000,29194550
GAZP,D,20150508,000000,152.0000000,155.6500000,151.7000000,155.5200000,22295510
GAZP,D,20150512,000000,155.4100000,157.0000000,152.1000000,154.2000000,35160960
GAZP,D,20150513,000000,154.3000000,154.5000000,151.6000000,151.7400000,23717110
GAZP,D,20150514,000000,151.8300000,153.6800000,151.0500000,151.8000000,19555330
GAZP,D,20150515,000000,152.4700000,154.1000000,151.5000000,152.9800000,20554600
GAZP,D,20150518,000000,153.0200000,154.2800000,151.6400000,151.9000000,17696000
GAZP,D,20150519,000000,151.9900000,152.4000000,148.6200000,149.8500000,25114260
GAZP,D,20150520,000000,149.8600000,149.9800000,146.0000000,146.3500000,20489450
GAZP,D,20150521,000000,146.3500000,148.2800000,144.4500000,147.1600000,23099350
GAZP,D,20150522,000000,147.3000000,149.8500000,146.9500000,148.8000000,22201760
GAZP,D,20150525,000000,148.6300000,148.8000000,145.2200000,146.6900000,16149270
GAZP,D,20150526,000000,147.3000000,147.8500000,144.8700000,145.2500000,22449280
GAZP,D,20150527,000000,145.6200000,147.7000000,144.1900000,147.6600000,27885430
GAZP,D,20150528,000000,147.5600000,149.5000000,146.1100000,146.1100000,27121270
GAZP,D,20150529,000000,146.3000000,148.9000000,139.0000000,139.0000000,55794730
GAZP,D,20150601,000000,140.1300000,141.7900000,139.2500000,139.4000000,30782560
GAZP,D,20150602,000000,139.8000000,141.7500000,138.2300000,140.7500000,36298600
GAZP,D,20150603,000000,141.0000000,144.0000000,138.8000000,140.7100000,41053250
GAZP,D,20150604,000000,140.9600000,142.3900000,139.3000000,140.2000000,28158830
GAZP,D,20150605,000000,140.3000000,142.5200000,139.4000000,142.4000000,26877030
GAZP,D,20150608,000000,142.5800000,144.4900000,141.5000000,142.6600000,22859260
GAZP,D,20150609,000000,142.9200000,146.4000000,141.8000000,146.1700000,24962650
GAZP,D,20150610,000000,146.4000000,147.7000000,145.3100000,145.6000000,27921800
GAZP,D,20150611,000000,146.0000000,146.0000000,144.0500000,145.4000000,18760700
GAZP,D,20150615,000000,144.5000000,145.8000000,142.3500000,144.9500000,30940130
GAZP,D,20150616,000000,144.9500000,147.1500000,144.8700000,146.0000000,22739570
GAZP,D,20150617,000000,146.3000000,148.4800000,145.5600000,147.6000000,24443190
GAZP,D,20150618,000000,147.7200000,149.1700000,146.2000000,147.1500000,26804420
GAZP,D,20150619,000000,147.3000000,148.7000000,146.3300000,147.1500000,26384100
GAZP,D,20150622,000000,147.4700000,149.2000000,146.9100000,148.5000000,19545210
GAZP,D,20150623,000000,148.7200000,149.3900000,145.8200000,146.2500000,25616230
GAZP,D,20150624,000000,146.7100000,148.1100000,145.8300000,146.6800000,18382280
GAZP,D,20150625,000000,146.1700000,147.6600000,143.7000000,143.7000000,21524410
GAZP,D,20150626,000000,143.7000000,145.4900000,142.6100000,145.1800000,16787960
GAZP,D,20150629,000000,143.8000000,144.5000000,142.5100000,143.5900000,15496130
GAZP,D,20150630,000000,143.4800000,145.9500000,142.2500000,145.8500000,26509850
GAZP,D,20150701,000000,145.5100000,146.9500000,144.6800000,145.5000000,16183780
GAZP,D,20150702,000000,145.5100000,146.9000000,144.8000000,145.8000000,16016220
GAZP,D,20150703,000000,145.8300000,146.0500000,144.0000000,144.3300000,11657130
GAZP,D,20150706,000000,143.5200000,144.0600000,141.2500000,143.0000000,18776620
GAZP,D,20150707,000000,142.7500000,144.8600000,142.0300000,142.5000000,28934320
GAZP,D,20150708,000000,142.5000000,142.9400000,139.5500000,141.5000000,28932200
GAZP,D,20150709,000000,141.9000000,143.8500000,141.3700000,143.7700000,22474070
GAZP,D,20150710,000000,144.0000000,144.7000000,143.5000000,143.9000000,19868430
GAZP,D,20150713,000000,143.6000000,145.3500000,143.4000000,145.2700000,23794210
GAZP,D,20150714,000000,145.3100000,146.5000000,144.1600000,146.5000000,26926020
GAZP,D,20150715,000000,141.4900000,143.3800000,141.0000000,142.7000000,28522100
GAZP,D,20150716,000000,142.5900000,144.2000000,142.0100000,144.2000000,15378670
GAZP,D,20150717,000000,143.6900000,145.6400000,143.4000000,143.6000000,21095810
GAZP,D,20150720,000000,143.9600000,144.2000000,140.5000000,141.7800000,19865830
GAZP,D,20150721,000000,141.5000000,142.4500000,139.9600000,141.4100000,22575110
GAZP,D,20150722,000000,140.9500000,141.0100000,138.7100000,140.8000000,27930110
GAZP,D,20150723,000000,140.6000000,140.8000000,138.3200000,138.3700000,20543130
GAZP,D,20150724,000000,138.1100000,138.3400000,135.8500000,136.4100000,30554610
GAZP,D,20150727,000000,136.1500000,136.3700000,133.1300000,134.5100000,31601810
GAZP,D,20150728,000000,134.4000000,136.3600000,132.7700000,135.0500000,29390020
GAZP,D,20150729,000000,135.2000000,138.7000000,134.3500000,138.7000000,26493280
GAZP,D,20150730,000000,138.5000000,140.4400000,138.0400000,139.8000000,24082180
GAZP,D,20150731,000000,139.4300000,142.6000000,137.8500000,142.5000000,31355850
GAZP,D,20150803,000000,142.0000000,143.1500000,139.9000000,141.4500000,26249390
GAZP,D,20150804,000000,141.2300000,142.7500000,140.1500000,141.8900000,26549640
GAZP,D,20150805,000000,142.2400000,143.9500000,140.7500000,143.7800000,25633250
GAZP,D,20150806,000000,143.0600000,143.7400000,140.2300000,140.8800000,36108900
GAZP,D,20150807,000000,141.0700000,142.2000000,140.5000000,141.3400000,20833760
GAZP,D,20150810,000000,141.2500000,141.6000000,138.0000000,141.5000000,41617500
GAZP,D,20150811,000000,141.5000000,143.3000000,141.0500000,141.9700000,32830970
GAZP,D,20150812,000000,141.2200000,143.2000000,140.1000000,142.9900000,26170790
GAZP,D,20150813,000000,143.3000000,144.5000000,142.7200000,143.7000000,25336670
GAZP,D,20150814,000000,143.7000000,145.4500000,142.9000000,144.8000000,25160600
GAZP,D,20150817,000000,144.4900000,144.8900000,142.7600000,144.2500000,24209490
GAZP,D,20150818,000000,143.6200000,143.9000000,141.7000000,142.6500000,20538860
GAZP,D,20150819,000000,142.5000000,143.6000000,139.8000000,140.8000000,30830170
GAZP,D,20150820,000000,140.1000000,143.0000000,139.8200000,142.6400000,35502830
GAZP,D,20150821,000000,141.5300000,143.0000000,140.2100000,140.2900000,25971960
GAZP,D,20150824,000000,139.0000000,139.0000000,134.1000000,135.3500000,51568300
GAZP,D,20150825,000000,135.7200000,141.0000000,135.7200000,140.4000000,44100110
GAZP,D,20150826,000000,140.2100000,141.9500000,138.5100000,140.5100000,34481810
GAZP,D,20150827,000000,141.8500000,144.8000000,141.5900000,144.6000000,32615330
GAZP,D,20150828,000000,145.3000000,147.3500000,143.0400000,146.6000000,38320160
GAZP,D,20150831,000000,145.8900000,148.1900000,145.1600000,148.1900000,28825930
GAZP,D,20150901,000000,148.1900000,148.2000000,143.7000000,144.5000000,35201510
GAZP,D,20150902,000000,144.1000000,145.5000000,142.2500000,142.5700000,33514300
GAZP,D,20150903,000000,143.6800000,145.9500000,142.7000000,145.3000000,28087010
GAZP,D,20150904,000000,144.9000000,145.1300000,142.1700000,142.8000000,25838880
GAZP,D,20150907,000000,142.5100000,143.4000000,141.3200000,141.6700000,17910740
GAZP,D,20150908,000000,142.2700000,144.3900000,142.2300000,143.2100000,22287490
GAZP,D,20150909,000000,144.3000000,145.4000000,144.1100000,144.2200000,21087450
GAZP,D,20150910,000000,143.6100000,144.7800000,142.3500000,142.9900000,24683390
GAZP,D,20150911,000000,143.2600000,143.5000000,141.2000000,142.4000000,25360800
GAZP,D,20150914,000000,142.2600000,143.8700000,142.1000000,143.5800000,20550770
GAZP,D,20150915,000000,143.5500000,143.8000000,141.4500000,141.9500000,24385460
GAZP,D,20150916,000000,142.4000000,143.1700000,141.6000000,142.9100000,27457960
GAZP,D,20150917,000000,142.9900000,143.2700000,142.3100000,142.8000000,14278750
GAZP,D,20150918,000000,143.3400000,143.4000000,139.1000000,139.5000000,44180900
GAZP,D,20150921,000000,140.1100000,140.8400000,138.8200000,139.4500000,20702670
GAZP,D,20150922,000000,139.7100000,139.7100000,135.6800000,136.4000000,36495050
GAZP,D,20150923,000000,136.4000000,136.8800000,133.3800000,134.3000000,45293240
GAZP,D,20150924,000000,134.5700000,134.7800000,131.5000000,132.2000000,37779360
GAZP,D,20150925,000000,132.6100000,134.5500000,132.5400000,133.8500000,35599560
GAZP,D,20150928,000000,134.1000000,134.2700000,130.3700000,130.9000000,30723290
GAZP,D,20150929,000000,130.6000000,134.0600000,130.3600000,133.2000000,30520020
GAZP,D,20150930,000000,133.8100000,135.7300000,132.8000000,134.5500000,43368480
GAZP,D,20151001,000000,134.6800000,135.6000000,131.5100000,132.9000000,34048410
GAZP,D,20151002,000000,132.7700000,133.1700000,131.0200000,131.5000000,26853130
GAZP,D,20151005,000000,132.4900000,136.8000000,132.2700000,136.8000000,38844980
GAZP,D,20151006,000000,136.9400000,137.9000000,135.1700000,137.8700000,38642900
GAZP,D,20151007,000000,138.0800000,140.0000000,136.7500000,140.0000000,42695320
GAZP,D,20151008,000000,139.3100000,141.1500000,138.3500000,139.8000000,41743300
GAZP,D,20151009,000000,140.6300000,145.3200000,140.6100000,143.8100000,64750430
GAZP,D,20151012,000000,143.8800000,144.9900000,140.7200000,141.7000000,29299720
GAZP,D,20151013,000000,141.0200000,141.8000000,138.8100000,141.8000000,31604030
GAZP,D,20151014,000000,141.1700000,143.3600000,140.5000000,142.0100000,25501410
GAZP,D,20151015,000000,142.3400000,144.1600000,142.2100000,142.6100000,22733980
GAZP,D,20151016,000000,143.7200000,144.1600000,140.2000000,141.0000000,28896590
GAZP,D,20151019,000000,140.8200000,141.5200000,138.6200000,140.2700000,27830910
GAZP,D,20151020,000000,140.7200000,140.7700000,138.6000000,140.4000000,28908560
GAZP,D,20151021,000000,140.2900000,140.6400000,138.2000000,139.4900000,32434520
GAZP,D,20151022,000000,139.3900000,140.1700000,138.8800000,139.2500000,24983360
GAZP,D,20151023,000000,139.7000000,140.1900000,138.5000000,138.9400000,30146610
GAZP,D,20151026,000000,139.1000000,139.9900000,136.6500000,138.5000000,32861500
GAZP,D,20151027,000000,137.3700000,138.5000000,135.6600000,138.5000000,35904460
GAZP,D,20151028,000000,138.2500000,138.3400000,135.8000000,138.1000000,36155860
GAZP,D,20151029,000000,138.2500000,138.3000000,135.5200000,136.1100000,27852820
GAZP,D,20151030,000000,136.0400000,136.6600000,135.1800000,135.7500000,23783680
GAZP,D,20151102,000000,135.4600000,137.8000000,135.1200000,137.8000000,23014600
GAZP,D,20151103,000000,137.6900000,142.0000000,137.4100000,141.7500000,38369930
GAZP,D,20151105,000000,141.8800000,142.9400000,140.4800000,140.9700000,36746220
GAZP,D,20151106,000000,140.9100000,142.3000000,137.3000000,137.7500000,34912550
GAZP,D,20151109,000000,138.0800000,138.3400000,135.7000000,136.5000000,26029040
GAZP,D,20151110,000000,136.4200000,136.9500000,135.3200000,135.5800000,27148220
GAZP,D,20151111,000000,135.8900000,136.6500000,134.6000000,135.0000000,30502590
GAZP,D,20151112,000000,135.1000000,138.8700000,134.5300000,136.6000000,50062350
GAZP,D,20151113,000000,136.4400000,137.3600000,135.7000000,136.0000000,28839490
GAZP,D,20151116,000000,136.4400000,139.2000000,135.6000000,137.2100000,35780450
GAZP,D,20151117,000000,138.2700000,143.5000000,137.8200000,142.7500000,61481020
GAZP,D,20151118,000000,142.8400000,147.9500000,141.7800000,147.4700000,51720780
GAZP,D,20151119,000000,148.1400000,149.9800000,145.1700000,147.5000000,61575170
GAZP,D,20151120,000000,146.2000000,148.9100000,144.7400000,148.0500000,30756730
GAZP,D,20151123,000000,147.8300000,152.0000000,145.8800000,152.0000000,42917610
GAZP,D,20151124,000000,151.8200000,152.8400000,144.7000000,145.6500000,60229750
GAZP,D,20151125,000000,146.0100000,147.0700000,142.2600000,143.9900000,43511250
GAZP,D,20151126,000000,144.2900000,146.2100000,141.8600000,143.2000000,31468580
GAZP,D,20151127,000000,142.9900000,143.1000000,140.6200000,140.6500000,29712390
GAZP,D,20151130,000000,140.4000000,142.4700000,138.0000000,138.0000000,39789880
GAZP,D,20151201,000000,140.0000000,140.0000000,136.8800000,137.4200000,24873380
GAZP,D,20151202,000000,137.6000000,139.4500000,136.3000000,136.8500000,28300650
GAZP,D,20151203,000000,136.5300000,140.6600000,136.5300000,140.0000000,41859050
GAZP,D,20151204,000000,140.4400000,141.6000000,137.0000000,137.7000000,37005860
GAZP,D,20151207,000000,137.7000000,138.5800000,134.3000000,134.5000000,37330020
GAZP,D,20151208,000000,134.3100000,135.5600000,133.2800000,134.6500000,35578850
GAZP,D,20151209,000000,134.9300000,136.2000000,134.4000000,135.8100000,25635980
GAZP,D,20151210,000000,135.6500000,136.8200000,135.0000000,135.6000000,25901290
GAZP,D,20151211,000000,135.2400000,135.6000000,132.5000000,133.8000000,27466750
GAZP,D,20151214,000000,133.0200000,133.1800000,130.9000000,131.5900000,34262340
GAZP,D,20151215,000000,132.2400000,134.9000000,132.1000000,134.4000000,31372280
GAZP,D,20151216,000000,134.5000000,135.1700000,133.9500000,134.5000000,20565320
GAZP,D,20151217,000000,134.6500000,138.6900000,134.6500000,137.9000000,45358050
GAZP,D,20151218,000000,137.2700000,137.3900000,132.2500000,132.2500000,38497300
GAZP,D,20151221,000000,132.2000000,133.9400000,131.0000000,131.5000000,28366260
GAZP,D,20151222,000000,132.0000000,133.5400000,131.8100000,133.2000000,19980360
GAZP,D,20151223,000000,133.5200000,135.3000000,133.3500000,135.3000000,26750860
GAZP,D,20151224,000000,135.8000000,138.0800000,134.4500000,136.0000000,36684830
GAZP,D,20151225,000000,136.4700000,136.4700000,134.0300000,134.4800000,14857980
GAZP,D,20151228,000000,134.3500000,135.4000000,133.7600000,134.9700000,11790710
GAZP,D,20151229,000000,135.2600000,137.5500000,134.7400000,137.4900000,21496980
GAZP,D,20151230,000000,137.4800000,137.4900000,135.4500000,136.0900000,17564580
GAZP,D,20160104,000000,135.8900000,136.6500000,134.4200000,134.9100000,12395710
GAZP,D,20160105,000000,134.8500000,137.2800000,134.6100000,136.4500000,14255210
GAZP,D,20160106,000000,136.3500000,136.9300000,135.3000000,135.9400000,10389120
GAZP,D,20160111,000000,132.9700000,133.6500000,131.1000000,131.3800000,33815800
GAZP,D,20160112,000000,130.5000000,135.2500000,130.1000000,133.5400000,39615850
GAZP,D,20160113,000000,134.1700000,134.4800000,131.2000000,131.3000000,30791480
GAZP,D,20160114,000000,130.9700000,131.4900000,129.0100000,130.8600000,43894870
GAZP,D,20160115,000000,130.3100000,132.4300000,125.0500000,125.1000000,62083070
GAZP,D,20160118,000000,124.8100000,126.3000000,122.7500000,124.6000000,35851240
GAZP,D,20160119,000000,125.5100000,128.4000000,125.3000000,125.9800000,36425490
GAZP,D,20160120,000000,123.6000000,125.8300000,122.8000000,125.8300000,35168480
GAZP,D,20160121,000000,126.0100000,128.0900000,125.5500000,127.7500000,34199110
GAZP,D,20160122,000000,129.9900000,132.9800000,128.3400000,132.4000000,57240280
GAZP,D,20160125,000000,133.1400000,133.1900000,130.6800000,133.0000000,30400140
GAZP,D,20160126,000000,131.0000000,132.4500000,130.3400000,131.8900000,25974890
GAZP,D,20160127,000000,132.1900000,134.0000000,131.8500000,134.0000000,28637690
GAZP,D,20160128,000000,133.8900000,136.5000000,133.1500000,136.5000000,40268690
GAZP,D,20160129,000000,137.0000000,137.2000000,133.3300000,136.6000000,41476630
GAZP,D,20160201,000000,136.1700000,136.3400000,132.8200000,133.9000000,31916470
GAZP,D,20160202,000000,133.0900000,135.2800000,132.0900000,132.5000000,36220630
GAZP,D,20160203,000000,131.8800000,133.0000000,130.9100000,131.0100000,30488970
GAZP,D,20160204,000000,133.1600000,135.2500000,132.6200000,135.0700000,38229060
GAZP,D,20160205,000000,134.5200000,136.2000000,133.9100000,134.4300000,24293650
GAZP,D,20160208,000000,134.2900000,134.9700000,132.1500000,133.5000000,30562690
GAZP,D,20160209,000000,132.9800000,135.1900000,132.4500000,132.7000000,30961170
GAZP,D,20160210,000000,132.0700000,133.9200000,131.8000000,133.0300000,26600660
GAZP,D,20160211,000000,132.8300000,133.0800000,129.3100000,130.4900000,44059990
GAZP,D,20160212,000000,131.1400000,132.2300000,130.7100000,131.3000000,26884600
GAZP,D,20160215,000000,132.0200000,133.9000000,132.0200000,133.4300000,24354840
GAZP,D,20160216,000000,134.4500000,136.4500000,133.9500000,135.8500000,49248010
GAZP,D,20160217,000000,135.5000000,137.2000000,135.0500000,137.1000000,31325940
GAZP,D,20160218,000000,137.3800000,138.9000000,137.1100000,138.0000000,31929010
GAZP,D,20160219,000000,137.2800000,137.2800000,135.6200000,136.9000000,25460140
GAZP,D,20160220,000000,136.6200000,137.5500000,136.3100000,136.5900000,6018070
GAZP,D,20160222,000000,136.9200000,139.9500000,136.6200000,139.9000000,19289520
GAZP,D,20160224,000000,138.5800000,138.7500000,136.2500000,137.1500000,27638380
GAZP,D,20160225,000000,137.6200000,139.4600000,135.5500000,137.9700000,35290550
GAZP,D,20160226,000000,138.8300000,139.9800000,138.0000000,138.6700000,32713610
GAZP,D,20160229,000000,137.8900000,141.5200000,137.5000000,141.4000000,37826420
GAZP,D,20160301,000000,141.5100000,142.7500000,140.8500000,142.0000000,30217660
GAZP,D,20160302,000000,142.6000000,143.0700000,139.7500000,140.1400000,27380390
GAZP,D,20160303,000000,140.6300000,144.5000000,140.5000000,144.5000000,48734140
GAZP,D,20160304,000000,144.6100000,146.1600000,143.7600000,146.1600000,33471370
GAZP,D,20160307,000000,146.8700000,150.1500000,146.6400000,150.1500000,27999690
GAZP,D,20160309,000000,149.0200000,149.9300000,146.0700000,147.4300000,47037430
GAZP,D,20160310,000000,147.9300000,148.5600000,146.1600000,146.9400000,31351550
GAZP,D,20160311,000000,147.0100000,147.2000000,143.6000000,144.3000000,36028800
GAZP,D,20160314,000000,144.4700000,144.7100000,141.9100000,143.2000000,28135560
GAZP,D,20160315,000000,143.4000000,144.4500000,142.0600000,142.5400000,46920120
GAZP,D,20160316,000000,143.0300000,144.7500000,142.7200000,144.7500000,23948110
GAZP,D,20160317,000000,145.6100000,147.4000000,145.0800000,147.2700000,47081320
GAZP,D,20160318,000000,147.2600000,150.7400000,146.5600000,150.6500000,52456260
GAZP,D,20160321,000000,149.5900000,149.9200000,147.7500000,149.9000000,40897430
GAZP,D,20160322,000000,149.9800000,150.6400000,147.8000000,149.5500000,33834910
GAZP,D,20160323,000000,149.1900000,149.5300000,145.0700000,146.0000000,32426570
GAZP,D,20160324,000000,145.2000000,145.9500000,144.4900000,145.8000000,24544540
GAZP,D,20160325,000000,146.2700000,146.8900000,145.8200000,146.0400000,7601070
GAZP,D,20160328,000000,146.5400000,147.5000000,144.6000000,145.1000000,13115750
GAZP,D,20160329,000000,144.7800000,145.1600000,142.8600000,144.7000000,24645590
GAZP,D,20160330,000000,145.2200000,149.0900000,144.5200000,147.8000000,34338150
GAZP,D,20160331,000000,147.5000000,148.1700000,146.0500000,147.7500000,34995930
GAZP,D,20160401,000000,147.0200000,147.5000000,143.9300000,147.2000000,36477020
GAZP,D,20160404,000000,147.1000000,147.5000000,145.3500000,146.3800000,28749230
GAZP,D,20160405,000000,145.3500000,145.3500000,143.5700000,144.3400000,23195340
GAZP,D,20160406,000000,144.8700000,145.5000000,144.0300000,144.2000000,24061380
GAZP,D,20160407,000000,144.9500000,145.5000000,143.0500000,143.8900000,21751740
GAZP,D,20160408,000000,144.2200000,146.0000000,144.1000000,145.7000000,23586850
GAZP,D,20160411,000000,145.7000000,147.5000000,145.1000000,147.3000000,32124260
GAZP,D,20160412,000000,147.3300000,149.3500000,146.0400000,148.9000000,37591280
GAZP,D,20160413,000000,149.1000000,154.7500000,148.8800000,153.1200000,59195220
GAZP,D,20160414,000000,153.3800000,154.9000000,149.1600000,150.4300000,50061290
GAZP,D,20160415,000000,150.6900000,150.7100000,147.0200000,147.9900000,29363710
GAZP,D,20160418,000000,145.9900000,146.7700000,143.2800000,146.3000000,41759810
GAZP,D,20160419,000000,146.4500000,156.1400000,146.2000000,155.9500000,105746850
GAZP,D,20160420,000000,155.8800000,162.3000000,155.8200000,161.9500000,97272780
GAZP,D,20160421,000000,164.7000000,164.7600000,157.6100000,161.8000000,64442400
GAZP,D,20160422,000000,162.1400000,162.4500000,158.2500000,161.2000000,35774040
GAZP,D,20160425,000000,160.7100000,161.7500000,158.6100000,160.3000000,32028370
GAZP,D,20160426,000000,159.8200000,163.3200000,159.3100000,163.0000000,34846010
GAZP,D,20160427,000000,163.8800000,164.8000000,159.3000000,160.9900000,39121710
GAZP,D,20160428,000000,161.0500000,164.7500000,158.9000000,164.7500000,52005470
GAZP,D,20160429,000000,164.6000000,169.4700000,163.4200000,168.4700000,71079480
GAZP,D,20160504,000000,166.3700000,170.4300000,158.2500000,162.4000000,68546850
GAZP,D,20160505,000000,161.3300000,163.2400000,160.0700000,160.5000000,30050240
GAZP,D,20160506,000000,160.7000000,160.9000000,158.5500000,159.2700000,26263080
GAZP,D,20160510,000000,158.7300000,161.1500000,156.1500000,156.8500000,28780460
GAZP,D,20160511,000000,157.2900000,160.4900000,156.7000000,159.4500000,29578200
GAZP,D,20160512,000000,160.9500000,162.3400000,159.0300000,159.0300000,26322950
GAZP,D,20160513,000000,159.4000000,160.1800000,157.3200000,159.8500000,20339630
GAZP,D,20160516,000000,159.9800000,162.5400000,157.5000000,158.0700000,32845890
GAZP,D,20160517,000000,155.3900000,156.0000000,150.6000000,153.5800000,64504180
GAZP,D,20160518,000000,153.3800000,153.5000000,151.8000000,152.1000000,23065550
GAZP,D,20160519,000000,151.4000000,155.5500000,148.3300000,148.3300000,67984240
GAZP,D,20160520,000000,149.3300000,149.5600000,145.6400000,146.7000000,40171840
GAZP,D,20160523,000000,146.2200000,146.4700000,143.8300000,144.3100000,27093460
GAZP,D,20160524,000000,144.8000000,146.8000000,144.4600000,146.3500000,23788460
GAZP,D,20160525,000000,146.9200000,148.3700000,146.3400000,146.5500000,31203360
GAZP,D,20160526,000000,147.2900000,149.8800000,146.6300000,148.8700000,34509170
GAZP,D,20160527,000000,148.8000000,149.8800000,147.5800000,149.8800000,30190330
GAZP,D,20160530,000000,149.9700000,150.1500000,147.7600000,149.6000000,14846590
GAZP,D,20160531,000000,149.7400000,150.2900000,145.5000000,145.5000000,41555100
GAZP,D,20160601,000000,145.9000000,146.7100000,143.6300000,144.7000000,28970510
GAZP,D,20160602,000000,144.8600000,145.6400000,142.8500000,144.0000000,23752620
GAZP,D,20160603,000000,144.3800000,145.4300000,142.7000000,143.4100000,33540340
GAZP,D,20160606,000000,144.3200000,147.0000000,144.2300000,146.4000000,21129730
GAZP,D,20160607,000000,146.4400000,148.9000000,146.0000000,147.7500000,25121740
GAZP,D,20160608,000000,148.0400000,149.1400000,145.4300000,146.9500000,29347800
GAZP,D,20160609,000000,147.0000000,147.0000000,144.2500000,144.9800000,18916640
GAZP,D,20160610,000000,144.7000000,144.7500000,142.4400000,142.4400000,22260060
GAZP,D,20160614,000000,142.3300000,143.1300000,140.3800000,141.8400000,24059790
GAZP,D,20160615,000000,141.9000000,142.6000000,140.1900000,141.5700000,31099710
GAZP,D,20160616,000000,141.0000000,141.5500000,138.4000000,139.5000000,30689040
GAZP,D,20160617,000000,140.2800000,142.2500000,139.3200000,139.3200000,32458200
GAZP,D,20160620,000000,141.1400000,143.6400000,141.0700000,142.9700000,20501210
GAZP,D,20160621,000000,142.9800000,143.8500000,141.2000000,143.5400000,22015820
GAZP,D,20160622,000000,143.7000000,144.2000000,142.6900000,143.0000000,19369860
GAZP,D,20160623,000000,142.9800000,144.2000000,141.3400000,144.2000000,19909870
GAZP,D,20160624,000000,139.7700000,141.2900000,136.8700000,141.2500000,46576010
GAZP,D,20160627,000000,141.0300000,141.7400000,138.5200000,138.5200000,23912340
GAZP,D,20160628,000000,139.2000000,140.1200000,138.5500000,139.2400000,22642450
GAZP,D,20160629,000000,139.6100000,140.8300000,139.2000000,140.0000000,17100220
GAZP,D,20160630,000000,140.0700000,141.8900000,139.4300000,139.5100000,24643720
GAZP,D,20160701,000000,139.8500000,140.7900000,138.9200000,140.0500000,15582390
GAZP,D,20160704,000000,140.6000000,142.3500000,140.0900000,141.6000000,19154250
GAZP,D,20160705,000000,141.7100000,141.8000000,139.9000000,140.9500000,16689420
GAZP,D,20160706,000000,140.8000000,141.1500000,139.2000000,139.9900000,19052760
GAZP,D,20160707,000000,140.3300000,141.8500000,139.7500000,140.3700000,23302010
GAZP,D,20160708,000000,139.6000000,140.9000000,138.8400000,140.2700000,21892930
GAZP,D,20160711,000000,140.7000000,141.5000000,140.3300000,141.4000000,16490540
GAZP,D,20160712,000000,141.6000000,142.9000000,141.3800000,142.1200000,30373400
GAZP,D,20160713,000000,142.0200000,144.1400000,141.8000000,143.6000000,27966340
GAZP,D,20160714,000000,143.5300000,144.2400000,142.5200000,144.2000000,24766000
GAZP,D,20160715,000000,143.9500000,147.3700000,143.7000000,147.3700000,39480210
GAZP,D,20160718,000000,147.4000000,148.2500000,145.1200000,145.8400000,32902840
GAZP,D,20160719,000000,139.1700000,140.0000000,138.1800000,139.4800000,39024330
GAZP,D,20160720,000000,139.4800000,139.9500000,137.8200000,139.2600000,23900620
GAZP,D,20160721,000000,140.0300000,140.9500000,139.1100000,140.1000000,17360920
GAZP,D,20160722,000000,139.8800000,141.3000000,139.7000000,140.6000000,14577700
GAZP,D,20160725,000000,140.6000000,141.9800000,139.9000000,140.7000000,17760680
GAZP,D,20160726,000000,140.9000000,141.1100000,139.5300000,140.6900000,17780480
GAZP,D,20160727,000000,140.4100000,140.8500000,138.3500000,139.5000000,25863340
GAZP,D,20160728,000000,139.1500000,140.4600000,138.6100000,139.9000000,24825740
GAZP,D,20160729,000000,139.5200000,139.6400000,136.5400000,137.3000000,35653250
GAZP,D,20160801,000000,137.7100000,138.6900000,136.6500000,136.9300000,20353420
GAZP,D,20160802,000000,137.0000000,137.1000000,134.2000000,134.5000000,26028980
GAZP,D,20160803,000000,134.4400000,134.9000000,133.2000000,134.0400000,25405270
GAZP,D,20160804,000000,134.8900000,136.7000000,134.8900000,136.7000000,25720000
GAZP,D,20160805,000000,136.5500000,137.3300000,134.6500000,135.5000000,23375480
GAZP,D,20160808,000000,136.0100000,137.5000000,135.7200000,137.4700000,22195680
GAZP,D,20160809,000000,137.1200000,138.3900000,136.9300000,137.3400000,22323270
GAZP,D,20160810,000000,137.3600000,138.6500000,137.0000000,137.4000000,21427440
GAZP,D,20160811,000000,137.1000000,137.4900000,136.0500000,137.1900000,23156400
GAZP,D,20160812,000000,137.4000000,138.4000000,137.0300000,137.8300000,20663170
GAZP,D,20160815,000000,138.0300000,138.7000000,137.3700000,138.0000000,20760340
GAZP,D,20160816,000000,138.0000000,139.3700000,137.1800000,137.9900000,28995860
GAZP,D,20160817,000000,137.8000000,137.8000000,136.2600000,137.6800000,18189220
GAZP,D,20160818,000000,137.5000000,138.4900000,137.3300000,138.4000000,19260560
GAZP,D,20160819,000000,138.5000000,138.7800000,136.8000000,136.8000000,15215430
GAZP,D,20160822,000000,136.7700000,137.8100000,136.0400000,137.8000000,13031190
GAZP,D,20160823,000000,137.3200000,137.9000000,136.7600000,137.3700000,14092730
GAZP,D,20160824,000000,137.2600000,137.4300000,136.2600000,137.0000000,13516700
GAZP,D,20160825,000000,136.5100000,136.7400000,134.5000000,135.4200000,21004850
GAZP,D,20160826,000000,135.3000000,136.4000000,134.3200000,136.2000000,20884980
GAZP,D,20160829,000000,135.4300000,136.2000000,134.5000000,136.2000000,10441440
GAZP,D,20160830,000000,136.2000000,136.8400000,135.5000000,135.5900000,16257610
GAZP,D,20160831,000000,135.5500000,135.8100000,134.0000000,134.9500000,30188120
GAZP,D,20160901,000000,135.0100000,135.8700000,134.2700000,134.9900000,21044270
GAZP,D,20160902,000000,135.2900000,136.3500000,134.8000000,135.5500000,15665390
GAZP,D,20160905,000000,136.0100000,137.1900000,135.7600000,136.0500000,23151350
GAZP,D,20160906,000000,136.8600000,141.4000000,136.6100000,141.4000000,60243710
GAZP,D,20160907,000000,141.8000000,143.4500000,141.4200000,143.0800000,49276530
GAZP,D,20160908,000000,143.6100000,143.8300000,140.7700000,141.4500000,29096080
GAZP,D,20160909,000000,140.8800000,140.8900000,138.5400000,138.5400000,24763060
GAZP,D,20160912,000000,137.5000000,139.5900000,136.5300000,138.9300000,25944180
GAZP,D,20160913,000000,138.7600000,139.7200000,138.0000000,138.4500000,16230720
GAZP,D,20160914,000000,138.3600000,139.5700000,137.6400000,139.3500000,22805650
GAZP,D,20160915,000000,139.2500000,139.2500000,136.5500000,137.6000000,24104480
GAZP,D,20160916,000000,137.7000000,138.0000000,134.7300000,136.4700000,28895410
GAZP,D,20160919,000000,136.8700000,138.1500000,136.1200000,136.5900000,16783020
GAZP,D,20160920,000000,136.2000000,137.0200000,135.1800000,137.0000000,18088760
GAZP,D,20160921,000000,137.2100000,137.4800000,135.5000000,136.2500000,15941150
GAZP,D,20160922,000000,136.8600000,137.0500000,135.2300000,136.7000000,28973080
GAZP,D,20160923,000000,136.2700000,137.8400000,135.2600000,136.7000000,29099120
GAZP,D,20160926,000000,136.3800000,136.3900000,134.8000000,135.2600000,25528700
GAZP,D,20160927,000000,135.5700000,135.5800000,133.8800000,133.9200000,24085290
GAZP,D,20160928,000000,134.3600000,134.9000000,133.5700000,134.0900000,19232780
GAZP,D,20160929,000000,135.4000000,136.8000000,135.0000000,135.3100000,23852960
GAZP,D,20160930,000000,135.0000000,135.9500000,134.2600000,134.9000000,23620900
GAZP,D,20161003,000000,135.1200000,136.6900000,134.8000000,135.3700000,19611020
GAZP,D,20161004,000000,135.5100000,136.7500000,135.0500000,136.2300000,19654000
GAZP,D,20161005,000000,136.3200000,136.3200000,134.2500000,134.8000000,21493240
GAZP,D,20161006,000000,134.8000000,136.2400000,134.1000000,135.9000000,19679920
GAZP,D,20161007,000000,135.8100000,136.7500000,135.2000000,136.1000000,20470490
GAZP,D,20161010,000000,136.1700000,139.5000000,135.7500000,139.1000000,34393560
GAZP,D,20161011,000000,139.1500000,139.8000000,138.1800000,138.9800000,32295790
GAZP,D,20161012,000000,138.8300000,140.2300000,137.5500000,138.0700000,31957650
GAZP,D,20161013,000000,137.7000000,137.8800000,136.5700000,137.4700000,15111600
GAZP,D,20161014,000000,137.5700000,137.8600000,135.8300000,136.2000000,12920690
GAZP,D,20161017,000000,136.0800000,136.4300000,135.3000000,135.5700000,14793980
GAZP,D,20161018,000000,136.0100000,136.4600000,135.4100000,135.8100000,19026660
GAZP,D,20161019,000000,136.1000000,136.1600000,134.7000000,135.4900000,11799010
GAZP,D,20161020,000000,135.6900000,135.7400000,134.7000000,134.7200000,12383860
GAZP,D,20161021,000000,135.1000000,135.3500000,133.9500000,134.9600000,15492890
GAZP,D,20161024,000000,135.2000000,136.1400000,134.7500000,135.0500000,15300690
GAZP,D,20161025,000000,135.2900000,135.9700000,134.8800000,135.3000000,15465450
GAZP,D,20161026,000000,135.1100000,135.7000000,134.5500000,135.3200000,11927180
GAZP,D,20161027,000000,135.3800000,135.6400000,134.6200000,135.0400000,12329090
GAZP,D,20161028,000000,134.9900000,135.0400000,134.4000000,135.0000000,9968980
GAZP,D,20161031,000000,136.3000000,139.4400000,136.1600000,138.8400000,42578620
GAZP,D,20161101,000000,139.1500000,142.4400000,139.0100000,141.9800000,49393830
GAZP,D,20161102,000000,141.4900000,143.6400000,140.0300000,140.8100000,43116430
GAZP,D,20161103,000000,140.7200000,141.3000000,139.3000000,139.9000000,24853410
GAZP,D,20161107,000000,140.5300000,140.9600000,138.5000000,138.5000000,23537810
GAZP,D,20161108,000000,138.8100000,140.9800000,138.8100000,139.3200000,20823850
GAZP,D,20161109,000000,138.0000000,145.6200000,137.5500000,145.6200000,78726330
GAZP,D,20161110,000000,146.4500000,151.3000000,145.7500000,147.4000000,103024690
GAZP,D,20161111,000000,147.5000000,149.5000000,145.7900000,147.8800000,45394160
GAZP,D,20161114,000000,148.5700000,149.6700000,145.9600000,146.2600000,31632780
GAZP,D,20161115,000000,146.5400000,148.0000000,145.6000000,145.9000000,23657610
GAZP,D,20161116,000000,147.0300000,148.8000000,145.1400000,145.5000000,40872880
GAZP,D,20161117,000000,145.8200000,147.7800000,145.3200000,147.7000000,28322110
GAZP,D,20161118,000000,147.5100000,148.2900000,146.7400000,146.9600000,14636600
GAZP,D,20161121,000000,147.6000000,149.8500000,147.6000000,149.6000000,26156510
GAZP,D,20161122,000000,150.2100000,150.8300000,149.0600000,150.0000000,26476350
GAZP,D,20161123,000000,150.2400000,150.3800000,148.5600000,149.4900000,19319250
GAZP,D,20161124,000000,149.5300000,152.2500000,149.3500000,151.1100000,26207750
GAZP,D,20161125,000000,150.9400000,151.6000000,149.5000000,151.3100000,17894050
GAZP,D,20161128,000000,151.1400000,151.4800000,148.3900000,148.9400000,24390930
GAZP,D,20161129,000000,148.8400000,149.4900000,147.3400000,147.7500000,21135180
GAZP,D,20161130,000000,147.9900000,151.1200000,147.6000000,148.8000000,44322650
GAZP,D,20161201,000000,149.5900000,153.7000000,149.5500000,152.8100000,57446800
GAZP,D,20161202,000000,152.8000000,153.6400000,151.8000000,152.3500000,27070280
GAZP,D,20161205,000000,152.1800000,153.9900000,152.0900000,153.7800000,35063240
GAZP,D,20161206,000000,153.9200000,154.5500000,151.2700000,151.5000000,35477340
GAZP,D,20161207,000000,151.5600000,152.6100000,150.9200000,151.9500000,23401680
GAZP,D,20161208,000000,152.4800000,153.7000000,151.8900000,153.0500000,31360460
GAZP,D,20161209,000000,153.5000000,153.8300000,152.1800000,152.9900000,26721530
GAZP,D,20161212,000000,154.1800000,159.8200000,154.0300000,158.6300000,83754390
GAZP,D,20161213,000000,158.3500000,159.2000000,157.7200000,158.9500000,43170440
GAZP,D,20161214,000000,159.0100000,160.6200000,155.3000000,157.2000000,45516290
GAZP,D,20161215,000000,155.7700000,158.3000000,155.7700000,158.2500000,52342400
GAZP,D,20161216,000000,158.4800000,158.8800000,156.2000000,156.2000000,31667140
GAZP,D,20161219,000000,157.1400000,157.7500000,154.6000000,154.6000000,17549250
GAZP,D,20161220,000000,154.5500000,155.9500000,153.7600000,155.3000000,27856890
GAZP,D,20161221,000000,155.4300000,156.7300000,153.0100000,153.0600000,22587980
GAZP,D,20161222,000000,153.2100000,153.3400000,149.7200000,150.2700000,29725390
GAZP,D,20161223,000000,150.2800000,151.1900000,147.2200000,149.0500000,24962550
GAZP,D,20161226,000000,149.0000000,149.8600000,148.8000000,148.9500000,7009350
GAZP,D,20161227,000000,149.0500000,151.0300000,149.0500000,150.3800000,9642840
GAZP,D,20161228,000000,150.6000000,152.6000000,149.6000000,151.0000000,17016680
GAZP,D,20161229,000000,150.7200000,153.2900000,149.9000000,152.6200000,14803850
GAZP,D,20161230,000000,152.6400000,154.5500000,152.6000000,154.5500000,15709020
GAZP,D,20170103,000000,154.4600000,158.2000000,154.1200000,157.7000000,24739730
GAZP,D,20170104,000000,156.9900000,157.4400000,155.7600000,157.4400000,15488900
GAZP,D,20170105,000000,157.2400000,158.7000000,153.1700000,154.0000000,25440490
GAZP,D,20170106,000000,154.1200000,154.4700000,152.0500000,154.1000000,12306060
GAZP,D,20170109,000000,154.2000000,155.5000000,153.3000000,154.4000000,12914820
GAZP,D,20170110,000000,154.0100000,158.0200000,154.0000000,157.9700000,26095400
GAZP,D,20170111,000000,157.5100000,158.5000000,155.8100000,157.0100000,20651880
GAZP,D,20170112,000000,158.3000000,158.4800000,155.5300000,157.2500000,24015080
GAZP,D,20170113,000000,157.4800000,158.3000000,155.7700000,157.9500000,23314640
GAZP,D,20170116,000000,157.9800000,158.2000000,155.5800000,155.8100000,16946090
GAZP,D,20170117,000000,155.8100000,156.5000000,153.0100000,153.6500000,25891620
GAZP,D,20170118,000000,154.2000000,154.5900000,152.6500000,152.8600000,16206860
GAZP,D,20170119,000000,153.3000000,153.5600000,148.2300000,150.8500000,41950940
GAZP,D,20170120,000000,150.8100000,151.2000000,147.7000000,149.7000000,33215450
GAZP,D,20170123,000000,149.8500000,149.8500000,147.1000000,148.1000000,22477970
GAZP,D,20170124,000000,148.2500000,150.5000000,148.2500000,150.1500000,22349450
GAZP,D,20170125,000000,150.2800000,150.8700000,147.1500000,147.6500000,30598170
GAZP,D,20170126,000000,147.7100000,151.2800000,147.1600000,150.4900000,26458480
GAZP,D,20170127,000000,150.3300000,154.5300000,149.9100000,154.0900000,37163920
GAZP,D,20170130,000000,153.6800000,153.9000000,150.3500000,150.8000000,21526460
GAZP,D,20170131,000000,150.5900000,151.4200000,149.1500000,149.8000000,28259280
GAZP,D,20170201,000000,150.0500000,150.3800000,148.3200000,149.6500000,20765250
GAZP,D,20170202,000000,149.8200000,150.4500000,148.1500000,148.8000000,20492720
GAZP,D,20170203,000000,148.8500000,150.2000000,148.3700000,149.3500000,20814340
GAZP,D,20170206,000000,149.3800000,149.7000000,147.6300000,148.5000000,22086970
GAZP,D,20170207,000000,148.3000000,148.7000000,147.6000000,148.7000000,13840720
GAZP,D,20170208,000000,148.2200000,148.2200000,143.9000000,145.2000000,64427740
GAZP,D,20170209,000000,145.3400000,145.6000000,141.5700000,142.1100000,52175480
GAZP,D,20170210,000000,142.6700000,143.1400000,140.5000000,140.5000000,41104060
GAZP,D,20170213,000000,141.1100000,142.6700000,140.0200000,141.2000000,25967100
GAZP,D,20170214,000000,141.2700000,141.4900000,139.8500000,140.6200000,20220020
GAZP,D,20170215,000000,140.4500000,141.5000000,138.9200000,139.7200000,36920930
GAZP,D,20170216,000000,139.9300000,140.3000000,138.0100000,139.1600000,33168350
GAZP,D,20170217,000000,139.2600000,139.4200000,137.2300000,138.1200000,32101640
GAZP,D,20170220,000000,138.5900000,140.1300000,137.4000000,138.5000000,24702920
GAZP,D,20170221,000000,138.6000000,139.6000000,138.0000000,138.3500000,21680250
GAZP,D,20170222,000000,138.6300000,138.7800000,136.0500000,136.6800000,27399460
GAZP,D,20170224,000000,136.5100000,137.2000000,135.6000000,136.7500000,17160200
GAZP,D,20170227,000000,137.1500000,137.4800000,135.0700000,135.0700000,24033800
GAZP,D,20170228,000000,135.7000000,135.8900000,132.0000000,134.0000000,98572140
GAZP,D,20170301,000000,133.4500000,134.9900000,133.0000000,133.8500000,38089190
GAZP,D,20170302,000000,134.0500000,135.1000000,131.3000000,131.3000000,42646250
GAZP,D,20170303,000000,131.1500000,134.9000000,130.6400000,134.8000000,39932510
GAZP,D,20170306,000000,134.8400000,135.9700000,134.3200000,134.6000000,28037340
GAZP,D,20170307,000000,135.1300000,135.1300000,131.9000000,132.8900000,28851710
GAZP,D,20170309,000000,132.0500000,133.2600000,128.8100000,129.0000000,53078370
GAZP,D,20170310,000000,129.2500000,130.8800000,127.8000000,128.7800000,33482710
GAZP,D,20170313,000000,128.7000000,130.5500000,127.8200000,129.9300000,34286840
GAZP,D,20170314,000000,130.0200000,131.3400000,128.3200000,128.8000000,39437470
GAZP,D,20170315,000000,129.2300000,129.6900000,127.2000000,127.6000000,30974550
GAZP,D,20170316,000000,128.4200000,129.3000000,127.6100000,128.0500000,51272510
GAZP,D,20170317,000000,128.1300000,130.4200000,128.0100000,128.9400000,42848850
GAZP,D,20170320,000000,129.3400000,130.1300000,128.0200000,128.7900000,30291150
GAZP,D,20170321,000000,129.0200000,130.4200000,128.5100000,129.3000000,37858520
GAZP,D,20170322,000000,129.0700000,131.6500000,128.9000000,131.6500000,36178550
GAZP,D,20170323,000000,131.7900000,132.9400000,130.2200000,130.9900000,39340300
GAZP,D,20170324,000000,130.7700000,131.4800000,129.7200000,130.0500000,20544290
GAZP,D,20170327,000000,129.4500000,129.4700000,127.4100000,128.8000000,28915460
GAZP,D,20170328,000000,129.0000000,129.6000000,128.1000000,129.2000000,23646730
GAZP,D,20170329,000000,129.1300000,129.7800000,128.5500000,128.8100000,15784750
GAZP,D,20170330,000000,129.1500000,129.9900000,128.2000000,128.4900000,28682860
GAZP,D,20170331,000000,128.4900000,128.6400000,126.8000000,127.9000000,29052680
GAZP,D,20170403,000000,128.0900000,128.5000000,127.0200000,127.2100000,19832730
GAZP,D,20170404,000000,127.5500000,128.9000000,126.8000000,128.8100000,26293950
GAZP,D,20170405,000000,128.8800000,131.2500000,128.8200000,130.6900000,34434130
GAZP,D,20170406,000000,130.1800000,130.9300000,129.5500000,130.5000000,23581140
GAZP,D,20170407,000000,129.7000000,129.8900000,127.8400000,128.7200000,27362790
GAZP,D,20170410,000000,128.1000000,128.4000000,125.8100000,126.1600000,29799810
GAZP,D,20170411,000000,125.9700000,127.6900000,125.5000000,126.0000000,32626680
GAZP,D,20170412,000000,127.0600000,127.4500000,124.6200000,125.0500000,28702040
GAZP,D,20170413,000000,125.6500000,125.9500000,123.5000000,124.5400000,42139090
GAZP,D,20170414,000000,124.2700000,124.3700000,122.6300000,122.8500000,14689130
GAZP,D,20170417,000000,123.0100000,124.0300000,122.2500000,123.7000000,21595230
GAZP,D,20170418,000000,124.0900000,124.3900000,122.0300000,122.2200000,22081750
GAZP,D,20170419,000000,122.3600000,123.1500000,121.2500000,121.5500000,28911230
GAZP,D,20170420,000000,121.3000000,121.9900000,120.5500000,121.9900000,32955940
GAZP,D,20170421,000000,122.1500000,123.6400000,122.1300000,123.0000000,29465300
GAZP,D,20170424,000000,123.5600000,128.4000000,123.3800000,128.0000000,66751830
GAZP,D,20170425,000000,128.5000000,131.7500000,127.9800000,130.2000000,57382670
GAZP,D,20170426,000000,130.1900000,134.0000000,130.0100000,133.4300000,57635150
GAZP,D,20170427,000000,133.3700000,136.6000000,132.2200000,133.4100000,99542840
GAZP,D,20170428,000000,136.0000000,137.7700000,135.0500000,136.7500000,52186090
GAZP,D,20170502,000000,137.2500000,138.4300000,136.2800000,136.5200000,33809990
GAZP,D,20170503,000000,136.4500000,138.0900000,135.1000000,135.8100000,33129650
GAZP,D,20170504,000000,135.8900000,136.4100000,134.3000000,134.9300000,31945660
GAZP,D,20170505,000000,133.7000000,134.9400000,132.9100000,134.4100000,26216280
GAZP,D,20170510,000000,134.9800000,135.4300000,133.5100000,134.1900000,23714000
GAZP,D,20170511,000000,134.5700000,134.7500000,130.3700000,131.1000000,36600410
GAZP,D,20170512,000000,131.4100000,132.5000000,130.2000000,132.5000000,23886540
GAZP,D,20170515,000000,132.7900000,133.9200000,129.2800000,131.5000000,46356520
GAZP,D,20170516,000000,131.4100000,133.0700000,130.2700000,131.1300000,22519330
GAZP,D,20170517,000000,130.9700000,132.1800000,130.6000000,132.0700000,17611290
GAZP,D,20170518,000000,131.3700000,132.8400000,125.8500000,126.9000000,80113110
GAZP,D,20170519,000000,127.3000000,127.4000000,124.0000000,124.1900000,57664570
GAZP,D,20170522,000000,124.4900000,124.4900000,122.1700000,122.5200000,39193160
GAZP,D,20170523,000000,122.5800000,123.7100000,121.9600000,123.2300000,34369260
GAZP,D,20170524,000000,123.3000000,123.6700000,120.9200000,122.0000000,32248550
GAZP,D,20170525,000000,122.3200000,122.4700000,120.7500000,121.6100000,24546840
GAZP,D,20170526,000000,121.4000000,122.2000000,120.5400000,122.2000000,22646890
GAZP,D,20170529,000000,122.4100000,123.8300000,122.1100000,123.1100000,24470000
GAZP,D,20170530,000000,122.7200000,122.9100000,121.7900000,122.1000000,16057320
GAZP,D,20170531,000000,122.2500000,122.7800000,119.4000000,120.2800000,55389010
GAZP,D,20170601,000000,120.2900000,120.9800000,117.2400000,118.0000000,48558490
GAZP,D,20170602,000000,117.8000000,119.6900000,116.5500000,119.6900000,38260450
GAZP,D,20170605,000000,119.5900000,120.9900000,118.5500000,119.0000000,24767790
GAZP,D,20170606,000000,119.0900000,120.2400000,118.6600000,119.0500000,18193840
GAZP,D,20170607,000000,119.3300000,121.4400000,118.8500000,118.9200000,27870030
GAZP,D,20170608,000000,119.1900000,120.1100000,117.8200000,119.3000000,27514310
GAZP,D,20170609,000000,119.3200000,120.5000000,118.9500000,120.5000000,21294170
GAZP,D,20170613,000000,120.2900000,120.3800000,118.1500000,118.1500000,31058980
GAZP,D,20170614,000000,118.2600000,118.5400000,115.1000000,115.3500000,47003760
GAZP,D,20170615,000000,115.2500000,115.7500000,111.4600000,115.4900000,120644420
GAZP,D,20170616,000000,115.8100000,117.2500000,114.6000000,116.0200000,40336010
GAZP,D,20170619,000000,116.0000000,117.4500000,115.7900000,117.3300000,21749140
GAZP,D,20170620,000000,117.5100000,119.0000000,116.5600000,117.4400000,29930700
GAZP,D,20170621,000000,117.5000000,118.3200000,116.8400000,117.9700000,23560060
GAZP,D,20170622,000000,117.7800000,119.7800000,116.8600000,119.5500000,31513190
GAZP,D,20170623,000000,119.5200000,120.0900000,118.6600000,119.1000000,23303360
GAZP,D,20170626,000000,119.5000000,119.9700000,118.2600000,118.6700000,18274640
GAZP,D,20170627,000000,118.4000000,119.7500000,118.0200000,119.3500000,18365790
GAZP,D,20170628,000000,118.7200000,119.7000000,118.1900000,119.7000000,21106940
GAZP,D,20170629,000000,120.1800000,120.8800000,118.8000000,119.1600000,26435690
GAZP,D,20170630,000000,118.9500000,120.2200000,118.1800000,118.4900000,22432000
GAZP,D,20170703,000000,119.1700000,119.9300000,118.7500000,119.8600000,18087840
GAZP,D,20170704,000000,120.0000000,123.2900000,119.7200000,122.7300000,37693640
GAZP,D,20170705,000000,122.9500000,123.7500000,122.3200000,122.7000000,26052360
GAZP,D,20170706,000000,122.8200000,123.6500000,121.4400000,122.6800000,25151140
GAZP,D,20170707,000000,122.1900000,123.0000000,121.4000000,123.0000000,24725120
GAZP,D,20170710,000000,123.2600000,124.6200000,123.0300000,124.2500000,27166510
GAZP,D,20170711,000000,124.3800000,124.9400000,123.8500000,124.7800000,20642420
GAZP,D,20170712,000000,125.0100000,125.3000000,124.1900000,124.8700000,22701550
GAZP,D,20170713,000000,124.7900000,125.8900000,124.6600000,125.5500000,29387490
GAZP,D,20170714,000000,125.6700000,126.3500000,125.0000000,125.0000000,21555180
GAZP,D,20170717,000000,125.3900000,125.7000000,124.3000000,125.1400000,23810200
GAZP,D,20170718,000000,125.0900000,125.7500000,124.4900000,124.4900000,39544710
GAZP,D,20170719,000000,118.4400000,120.1100000,118.1100000,120.1100000,42498820
GAZP,D,20170720,000000,120.2900000,121.2700000,119.8100000,120.6000000,21786790
GAZP,D,20170721,000000,120.2100000,120.2600000,118.6500000,118.9500000,20841430
GAZP,D,20170724,000000,118.5400000,119.4000000,117.9200000,119.1700000,22726670
GAZP,D,20170725,000000,119.1600000,119.7000000,117.6700000,118.4000000,23673000
GAZP,D,20170726,000000,118.3500000,119.1200000,118.2500000,119.0000000,22310500
GAZP,D,20170727,000000,119.1200000,119.3500000,117.8300000,118.6800000,25737570
GAZP,D,20170728,000000,118.1600000,118.1800000,115.4100000,116.9000000,34566970
GAZP,D,20170731,000000,116.7100000,118.1800000,115.0800000,116.1000000,40277050
GAZP,D,20170801,000000,116.8300000,118.6500000,116.8200000,117.9900000,28881020
GAZP,D,20170802,000000,118.0000000,119.0900000,117.9000000,119.0900000,20782720
GAZP,D,20170803,000000,119.1300000,119.9900000,118.8500000,119.5800000,22369700
GAZP,D,20170804,000000,119.3400000,119.8800000,118.6800000,119.4500000,17244330
GAZP,D,20170807,000000,119.3200000,120.3800000,118.9000000,119.5000000,21791100
GAZP,D,20170808,000000,119.4700000,119.8900000,119.2500000,119.6700000,14891840
GAZP,D,20170809,000000,119.3900000,119.4600000,118.0200000,118.6800000,20245120
GAZP,D,20170810,000000,118.7100000,119.4000000,118.0300000,118.0500000,18090560
GAZP,D,20170811,000000,117.5600000,117.8500000,116.3400000,116.9300000,24804530
GAZP,D,20170814,000000,117.1800000,117.9900000,117.1500000,117.4000000,13554100
GAZP,D,20170815,000000,117.1200000,117.7000000,116.5100000,117.5900000,16686400
GAZP,D,20170816,000000,117.8000000,117.8700000,116.6300000,116.7500000,19124720
GAZP,D,20170817,000000,116.7200000,116.9500000,115.9200000,116.2200000,16600490
GAZP,D,20170818,000000,115.8500000,116.0900000,115.1500000,116.0000000,22256230
GAZP,D,20170821,000000,116.1000000,116.4700000,115.3900000,115.9200000,16461430
GAZP,D,20170822,000000,115.9900000,116.7300000,115.6800000,116.0000000,16010450
GAZP,D,20170823,000000,116.0900000,116.2700000,115.0700000,115.7500000,22758830
GAZP,D,20170824,000000,115.7700000,116.8900000,115.4200000,116.5600000,18564950
GAZP,D,20170825,000000,116.8200000,118.0000000,116.5600000,117.8500000,21083020
GAZP,D,20170828,000000,117.7900000,118.7500000,117.5400000,118.7500000,16187340
GAZP,D,20170829,000000,118.5000000,118.6300000,116.5000000,118.3000000,27588290
GAZP,D,20170830,000000,118.4000000,118.9000000,116.8800000,118.2000000,31962280
GAZP,D,20170831,000000,117.9500000,119.2100000,117.3500000,117.9700000,41020210
GAZP,D,20170901,000000,118.0200000,118.2600000,117.0400000,117.4000000,22690580
GAZP,D,20170904,000000,117.0300000,117.6500000,116.5600000,117.0000000,15938500
GAZP,D,20170905,000000,117.5500000,117.8900000,115.9000000,116.0000000,26541020
GAZP,D,20170906,000000,116.0000000,117.5800000,115.6600000,117.1400000,24387110
GAZP,D,20170907,000000,117.6100000,119.0300000,117.3800000,117.9500000,37059350
GAZP,D,20170908,000000,118.2000000,120.4500000,118.1600000,120.3400000,41825350
GAZP,D,20170911,000000,120.8100000,121.9400000,119.6300000,121.0000000,40230290
GAZP,D,20170912,000000,121.2200000,122.0000000,120.1600000,121.9900000,27228360
GAZP,D,20170913,000000,121.9900000,124.3800000,121.9900000,123.5500000,51210280
GAZP,D,20170914,000000,123.5700000,124.1900000,122.7900000,123.3300000,29452320
GAZP,D,20170915,000000,122.8900000,123.0000000,121.5900000,122.5000000,41826920
GAZP,D,20170918,000000,122.5000000,123.3500000,122.0700000,122.7200000,26878140
GAZP,D,20170919,000000,122.7200000,122.8000000,121.0500000,121.7500000,32095850
GAZP,D,20170920,000000,121.8800000,122.4300000,121.5200000,122.2500000,25978430
GAZP,D,20170921,000000,122.1100000,123.2000000,121.6100000,122.3400000,35204520
GAZP,D,20170922,000000,122.3600000,122.4600000,121.3000000,121.9500000,19164830
GAZP,D,20170925,000000,121.9800000,123.6000000,121.9000000,123.0300000,28206840
GAZP,D,20170926,000000,123.2700000,124.1900000,122.8400000,123.0300000,25695940
GAZP,D,20170927,000000,123.1800000,123.6800000,122.4600000,123.3600000,22485510
GAZP,D,20170928,000000,123.2800000,123.6200000,122.1100000,122.5000000,22610060
GAZP,D,20170929,000000,122.5000000,122.8100000,121.7000000,122.2000000,17182380
GAZP,D,20171002,000000,122.2900000,122.4400000,121.4000000,121.9000000,14198990
GAZP,D,20171003,000000,121.8100000,122.1100000,120.4700000,120.7800000,26873740
GAZP,D,20171004,000000,120.6800000,121.9500000,119.7000000,121.7600000,24254160
GAZP,D,20171005,000000,121.7900000,123.9700000,121.5100000,123.5000000,39979330
GAZP,D,20171006,000000,123.5400000,124.4800000,123.2700000,123.4700000,30270700
GAZP,D,20171009,000000,123.7000000,124.9000000,123.4100000,124.8100000,22035180
GAZP,D,20171010,000000,125.0000000,125.3300000,124.1700000,124.4400000,20064040
GAZP,D,20171011,000000,124.5400000,126.0000000,124.3800000,126.0000000,30323720
GAZP,D,20171012,000000,126.0400000,126.7900000,125.4500000,125.9300000,18051060
GAZP,D,20171013,000000,126.0000000,127.3900000,125.8000000,126.8600000,23707840
GAZP,D,20171016,000000,127.1100000,127.8000000,126.6800000,127.1700000,23771970
GAZP,D,20171017,000000,127.0500000,127.2000000,125.0500000,125.1500000,28299320
GAZP,D,20171018,000000,125.4400000,127.0900000,125.2600000,126.7000000,29571630
GAZP,D,20171019,000000,126.7800000,127.3900000,125.1700000,125.5000000,22518290
GAZP,D,20171020,000000,125.8100000,127.0500000,125.6000000,126.7000000,21042270
GAZP,D,20171023,000000,127.0600000,127.4700000,126.3700000,126.8000000,17286880
GAZP,D,20171024,000000,126.8900000,126.9700000,125.6100000,126.0200000,20349440
GAZP,D,20171025,000000,126.5500000,126.7500000,124.2800000,125.0000000,24125900
GAZP,D,20171026,000000,124.9900000,125.3900000,124.0700000,124.2000000,14719810
GAZP,D,20171027,000000,124.5700000,125.9400000,123.6400000,125.9400000,28566500
GAZP,D,20171030,000000,125.9600000,126.9300000,125.5300000,125.9800000,19229280
GAZP,D,20171031,000000,126.1200000,126.6000000,125.5700000,125.9000000,11847690
GAZP,D,20171101,000000,126.3400000,126.8900000,125.9700000,126.5000000,18167600
GAZP,D,20171102,000000,125.8800000,126.0000000,124.8700000,125.6700000,15528250
GAZP,D,20171103,000000,125.7100000,126.8400000,125.7100000,125.9000000,22607180
GAZP,D,20171107,000000,127.0600000,132.5500000,127.0500000,132.2800000,82128530
GAZP,D,20171108,000000,132.1000000,133.9400000,131.5800000,132.3000000,39337670
GAZP,D,20171109,000000,132.3100000,132.8200000,131.1400000,131.5000000,33846240
GAZP,D,20171110,000000,131.0500000,133.8400000,130.5100000,132.5000000,47096990
GAZP,D,20171113,000000,132.6400000,134.1800000,131.7100000,133.3200000,29445370
GAZP,D,20171114,000000,133.0700000,134.2800000,132.3500000,132.9300000,42176770
GAZP,D,20171115,000000,132.0100000,132.7900000,131.2100000,131.2100000,23233500
GAZP,D,20171116,000000,131.7900000,132.7000000,127.7400000,129.2000000,42097040
GAZP,D,20171117,000000,129.6500000,130.8700000,129.0600000,129.6500000,18113220
GAZP,D,20171120,000000,129.8000000,130.4900000,128.6300000,129.9600000,15642930
GAZP,D,20171121,000000,130.4500000,133.0500000,130.3500000,132.4900000,35516950
GAZP,D,20171122,000000,133.0100000,133.6500000,132.2000000,132.5700000,25079290
GAZP,D,20171123,000000,132.5000000,133.1000000,131.3000000,131.6000000,29101330
GAZP,D,20171124,000000,131.5600000,134.1900000,131.3100000,133.5700000,29025290
GAZP,D,20171127,000000,133.6100000,135.1900000,132.8000000,133.5000000,27676810
GAZP,D,20171128,000000,133.2900000,135.1800000,132.5500000,135.1800000,26653360
GAZP,D,20171129,000000,134.8600000,134.8600000,132.9700000,133.5500000,27221990
GAZP,D,20171130,000000,133.0000000,134.3100000,132.0000000,132.1500000,39953360
GAZP,D,20171201,000000,132.4700000,133.3200000,131.7200000,133.0200000,24739380
GAZP,D,20171204,000000,133.0100000,134.0000000,131.9300000,133.7700000,17805030
GAZP,D,20171205,000000,133.4700000,133.9900000,132.7800000,133.6500000,12681030
GAZP,D,20171206,000000,133.3200000,134.2900000,132.9100000,134.0000000,14625230
GAZP,D,20171207,000000,133.6600000,133.8700000,132.8100000,133.0200000,18187870
GAZP,D,20171208,000000,133.4200000,133.9000000,132.0000000,132.6000000,16027170
GAZP,D,20171211,000000,132.3500000,134.6500000,132.3500000,134.6500000,22727400
GAZP,D,20171212,000000,134.6900000,135.6000000,133.6500000,135.5000000,25137070
GAZP,D,20171213,000000,135.1800000,136.4200000,134.6000000,135.5600000,23251380
GAZP,D,20171214,000000,135.4200000,136.2000000,134.9000000,135.9100000,22537690
GAZP,D,20171215,000000,135.7200000,136.1600000,135.0000000,135.5000000,25066350
GAZP,D,20171218,000000,135.6400000,136.3500000,132.9400000,134.2500000,31018990
GAZP,D,20171219,000000,134.1300000,134.7400000,133.5000000,133.9600000,16458270
GAZP,D,20171220,000000,133.9600000,134.3300000,132.3500000,132.5000000,23877480
GAZP,D,20171221,000000,133.0000000,133.4700000,130.2000000,131.7000000,39251410
GAZP,D,20171222,000000,132.1500000,133.4800000,131.0500000,132.4200000,16550650
GAZP,D,20171225,000000,132.7200000,133.1900000,131.8000000,131.9600000,5658690
GAZP,D,20171226,000000,132.2300000,132.4400000,129.6200000,131.2000000,12765160
GAZP,D,20171227,000000,131.2900000,132.2300000,130.4500000,130.9900000,15957460
GAZP,D,20171228,000000,130.8800000,131.2000000,129.8100000,130.5300000,16271890
GAZP,D,20171229,000000,130.4200000,130.9300000,128.8600000,130.5000000,16285270