diff --git a/examples/data/GAZP_20100101_20171231_daily.csv b/examples/data/GAZP_20100101_20171231_daily.csv
new file mode 100644
index 0000000..defed52
--- /dev/null
+++ b/examples/data/GAZP_20100101_20171231_daily.csv
@@ -0,0 +1,2006 @@
+<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
diff --git a/examples/data/SBER_20100101_20171231_daily.csv b/examples/data/SBER_20100101_20171231_daily.csv
new file mode 100644
index 0000000..b498083
--- /dev/null
+++ b/examples/data/SBER_20100101_20171231_daily.csv
@@ -0,0 +1,2006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>
+SBER,D,20100111,000000,86.5600000,88.1700000,85.5100000,86.6900000,148661237
+SBER,D,20100112,000000,86.5500000,86.7700000,84.9000000,85.0000000,130276079
+SBER,D,20100113,000000,84.4000000,87.2300000,84.1000000,86.6100000,128684773
+SBER,D,20100114,000000,87.5000000,87.8700000,86.7500000,87.5500000,111263614
+SBER,D,20100115,000000,87.4700000,88.6700000,87.1600000,88.1500000,142060148
+SBER,D,20100118,000000,87.8600000,90.6500000,87.7900000,90.4900000,179399350
+SBER,D,20100119,000000,90.5200000,92.2000000,88.8000000,92.0200000,268915291
+SBER,D,20100120,000000,92.0200000,92.4900000,90.4200000,90.6200000,220273259
+SBER,D,20100121,000000,91.2600000,91.6500000,88.9200000,89.1800000,219353508
+SBER,D,20100122,000000,88.4600000,89.0600000,85.7500000,86.5000000,221223200
+SBER,D,20100125,000000,85.6800000,88.8000000,85.3300000,88.0700000,175080927
+SBER,D,20100126,000000,86.9900000,87.0500000,84.9500000,85.8400000,196309817
+SBER,D,20100127,000000,85.6100000,88.0000000,85.0700000,86.6400000,207632861
+SBER,D,20100128,000000,88.0100000,88.7500000,86.5000000,87.1500000,172741879
+SBER,D,20100129,000000,86.4500000,88.8000000,86.0100000,88.4100000,187904545
+SBER,D,20100201,000000,87.6100000,88.1000000,86.8500000,87.6900000,146350984
+SBER,D,20100202,000000,88.4000000,88.4400000,87.3400000,88.0500000,129237704
+SBER,D,20100203,000000,88.7100000,89.8000000,87.9900000,88.0800000,188403393
+SBER,D,20100204,000000,88.1100000,88.4700000,84.3300000,84.7700000,192625819
+SBER,D,20100205,000000,83.2000000,84.1900000,80.8900000,83.0900000,275196742
+SBER,D,20100208,000000,83.0000000,84.0500000,79.0100000,79.0100000,250195115
+SBER,D,20100209,000000,80.0000000,80.8900000,78.1000000,80.3500000,317328427
+SBER,D,20100210,000000,81.0000000,83.4400000,79.4200000,81.4900000,280007434
+SBER,D,20100211,000000,83.0100000,83.8200000,81.5800000,82.6700000,277065238
+SBER,D,20100212,000000,83.3700000,83.6200000,79.2800000,80.0000000,206984515
+SBER,D,20100215,000000,80.0300000,81.3000000,79.4700000,80.3800000,114945530
+SBER,D,20100216,000000,81.0300000,83.3000000,80.8400000,83.2500000,169047169
+SBER,D,20100217,000000,83.8500000,83.9400000,82.1300000,82.4700000,168244557
+SBER,D,20100218,000000,82.0000000,82.1500000,78.3500000,79.8900000,255135658
+SBER,D,20100219,000000,78.0400000,79.7900000,76.5800000,79.1700000,285754341
+SBER,D,20100224,000000,78.5900000,79.3200000,75.4000000,75.9900000,230570120
+SBER,D,20100225,000000,75.6200000,76.0700000,73.2300000,74.8800000,262173157
+SBER,D,20100226,000000,75.6500000,76.1000000,74.5400000,75.1500000,200684796
+SBER,D,20100227,000000,75.2000000,76.5400000,74.8500000,76.3000000,59782034
+SBER,D,20100301,000000,77.0000000,80.6200000,76.7100000,80.2600000,300393303
+SBER,D,20100302,000000,80.0700000,83.0900000,79.9100000,82.4400000,289848945
+SBER,D,20100303,000000,82.4100000,83.6400000,80.9100000,82.9200000,251148010
+SBER,D,20100304,000000,82.2500000,83.6000000,81.4000000,82.9500000,236190367
+SBER,D,20100305,000000,83.5900000,87.4000000,83.4500000,87.2000000,291353816
+SBER,D,20100309,000000,86.9800000,89.6500000,86.4000000,89.4100000,298059505
+SBER,D,20100310,000000,89.1500000,90.1000000,87.0400000,87.1400000,243696376
+SBER,D,20100311,000000,87.0100000,88.6700000,86.4400000,87.4100000,212772246
+SBER,D,20100312,000000,88.0400000,89.7000000,87.6200000,89.1000000,205490388
+SBER,D,20100315,000000,88.3000000,89.6300000,87.6300000,87.8200000,185407663
+SBER,D,20100316,000000,88.4200000,89.3000000,87.7000000,89.0000000,183894998
+SBER,D,20100317,000000,90.0000000,90.4700000,88.7600000,89.3500000,161150578
+SBER,D,20100318,000000,89.0400000,90.9200000,88.3800000,89.7000000,277537003
+SBER,D,20100319,000000,90.0700000,90.4800000,87.8200000,88.0400000,185913824
+SBER,D,20100322,000000,87.5100000,87.6900000,85.8700000,86.3400000,173641847
+SBER,D,20100323,000000,87.0300000,87.2000000,85.1100000,86.0300000,186587327
+SBER,D,20100324,000000,86.4800000,87.3700000,84.7500000,86.9500000,225687473
+SBER,D,20100325,000000,86.7300000,87.2900000,85.3000000,86.0000000,180920974
+SBER,D,20100326,000000,86.0000000,86.4500000,84.4700000,84.6000000,151824666
+SBER,D,20100329,000000,84.5000000,86.0500000,84.0500000,85.4600000,147336373
+SBER,D,20100330,000000,85.8600000,86.6500000,84.3300000,85.1000000,160213070
+SBER,D,20100331,000000,84.9000000,87.1000000,84.4500000,85.8000000,203764682
+SBER,D,20100401,000000,86.4100000,88.0000000,86.1100000,87.8300000,155894270
+SBER,D,20100402,000000,88.0000000,88.8600000,87.4300000,88.1800000,101089808
+SBER,D,20100405,000000,88.5100000,88.8200000,87.6200000,88.6000000,98894297
+SBER,D,20100406,000000,88.4800000,89.1400000,87.4500000,88.6000000,142654808
+SBER,D,20100407,000000,88.6100000,88.9500000,86.3000000,86.3000000,147365015
+SBER,D,20100408,000000,86.0000000,86.0000000,84.4000000,84.9400000,147019005
+SBER,D,20100409,000000,85.4700000,87.8500000,85.1800000,86.8800000,149602473
+SBER,D,20100412,000000,87.7500000,88.0000000,85.8400000,86.5400000,112180131
+SBER,D,20100413,000000,85.8300000,88.2600000,85.6300000,87.2000000,163704467
+SBER,D,20100414,000000,88.1100000,89.4800000,87.8800000,89.2000000,152849144
+SBER,D,20100415,000000,89.7100000,90.2700000,88.6300000,89.3000000,121510651
+SBER,D,20100416,000000,88.6700000,89.8900000,86.7500000,86.9900000,118428501
+SBER,D,20100419,000000,85.6000000,85.8000000,82.8100000,85.2000000,179993628
+SBER,D,20100420,000000,85.9600000,87.3700000,85.3600000,86.7000000,143002610
+SBER,D,20100421,000000,87.2000000,88.0000000,84.9000000,85.5000000,145967242
+SBER,D,20100422,000000,85.0100000,86.3500000,83.2400000,84.4500000,189780579
+SBER,D,20100423,000000,84.9900000,86.0100000,83.4000000,84.4200000,172862874
+SBER,D,20100426,000000,85.3800000,85.8400000,84.5200000,84.8100000,132830533
+SBER,D,20100427,000000,84.3300000,84.3600000,82.3200000,82.9300000,148745066
+SBER,D,20100428,000000,81.0000000,81.4300000,78.9200000,79.5300000,243595026
+SBER,D,20100429,000000,80.1300000,81.1900000,79.4200000,80.9500000,155054059
+SBER,D,20100430,000000,81.0100000,81.3800000,77.8200000,78.6000000,152047266
+SBER,D,20100504,000000,79.1900000,80.0900000,75.4600000,75.8500000,223770374
+SBER,D,20100505,000000,75.1700000,77.4400000,73.5000000,75.1700000,279983091
+SBER,D,20100506,000000,74.7900000,76.9900000,73.5300000,73.8500000,288953286
+SBER,D,20100507,000000,70.9600000,72.7000000,69.5100000,70.3500000,376102154
+SBER,D,20100511,000000,73.6000000,75.1000000,71.1500000,75.0000000,302678172
+SBER,D,20100512,000000,74.2900000,82.3000000,74.1000000,81.9300000,375175511
+SBER,D,20100513,000000,82.6800000,84.7300000,79.4200000,80.8000000,395687867
+SBER,D,20100514,000000,79.8100000,80.5500000,76.9200000,77.4300000,234354676
+SBER,D,20100517,000000,75.3000000,77.4500000,74.8500000,76.0100000,322247824
+SBER,D,20100518,000000,76.9900000,78.2800000,75.7000000,77.1200000,301167472
+SBER,D,20100519,000000,75.4900000,75.8800000,73.4300000,73.6800000,262833253
+SBER,D,20100520,000000,74.0100000,75.3000000,69.2300000,69.9000000,378181485
+SBER,D,20100521,000000,70.5000000,71.7400000,67.1600000,69.3000000,448771102
+SBER,D,20100524,000000,70.9900000,71.7100000,69.1300000,69.9600000,287536945
+SBER,D,20100525,000000,67.3800000,67.6400000,63.8100000,64.3300000,313892852
+SBER,D,20100526,000000,66.1700000,69.3900000,65.6000000,69.1200000,517011123
+SBER,D,20100527,000000,69.3600000,71.7600000,68.1000000,70.6500000,411848429
+SBER,D,20100528,000000,71.2100000,72.0700000,69.8000000,70.2000000,271518522
+SBER,D,20100531,000000,70.2900000,71.4300000,69.9300000,71.0000000,111111543
+SBER,D,20100601,000000,70.4300000,71.6000000,68.0800000,70.7000000,248943161
+SBER,D,20100602,000000,69.5300000,71.2600000,68.9200000,70.9500000,310612661
+SBER,D,20100603,000000,72.9800000,73.2600000,72.0000000,72.0100000,224359720
+SBER,D,20100604,000000,72.2600000,73.5300000,69.5000000,70.2500000,305215180
+SBER,D,20100607,000000,67.6500000,71.7400000,67.4000000,71.1400000,270585434
+SBER,D,20100608,000000,71.9800000,72.4900000,70.1800000,70.9500000,308890882
+SBER,D,20100609,000000,71.7400000,72.5700000,70.6300000,71.9000000,253838637
+SBER,D,20100610,000000,72.0800000,73.3500000,70.7700000,73.2900000,251607832
+SBER,D,20100611,000000,73.7600000,73.8000000,71.3500000,72.1900000,192359104
+SBER,D,20100615,000000,72.6500000,76.0000000,72.2400000,76.0000000,241875695
+SBER,D,20100616,000000,77.0000000,77.4400000,75.3100000,76.7100000,263409279
+SBER,D,20100617,000000,76.4800000,79.7400000,76.1300000,78.5000000,341705028
+SBER,D,20100618,000000,78.8900000,80.3000000,77.4300000,80.3000000,231118759
+SBER,D,20100621,000000,82.0100000,84.5600000,81.8000000,84.0200000,212706694
+SBER,D,20100622,000000,83.0000000,83.9000000,81.0300000,82.4100000,256299831
+SBER,D,20100623,000000,81.5900000,83.0500000,80.5500000,80.8500000,173616966
+SBER,D,20100624,000000,81.7300000,82.0800000,79.9300000,80.2800000,181104210
+SBER,D,20100625,000000,80.0700000,80.3700000,77.7000000,78.0000000,196920634
+SBER,D,20100628,000000,78.5400000,80.7000000,78.2300000,80.1300000,168813490
+SBER,D,20100629,000000,79.0000000,79.0000000,76.4400000,77.5000000,176724856
+SBER,D,20100630,000000,77.1100000,78.4300000,76.0500000,76.5000000,279507669
+SBER,D,20100701,000000,75.1000000,75.5000000,71.7900000,71.9000000,237625783
+SBER,D,20100702,000000,73.1900000,73.9300000,71.5000000,72.9800000,274749056
+SBER,D,20100705,000000,73.0600000,73.7900000,72.7600000,73.3700000,94716715
+SBER,D,20100706,000000,74.1600000,76.7700000,74.0000000,76.7000000,218357012
+SBER,D,20100707,000000,75.6600000,77.5300000,74.0500000,77.4900000,269422892
+SBER,D,20100708,000000,78.9100000,79.4500000,77.1300000,77.1800000,244029750
+SBER,D,20100709,000000,78.2000000,78.5900000,76.0000000,77.6600000,184373531
+SBER,D,20100712,000000,77.0000000,80.2500000,76.9500000,79.8000000,235777541
+SBER,D,20100713,000000,79.3900000,82.7000000,79.1100000,82.4700000,266715548
+SBER,D,20100714,000000,83.0100000,83.4700000,81.6700000,82.0600000,227868576
+SBER,D,20100715,000000,82.2200000,84.2700000,80.5500000,80.7600000,288190150
+SBER,D,20100716,000000,81.1300000,81.7500000,78.4300000,79.0700000,242405005
+SBER,D,20100719,000000,78.6500000,80.8300000,78.5000000,80.5000000,168547801
+SBER,D,20100720,000000,81.1700000,81.7000000,78.6900000,79.8000000,199749366
+SBER,D,20100721,000000,80.7100000,82.2600000,80.3800000,81.9000000,225330502
+SBER,D,20100722,000000,80.9900000,84.0500000,80.8100000,83.9300000,239318525
+SBER,D,20100723,000000,84.0000000,84.2000000,82.3600000,83.0100000,209165213
+SBER,D,20100726,000000,84.1100000,84.7200000,83.1000000,84.1900000,168546779
+SBER,D,20100727,000000,84.2200000,85.7400000,83.5500000,84.6200000,209242717
+SBER,D,20100728,000000,84.9000000,85.6000000,83.8100000,84.2800000,193767068
+SBER,D,20100729,000000,84.5100000,86.7000000,84.2100000,86.5800000,164976895
+SBER,D,20100730,000000,85.8900000,86.1700000,83.1000000,84.5600000,180324601
+SBER,D,20100802,000000,85.4000000,86.8400000,85.3900000,86.5800000,157237778
+SBER,D,20100803,000000,86.8500000,86.9000000,85.4300000,85.8400000,137070522
+SBER,D,20100804,000000,85.4400000,86.7300000,84.6000000,85.8400000,166833439
+SBER,D,20100805,000000,85.9100000,86.1900000,83.9300000,84.3000000,160989689
+SBER,D,20100806,000000,84.7900000,84.9800000,82.4600000,82.8300000,146529445
+SBER,D,20100809,000000,83.5000000,84.2000000,83.0600000,83.6800000,103287373
+SBER,D,20100810,000000,83.1000000,83.2800000,81.6200000,82.8000000,132671065
+SBER,D,20100811,000000,81.9500000,82.2300000,80.5200000,80.9300000,141426303
+SBER,D,20100812,000000,80.2800000,81.6800000,79.8400000,80.9200000,173871830
+SBER,D,20100813,000000,82.0100000,82.2800000,79.9200000,80.7100000,159362438
+SBER,D,20100816,000000,81.1600000,81.3900000,79.0100000,79.9700000,155632974
+SBER,D,20100817,000000,80.4000000,81.4700000,79.8800000,81.2600000,151110456
+SBER,D,20100818,000000,81.1600000,81.2600000,79.8100000,80.6000000,133566044
+SBER,D,20100819,000000,81.1500000,81.7500000,79.3100000,79.4000000,164717210
+SBER,D,20100820,000000,79.3900000,79.9200000,78.0400000,78.3700000,152264492
+SBER,D,20100823,000000,78.4900000,78.9600000,77.2700000,77.9500000,149805508
+SBER,D,20100824,000000,77.4000000,77.4100000,75.2000000,75.4000000,178252851
+SBER,D,20100825,000000,75.2000000,76.4500000,73.5500000,73.9900000,223856574
+SBER,D,20100826,000000,74.9800000,76.7500000,74.5500000,76.6200000,246551462
+SBER,D,20100827,000000,76.0500000,77.3500000,75.2500000,77.0100000,219012614
+SBER,D,20100830,000000,78.0000000,78.1700000,77.1100000,77.3000000,114745637
+SBER,D,20100831,000000,76.0300000,78.4500000,75.7200000,78.3100000,155335410
+SBER,D,20100901,000000,78.5500000,80.5600000,77.6000000,80.4200000,187977718
+SBER,D,20100902,000000,80.4400000,81.2500000,79.9400000,80.6300000,165630262
+SBER,D,20100903,000000,80.7000000,82.3500000,80.2700000,81.7200000,172140080
+SBER,D,20100906,000000,82.1100000,82.4000000,81.5600000,81.7400000,60558474
+SBER,D,20100907,000000,81.3900000,81.4000000,79.7700000,79.9500000,132388734
+SBER,D,20100908,000000,79.6600000,82.3100000,79.4200000,82.1800000,210469915
+SBER,D,20100909,000000,82.0500000,84.5000000,81.9900000,83.6600000,217850068
+SBER,D,20100910,000000,83.3700000,84.1900000,82.7300000,83.3600000,130419823
+SBER,D,20100913,000000,84.5500000,85.1600000,84.4500000,84.5900000,138914273
+SBER,D,20100914,000000,84.2500000,85.8600000,84.0000000,84.5000000,210389382
+SBER,D,20100915,000000,84.2300000,84.6700000,83.3700000,84.4500000,158521119
+SBER,D,20100916,000000,84.0000000,84.8000000,82.8300000,83.0000000,161423269
+SBER,D,20100917,000000,83.7200000,84.1000000,82.0500000,82.1500000,125449121
+SBER,D,20100920,000000,82.5000000,83.4300000,81.6500000,83.3700000,124879746
+SBER,D,20100921,000000,83.5100000,84.3200000,83.1400000,83.8400000,100222378
+SBER,D,20100922,000000,83.8700000,83.8900000,82.5000000,82.7300000,137378603
+SBER,D,20100923,000000,82.8500000,84.3700000,82.6600000,84.3000000,165787170
+SBER,D,20100924,000000,83.8900000,85.0000000,83.6200000,84.8100000,146043704
+SBER,D,20100927,000000,85.2600000,85.4400000,83.4100000,83.6600000,124405263
+SBER,D,20100928,000000,83.2600000,83.9500000,82.5400000,83.0600000,125459622
+SBER,D,20100929,000000,83.4600000,84.6200000,83.2700000,83.9000000,135735995
+SBER,D,20100930,000000,83.6900000,86.1500000,83.6100000,86.0800000,156733139
+SBER,D,20101001,000000,85.9400000,89.9200000,85.7200000,89.0900000,332429890
+SBER,D,20101004,000000,89.3000000,90.7700000,88.9500000,89.8800000,194032721
+SBER,D,20101005,000000,89.8000000,92.0500000,89.4200000,91.9700000,198775753
+SBER,D,20101006,000000,92.5200000,92.9900000,90.7100000,91.2000000,210406027
+SBER,D,20101007,000000,91.4100000,91.7200000,90.0900000,90.4000000,145137617
+SBER,D,20101008,000000,90.2200000,90.5700000,89.1500000,90.5000000,125230555
+SBER,D,20101011,000000,90.9800000,91.8000000,90.9100000,91.7400000,64277589
+SBER,D,20101012,000000,90.8900000,91.3800000,90.0700000,90.9000000,129917836
+SBER,D,20101013,000000,91.6200000,92.5400000,90.7300000,91.3000000,224207640
+SBER,D,20101014,000000,91.8000000,92.4700000,90.9400000,91.4700000,174581744
+SBER,D,20101015,000000,91.2100000,92.5300000,90.5400000,92.5300000,167096115
+SBER,D,20101018,000000,92.0000000,95.1000000,91.7400000,94.9600000,226732208
+SBER,D,20101019,000000,95.0800000,97.3500000,94.9100000,95.3700000,258771507
+SBER,D,20101020,000000,94.9600000,97.8200000,94.6500000,97.7000000,205862977
+SBER,D,20101021,000000,97.8700000,103.5000000,97.4500000,103.3100000,384367907
+SBER,D,20101022,000000,103.4000000,104.4400000,101.3000000,101.9000000,240038898
+SBER,D,20101025,000000,103.5000000,104.2000000,102.2200000,102.3000000,131972417
+SBER,D,20101026,000000,102.0000000,102.3400000,99.7900000,101.4200000,156315853
+SBER,D,20101027,000000,101.2000000,101.4400000,99.6700000,99.7200000,138528539
+SBER,D,20101028,000000,100.4000000,101.0900000,99.1600000,99.3500000,150956117
+SBER,D,20101029,000000,99.0700000,101.8700000,98.3500000,101.3600000,170649901
+SBER,D,20101101,000000,102.3400000,103.0600000,101.6100000,101.8500000,145458267
+SBER,D,20101102,000000,102.1000000,103.3500000,101.7300000,102.3500000,97340376
+SBER,D,20101103,000000,102.5900000,103.7500000,102.3800000,103.3000000,98225650
+SBER,D,20101108,000000,105.5800000,106.4700000,103.7600000,103.9500000,156520399
+SBER,D,20101109,000000,103.7500000,105.0800000,103.0700000,103.5900000,155664250
+SBER,D,20101110,000000,102.9700000,103.5700000,100.2000000,100.4400000,215013743
+SBER,D,20101111,000000,101.3800000,101.4400000,97.5300000,98.4000000,233655844
+SBER,D,20101112,000000,97.1100000,98.4300000,95.8600000,97.9400000,233233020
+SBER,D,20101113,000000,97.3600000,97.8700000,97.0500000,97.8000000,24060330
+SBER,D,20101115,000000,98.1500000,99.5100000,97.5200000,99.2000000,145037988
+SBER,D,20101116,000000,98.2300000,98.3300000,95.0200000,95.2600000,243007245
+SBER,D,20101117,000000,94.8000000,97.5500000,94.7700000,97.2000000,278978860
+SBER,D,20101118,000000,98.2100000,99.7100000,97.9600000,99.6600000,224809066
+SBER,D,20101119,000000,99.7600000,99.9300000,97.7700000,98.7000000,170893376
+SBER,D,20101122,000000,99.7300000,100.7100000,98.9000000,99.1500000,168054538
+SBER,D,20101123,000000,98.3100000,99.3400000,97.3500000,98.5000000,221415906
+SBER,D,20101124,000000,98.9500000,101.5500000,97.6700000,101.3100000,219105320
+SBER,D,20101125,000000,101.4100000,103.1000000,100.7800000,102.6000000,173769896
+SBER,D,20101126,000000,102.0000000,102.3900000,99.9500000,101.3600000,175651899
+SBER,D,20101129,000000,102.2600000,103.0100000,100.3800000,100.7100000,163566614
+SBER,D,20101130,000000,101.0100000,101.9500000,99.6200000,101.5100000,161577920
+SBER,D,20101201,000000,102.1200000,103.7700000,101.6600000,103.3400000,167721162
+SBER,D,20101202,000000,103.9900000,104.3100000,101.6000000,103.6400000,226749029
+SBER,D,20101203,000000,103.7500000,104.0000000,102.0800000,103.0300000,174973698
+SBER,D,20101206,000000,103.4200000,105.9300000,102.9500000,105.5600000,251853987
+SBER,D,20101207,000000,106.0100000,108.3000000,105.7300000,107.3700000,248860093
+SBER,D,20101208,000000,106.5500000,108.9000000,104.6500000,104.6700000,276492126
+SBER,D,20101209,000000,106.0100000,106.2600000,104.5000000,104.6300000,204222797
+SBER,D,20101210,000000,104.8700000,105.5900000,103.9500000,104.9200000,109932430
+SBER,D,20101213,000000,105.8000000,107.9900000,105.4800000,107.4500000,136601988
+SBER,D,20101214,000000,107.1700000,108.1000000,106.3100000,107.2500000,149054219
+SBER,D,20101215,000000,106.9900000,108.2500000,105.9400000,107.7000000,159641413
+SBER,D,20101216,000000,107.0000000,107.9600000,106.0000000,106.3000000,114366204
+SBER,D,20101217,000000,106.8100000,107.1700000,105.4400000,105.7000000,90511802
+SBER,D,20101220,000000,105.4900000,106.4000000,105.1100000,105.6000000,95504751
+SBER,D,20101221,000000,106.1700000,106.8400000,105.7100000,106.8000000,87083986
+SBER,D,20101222,000000,106.9500000,107.6400000,106.6600000,106.7800000,73835745
+SBER,D,20101223,000000,107.0100000,107.2500000,106.5200000,106.9900000,42710368
+SBER,D,20101224,000000,107.0700000,107.2000000,106.0200000,106.2300000,34252423
+SBER,D,20101227,000000,106.2500000,106.3900000,105.0100000,105.1200000,41752690
+SBER,D,20101228,000000,105.3600000,105.6000000,104.3700000,104.4700000,59869796
+SBER,D,20101229,000000,104.8300000,105.0600000,103.2500000,104.3500000,65831554
+SBER,D,20101230,000000,104.3800000,104.6800000,103.5000000,104.1800000,54011898
+SBER,D,20110111,000000,104.9900000,105.3000000,102.5000000,103.7800000,168295493
+SBER,D,20110112,000000,104.4100000,107.1500000,103.8700000,107.0800000,158000084
+SBER,D,20110113,000000,107.3400000,108.8700000,106.0400000,107.5400000,202552956
+SBER,D,20110114,000000,107.1400000,108.1300000,106.5400000,107.2100000,111849846
+SBER,D,20110117,000000,107.3200000,109.8800000,107.1500000,109.5700000,128877249
+SBER,D,20110118,000000,109.5900000,110.9500000,107.8000000,108.0800000,183491362
+SBER,D,20110119,000000,108.9000000,109.1800000,107.3700000,107.6600000,135632953
+SBER,D,20110120,000000,106.8600000,106.9500000,105.1500000,105.2100000,163474355
+SBER,D,20110121,000000,105.5100000,106.2500000,104.2700000,105.6100000,184450738
+SBER,D,20110124,000000,106.0200000,106.0200000,102.6100000,104.0500000,139685608
+SBER,D,20110125,000000,104.4100000,106.6300000,104.4000000,105.9800000,174368175
+SBER,D,20110126,000000,106.5500000,108.6500000,106.4000000,108.6000000,161511179
+SBER,D,20110127,000000,108.9900000,109.9200000,107.1600000,107.7400000,185175141
+SBER,D,20110128,000000,107.3600000,108.4400000,106.1700000,106.3800000,115446283
+SBER,D,20110131,000000,105.7900000,106.1400000,104.0600000,105.9000000,162954337
+SBER,D,20110201,000000,106.4500000,107.0700000,105.1700000,106.4000000,156583633
+SBER,D,20110202,000000,107.0100000,107.3500000,103.5300000,104.3000000,196341585
+SBER,D,20110203,000000,104.4500000,105.2500000,102.8200000,103.8800000,145746364
+SBER,D,20110204,000000,104.3600000,104.7800000,102.3800000,102.8000000,142534225
+SBER,D,20110207,000000,103.3600000,103.5600000,101.2500000,103.1800000,153108290
+SBER,D,20110208,000000,103.1000000,103.8600000,100.5100000,101.4200000,184772792
+SBER,D,20110209,000000,101.6100000,102.2300000,99.2500000,99.8600000,173956445
+SBER,D,20110210,000000,99.8000000,99.8400000,96.2600000,96.3000000,237594268
+SBER,D,20110211,000000,96.4300000,101.6400000,96.2000000,101.0400000,316908698
+SBER,D,20110214,000000,102.0000000,103.0900000,100.8300000,101.2900000,195482757
+SBER,D,20110215,000000,101.4800000,102.9200000,99.3200000,99.5100000,186455541
+SBER,D,20110216,000000,100.0000000,101.8500000,98.6500000,100.6000000,208295893
+SBER,D,20110217,000000,101.6500000,102.8500000,100.1500000,100.9000000,167001379
+SBER,D,20110218,000000,101.2000000,101.8900000,99.9000000,100.8200000,130641507
+SBER,D,20110221,000000,100.8500000,102.0000000,99.8200000,100.4900000,118235902
+SBER,D,20110222,000000,99.5000000,99.5000000,97.2400000,98.5100000,190223650
+SBER,D,20110224,000000,97.2500000,98.1400000,95.5000000,97.2000000,252844566
+SBER,D,20110225,000000,98.1900000,100.3900000,97.5400000,100.3400000,173055676
+SBER,D,20110228,000000,100.8300000,102.4700000,99.8700000,102.1000000,172685141
+SBER,D,20110301,000000,102.5100000,103.0000000,99.6200000,99.8900000,193923890
+SBER,D,20110302,000000,98.9900000,99.8700000,97.8500000,99.5000000,155257370
+SBER,D,20110303,000000,100.2100000,102.3500000,100.0500000,101.9900000,182343720
+SBER,D,20110304,000000,102.4300000,102.5900000,99.8200000,100.3300000,147805750
+SBER,D,20110305,000000,100.4600000,101.7800000,100.0300000,101.5500000,41881820
+SBER,D,20110309,000000,101.8500000,103.4800000,101.4300000,102.9100000,205367670
+SBER,D,20110310,000000,101.9900000,102.5600000,99.4200000,99.7700000,198655700
+SBER,D,20110311,000000,98.9900000,100.1600000,97.2500000,98.7500000,240633670
+SBER,D,20110314,000000,97.9600000,99.8000000,96.8500000,97.1000000,215177240
+SBER,D,20110315,000000,95.2500000,95.7100000,93.7100000,95.0000000,298751930
+SBER,D,20110316,000000,96.0300000,97.1700000,93.9100000,94.4700000,249618060
+SBER,D,20110317,000000,94.9900000,98.3000000,94.6600000,98.1900000,234318920
+SBER,D,20110318,000000,99.0000000,100.3000000,97.7900000,100.1600000,250384210
+SBER,D,20110321,000000,100.9200000,101.5600000,99.5200000,100.5400000,209191330
+SBER,D,20110322,000000,100.7000000,101.5000000,99.7600000,100.3000000,194367980
+SBER,D,20110323,000000,99.9700000,101.2200000,99.5000000,101.1000000,178949710
+SBER,D,20110324,000000,101.4700000,105.1500000,101.1000000,105.0900000,300238080
+SBER,D,20110325,000000,105.3700000,107.1500000,105.1300000,106.9400000,259254700
+SBER,D,20110328,000000,106.4900000,106.8900000,105.5500000,106.2300000,124798290
+SBER,D,20110329,000000,106.0900000,107.6500000,105.5700000,106.2600000,177980330
+SBER,D,20110330,000000,107.1500000,107.9500000,106.6200000,106.9300000,133830410
+SBER,D,20110331,000000,107.0400000,107.6000000,106.3100000,106.6500000,113729320
+SBER,D,20110401,000000,106.7300000,109.1000000,106.4500000,108.7200000,182024290
+SBER,D,20110404,000000,108.8100000,109.5500000,108.0400000,108.4300000,163243160
+SBER,D,20110405,000000,108.5000000,108.6000000,105.8800000,106.8500000,176633550
+SBER,D,20110406,000000,107.1000000,108.3600000,106.6600000,107.9900000,138488890
+SBER,D,20110407,000000,107.6000000,107.8800000,106.4200000,106.9800000,129683120
+SBER,D,20110408,000000,107.5900000,109.1700000,107.5100000,109.1000000,156359300
+SBER,D,20110411,000000,109.0000000,109.7600000,107.5100000,108.4800000,126413730
+SBER,D,20110412,000000,106.9900000,107.2800000,104.5600000,104.8800000,169539200
+SBER,D,20110413,000000,105.5600000,106.4700000,103.6400000,106.2900000,240214070
+SBER,D,20110414,000000,105.8400000,106.7400000,103.8000000,106.4300000,163886230
+SBER,D,20110415,000000,106.4200000,107.2000000,105.0600000,105.9200000,115517760
+SBER,D,20110418,000000,105.2800000,105.3600000,99.7700000,100.3400000,188255900
+SBER,D,20110419,000000,100.6000000,102.1200000,100.5600000,101.6100000,157782030
+SBER,D,20110420,000000,102.6400000,103.6800000,102.3200000,102.8400000,150625170
+SBER,D,20110421,000000,103.7700000,103.9700000,101.9100000,102.6600000,110754290
+SBER,D,20110422,000000,102.7800000,104.3700000,102.6100000,103.9200000,69267550
+SBER,D,20110425,000000,104.3600000,104.5800000,101.5500000,101.8300000,98690160
+SBER,D,20110426,000000,101.2200000,102.3300000,99.9100000,101.5000000,137503840
+SBER,D,20110427,000000,102.1600000,102.3700000,100.0200000,100.1700000,131408430
+SBER,D,20110428,000000,101.8700000,102.0900000,99.2600000,101.1400000,158867930
+SBER,D,20110429,000000,100.7600000,100.8000000,99.3600000,100.0000000,91195390
+SBER,D,20110503,000000,99.9000000,100.1700000,97.5500000,97.7000000,120692710
+SBER,D,20110504,000000,97.5200000,99.5600000,96.0400000,96.4000000,200497690
+SBER,D,20110505,000000,97.2000000,98.2200000,95.1600000,95.6100000,193973610
+SBER,D,20110506,000000,95.4100000,98.2900000,94.6600000,98.2000000,212040490
+SBER,D,20110510,000000,97.7700000,99.2700000,97.1600000,97.3500000,145792420
+SBER,D,20110511,000000,98.0100000,98.7500000,96.5000000,96.7800000,134912190
+SBER,D,20110512,000000,95.8800000,97.3900000,95.1500000,96.7000000,183051610
+SBER,D,20110513,000000,97.5000000,98.4000000,96.8300000,97.9900000,131946680
+SBER,D,20110516,000000,97.0500000,98.4700000,96.7500000,97.9100000,136844670
+SBER,D,20110517,000000,98.1200000,98.6900000,95.8900000,96.0700000,144203250
+SBER,D,20110518,000000,97.1900000,97.7700000,96.3000000,97.1700000,117549430
+SBER,D,20110519,000000,97.9000000,97.9400000,96.4100000,96.5300000,117389910
+SBER,D,20110520,000000,96.6000000,97.1300000,93.9300000,94.0000000,159458940
+SBER,D,20110523,000000,92.9900000,93.0300000,91.5000000,91.6500000,145597840
+SBER,D,20110524,000000,92.0500000,93.9400000,91.9300000,93.6200000,154029210
+SBER,D,20110525,000000,92.5800000,95.3000000,92.2500000,95.2500000,138446240
+SBER,D,20110526,000000,95.9500000,96.1900000,94.3300000,95.7000000,147951230
+SBER,D,20110527,000000,96.2000000,97.3500000,95.8000000,97.1000000,137378530
+SBER,D,20110530,000000,96.9500000,97.6600000,96.6500000,97.4000000,50004320
+SBER,D,20110531,000000,98.1000000,98.9500000,97.4800000,97.5900000,122162440
+SBER,D,20110601,000000,98.0000000,98.1100000,96.1500000,96.7300000,111364170
+SBER,D,20110602,000000,95.7200000,97.0400000,95.2800000,96.9100000,114693740
+SBER,D,20110603,000000,96.9300000,97.3000000,94.1900000,95.0200000,149824300
+SBER,D,20110606,000000,95.1100000,96.8400000,93.2600000,95.9000000,152711950
+SBER,D,20110607,000000,95.7500000,97.1100000,95.4000000,96.2500000,129869760
+SBER,D,20110608,000000,96.0500000,96.5900000,94.5100000,95.9000000,148472620
+SBER,D,20110609,000000,96.3900000,99.4200000,95.5300000,99.2200000,177744170
+SBER,D,20110610,000000,98.7500000,99.3200000,97.4700000,97.5500000,118085870
+SBER,D,20110614,000000,98.2000000,98.5900000,97.2100000,97.7000000,116153440
+SBER,D,20110615,000000,97.6100000,98.7800000,97.0600000,97.7000000,132225090
+SBER,D,20110616,000000,96.7500000,97.0500000,95.6200000,96.9700000,138970050
+SBER,D,20110617,000000,96.5600000,96.9700000,95.2500000,95.3300000,109307330
+SBER,D,20110620,000000,94.8000000,95.1000000,94.3000000,94.7600000,87737160
+SBER,D,20110621,000000,95.2900000,96.6000000,95.2800000,96.0500000,102905780
+SBER,D,20110622,000000,96.1800000,96.2900000,95.1500000,95.7400000,68371310
+SBER,D,20110623,000000,94.8500000,96.1000000,93.8600000,94.1900000,143955670
+SBER,D,20110624,000000,95.3300000,97.2000000,95.0700000,97.1500000,179995040
+SBER,D,20110627,000000,96.6000000,97.3200000,95.6700000,96.5400000,111169710
+SBER,D,20110628,000000,96.8000000,99.2500000,96.5400000,99.1500000,156282170
+SBER,D,20110629,000000,99.2900000,100.0500000,98.8000000,99.4700000,139826430
+SBER,D,20110630,000000,99.5300000,100.2500000,99.2500000,100.0000000,128575620
+SBER,D,20110701,000000,100.0500000,104.8500000,99.8400000,104.5000000,316872450
+SBER,D,20110704,000000,104.9900000,105.3000000,104.1700000,104.7200000,119385880
+SBER,D,20110705,000000,104.7700000,105.4400000,103.9100000,104.3000000,138909660
+SBER,D,20110706,000000,104.5300000,104.9800000,103.2500000,104.3600000,135313350
+SBER,D,20110707,000000,104.9500000,107.7000000,104.8200000,107.6200000,192620730
+SBER,D,20110708,000000,107.4000000,107.4800000,104.9000000,105.2700000,160393870
+SBER,D,20110711,000000,104.8200000,104.9000000,102.3100000,102.4600000,153085940
+SBER,D,20110712,000000,101.4900000,102.7300000,100.8100000,102.5500000,227311790
+SBER,D,20110713,000000,103.0000000,104.0000000,102.0100000,103.8900000,159058840
+SBER,D,20110714,000000,102.9800000,104.9600000,102.5100000,104.3100000,159901420
+SBER,D,20110715,000000,103.8800000,105.8900000,103.3500000,105.4600000,192972100
+SBER,D,20110718,000000,105.1200000,105.3600000,101.0000000,101.3000000,204644940
+SBER,D,20110719,000000,101.7200000,102.9900000,101.4200000,102.3400000,153692450
+SBER,D,20110720,000000,103.2100000,103.4400000,101.6800000,101.9000000,123498780
+SBER,D,20110721,000000,102.2500000,103.1400000,99.8600000,103.0300000,256055550
+SBER,D,20110722,000000,103.5000000,103.8700000,101.4400000,101.8000000,187247690
+SBER,D,20110725,000000,100.7100000,102.8200000,100.1400000,102.6200000,140707770
+SBER,D,20110726,000000,102.8100000,103.4700000,101.7000000,102.2100000,128031390
+SBER,D,20110727,000000,102.1600000,103.0900000,101.5300000,101.6200000,110903940
+SBER,D,20110728,000000,101.1800000,102.8400000,100.9800000,102.6400000,121334330
+SBER,D,20110729,000000,101.9800000,102.7000000,100.9200000,101.7500000,109397520
+SBER,D,20110801,000000,103.1100000,104.1000000,102.5500000,102.7500000,132800630
+SBER,D,20110802,000000,102.4100000,102.9600000,101.7200000,102.4700000,125472920
+SBER,D,20110803,000000,101.3900000,102.0000000,99.2100000,99.4700000,196846650
+SBER,D,20110804,000000,100.1000000,100.7800000,98.5100000,98.6000000,244853800
+SBER,D,20110805,000000,95.0600000,98.2700000,94.1200000,95.8500000,321890420
+SBER,D,20110808,000000,93.1500000,95.0300000,89.3900000,89.7600000,269167930
+SBER,D,20110809,000000,87.1900000,92.7000000,81.7400000,91.5600000,474988840
+SBER,D,20110810,000000,93.3000000,94.0000000,84.0300000,85.1600000,432475770
+SBER,D,20110811,000000,87.0300000,88.1800000,79.2100000,83.7200000,438469080
+SBER,D,20110812,000000,84.9700000,86.6700000,81.7200000,85.5000000,363654000
+SBER,D,20110815,000000,86.7000000,88.3900000,85.7600000,88.0600000,197359260
+SBER,D,20110816,000000,87.4500000,87.4500000,84.5300000,86.4500000,196687810
+SBER,D,20110817,000000,86.6800000,87.4500000,85.1200000,87.0500000,207482710
+SBER,D,20110818,000000,85.8400000,85.9000000,80.1800000,81.5900000,262061370
+SBER,D,20110819,000000,79.9000000,80.2200000,75.9500000,78.7800000,396178320
+SBER,D,20110822,000000,77.1800000,80.8500000,76.1200000,78.7300000,275230340
+SBER,D,20110823,000000,79.7000000,80.7300000,75.5800000,77.4400000,345394670
+SBER,D,20110824,000000,77.7600000,78.8300000,75.8700000,78.0000000,318956430
+SBER,D,20110825,000000,78.5600000,81.5300000,78.0300000,78.9000000,412629480
+SBER,D,20110826,000000,79.5900000,79.8600000,76.2500000,77.7900000,331267730
+SBER,D,20110829,000000,79.3000000,81.7700000,79.0200000,81.7000000,231914500
+SBER,D,20110830,000000,82.0100000,83.5500000,81.2100000,82.1500000,271431990
+SBER,D,20110831,000000,82.9000000,85.0500000,82.2000000,84.9300000,286944870
+SBER,D,20110901,000000,84.7000000,85.3600000,82.8100000,85.0900000,301131470
+SBER,D,20110902,000000,83.8200000,84.2900000,82.0300000,82.4000000,237376740
+SBER,D,20110905,000000,81.4400000,81.9600000,79.9600000,80.2000000,233184370
+SBER,D,20110906,000000,79.4800000,81.4800000,79.4000000,80.4500000,296364120
+SBER,D,20110907,000000,81.7100000,84.4200000,81.4200000,83.6700000,267307870
+SBER,D,20110908,000000,84.0400000,85.6000000,83.2000000,85.5700000,327601590
+SBER,D,20110909,000000,84.8100000,85.4800000,82.9000000,83.2000000,264538980
+SBER,D,20110912,000000,81.4000000,81.6600000,78.6000000,79.6300000,298096390
+SBER,D,20110913,000000,80.9500000,81.3100000,78.3500000,80.4100000,314465190
+SBER,D,20110914,000000,79.4700000,81.4500000,78.7300000,80.0400000,266276760
+SBER,D,20110915,000000,81.0100000,82.3900000,80.5000000,80.9000000,322353200
+SBER,D,20110916,000000,81.7700000,82.4800000,80.1600000,81.4900000,284861800
+SBER,D,20110919,000000,80.8900000,81.1000000,79.7100000,80.0700000,211484020
+SBER,D,20110920,000000,80.0500000,82.5900000,80.0300000,81.8000000,299370560
+SBER,D,20110921,000000,81.5500000,81.9900000,80.8600000,81.7200000,193720400
+SBER,D,20110922,000000,79.8300000,79.9000000,73.7600000,73.8000000,382423300
+SBER,D,20110923,000000,72.9900000,73.3700000,67.1600000,69.9900000,462758470
+SBER,D,20110926,000000,68.9400000,71.9900000,66.0200000,69.4000000,451456880
+SBER,D,20110927,000000,71.5800000,72.8500000,71.0200000,72.7200000,354974490
+SBER,D,20110928,000000,71.7000000,72.3000000,70.7900000,71.0000000,241515790
+SBER,D,20110929,000000,70.3500000,75.7400000,69.9400000,74.7000000,413192870
+SBER,D,20110930,000000,74.3200000,75.0000000,70.0600000,70.4400000,394404030
+SBER,D,20111003,000000,68.3600000,69.8700000,67.0700000,68.2000000,317045900
+SBER,D,20111004,000000,67.1200000,68.7900000,60.9100000,62.6500000,457452470
+SBER,D,20111005,000000,64.9800000,65.0000000,61.1000000,62.7900000,532243100
+SBER,D,20111006,000000,63.8600000,66.2000000,63.5500000,65.8000000,464172250
+SBER,D,20111007,000000,66.7800000,68.4800000,66.5600000,68.2200000,368826420
+SBER,D,20111010,000000,68.7800000,70.6000000,67.0400000,70.6000000,318102400
+SBER,D,20111011,000000,70.6600000,71.0800000,69.1200000,70.1000000,324668790
+SBER,D,20111012,000000,69.7500000,74.6900000,69.6100000,74.1100000,467015190
+SBER,D,20111013,000000,73.7200000,76.4900000,73.6200000,75.0000000,532905690
+SBER,D,20111014,000000,75.6500000,80.8800000,74.1600000,80.7200000,619056960
+SBER,D,20111017,000000,81.6100000,84.5500000,78.7500000,79.1000000,572162930
+SBER,D,20111018,000000,78.5500000,79.5800000,75.8500000,78.1900000,579082870
+SBER,D,20111019,000000,79.1100000,81.7600000,78.8000000,80.7400000,487609210
+SBER,D,20111020,000000,79.1700000,82.3800000,78.0900000,80.8400000,545585890
+SBER,D,20111021,000000,81.5000000,82.1700000,80.1000000,81.9000000,304857250
+SBER,D,20111024,000000,83.2000000,84.5300000,82.3900000,84.2900000,359213680
+SBER,D,20111025,000000,84.3000000,84.3400000,80.7100000,82.0900000,339377050
+SBER,D,20111026,000000,81.5400000,85.3800000,81.5400000,83.5500000,392057840
+SBER,D,20111027,000000,85.2400000,86.9500000,85.0000000,85.4600000,358185940
+SBER,D,20111028,000000,86.4600000,86.7900000,84.0500000,85.4000000,344506320
+SBER,D,20111031,000000,84.4800000,85.1400000,81.8100000,81.8800000,277724570
+SBER,D,20111101,000000,80.7300000,81.0000000,76.4800000,77.2000000,356795740
+SBER,D,20111102,000000,77.7100000,79.5000000,76.4000000,78.9200000,431278540
+SBER,D,20111103,000000,77.5700000,81.2200000,75.8500000,80.9000000,515805850
+SBER,D,20111107,000000,81.0800000,82.6800000,80.0800000,82.5300000,315892860
+SBER,D,20111108,000000,82.4800000,84.9800000,82.1600000,84.2200000,287211940
+SBER,D,20111109,000000,85.0000000,86.0900000,78.6800000,78.7000000,497575440
+SBER,D,20111110,000000,77.5000000,81.6200000,76.5200000,80.4000000,565482740
+SBER,D,20111111,000000,81.9000000,81.9000000,79.0200000,80.8000000,312967850
+SBER,D,20111114,000000,81.9000000,82.4300000,79.6800000,80.1200000,322925450
+SBER,D,20111115,000000,79.9200000,80.8800000,78.5200000,80.6000000,343884310
+SBER,D,20111116,000000,79.6200000,81.1000000,79.0000000,79.7500000,298970520
+SBER,D,20111117,000000,79.7000000,81.6300000,77.6500000,80.4500000,419445260
+SBER,D,20111118,000000,78.9500000,80.6500000,78.3300000,80.0300000,261927310
+SBER,D,20111121,000000,79.0200000,79.3700000,75.8500000,75.8500000,293522200
+SBER,D,20111122,000000,76.3600000,77.7600000,75.1000000,76.1800000,272390750
+SBER,D,20111123,000000,75.0000000,77.4400000,74.4200000,76.7600000,334749270
+SBER,D,20111124,000000,76.7000000,77.2900000,75.5100000,75.7100000,177025610
+SBER,D,20111125,000000,75.3100000,78.7500000,73.7500000,78.6000000,318867810
+SBER,D,20111128,000000,80.0000000,83.0700000,79.5200000,82.9200000,319644400
+SBER,D,20111129,000000,83.5100000,83.7500000,81.8300000,82.5800000,251455610
+SBER,D,20111130,000000,82.1000000,87.6900000,81.0300000,87.5500000,447451210
+SBER,D,20111201,000000,88.6400000,89.9000000,86.4100000,87.7000000,392339640
+SBER,D,20111202,000000,88.1500000,91.2800000,86.5000000,89.5000000,409833980
+SBER,D,20111205,000000,89.5600000,90.5200000,88.9600000,89.9200000,202445380
+SBER,D,20111206,000000,89.0500000,89.3200000,85.7500000,85.9000000,305413640
+SBER,D,20111207,000000,86.8800000,87.6500000,83.7500000,85.2500000,356389980
+SBER,D,20111208,000000,85.5400000,87.8400000,85.3000000,86.0000000,281561090
+SBER,D,20111209,000000,84.1200000,84.6300000,81.6500000,82.2600000,327894620
+SBER,D,20111212,000000,83.5100000,84.8000000,79.1700000,79.9600000,267015170
+SBER,D,20111213,000000,79.8500000,82.8900000,78.0300000,82.7200000,387819600
+SBER,D,20111214,000000,81.9000000,83.6500000,80.3600000,81.3000000,351903240
+SBER,D,20111215,000000,79.9000000,82.5500000,79.3900000,82.2700000,326291450
+SBER,D,20111216,000000,82.7100000,83.3800000,80.5100000,80.6200000,222647770
+SBER,D,20111219,000000,80.1500000,82.4000000,78.9200000,81.8000000,244485250
+SBER,D,20111220,000000,81.4900000,82.7500000,80.1200000,82.7100000,214023680
+SBER,D,20111221,000000,83.4300000,83.7700000,80.1500000,80.2200000,241363840
+SBER,D,20111222,000000,81.2900000,81.2900000,79.0000000,79.9900000,177588950
+SBER,D,20111223,000000,80.6100000,81.1000000,79.6500000,80.0000000,123412660
+SBER,D,20111226,000000,80.4900000,81.9500000,80.1300000,81.4200000,87355620
+SBER,D,20111227,000000,81.3500000,81.7500000,79.5200000,80.0000000,83130410
+SBER,D,20111228,000000,79.9100000,80.2000000,79.0300000,79.2800000,70837050
+SBER,D,20111229,000000,79.0000000,79.0100000,77.2000000,78.8000000,102632460
+SBER,D,20111230,000000,79.0300000,79.7300000,78.0000000,79.4000000,60815400
+SBER,D,20120103,000000,80.1200000,82.5000000,80.1200000,82.4100000,78834880
+SBER,D,20120104,000000,82.4400000,84.4800000,81.9100000,83.5200000,136539450
+SBER,D,20120105,000000,83.5000000,84.4400000,82.0500000,82.5500000,110168460
+SBER,D,20120106,000000,82.5100000,84.3800000,81.6700000,83.2000000,126005770
+SBER,D,20120109,000000,82.5900000,84.2200000,82.4200000,83.8800000,89202980
+SBER,D,20120110,000000,84.3600000,87.2500000,84.2400000,86.8100000,231522540
+SBER,D,20120111,000000,86.2900000,86.9100000,84.3400000,84.8500000,247256850
+SBER,D,20120112,000000,85.2000000,86.3800000,84.0400000,84.3000000,221897330
+SBER,D,20120113,000000,84.6700000,85.1500000,83.5300000,83.6000000,182267630
+SBER,D,20120116,000000,83.0000000,84.2100000,82.5500000,83.9500000,123816130
+SBER,D,20120117,000000,84.8100000,85.6500000,84.1900000,84.6600000,196172150
+SBER,D,20120118,000000,84.7000000,85.5600000,83.9500000,84.7000000,174180770
+SBER,D,20120119,000000,85.4500000,86.0400000,84.7600000,85.7000000,227251990
+SBER,D,20120120,000000,85.9700000,86.2800000,84.8200000,85.1300000,160807020
+SBER,D,20120123,000000,84.9500000,85.6700000,83.8200000,85.0200000,231834010
+SBER,D,20120124,000000,84.8500000,85.4900000,84.4700000,85.0400000,174275710
+SBER,D,20120125,000000,85.5600000,87.8700000,85.5600000,87.0500000,332922100
+SBER,D,20120126,000000,88.0100000,90.8000000,87.9700000,90.4000000,361594410
+SBER,D,20120127,000000,89.6700000,91.2800000,89.6300000,90.8000000,199805090
+SBER,D,20120130,000000,90.1400000,90.6900000,88.8600000,88.9200000,176726240
+SBER,D,20120131,000000,89.7500000,90.9200000,89.6100000,90.1700000,178575700
+SBER,D,20120201,000000,89.7400000,92.9300000,89.1700000,92.7500000,255001730
+SBER,D,20120202,000000,93.1100000,93.8500000,91.9200000,92.6200000,238041260
+SBER,D,20120203,000000,92.5100000,94.7900000,92.3200000,94.5200000,163533170
+SBER,D,20120206,000000,94.7800000,94.8800000,93.4600000,93.8000000,156500070
+SBER,D,20120207,000000,94.0000000,94.4500000,92.8500000,93.4600000,173039250
+SBER,D,20120208,000000,94.2400000,95.3900000,94.2200000,95.1700000,183631880
+SBER,D,20120209,000000,95.0800000,96.3700000,94.6400000,95.2800000,244795520
+SBER,D,20120210,000000,94.5700000,94.9300000,93.6300000,93.9400000,154034440
+SBER,D,20120213,000000,94.6300000,96.3700000,94.6300000,96.1900000,171180880
+SBER,D,20120214,000000,95.7800000,97.2200000,95.3700000,96.3600000,174425930
+SBER,D,20120215,000000,97.3300000,97.7700000,96.6600000,97.2000000,169537890
+SBER,D,20120216,000000,96.0000000,96.4500000,95.5000000,96.2400000,169092850
+SBER,D,20120217,000000,97.2700000,97.3900000,96.4600000,96.7600000,149148730
+SBER,D,20120220,000000,97.6100000,98.1600000,97.4400000,97.5000000,96081170
+SBER,D,20120221,000000,97.7500000,97.7500000,96.3100000,96.6800000,139301920
+SBER,D,20120222,000000,96.8500000,97.4800000,95.2400000,96.0900000,152147920
+SBER,D,20120224,000000,96.8000000,99.2200000,96.2100000,99.0200000,208950120
+SBER,D,20120227,000000,98.5800000,99.9600000,98.4100000,99.7200000,185285170
+SBER,D,20120228,000000,100.1700000,100.4000000,98.3200000,98.6400000,155728080
+SBER,D,20120229,000000,99.1200000,100.3000000,98.9100000,100.1900000,165098410
+SBER,D,20120301,000000,99.4800000,100.3700000,98.9400000,100.2500000,140632000
+SBER,D,20120302,000000,100.7700000,101.7500000,99.9500000,101.6000000,171810620
+SBER,D,20120305,000000,101.7600000,103.3000000,101.3200000,102.3000000,150504700
+SBER,D,20120306,000000,101.7500000,101.7600000,97.1200000,97.3700000,258853940
+SBER,D,20120307,000000,97.0700000,97.9900000,96.6800000,97.6800000,195114270
+SBER,D,20120311,000000,99.6200000,99.9800000,99.3300000,99.5700000,54485370
+SBER,D,20120312,000000,99.1600000,100.3500000,98.3800000,99.0900000,182736710
+SBER,D,20120313,000000,99.7200000,100.8900000,99.3700000,100.5300000,141154860
+SBER,D,20120314,000000,101.8100000,103.8500000,101.8000000,103.3200000,244109590
+SBER,D,20120315,000000,102.8900000,103.0000000,100.3000000,100.6500000,273612090
+SBER,D,20120316,000000,100.9700000,101.1700000,99.5100000,100.1800000,155555770
+SBER,D,20120319,000000,100.9200000,101.6300000,98.6300000,99.6700000,164894370
+SBER,D,20120320,000000,99.8000000,100.0900000,98.0200000,98.4900000,136641160
+SBER,D,20120321,000000,98.8900000,99.4500000,97.4200000,98.2000000,169130850
+SBER,D,20120322,000000,97.9500000,98.8400000,95.8400000,96.0000000,174545780
+SBER,D,20120323,000000,96.3300000,97.6200000,95.7200000,97.6000000,168756190
+SBER,D,20120326,000000,98.0900000,100.3000000,98.0400000,99.9800000,144688830
+SBER,D,20120327,000000,100.4600000,100.9400000,97.6500000,97.7900000,164054390
+SBER,D,20120328,000000,97.4800000,98.1500000,95.4000000,95.9100000,222625770
+SBER,D,20120329,000000,95.7300000,96.4200000,93.4000000,93.5500000,200192650
+SBER,D,20120330,000000,94.9000000,96.0000000,94.0200000,94.8600000,212381980
+SBER,D,20120402,000000,95.4000000,96.2000000,94.4600000,95.1300000,145584870
+SBER,D,20120403,000000,96.0600000,98.2300000,95.6700000,98.0000000,220521340
+SBER,D,20120404,000000,97.0500000,97.9500000,96.0100000,96.1700000,178432900
+SBER,D,20120405,000000,96.5700000,97.5600000,94.6500000,97.4200000,205869000
+SBER,D,20120406,000000,97.4000000,97.7500000,95.4200000,95.6400000,115996520
+SBER,D,20120409,000000,95.3300000,95.9900000,93.5100000,95.9200000,168138540
+SBER,D,20120410,000000,95.7300000,96.8700000,95.3000000,95.5500000,181577150
+SBER,D,20120411,000000,94.8900000,97.1600000,94.6200000,96.0000000,161643180
+SBER,D,20120412,000000,96.3500000,96.7400000,94.6000000,95.4100000,141249240
+SBER,D,20120413,000000,94.1500000,95.1300000,93.6000000,94.1800000,134938150
+SBER,D,20120416,000000,93.5900000,93.7400000,91.4300000,92.3100000,189225390
+SBER,D,20120417,000000,92.4000000,93.3900000,91.1400000,93.2300000,160171230
+SBER,D,20120418,000000,93.9900000,94.6800000,92.6100000,92.9000000,139326480
+SBER,D,20120419,000000,93.0800000,94.8400000,92.8800000,94.3500000,147417700
+SBER,D,20120420,000000,93.9200000,95.2900000,93.6400000,95.0000000,122154570
+SBER,D,20120423,000000,94.5500000,94.7100000,91.9800000,92.5400000,117783470
+SBER,D,20120424,000000,92.5900000,93.6100000,91.4400000,92.6500000,119053160
+SBER,D,20120425,000000,93.1500000,94.1300000,93.1500000,93.7500000,101784720
+SBER,D,20120426,000000,94.0400000,94.2800000,91.6100000,92.6200000,98993610
+SBER,D,20120427,000000,92.3500000,94.1200000,91.8500000,93.7900000,116514180
+SBER,D,20120428,000000,93.7500000,94.1600000,93.5200000,93.9500000,14091530
+SBER,D,20120502,000000,94.4200000,95.6900000,93.0600000,93.0600000,106089120
+SBER,D,20120503,000000,93.3000000,93.6400000,92.1200000,92.5500000,106442620
+SBER,D,20120504,000000,92.1400000,92.6400000,90.3200000,90.8300000,154887200
+SBER,D,20120505,000000,90.5300000,90.9800000,90.0900000,90.4200000,23047600
+SBER,D,20120507,000000,89.0200000,89.8700000,86.0000000,88.5000000,85794830
+SBER,D,20120508,000000,89.0300000,90.4000000,87.6300000,89.5300000,104430820
+SBER,D,20120510,000000,89.7200000,91.8400000,89.2700000,91.7900000,111511920
+SBER,D,20120511,000000,90.9400000,91.2200000,89.4600000,91.0400000,104343620
+SBER,D,20120512,000000,90.5000000,91.0900000,90.2100000,90.9900000,18694150
+SBER,D,20120514,000000,90.4800000,90.5500000,87.4200000,87.5500000,105204220
+SBER,D,20120515,000000,87.5200000,88.9000000,86.2200000,88.1900000,170167350
+SBER,D,20120516,000000,86.9500000,87.9100000,86.5000000,86.9100000,181486010
+SBER,D,20120517,000000,87.0000000,87.3000000,79.7900000,80.7100000,305819360
+SBER,D,20120518,000000,78.9000000,81.0800000,75.3000000,78.1900000,391397830
+SBER,D,20120521,000000,78.9500000,82.0500000,78.2500000,81.9500000,205634840
+SBER,D,20120522,000000,82.7100000,83.3600000,80.7000000,82.8200000,185090920
+SBER,D,20120523,000000,81.3400000,81.5000000,78.5700000,78.6500000,188025030
+SBER,D,20120524,000000,79.5300000,81.7700000,77.8000000,81.4400000,224415570
+SBER,D,20120525,000000,81.1700000,82.9000000,79.8500000,79.8700000,175359560
+SBER,D,20120528,000000,80.8500000,81.8600000,79.9500000,80.3700000,104416590
+SBER,D,20120529,000000,80.9600000,84.1700000,80.3100000,84.1400000,217330630
+SBER,D,20120530,000000,83.4200000,83.7900000,81.8400000,82.3800000,206879940
+SBER,D,20120531,000000,82.3700000,83.5200000,80.5200000,81.6900000,261076940
+SBER,D,20120601,000000,81.6000000,82.1500000,77.9500000,78.8600000,195124380
+SBER,D,20120604,000000,77.4700000,78.8700000,76.2500000,78.1000000,163217860
+SBER,D,20120605,000000,78.8800000,79.7900000,77.4000000,78.1100000,133981500
+SBER,D,20120606,000000,78.9600000,80.8400000,77.7700000,80.6200000,178791150
+SBER,D,20120607,000000,81.1000000,83.7500000,79.9100000,83.4400000,210487480
+SBER,D,20120608,000000,82.2000000,82.2300000,80.4100000,81.3800000,179769450
+SBER,D,20120609,000000,81.9800000,82.2800000,81.3700000,81.5800000,27412520
+SBER,D,20120613,000000,82.0200000,83.5000000,81.5000000,83.0400000,148008160
+SBER,D,20120614,000000,82.7300000,83.3600000,82.4800000,83.0500000,95127010
+SBER,D,20120615,000000,83.6300000,84.7700000,83.0600000,84.3400000,138912710
+SBER,D,20120618,000000,85.2400000,86.5900000,85.2400000,86.2000000,148362920
+SBER,D,20120619,000000,85.9200000,87.1200000,85.5300000,86.9600000,117031130
+SBER,D,20120620,000000,86.9500000,87.2600000,85.5100000,85.7300000,91870500
+SBER,D,20120621,000000,84.9800000,86.3900000,84.3600000,85.3600000,123012040
+SBER,D,20120622,000000,84.2300000,84.3500000,83.3800000,83.7600000,109872410
+SBER,D,20120625,000000,83.7000000,83.8900000,81.9200000,82.3000000,103106800
+SBER,D,20120626,000000,82.4000000,84.3400000,82.4000000,83.6000000,103560930
+SBER,D,20120627,000000,83.9500000,84.8400000,83.2500000,84.5000000,95060220
+SBER,D,20120628,000000,84.9500000,84.9800000,82.6500000,82.8000000,106310310
+SBER,D,20120629,000000,84.0300000,86.4600000,84.0200000,86.3900000,133958290
+SBER,D,20120702,000000,86.1900000,88.1400000,85.7600000,87.6500000,124081590
+SBER,D,20120703,000000,87.9600000,91.0700000,87.9600000,90.9400000,146840310
+SBER,D,20120704,000000,90.7700000,91.2500000,89.6500000,91.1000000,74535320
+SBER,D,20120705,000000,90.5900000,92.4300000,89.9500000,90.9200000,171272070
+SBER,D,20120706,000000,90.4400000,91.3700000,88.7500000,89.2000000,127263170
+SBER,D,20120709,000000,88.9000000,90.3700000,88.7000000,90.0200000,99199150
+SBER,D,20120710,000000,89.5500000,91.7500000,89.3600000,91.0000000,114460100
+SBER,D,20120711,000000,90.5300000,90.8600000,89.2700000,90.0100000,113339020
+SBER,D,20120712,000000,89.7900000,90.0900000,88.3700000,88.9200000,106392090
+SBER,D,20120713,000000,89.9500000,91.0800000,89.4200000,90.9800000,95409590
+SBER,D,20120716,000000,91.0000000,91.2800000,90.3500000,90.8500000,71736390
+SBER,D,20120717,000000,91.4400000,92.3400000,91.0000000,91.2200000,113790430
+SBER,D,20120718,000000,91.4900000,92.1500000,91.1100000,91.6000000,68919140
+SBER,D,20120719,000000,92.1500000,92.9000000,91.8600000,92.1500000,101966330
+SBER,D,20120720,000000,91.6400000,91.7800000,90.1200000,90.1200000,81102960
+SBER,D,20120723,000000,89.2600000,89.3000000,85.5100000,86.0000000,150927530
+SBER,D,20120724,000000,86.8600000,86.9900000,84.4300000,84.4500000,139524560
+SBER,D,20120725,000000,83.9900000,87.1800000,83.0100000,86.9000000,204528680
+SBER,D,20120726,000000,87.0000000,88.9500000,86.0700000,88.4500000,155570780
+SBER,D,20120727,000000,89.1000000,90.4400000,88.2400000,90.3100000,114666510
+SBER,D,20120730,000000,90.5300000,91.7500000,90.5000000,91.2400000,89555900
+SBER,D,20120731,000000,91.5000000,91.7300000,89.4100000,89.7300000,104549650
+SBER,D,20120801,000000,89.5000000,90.8900000,89.3000000,89.3900000,92647980
+SBER,D,20120802,000000,89.3900000,91.0700000,87.4000000,88.7900000,154045460
+SBER,D,20120803,000000,88.7800000,91.8700000,88.4500000,91.6600000,126267610
+SBER,D,20120806,000000,91.9200000,94.0700000,91.4000000,93.3000000,184964920
+SBER,D,20120807,000000,92.9700000,94.4400000,92.5600000,93.9700000,115070840
+SBER,D,20120808,000000,93.5100000,94.3000000,92.8200000,93.9400000,94761120
+SBER,D,20120809,000000,94.3900000,95.3500000,93.0100000,93.8700000,110759430
+SBER,D,20120810,000000,93.3300000,93.3500000,91.9500000,92.8500000,88265810
+SBER,D,20120813,000000,93.1200000,94.4400000,92.8600000,93.1800000,95673310
+SBER,D,20120814,000000,93.4600000,94.1500000,93.1100000,93.5800000,74680790
+SBER,D,20120815,000000,93.1500000,93.2000000,91.7200000,92.9800000,115582090
+SBER,D,20120816,000000,93.5100000,93.8000000,92.3300000,92.8200000,80558280
+SBER,D,20120817,000000,93.3300000,93.3900000,92.0100000,92.0500000,80749550
+SBER,D,20120820,000000,92.2600000,92.4500000,91.1200000,91.5200000,93055740
+SBER,D,20120821,000000,91.9400000,93.6000000,91.9300000,93.5700000,95647470
+SBER,D,20120822,000000,92.8000000,93.4500000,92.2300000,92.5500000,82297210
+SBER,D,20120823,000000,93.3600000,95.0500000,92.9000000,93.0400000,150028320
+SBER,D,20120824,000000,92.4900000,93.4700000,92.1700000,92.9100000,100455930
+SBER,D,20120827,000000,93.4400000,93.7500000,92.5100000,92.8100000,75780990
+SBER,D,20120828,000000,92.6700000,94.8000000,92.4800000,94.4800000,130589890
+SBER,D,20120829,000000,94.4900000,95.4800000,94.1300000,94.5400000,126361310
+SBER,D,20120830,000000,94.3500000,94.7900000,93.4200000,93.4900000,78089680
+SBER,D,20120831,000000,93.6200000,94.1800000,93.0000000,93.1600000,85969400
+SBER,D,20120903,000000,93.2100000,94.5000000,93.1700000,94.0800000,59484330
+SBER,D,20120904,000000,94.1600000,94.7300000,93.0300000,93.0900000,77443520
+SBER,D,20120905,000000,92.8600000,93.1300000,92.2200000,92.8500000,92952810
+SBER,D,20120906,000000,93.1600000,94.1700000,92.4500000,93.9500000,143754920
+SBER,D,20120907,000000,94.3200000,95.7600000,93.6200000,93.8600000,158445820
+SBER,D,20120910,000000,93.5900000,94.6100000,93.2800000,94.4400000,78995670
+SBER,D,20120911,000000,93.7200000,94.2400000,93.3700000,94.0300000,77004720
+SBER,D,20120912,000000,94.2900000,94.4900000,93.4000000,93.5800000,94837320
+SBER,D,20120913,000000,93.4100000,93.7100000,92.4000000,92.7500000,80475750
+SBER,D,20120914,000000,95.0000000,98.0900000,94.7700000,97.0500000,248699330
+SBER,D,20120917,000000,96.3300000,96.3800000,94.4800000,95.5700000,214996760
+SBER,D,20120918,000000,95.0100000,96.6700000,94.5700000,94.7500000,145992970
+SBER,D,20120919,000000,94.9000000,95.2800000,92.8100000,93.7800000,314020690
+SBER,D,20120920,000000,93.1400000,93.9700000,92.6200000,93.7700000,135015670
+SBER,D,20120921,000000,94.4500000,94.6000000,93.5800000,94.1600000,109905710
+SBER,D,20120924,000000,93.8300000,94.2000000,93.3300000,94.1700000,70179270
+SBER,D,20120925,000000,94.3500000,94.4600000,93.4600000,93.7500000,86568620
+SBER,D,20120926,000000,93.0000000,93.1400000,90.5600000,90.7500000,121419110
+SBER,D,20120927,000000,91.4500000,91.6400000,89.4500000,90.0700000,128127810
+SBER,D,20120928,000000,90.9600000,91.3000000,90.2300000,90.9900000,115490570
+SBER,D,20121001,000000,90.6100000,92.3400000,90.6100000,92.3300000,96784670
+SBER,D,20121002,000000,91.9900000,92.2400000,91.1400000,91.9000000,92136890
+SBER,D,20121003,000000,91.5400000,92.6400000,90.9400000,91.9200000,92081460
+SBER,D,20121004,000000,92.3000000,92.4700000,90.7500000,91.4700000,88267580
+SBER,D,20121005,000000,92.0100000,93.5200000,91.7100000,93.0200000,105254800
+SBER,D,20121008,000000,92.7000000,92.8900000,92.2000000,92.6000000,67806000
+SBER,D,20121009,000000,92.9700000,93.0800000,92.0600000,92.6300000,66706290
+SBER,D,20121010,000000,92.2300000,92.4700000,91.8200000,92.2900000,76514760
+SBER,D,20121011,000000,91.8300000,92.9500000,91.8000000,92.6400000,67024750
+SBER,D,20121012,000000,92.4400000,92.5700000,91.2500000,91.5000000,64370620
+SBER,D,20121015,000000,91.5000000,92.2700000,90.9500000,91.2800000,60275810
+SBER,D,20121016,000000,92.0800000,92.1900000,91.1100000,92.1900000,68724890
+SBER,D,20121017,000000,92.2100000,93.3100000,92.1000000,93.1200000,87469120
+SBER,D,20121018,000000,93.2400000,94.0700000,93.1800000,93.7000000,87782720
+SBER,D,20121019,000000,93.5000000,93.6500000,92.7200000,93.1900000,54562390
+SBER,D,20121022,000000,92.7000000,94.3800000,92.6000000,94.1000000,74239530
+SBER,D,20121023,000000,93.8100000,94.0600000,93.0700000,93.5900000,82184240
+SBER,D,20121024,000000,94.0300000,94.2000000,92.8000000,93.3800000,70541610
+SBER,D,20121025,000000,93.3300000,93.8300000,92.7600000,92.8900000,55994440
+SBER,D,20121026,000000,92.1900000,92.3100000,91.3600000,91.9500000,74106240
+SBER,D,20121029,000000,91.6500000,92.1900000,91.1200000,91.7000000,42503850
+SBER,D,20121030,000000,91.2600000,92.2500000,91.1200000,91.2000000,53629350
+SBER,D,20121031,000000,91.3200000,92.2000000,91.2000000,91.7900000,51847120
+SBER,D,20121101,000000,91.6000000,92.0600000,90.2000000,91.8400000,75161480
+SBER,D,20121102,000000,91.9800000,92.6400000,91.4800000,91.9500000,65728930
+SBER,D,20121106,000000,91.8000000,91.9200000,91.1100000,91.3400000,44597180
+SBER,D,20121107,000000,91.7300000,91.7700000,89.7100000,89.9500000,73967910
+SBER,D,20121108,000000,89.2500000,89.8900000,85.9000000,86.3400000,164639890
+SBER,D,20121109,000000,85.9500000,86.3200000,84.8200000,85.8000000,94249320
+SBER,D,20121112,000000,86.0300000,86.9500000,85.2500000,86.7800000,59365110
+SBER,D,20121113,000000,86.3400000,86.3400000,84.0500000,84.3100000,98566270
+SBER,D,20121114,000000,85.0200000,85.5000000,83.7500000,84.7200000,92789130
+SBER,D,20121115,000000,84.0000000,86.3600000,83.8500000,86.0900000,69973470
+SBER,D,20121116,000000,85.8200000,86.6100000,85.2100000,85.9800000,64316470
+SBER,D,20121119,000000,86.6100000,87.6000000,86.1200000,87.3400000,78867650
+SBER,D,20121120,000000,87.4600000,87.7500000,86.6800000,87.0000000,51026130
+SBER,D,20121121,000000,86.5000000,88.0700000,86.1000000,87.8800000,59928270
+SBER,D,20121122,000000,88.0100000,88.2800000,87.3000000,88.0100000,52348400
+SBER,D,20121123,000000,88.2700000,89.4100000,88.1700000,89.3100000,73966170
+SBER,D,20121126,000000,89.4100000,90.1300000,89.0200000,89.2000000,67017030
+SBER,D,20121127,000000,89.6300000,89.8400000,88.9000000,89.2000000,51604270
+SBER,D,20121128,000000,88.7500000,88.7900000,87.4000000,87.7300000,87915990
+SBER,D,20121129,000000,88.8100000,88.9000000,87.7300000,87.9100000,64228830
+SBER,D,20121130,000000,87.7700000,91.6000000,87.3000000,91.4100000,229650300
+SBER,D,20121203,000000,91.4500000,92.8000000,90.8400000,92.8000000,96633380
+SBER,D,20121204,000000,92.1600000,92.6100000,91.5700000,91.8400000,67350750
+SBER,D,20121205,000000,92.2500000,93.9500000,92.1700000,93.8300000,99875290
+SBER,D,20121206,000000,93.6800000,94.1100000,93.1000000,93.5800000,62149560
+SBER,D,20121207,000000,93.7500000,93.8500000,92.0200000,93.2000000,90540320
+SBER,D,20121210,000000,93.4100000,94.1900000,92.7700000,93.5900000,71602460
+SBER,D,20121211,000000,93.5700000,93.8700000,93.1100000,93.5200000,53149320
+SBER,D,20121212,000000,93.7600000,94.1000000,93.6000000,93.8600000,49028390
+SBER,D,20121213,000000,93.6600000,93.8400000,92.6800000,93.3900000,68455430
+SBER,D,20121214,000000,93.2700000,93.8600000,93.0300000,93.4200000,47460350
+SBER,D,20121217,000000,93.5600000,93.6000000,93.0100000,93.5400000,44620530
+SBER,D,20121218,000000,94.0000000,95.3000000,93.9400000,95.1100000,81259850
+SBER,D,20121219,000000,95.3800000,96.0300000,94.4500000,94.5300000,76413320
+SBER,D,20121220,000000,94.0100000,94.8500000,93.6000000,94.6900000,62180770
+SBER,D,20121221,000000,93.6500000,93.9900000,93.1700000,93.5000000,50857670
+SBER,D,20121224,000000,93.1600000,93.2000000,92.3300000,92.5000000,36085150
+SBER,D,20121225,000000,92.6500000,93.1100000,92.3800000,92.3800000,19820530
+SBER,D,20121226,000000,92.4000000,92.5500000,91.6000000,92.3500000,30125340
+SBER,D,20121227,000000,92.4500000,93.5100000,92.2200000,92.8200000,40235010
+SBER,D,20121228,000000,92.8900000,93.3400000,92.4000000,92.9400000,39928090
+SBER,D,20130108,000000,96.5000000,98.5000000,96.1200000,98.3700000,92329970
+SBER,D,20130109,000000,98.4100000,98.6500000,97.8100000,98.2300000,59776760
+SBER,D,20130110,000000,98.3500000,98.5500000,97.9600000,98.4100000,47627940
+SBER,D,20130111,000000,98.8000000,99.7600000,98.4800000,99.5600000,71837780
+SBER,D,20130114,000000,99.7200000,101.2700000,99.5700000,100.9900000,83853170
+SBER,D,20130115,000000,100.7000000,101.0000000,99.7800000,99.8500000,79826300
+SBER,D,20130116,000000,99.9300000,100.1300000,99.1900000,99.9700000,67724860
+SBER,D,20130117,000000,99.9000000,101.3300000,99.5400000,101.1500000,83700880
+SBER,D,20130118,000000,101.5100000,103.5500000,101.5000000,103.4800000,109787610
+SBER,D,20130121,000000,103.5500000,103.9500000,102.7800000,103.6400000,77530220
+SBER,D,20130122,000000,103.7000000,103.8500000,102.0700000,102.3500000,85466960
+SBER,D,20130123,000000,102.7300000,103.6500000,102.1800000,103.4500000,91691290
+SBER,D,20130124,000000,103.0600000,103.0700000,101.9200000,102.4800000,81560080
+SBER,D,20130125,000000,102.4000000,103.8500000,101.9300000,103.6700000,86472330
+SBER,D,20130128,000000,103.9600000,107.1200000,103.9300000,106.9000000,141118960
+SBER,D,20130129,000000,107.2000000,108.3000000,106.1500000,106.5500000,131139260
+SBER,D,20130130,000000,107.1800000,108.4700000,106.9500000,107.8000000,120986410
+SBER,D,20130131,000000,107.5000000,109.6400000,106.6200000,109.5900000,205445720
+SBER,D,20130201,000000,109.5700000,110.4700000,107.7700000,108.3600000,114469060
+SBER,D,20130204,000000,108.7700000,109.1500000,107.2000000,107.2000000,69727400
+SBER,D,20130205,000000,106.8000000,108.1500000,106.6700000,107.7500000,55293380
+SBER,D,20130206,000000,108.2600000,110.0800000,106.3900000,106.8000000,102253660
+SBER,D,20130207,000000,106.7300000,107.2900000,105.2300000,105.6500000,90056520
+SBER,D,20130208,000000,105.9800000,107.6300000,105.0100000,107.0800000,80053050
+SBER,D,20130211,000000,107.0100000,108.4500000,107.0000000,107.0400000,57988870
+SBER,D,20130212,000000,106.5800000,109.2400000,106.5600000,108.4800000,105868450
+SBER,D,20130213,000000,109.1700000,109.3400000,107.8000000,108.8000000,73464860
+SBER,D,20130214,000000,108.6600000,111.5000000,107.2700000,107.6200000,140588190
+SBER,D,20130215,000000,107.8200000,107.9800000,105.0500000,105.0800000,98467720
+SBER,D,20130218,000000,105.1500000,106.3800000,104.3800000,106.2300000,64846740
+SBER,D,20130219,000000,106.1400000,108.7300000,105.9400000,108.7300000,82990210
+SBER,D,20130220,000000,108.8800000,109.0000000,107.0000000,107.8200000,76069960
+SBER,D,20130221,000000,106.3100000,106.8900000,105.4900000,106.7400000,78886710
+SBER,D,20130222,000000,107.0600000,107.4800000,105.9500000,106.1200000,51230610
+SBER,D,20130225,000000,106.3500000,107.0000000,105.6100000,106.6100000,43029540
+SBER,D,20130226,000000,105.3400000,105.3700000,103.4400000,104.1400000,94301080
+SBER,D,20130227,000000,104.4100000,104.7600000,102.8500000,103.4500000,59392750
+SBER,D,20130228,000000,104.3000000,104.8000000,103.5300000,104.5700000,68756200
+SBER,D,20130301,000000,104.0000000,104.2900000,102.6000000,103.0900000,60583260
+SBER,D,20130304,000000,102.8000000,103.4300000,102.1500000,102.9000000,52357040
+SBER,D,20130305,000000,103.6600000,104.4400000,103.2900000,103.9100000,82989310
+SBER,D,20130306,000000,104.4100000,105.8900000,104.2900000,105.3300000,64897190
+SBER,D,20130307,000000,105.3500000,105.9600000,104.9100000,105.3100000,46172090
+SBER,D,20130311,000000,106.1300000,107.4800000,106.1200000,106.7800000,80335560
+SBER,D,20130312,000000,106.8800000,107.0800000,105.6100000,106.0700000,57798160
+SBER,D,20130313,000000,105.7500000,106.0500000,104.3600000,104.4300000,69858760
+SBER,D,20130314,000000,104.4300000,105.5500000,103.7500000,104.8100000,70584390
+SBER,D,20130315,000000,105.6400000,105.9400000,104.2800000,104.4200000,65919740
+SBER,D,20130318,000000,102.5000000,102.5900000,99.3000000,100.4600000,139009010
+SBER,D,20130319,000000,100.4000000,101.3000000,98.8600000,99.7200000,112397770
+SBER,D,20130320,000000,99.7200000,102.4400000,99.4300000,102.3800000,125991340
+SBER,D,20130321,000000,102.7900000,103.5200000,101.5700000,101.7000000,83211720
+SBER,D,20130322,000000,101.0700000,101.1900000,99.2100000,99.3700000,96684800
+SBER,D,20130325,000000,100.4500000,101.1800000,98.4400000,98.7000000,83134350
+SBER,D,20130326,000000,98.7900000,99.3000000,96.8100000,97.1100000,119362660
+SBER,D,20130327,000000,97.9700000,98.0700000,95.7000000,96.8700000,125483420
+SBER,D,20130328,000000,96.3900000,98.7400000,95.3500000,98.6000000,123038160
+SBER,D,20130329,000000,98.9800000,99.3200000,98.2200000,98.8600000,25053890
+SBER,D,20130401,000000,98.2300000,99.4900000,97.7500000,98.0300000,40178680
+SBER,D,20130402,000000,98.0500000,99.4200000,97.7900000,99.1200000,82815980
+SBER,D,20130403,000000,99.1000000,99.6700000,98.6000000,99.4600000,66273880
+SBER,D,20130404,000000,98.8800000,101.1000000,98.3400000,99.9300000,96530990
+SBER,D,20130405,000000,100.0200000,100.7000000,98.3600000,99.2600000,69479070
+SBER,D,20130408,000000,99.7700000,100.7900000,99.6600000,100.4700000,53173190
+SBER,D,20130409,000000,101.1500000,102.6900000,100.6500000,102.5000000,67394670
+SBER,D,20130410,000000,102.9000000,103.5500000,102.1300000,103.3700000,76213190
+SBER,D,20130411,000000,103.6200000,103.7400000,101.8000000,102.4000000,62819810
+SBER,D,20130412,000000,99.9700000,100.2800000,98.1600000,98.3600000,63069170
+SBER,D,20130415,000000,97.3700000,97.8300000,95.0500000,95.6200000,91591140
+SBER,D,20130416,000000,95.0000000,96.9200000,94.8000000,95.8200000,78970850
+SBER,D,20130417,000000,96.0900000,96.7200000,93.7000000,94.4600000,77174490
+SBER,D,20130418,000000,94.4500000,96.4800000,94.2100000,95.4400000,73603450
+SBER,D,20130419,000000,96.2200000,97.6000000,95.6300000,96.4000000,64842400
+SBER,D,20130422,000000,97.0700000,98.0500000,94.6700000,95.0500000,62230950
+SBER,D,20130423,000000,94.9900000,96.5500000,94.0000000,96.5200000,73558410
+SBER,D,20130424,000000,96.8700000,98.7600000,96.4900000,97.9600000,90459350
+SBER,D,20130425,000000,98.1300000,99.4000000,96.2000000,96.4700000,91911550
+SBER,D,20130426,000000,96.0900000,96.9800000,95.0700000,95.8000000,59795800
+SBER,D,20130429,000000,95.6000000,96.8400000,94.6500000,94.6600000,40494810
+SBER,D,20130430,000000,95.0000000,99.3100000,94.6000000,99.1100000,90396970
+SBER,D,20130502,000000,98.1000000,101.2800000,98.1000000,100.8600000,49259100
+SBER,D,20130503,000000,101.3100000,103.0100000,100.5000000,103.0000000,52606080
+SBER,D,20130506,000000,103.3500000,103.3800000,102.0100000,102.4900000,51382280
+SBER,D,20130507,000000,102.2000000,105.4000000,101.6200000,105.2300000,104970530
+SBER,D,20130508,000000,105.0800000,105.9000000,104.2500000,105.7600000,60004250
+SBER,D,20130510,000000,105.3500000,105.8900000,103.5200000,103.5700000,32139290
+SBER,D,20130513,000000,103.5200000,103.9300000,101.9000000,103.2200000,83893500
+SBER,D,20130514,000000,103.1000000,104.9000000,102.8000000,103.9500000,59557410
+SBER,D,20130515,000000,104.5100000,104.5800000,102.3400000,103.1200000,62953780
+SBER,D,20130516,000000,103.3600000,103.9500000,102.2400000,102.3700000,54991880
+SBER,D,20130517,000000,102.5000000,105.2500000,101.8000000,105.1900000,66067650
+SBER,D,20130520,000000,105.6000000,107.1900000,105.1700000,106.6500000,76097630
+SBER,D,20130521,000000,106.5500000,109.3900000,105.8700000,108.8600000,77323490
+SBER,D,20130522,000000,108.8500000,111.4400000,108.8500000,110.7400000,106171700
+SBER,D,20130523,000000,108.8400000,108.9500000,105.5300000,105.5500000,93892590
+SBER,D,20130524,000000,106.0000000,106.4900000,102.3800000,103.0800000,108468460
+SBER,D,20130527,000000,103.4400000,103.7900000,102.0400000,102.8700000,47458120
+SBER,D,20130528,000000,103.2000000,104.8700000,103.2000000,104.1000000,66167340
+SBER,D,20130529,000000,103.4400000,103.5500000,99.9000000,99.9600000,84313140
+SBER,D,20130530,000000,100.0400000,100.9800000,98.7800000,100.0700000,79468840
+SBER,D,20130531,000000,100.5000000,100.7700000,97.7500000,99.0500000,86117290
+SBER,D,20130603,000000,97.7900000,100.6500000,96.8800000,98.7000000,102004920
+SBER,D,20130604,000000,99.7300000,101.5000000,98.7300000,98.7900000,79600700
+SBER,D,20130605,000000,98.2100000,99.2000000,97.2000000,97.5000000,80424380
+SBER,D,20130606,000000,97.2500000,98.1500000,96.3000000,96.8000000,65533080
+SBER,D,20130607,000000,97.6400000,99.5600000,96.9300000,99.2000000,79715290
+SBER,D,20130610,000000,99.8000000,100.6300000,97.4100000,97.8000000,68482950
+SBER,D,20130611,000000,97.5000000,98.4700000,94.0200000,94.6600000,96690890
+SBER,D,20130613,000000,92.8000000,93.4900000,90.3700000,91.7700000,118837600
+SBER,D,20130614,000000,92.8700000,94.0900000,91.4200000,93.7000000,88187820
+SBER,D,20130617,000000,94.0600000,95.9500000,93.9000000,95.6400000,79101730
+SBER,D,20130618,000000,95.2700000,96.9000000,95.0800000,96.3700000,63721040
+SBER,D,20130619,000000,96.2000000,96.5700000,94.0800000,94.5700000,63036670
+SBER,D,20130620,000000,92.8700000,92.8900000,91.1000000,91.3000000,103167850
+SBER,D,20130621,000000,90.9000000,93.1800000,90.1000000,91.5000000,79847940
+SBER,D,20130624,000000,90.5200000,91.7000000,88.5400000,88.8800000,91485720
+SBER,D,20130625,000000,88.9100000,90.6400000,88.8100000,89.5700000,88414110
+SBER,D,20130626,000000,89.9900000,92.6500000,89.3000000,92.5100000,94164830
+SBER,D,20130627,000000,93.0500000,93.7400000,91.8800000,93.2400000,76444040
+SBER,D,20130628,000000,93.8900000,94.6500000,92.2500000,93.6800000,81473580
+SBER,D,20130701,000000,93.8400000,95.6500000,93.0100000,95.4200000,66180260
+SBER,D,20130702,000000,95.2300000,95.7700000,94.0700000,94.8000000,55358720
+SBER,D,20130703,000000,94.0300000,94.1200000,92.7000000,93.0400000,55191590
+SBER,D,20130704,000000,93.5100000,94.5900000,92.3200000,93.9500000,58529160
+SBER,D,20130705,000000,94.4700000,94.8600000,92.8500000,93.2000000,68902060
+SBER,D,20130708,000000,93.0000000,93.4700000,91.8000000,92.8400000,53268860
+SBER,D,20130709,000000,93.3300000,93.6300000,92.0000000,92.3900000,48392870
+SBER,D,20130710,000000,92.4200000,92.7600000,90.7500000,91.1400000,51889180
+SBER,D,20130711,000000,92.0600000,95.5700000,92.0500000,95.5100000,111879010
+SBER,D,20130712,000000,95.4500000,98.7500000,95.1700000,98.5700000,119547340
+SBER,D,20130715,000000,98.8000000,100.4500000,98.4500000,99.9000000,104388860
+SBER,D,20130716,000000,99.9000000,101.3600000,99.1000000,99.4700000,89843240
+SBER,D,20130717,000000,99.3400000,101.3000000,98.7500000,101.1500000,71714950
+SBER,D,20130718,000000,101.0000000,101.5000000,97.9300000,98.3900000,97231300
+SBER,D,20130719,000000,98.1000000,101.2600000,97.6600000,99.9900000,83749030
+SBER,D,20130722,000000,100.0000000,100.4300000,97.7700000,97.7700000,72782930
+SBER,D,20130723,000000,98.4000000,99.0400000,96.7500000,96.8500000,75106500
+SBER,D,20130724,000000,96.9500000,97.4800000,95.7000000,96.4600000,98404130
+SBER,D,20130725,000000,96.2000000,96.9700000,95.5600000,95.7700000,85348320
+SBER,D,20130726,000000,96.3500000,96.7000000,94.7500000,94.8100000,79942420
+SBER,D,20130729,000000,94.7600000,95.6000000,94.2200000,94.2800000,45567420
+SBER,D,20130730,000000,94.5000000,95.0800000,93.7500000,94.0600000,57663310
+SBER,D,20130731,000000,94.1100000,95.5900000,93.6600000,95.2300000,63966390
+SBER,D,20130801,000000,95.9200000,97.0000000,95.8000000,96.8400000,56237300
+SBER,D,20130802,000000,97.3800000,97.8900000,95.6300000,96.9900000,63884320
+SBER,D,20130805,000000,96.9000000,97.4700000,96.0200000,96.2200000,39796780
+SBER,D,20130806,000000,95.8100000,96.1900000,94.6300000,94.7100000,40477500
+SBER,D,20130807,000000,94.3800000,95.2800000,94.0700000,94.4100000,52875970
+SBER,D,20130808,000000,94.8500000,95.2200000,93.3200000,94.0200000,53291320
+SBER,D,20130809,000000,94.4900000,95.7800000,93.9300000,95.7000000,59508860
+SBER,D,20130812,000000,95.7000000,96.3700000,94.7600000,96.2400000,50518690
+SBER,D,20130813,000000,96.4700000,97.9500000,96.4500000,97.3900000,65926970
+SBER,D,20130814,000000,97.5000000,98.2500000,97.1300000,98.0000000,55223730
+SBER,D,20130815,000000,97.6300000,97.9600000,95.2000000,95.4200000,65613030
+SBER,D,20130816,000000,95.7700000,95.8300000,93.5700000,93.8000000,77173110
+SBER,D,20130819,000000,93.9200000,94.4100000,93.2400000,93.6000000,64996310
+SBER,D,20130820,000000,92.9200000,92.9200000,91.5000000,91.7500000,86277720
+SBER,D,20130821,000000,91.8500000,92.6100000,89.9000000,90.6300000,102700200
+SBER,D,20130822,000000,89.9900000,92.5500000,89.8000000,92.0800000,87951590
+SBER,D,20130823,000000,92.3100000,92.8000000,91.5600000,91.9100000,56930890
+SBER,D,20130826,000000,92.4000000,92.8500000,90.8200000,91.2900000,38680070
+SBER,D,20130827,000000,90.6100000,90.9500000,89.7000000,90.0600000,75153650
+SBER,D,20130828,000000,89.7200000,90.4100000,88.6500000,89.3900000,88987330
+SBER,D,20130829,000000,89.7100000,90.6500000,89.3200000,89.8200000,61616880
+SBER,D,20130830,000000,90.0000000,90.0400000,87.7500000,88.2300000,67093020
+SBER,D,20130902,000000,88.9200000,90.0400000,88.5300000,89.4800000,46047140
+SBER,D,20130903,000000,89.9000000,91.1200000,89.6100000,90.4500000,87735160
+SBER,D,20130904,000000,90.0600000,90.5700000,89.4000000,90.3300000,52518120
+SBER,D,20130905,000000,90.8100000,93.1800000,90.2100000,92.7800000,112900110
+SBER,D,20130906,000000,92.7300000,95.0000000,91.7700000,92.4700000,167085480
+SBER,D,20130909,000000,93.0200000,95.0600000,93.0100000,94.8100000,126881510
+SBER,D,20130910,000000,95.4800000,96.9200000,94.8800000,96.5500000,117597260
+SBER,D,20130911,000000,96.4400000,96.7300000,95.2500000,95.5000000,68496170
+SBER,D,20130912,000000,95.9500000,96.1400000,94.2400000,95.5300000,79976540
+SBER,D,20130913,000000,94.9300000,95.8900000,94.6400000,95.8200000,57421700
+SBER,D,20130916,000000,96.7500000,99.0400000,96.7100000,98.9700000,111523530
+SBER,D,20130917,000000,98.3900000,99.6000000,97.8900000,99.6000000,68004120
+SBER,D,20130918,000000,99.5600000,100.6300000,99.0300000,99.7900000,109043500
+SBER,D,20130919,000000,102.5000000,103.6300000,101.8900000,102.3300000,159964100
+SBER,D,20130920,000000,101.7700000,102.6100000,101.3700000,102.3600000,79241610
+SBER,D,20130923,000000,102.1300000,102.4300000,101.3000000,101.8200000,78818750
+SBER,D,20130924,000000,101.3200000,101.5600000,100.3700000,100.5000000,81219230
+SBER,D,20130925,000000,100.4000000,102.1900000,100.1000000,101.9500000,75534880
+SBER,D,20130926,000000,102.0600000,102.6900000,101.0100000,101.6700000,73845560
+SBER,D,20130927,000000,101.7900000,101.7900000,98.5800000,98.5900000,89368920
+SBER,D,20130930,000000,97.7700000,98.3900000,97.1000000,97.8600000,69818030
+SBER,D,20131001,000000,97.8000000,99.3400000,97.7500000,99.1600000,74189850
+SBER,D,20131002,000000,98.9900000,99.4000000,97.2700000,97.7400000,79502290
+SBER,D,20131003,000000,98.1400000,98.8000000,97.5100000,98.2400000,77638160
+SBER,D,20131004,000000,98.0000000,100.4000000,97.6800000,100.3900000,81095920
+SBER,D,20131007,000000,99.7000000,100.5000000,99.1200000,100.3000000,83904780
+SBER,D,20131008,000000,100.3000000,102.2600000,99.9000000,102.1100000,112943060
+SBER,D,20131009,000000,101.7900000,103.0100000,101.0500000,101.4800000,97855230
+SBER,D,20131010,000000,101.8700000,104.3600000,101.8500000,103.4300000,111360970
+SBER,D,20131011,000000,103.9900000,104.1600000,102.4200000,102.8700000,90716460
+SBER,D,20131014,000000,102.3900000,103.0000000,101.7100000,102.9300000,65845560
+SBER,D,20131015,000000,103.9000000,104.8900000,103.5200000,104.5500000,102597380
+SBER,D,20131016,000000,104.0500000,105.0900000,103.6000000,104.0500000,84314230
+SBER,D,20131017,000000,104.2000000,104.3700000,102.3600000,103.3300000,82423810
+SBER,D,20131018,000000,103.9100000,105.6400000,103.6100000,105.1400000,114873750
+SBER,D,20131021,000000,105.4400000,105.9500000,104.8800000,105.4300000,63487630
+SBER,D,20131022,000000,105.2600000,105.8100000,104.5500000,105.4000000,71564590
+SBER,D,20131023,000000,104.8800000,105.0800000,103.0300000,103.2900000,77743440
+SBER,D,20131024,000000,103.5100000,103.8600000,102.6300000,102.8600000,68378550
+SBER,D,20131025,000000,102.6800000,103.6100000,102.0200000,102.9900000,78123950
+SBER,D,20131028,000000,103.6000000,104.1800000,102.5000000,102.8400000,69866750
+SBER,D,20131029,000000,102.7500000,103.4800000,102.1200000,102.8000000,64637200
+SBER,D,20131030,000000,103.1300000,104.1400000,102.7400000,103.1100000,82318020
+SBER,D,20131031,000000,102.5700000,103.0800000,101.7000000,102.7400000,86994020
+SBER,D,20131101,000000,102.7200000,103.7700000,102.5000000,103.6500000,62559100
+SBER,D,20131105,000000,104.0600000,104.4300000,102.4000000,102.4700000,60973120
+SBER,D,20131106,000000,102.9000000,103.0900000,102.2600000,102.5900000,65825060
+SBER,D,20131107,000000,102.3700000,103.8700000,102.1000000,103.5500000,75877290
+SBER,D,20131108,000000,102.4100000,102.6600000,101.5700000,101.8600000,88464320
+SBER,D,20131111,000000,102.5100000,102.5900000,101.4800000,101.7700000,52894240
+SBER,D,20131112,000000,101.9600000,104.2600000,101.7400000,104.2500000,111951060
+SBER,D,20131113,000000,103.8200000,104.9800000,101.1100000,101.8100000,134583610
+SBER,D,20131114,000000,102.8200000,103.9800000,102.8100000,103.7000000,92622290
+SBER,D,20131115,000000,104.3000000,104.7000000,103.2400000,103.6900000,96388910
+SBER,D,20131118,000000,103.9800000,105.5400000,103.6000000,105.5000000,91412510
+SBER,D,20131119,000000,105.4000000,106.8000000,105.4000000,106.1900000,100021890
+SBER,D,20131120,000000,105.8900000,106.3200000,105.1100000,106.0000000,79617770
+SBER,D,20131121,000000,105.3000000,105.5600000,104.6900000,104.7800000,77030080
+SBER,D,20131122,000000,105.2300000,105.4800000,104.2500000,105.1000000,69948520
+SBER,D,20131125,000000,105.5100000,106.2000000,105.2100000,105.3100000,71249910
+SBER,D,20131126,000000,105.3400000,105.3400000,103.0100000,103.0200000,93197000
+SBER,D,20131127,000000,103.5200000,104.1400000,102.6200000,102.7700000,79981870
+SBER,D,20131128,000000,103.3000000,103.7800000,102.3300000,102.6900000,64715560
+SBER,D,20131129,000000,102.6200000,103.2900000,101.8400000,103.0700000,78951220
+SBER,D,20131202,000000,103.0900000,103.6600000,102.3100000,102.3600000,61290980
+SBER,D,20131203,000000,102.1900000,102.4800000,100.0000000,100.2400000,123024320
+SBER,D,20131204,000000,100.3400000,100.7800000,98.7400000,98.9500000,95413800
+SBER,D,20131205,000000,99.2500000,99.9400000,97.9500000,98.2500000,94398860
+SBER,D,20131206,000000,98.4700000,100.0000000,97.8800000,99.9000000,107539740
+SBER,D,20131209,000000,100.2900000,101.0700000,99.5500000,101.0000000,93715200
+SBER,D,20131210,000000,100.9300000,101.3900000,99.7200000,100.1600000,90947160
+SBER,D,20131211,000000,99.9100000,100.9400000,99.1300000,100.6500000,85613260
+SBER,D,20131212,000000,99.4800000,100.3000000,98.4400000,98.9600000,103038980
+SBER,D,20131213,000000,98.9500000,99.6000000,98.5800000,98.9400000,78770430
+SBER,D,20131216,000000,98.3800000,99.9300000,98.1200000,99.8500000,86728980
+SBER,D,20131217,000000,100.1800000,100.8100000,99.6100000,100.1500000,71493310
+SBER,D,20131218,000000,100.1500000,100.7100000,99.8200000,100.1800000,58949170
+SBER,D,20131219,000000,101.2300000,102.3000000,100.8000000,101.7800000,104704760
+SBER,D,20131220,000000,101.8500000,102.2500000,101.3100000,102.2000000,75313020
+SBER,D,20131223,000000,102.4500000,102.8300000,102.0500000,102.4500000,66456690
+SBER,D,20131224,000000,102.5100000,102.5400000,101.7500000,101.9600000,40138690
+SBER,D,20131225,000000,102.2000000,102.2200000,101.5300000,101.6200000,22072070
+SBER,D,20131226,000000,101.6100000,102.1800000,101.4500000,101.9500000,22183460
+SBER,D,20131227,000000,102.0900000,102.2100000,100.6800000,100.6800000,36832780
+SBER,D,20131230,000000,100.5100000,101.3900000,100.4500000,101.1700000,34094760
+SBER,D,20140106,000000,100.2000000,100.3100000,98.6200000,98.9100000,31402070
+SBER,D,20140108,000000,99.1000000,99.4100000,97.8500000,98.1900000,42304620
+SBER,D,20140109,000000,98.2400000,98.7700000,97.6900000,98.0000000,45619030
+SBER,D,20140110,000000,97.8500000,99.3000000,97.5200000,99.2000000,51181490
+SBER,D,20140113,000000,99.3000000,100.3500000,99.0400000,100.2500000,61750730
+SBER,D,20140114,000000,99.1500000,99.7300000,98.5100000,99.2400000,78195860
+SBER,D,20140115,000000,99.8000000,100.7900000,99.5600000,100.7700000,77459850
+SBER,D,20140116,000000,100.9000000,101.6400000,100.5300000,100.6500000,61767390
+SBER,D,20140117,000000,100.3600000,101.4500000,100.1000000,101.1700000,68773290
+SBER,D,20140120,000000,100.9800000,102.1700000,100.6600000,101.9600000,62337570
+SBER,D,20140121,000000,102.5100000,102.5700000,101.9000000,102.2000000,61308500
+SBER,D,20140122,000000,102.2200000,102.4900000,101.1300000,102.1700000,58206310
+SBER,D,20140123,000000,101.8400000,102.9200000,101.6000000,101.7000000,69805260
+SBER,D,20140124,000000,100.9800000,101.2600000,99.6300000,99.7000000,112248310
+SBER,D,20140127,000000,98.6300000,99.1100000,97.6300000,97.7800000,103561390
+SBER,D,20140128,000000,98.2100000,98.7400000,97.0500000,97.3600000,79434430
+SBER,D,20140129,000000,97.9100000,98.9800000,95.7300000,95.9800000,119457690
+SBER,D,20140130,000000,96.1700000,96.6900000,94.4000000,95.8000000,129968320
+SBER,D,20140131,000000,95.8100000,96.2700000,94.4300000,94.7000000,101764150
+SBER,D,20140203,000000,94.9400000,95.8900000,94.5500000,94.6600000,80958490
+SBER,D,20140204,000000,93.5300000,94.4800000,93.2500000,94.0700000,93253550
+SBER,D,20140205,000000,94.3100000,95.6500000,94.0100000,95.4500000,90052780
+SBER,D,20140206,000000,95.7900000,96.8100000,95.6500000,96.6200000,75844680
+SBER,D,20140207,000000,97.0000000,97.3600000,96.1100000,96.5300000,77422640
+SBER,D,20140210,000000,96.9300000,97.0800000,95.4200000,95.4700000,67475180
+SBER,D,20140211,000000,95.9300000,96.6500000,95.5100000,96.1200000,54494820
+SBER,D,20140212,000000,96.8800000,97.1400000,96.1500000,96.8400000,69415130
+SBER,D,20140213,000000,96.3500000,96.6900000,95.3000000,95.5000000,61711220
+SBER,D,20140214,000000,95.8100000,96.8400000,95.7000000,96.6500000,63293070
+SBER,D,20140217,000000,97.1100000,98.0800000,97.0900000,97.4900000,54516030
+SBER,D,20140218,000000,97.5000000,97.9500000,96.5500000,96.6200000,56507370
+SBER,D,20140219,000000,96.5100000,96.5900000,94.5300000,94.9000000,78880090
+SBER,D,20140220,000000,94.1400000,94.7600000,93.6100000,94.6300000,71842660
+SBER,D,20140221,000000,95.0300000,95.4400000,94.5100000,95.0000000,51882710
+SBER,D,20140224,000000,95.0000000,95.0900000,94.0600000,94.6900000,47770930
+SBER,D,20140225,000000,95.2400000,95.4800000,93.3200000,94.1700000,74366490
+SBER,D,20140226,000000,94.3000000,94.5900000,91.8500000,92.2900000,90137500
+SBER,D,20140227,000000,92.5000000,92.6100000,89.4000000,90.1200000,127765610
+SBER,D,20140228,000000,90.1600000,91.4200000,88.8700000,91.1600000,111397500
+SBER,D,20140303,000000,85.4300000,86.8400000,74.9600000,77.5700000,425351620
+SBER,D,20140304,000000,78.5000000,83.9000000,77.1700000,81.5500000,371675100
+SBER,D,20140305,000000,82.3800000,82.7700000,80.1200000,81.4600000,175025610
+SBER,D,20140306,000000,81.6700000,83.8100000,76.5600000,80.2400000,281239140
+SBER,D,20140307,000000,80.0000000,81.4600000,78.3400000,79.9900000,189902710
+SBER,D,20140311,000000,79.1000000,79.7500000,76.3900000,76.5700000,149382470
+SBER,D,20140312,000000,75.9500000,76.3600000,72.3500000,72.4600000,225749030
+SBER,D,20140313,000000,73.5000000,73.8900000,68.8700000,69.8400000,255804680
+SBER,D,20140314,000000,68.0000000,71.7500000,65.3300000,71.7500000,345592550
+SBER,D,20140317,000000,72.5200000,77.1200000,71.8700000,76.9700000,342638310
+SBER,D,20140318,000000,77.5900000,81.9600000,75.6400000,81.4300000,295403160
+SBER,D,20140319,000000,81.5800000,82.6000000,79.1300000,80.8300000,257068520
+SBER,D,20140320,000000,79.5300000,81.2700000,78.4300000,79.5000000,187068190
+SBER,D,20140321,000000,77.1800000,78.5100000,76.1000000,78.4700000,205929320
+SBER,D,20140324,000000,78.4700000,80.3800000,77.8200000,78.2900000,167001610
+SBER,D,20140325,000000,78.7900000,81.9700000,77.3400000,81.8500000,251405660
+SBER,D,20140326,000000,82.0900000,84.3400000,82.0200000,82.5600000,228863330
+SBER,D,20140327,000000,82.1700000,82.7200000,79.2000000,79.8800000,184234530
+SBER,D,20140328,000000,80.4100000,81.9600000,79.6700000,81.4700000,151787230
+SBER,D,20140331,000000,81.3800000,83.8000000,81.1200000,83.8000000,178306630
+SBER,D,20140401,000000,84.0200000,84.6800000,82.7500000,83.8800000,154794710
+SBER,D,20140402,000000,83.9900000,84.1800000,81.4400000,82.6700000,143012870
+SBER,D,20140403,000000,82.8700000,83.3900000,81.2100000,81.5100000,127696690
+SBER,D,20140404,000000,81.9200000,83.3000000,80.8500000,82.9800000,147012990
+SBER,D,20140407,000000,81.8700000,81.8700000,78.8700000,79.9500000,236516810
+SBER,D,20140408,000000,79.8300000,80.0000000,78.5100000,79.4100000,163430380
+SBER,D,20140409,000000,79.8100000,80.1000000,77.7500000,78.8500000,161285600
+SBER,D,20140410,000000,79.2300000,80.4400000,78.5100000,79.9000000,178195550
+SBER,D,20140411,000000,78.7100000,80.0700000,77.6500000,79.7500000,153404510
+SBER,D,20140414,000000,79.1100000,79.1100000,77.5000000,78.3500000,190436280
+SBER,D,20140415,000000,78.0000000,78.3400000,75.1000000,75.2000000,190435090
+SBER,D,20140416,000000,75.9500000,76.5000000,73.6200000,76.1300000,271631300
+SBER,D,20140417,000000,75.9900000,77.2100000,75.2000000,76.8900000,201099750
+SBER,D,20140418,000000,78.3800000,79.4000000,78.2200000,78.8200000,114017230
+SBER,D,20140421,000000,78.7900000,78.7900000,77.4600000,77.6200000,83430240
+SBER,D,20140422,000000,77.4700000,77.4700000,75.6000000,76.3000000,135244390
+SBER,D,20140423,000000,76.1700000,76.5100000,75.1200000,75.5600000,133220040
+SBER,D,20140424,000000,75.8600000,76.1100000,71.8100000,73.2100000,251170500
+SBER,D,20140425,000000,73.0500000,73.1000000,69.5600000,69.9100000,296898320
+SBER,D,20140428,000000,68.9700000,73.7000000,67.9000000,73.3900000,382475910
+SBER,D,20140429,000000,74.1900000,74.6600000,72.3000000,72.8000000,183928440
+SBER,D,20140430,000000,72.5200000,73.1000000,71.4800000,72.5000000,109019770
+SBER,D,20140502,000000,71.9900000,72.5000000,70.8900000,72.2200000,64175790
+SBER,D,20140505,000000,71.3500000,72.4400000,71.0100000,71.9900000,67071430
+SBER,D,20140506,000000,72.3300000,74.3000000,72.3200000,74.1000000,129514070
+SBER,D,20140507,000000,73.2400000,80.3700000,73.1600000,78.5000000,270884430
+SBER,D,20140508,000000,78.8800000,80.2500000,77.5700000,78.8000000,248478290
+SBER,D,20140512,000000,78.8000000,79.9000000,77.7300000,79.0800000,164414090
+SBER,D,20140513,000000,79.6500000,81.0800000,79.1500000,80.1500000,186703950
+SBER,D,20140514,000000,80.2600000,81.6800000,79.5500000,81.3800000,136271950
+SBER,D,20140515,000000,81.1800000,82.3000000,79.7500000,80.0400000,171166730
+SBER,D,20140516,000000,79.4000000,79.7900000,78.5300000,79.2000000,147974210
+SBER,D,20140519,000000,79.3000000,81.6800000,79.1700000,81.6200000,141037120
+SBER,D,20140520,000000,82.0200000,82.5500000,80.5500000,82.3100000,155547570
+SBER,D,20140521,000000,81.9800000,84.0900000,81.3000000,83.5900000,190926650
+SBER,D,20140522,000000,84.0100000,84.3000000,82.1600000,83.2600000,131933400
+SBER,D,20140523,000000,83.1900000,85.9800000,82.6300000,85.8300000,170497650
+SBER,D,20140526,000000,85.9500000,87.6200000,85.3700000,86.8700000,113470260
+SBER,D,20140527,000000,86.8800000,86.9000000,83.9500000,84.3300000,149949010
+SBER,D,20140528,000000,84.6000000,85.3800000,83.7300000,84.9500000,117333640
+SBER,D,20140529,000000,85.3000000,86.0100000,84.1800000,85.6500000,133543440
+SBER,D,20140530,000000,85.6700000,85.9000000,84.2100000,84.5000000,108259210
+SBER,D,20140602,000000,84.8000000,87.1500000,84.7700000,85.9100000,135528420
+SBER,D,20140603,000000,85.3000000,86.8400000,84.6600000,86.8400000,119743340
+SBER,D,20140604,000000,86.4800000,88.4700000,86.2300000,87.8100000,118784670
+SBER,D,20140605,000000,87.9400000,89.0500000,86.8600000,87.4300000,136633680
+SBER,D,20140606,000000,87.7600000,89.1800000,86.2800000,89.0000000,127884670
+SBER,D,20140609,000000,89.2100000,89.6000000,88.6200000,88.8900000,84744280
+SBER,D,20140610,000000,88.8800000,89.0000000,87.8700000,88.9900000,85841300
+SBER,D,20140611,000000,89.0100000,89.3300000,88.5100000,89.0000000,67965930
+SBER,D,20140616,000000,84.4800000,85.7200000,84.1500000,84.8500000,129675300
+SBER,D,20140617,000000,84.9500000,85.5500000,83.3700000,83.8000000,86860490
+SBER,D,20140618,000000,84.1300000,84.5500000,83.1200000,83.7700000,115150840
+SBER,D,20140619,000000,84.5600000,85.6900000,84.3500000,84.8000000,112013970
+SBER,D,20140620,000000,84.8000000,85.1400000,84.1000000,84.1600000,83688200
+SBER,D,20140623,000000,84.2300000,85.3000000,83.4100000,83.6800000,99009090
+SBER,D,20140624,000000,84.0500000,86.6000000,83.9100000,86.5000000,150480010
+SBER,D,20140625,000000,86.0300000,86.4000000,83.8500000,84.4000000,114702320
+SBER,D,20140626,000000,84.8600000,85.1400000,83.4600000,84.1000000,99429110
+SBER,D,20140627,000000,84.1600000,84.9400000,83.9600000,84.3300000,57079630
+SBER,D,20140630,000000,84.4500000,84.7000000,83.0300000,84.5000000,81486910
+SBER,D,20140701,000000,84.4500000,84.4600000,83.0500000,84.0700000,79932750
+SBER,D,20140702,000000,84.3100000,85.9700000,84.1200000,85.7900000,94133230
+SBER,D,20140703,000000,85.9400000,86.5000000,85.2500000,85.3400000,76316130
+SBER,D,20140704,000000,85.5100000,85.8600000,83.8000000,84.0000000,69391310
+SBER,D,20140707,000000,84.1500000,85.7000000,83.8700000,85.4900000,71026710
+SBER,D,20140708,000000,85.3300000,86.6900000,84.6700000,85.1100000,99481000
+SBER,D,20140709,000000,84.9000000,85.5600000,84.2000000,85.2000000,80775470
+SBER,D,20140710,000000,85.6100000,86.0900000,83.3700000,84.4700000,114283300
+SBER,D,20140711,000000,84.5100000,84.8800000,83.8000000,84.5500000,78224790
+SBER,D,20140714,000000,84.6500000,85.1900000,83.5500000,83.5500000,69423170
+SBER,D,20140715,000000,83.8000000,84.0100000,82.8700000,83.0900000,79089540
+SBER,D,20140716,000000,83.0500000,83.9800000,82.5500000,83.7800000,85974210
+SBER,D,20140717,000000,82.0000000,82.1900000,80.5300000,81.5000000,146505920
+SBER,D,20140718,000000,79.8000000,80.9600000,79.5900000,80.2700000,146646040
+SBER,D,20140721,000000,80.3200000,80.4000000,76.5600000,76.5600000,182739060
+SBER,D,20140722,000000,77.3100000,78.8400000,77.0600000,78.3000000,154238540
+SBER,D,20140723,000000,78.3800000,78.9400000,76.6000000,77.4500000,93607860
+SBER,D,20140724,000000,76.9900000,77.3700000,75.8100000,76.8700000,101718370
+SBER,D,20140725,000000,76.7600000,76.9800000,75.0000000,75.1600000,109401380
+SBER,D,20140728,000000,74.5700000,74.6000000,72.6000000,72.8200000,116387000
+SBER,D,20140729,000000,72.4900000,74.5000000,71.8600000,73.2000000,193519260
+SBER,D,20140730,000000,72.6900000,75.8300000,72.3300000,73.6800000,194354560
+SBER,D,20140731,000000,73.8000000,75.2700000,73.2400000,73.6000000,110552540
+SBER,D,20140801,000000,72.8800000,73.5000000,71.5200000,72.3700000,183341720
+SBER,D,20140804,000000,72.7800000,73.5900000,71.8500000,72.7500000,102873200
+SBER,D,20140805,000000,72.9900000,73.3000000,71.5700000,71.6000000,103325050
+SBER,D,20140806,000000,71.2400000,71.3000000,68.8500000,69.0000000,252725470
+SBER,D,20140807,000000,68.4200000,69.3000000,66.1000000,68.5000000,257438800
+SBER,D,20140808,000000,67.9200000,70.7500000,67.9100000,70.7000000,162223320
+SBER,D,20140811,000000,72.0100000,74.4000000,72.0100000,74.2100000,167921460
+SBER,D,20140812,000000,74.1000000,75.1800000,72.8800000,73.3500000,168487550
+SBER,D,20140813,000000,73.1000000,75.1900000,72.6000000,74.8400000,136902970
+SBER,D,20140814,000000,74.9400000,75.8700000,74.3000000,74.9900000,146614030
+SBER,D,20140815,000000,75.0100000,76.0000000,74.0000000,75.0500000,127006340
+SBER,D,20140818,000000,75.1800000,75.9800000,74.7700000,75.1500000,87121020
+SBER,D,20140819,000000,75.6000000,76.1000000,75.1100000,76.0000000,97406260
+SBER,D,20140820,000000,75.9900000,76.9000000,75.1800000,76.9000000,120037340
+SBER,D,20140821,000000,76.8500000,78.6100000,76.7100000,78.4000000,115887250
+SBER,D,20140822,000000,78.4900000,78.8900000,76.8800000,78.3900000,140582040
+SBER,D,20140825,000000,78.5300000,79.6900000,78.2500000,78.5600000,118566100
+SBER,D,20140826,000000,78.6000000,78.9200000,77.2400000,77.4400000,79118650
+SBER,D,20140827,000000,77.8800000,78.3900000,77.5100000,77.9300000,81469360
+SBER,D,20140828,000000,77.7600000,77.8700000,74.4500000,74.5900000,231748020
+SBER,D,20140829,000000,74.4900000,74.9700000,72.5600000,73.2100000,193264310
+SBER,D,20140901,000000,73.5000000,74.9400000,72.5200000,73.6800000,164065650
+SBER,D,20140902,000000,73.6200000,74.4900000,72.9400000,73.7600000,104553690
+SBER,D,20140903,000000,74.1700000,78.7500000,73.7500000,78.5000000,276938760
+SBER,D,20140904,000000,78.6000000,79.9500000,77.1800000,79.3900000,158402200
+SBER,D,20140905,000000,78.7800000,81.3000000,78.5000000,80.2500000,159067740
+SBER,D,20140908,000000,80.2500000,80.3900000,78.2600000,78.6900000,108326530
+SBER,D,20140909,000000,78.8600000,80.2000000,78.6900000,79.4100000,105703500
+SBER,D,20140910,000000,78.8700000,79.4000000,78.3900000,78.6700000,86106520
+SBER,D,20140911,000000,79.0600000,79.5500000,76.1400000,76.3000000,152966850
+SBER,D,20140912,000000,76.0100000,77.7700000,75.1300000,76.6500000,145210060
+SBER,D,20140915,000000,76.3500000,77.0800000,75.4500000,75.6300000,127059940
+SBER,D,20140916,000000,75.8500000,77.9000000,75.6300000,77.6000000,141600670
+SBER,D,20140917,000000,77.5000000,78.9200000,76.5500000,78.6600000,150298440
+SBER,D,20140918,000000,78.6600000,79.3000000,77.7100000,77.9800000,102195640
+SBER,D,20140919,000000,78.2500000,78.4600000,76.6200000,77.4000000,122889970
+SBER,D,20140922,000000,77.2000000,77.6900000,75.8900000,76.0000000,84474830
+SBER,D,20140923,000000,76.3400000,77.8400000,76.2000000,77.6800000,97604660
+SBER,D,20140924,000000,77.9200000,79.5500000,77.8700000,79.0500000,123450460
+SBER,D,20140925,000000,79.6000000,80.1500000,78.0000000,78.0100000,120975670
+SBER,D,20140926,000000,77.5700000,78.4300000,76.8500000,77.6000000,111403440
+SBER,D,20140929,000000,77.9600000,78.3800000,76.5300000,76.7000000,100614370
+SBER,D,20140930,000000,77.0600000,77.4400000,75.5200000,75.5200000,144462750
+SBER,D,20141001,000000,75.1800000,76.2600000,74.2600000,74.2600000,130098910
+SBER,D,20141002,000000,74.0700000,74.4700000,72.5700000,73.1500000,145077120
+SBER,D,20141003,000000,73.7500000,74.6900000,73.1200000,73.7700000,111589130
+SBER,D,20141006,000000,74.3700000,76.6000000,74.2500000,76.3300000,125523680
+SBER,D,20141007,000000,76.3300000,76.5400000,74.9600000,75.3200000,97118100
+SBER,D,20141008,000000,74.8300000,75.2500000,73.7600000,73.8000000,131797890
+SBER,D,20141009,000000,75.0500000,75.7000000,73.5200000,73.6500000,144275830
+SBER,D,20141010,000000,72.6200000,73.7700000,72.0600000,73.5000000,141204560
+SBER,D,20141013,000000,72.7900000,75.2400000,72.6500000,74.2600000,116770580
+SBER,D,20141014,000000,74.1500000,75.3600000,73.8600000,74.5500000,95409030
+SBER,D,20141015,000000,74.3200000,74.8600000,72.8100000,73.0800000,120345000
+SBER,D,20141016,000000,73.2400000,74.0500000,70.9500000,71.1200000,195506300
+SBER,D,20141017,000000,71.8100000,73.3000000,71.3800000,73.1500000,145909100
+SBER,D,20141020,000000,73.4000000,73.9300000,71.7500000,72.2500000,121799680
+SBER,D,20141021,000000,72.0000000,73.1600000,71.3000000,72.5000000,116499320
+SBER,D,20141022,000000,73.0000000,73.3700000,71.8000000,71.8200000,98395720
+SBER,D,20141023,000000,71.4700000,72.1000000,70.8500000,71.5900000,132351600
+SBER,D,20141024,000000,71.3500000,72.4900000,70.9300000,72.4900000,76025880
+SBER,D,20141027,000000,73.2100000,73.7800000,72.2500000,72.9000000,119368030
+SBER,D,20141028,000000,73.1200000,74.2000000,72.7300000,73.9000000,101379510
+SBER,D,20141029,000000,74.1100000,74.8000000,73.6800000,74.0500000,99965540
+SBER,D,20141030,000000,73.6900000,75.1300000,73.4300000,74.9800000,180886730
+SBER,D,20141031,000000,75.4400000,76.8400000,75.2300000,76.2300000,154159760
+SBER,D,20141103,000000,76.0800000,76.6600000,75.6100000,76.2900000,49803510
+SBER,D,20141105,000000,75.8100000,75.9400000,75.0200000,75.6500000,100999010
+SBER,D,20141106,000000,75.7500000,76.8800000,74.7500000,75.0500000,109607470
+SBER,D,20141107,000000,75.1900000,77.6500000,74.4100000,75.6900000,195025430
+SBER,D,20141110,000000,76.3600000,77.7800000,76.1200000,77.7800000,125476780
+SBER,D,20141111,000000,77.8000000,78.7000000,77.0100000,77.3400000,130709130
+SBER,D,20141112,000000,77.3700000,77.5500000,76.1300000,76.3200000,113818750
+SBER,D,20141113,000000,76.3200000,76.5000000,73.7300000,74.0300000,150493670
+SBER,D,20141114,000000,73.7900000,74.5000000,73.1000000,74.1500000,101698780
+SBER,D,20141117,000000,73.7700000,74.4500000,73.4700000,73.9700000,77940610
+SBER,D,20141118,000000,74.3900000,75.3500000,73.4500000,75.2100000,121005350
+SBER,D,20141119,000000,75.2500000,75.5400000,73.8700000,73.9000000,89106340
+SBER,D,20141120,000000,73.9600000,74.9000000,72.9300000,73.6300000,104514240
+SBER,D,20141121,000000,73.9600000,74.7100000,72.9500000,74.3900000,105751390
+SBER,D,20141124,000000,74.8600000,75.4000000,74.0100000,74.4000000,85457090
+SBER,D,20141125,000000,74.4500000,74.6600000,73.7600000,74.1100000,59706430
+SBER,D,20141126,000000,73.7700000,74.1300000,73.2600000,73.8500000,91629070
+SBER,D,20141127,000000,73.6500000,74.2000000,73.0400000,73.0400000,87592190
+SBER,D,20141128,000000,72.8800000,72.8900000,71.4200000,72.2500000,127971470
+SBER,D,20141201,000000,71.8900000,74.2000000,71.5100000,73.7900000,138972830
+SBER,D,20141202,000000,74.0600000,74.4700000,71.3100000,71.6400000,133397910
+SBER,D,20141203,000000,71.8700000,72.3500000,71.4200000,72.0000000,115674740
+SBER,D,20141204,000000,72.2100000,74.0300000,71.0000000,71.0400000,162007030
+SBER,D,20141205,000000,70.9500000,71.7300000,68.4000000,68.6000000,160108420
+SBER,D,20141208,000000,69.1500000,69.6700000,65.2300000,65.3000000,167051630
+SBER,D,20141209,000000,64.7600000,66.9000000,62.6100000,66.2600000,197931460
+SBER,D,20141210,000000,66.5900000,68.7000000,65.7800000,67.7700000,179946200
+SBER,D,20141211,000000,67.8700000,68.4000000,65.2500000,65.9500000,181899420
+SBER,D,20141212,000000,65.3900000,66.2000000,63.0700000,64.2000000,156646460
+SBER,D,20141215,000000,64.0000000,65.7400000,59.9200000,60.1300000,223636410
+SBER,D,20141216,000000,59.5000000,61.9500000,47.2100000,53.5000000,470470430
+SBER,D,20141217,000000,54.0400000,60.8800000,52.3800000,59.9000000,446373430
+SBER,D,20141218,000000,61.5200000,65.8000000,60.2500000,62.9100000,317552200
+SBER,D,20141219,000000,61.8300000,63.0800000,59.5000000,61.4400000,171245270
+SBER,D,20141222,000000,63.1500000,64.2000000,57.8200000,58.6000000,228160230
+SBER,D,20141223,000000,59.0900000,59.5300000,52.8600000,54.0000000,230833530
+SBER,D,20141224,000000,53.6100000,55.4500000,51.5100000,55.0000000,166285320
+SBER,D,20141225,000000,55.0300000,58.8500000,54.7100000,58.7000000,116639360
+SBER,D,20141226,000000,59.0200000,60.0000000,56.0500000,57.1300000,134604490
+SBER,D,20141229,000000,57.0100000,58.2900000,53.7000000,54.5100000,113630750
+SBER,D,20141230,000000,53.0500000,55.6500000,51.6000000,54.9000000,120226020
+SBER,D,20150105,000000,54.0300000,56.7700000,53.5800000,56.3700000,63125270
+SBER,D,20150106,000000,56.0000000,58.4500000,55.8300000,58.2800000,70251090
+SBER,D,20150108,000000,58.9000000,67.7700000,58.6100000,65.7000000,187516500
+SBER,D,20150109,000000,65.8000000,66.8800000,62.2500000,63.1000000,107504520
+SBER,D,20150112,000000,62.2200000,63.8400000,61.6600000,62.9000000,99348150
+SBER,D,20150113,000000,62.3200000,62.9800000,59.2500000,60.3100000,190523350
+SBER,D,20150114,000000,59.6700000,61.2000000,59.6000000,60.0500000,133914740
+SBER,D,20150115,000000,61.1700000,62.6800000,60.7100000,61.8000000,179760110
+SBER,D,20150116,000000,61.8000000,62.4300000,60.4100000,61.9900000,142850950
+SBER,D,20150119,000000,61.5900000,63.6700000,61.5500000,61.8000000,124881980
+SBER,D,20150120,000000,61.8300000,62.2500000,60.2700000,60.8000000,120082050
+SBER,D,20150121,000000,61.0800000,63.2000000,60.9500000,62.8000000,106787340
+SBER,D,20150122,000000,63.0300000,64.8800000,62.4200000,64.3500000,173328060
+SBER,D,20150123,000000,64.9900000,66.7200000,63.9000000,64.4500000,163113520
+SBER,D,20150126,000000,63.7500000,63.8800000,60.1700000,60.4900000,153954480
+SBER,D,20150127,000000,58.1900000,61.4400000,57.2000000,61.2000000,188030700
+SBER,D,20150128,000000,61.8200000,62.5800000,60.3100000,60.6300000,139255140
+SBER,D,20150129,000000,60.3600000,62.0000000,59.6000000,60.5000000,150437700
+SBER,D,20150130,000000,61.2600000,61.5000000,59.6700000,61.5000000,194803960
+SBER,D,20150202,000000,62.0000000,62.5700000,60.0300000,61.4000000,194709040
+SBER,D,20150203,000000,62.0000000,62.8500000,60.8300000,62.0000000,140760260
+SBER,D,20150204,000000,62.5100000,62.6900000,60.8700000,61.0400000,83362480
+SBER,D,20150205,000000,60.5700000,62.4800000,59.9000000,62.4100000,173260500
+SBER,D,20150206,000000,62.8100000,64.8800000,62.4500000,64.3100000,180629990
+SBER,D,20150209,000000,64.3000000,67.4000000,63.8500000,65.5700000,223903050
+SBER,D,20150210,000000,65.4100000,66.4300000,64.4700000,65.0000000,121353630
+SBER,D,20150211,000000,66.1200000,66.4600000,65.0800000,65.1200000,142083250
+SBER,D,20150212,000000,66.0500000,69.4700000,64.5500000,67.2100000,402858420
+SBER,D,20150213,000000,68.0000000,70.7500000,68.0000000,70.6000000,375537650
+SBER,D,20150216,000000,70.7200000,71.9000000,69.6700000,70.0000000,130958800
+SBER,D,20150217,000000,70.1500000,73.9600000,69.7200000,72.4500000,243505180
+SBER,D,20150218,000000,73.3500000,76.8400000,72.8300000,76.4000000,237729810
+SBER,D,20150219,000000,76.0000000,76.5600000,72.8000000,73.7800000,238350910
+SBER,D,20150220,000000,74.4200000,75.4500000,73.5200000,74.7500000,177413610
+SBER,D,20150224,000000,71.9700000,73.8700000,71.7600000,73.7000000,116492680
+SBER,D,20150225,000000,73.8100000,74.6000000,72.9000000,74.2000000,122619350
+SBER,D,20150226,000000,75.0100000,76.6000000,74.6000000,75.9500000,143362770
+SBER,D,20150227,000000,75.7200000,76.7500000,75.2600000,75.9100000,129646770
+SBER,D,20150302,000000,76.3400000,77.4500000,76.1000000,76.2000000,110350330
+SBER,D,20150303,000000,76.0400000,76.9800000,74.8400000,75.5500000,129638970
+SBER,D,20150304,000000,75.3500000,75.7200000,72.3100000,72.3100000,117741850
+SBER,D,20150305,000000,72.9000000,74.1600000,71.8600000,72.7000000,175774530
+SBER,D,20150306,000000,73.0300000,74.1100000,72.5800000,73.2500000,105004320
+SBER,D,20150310,000000,72.4900000,72.7100000,69.0900000,69.8000000,149452920
+SBER,D,20150311,000000,69.8100000,71.3100000,68.7800000,70.6800000,149640420
+SBER,D,20150312,000000,71.1300000,71.5900000,70.0200000,70.7900000,82826780
+SBER,D,20150313,000000,71.0000000,71.3000000,67.8100000,67.8700000,151539080
+SBER,D,20150316,000000,67.5200000,67.8000000,65.2300000,65.5700000,156219530
+SBER,D,20150317,000000,66.0600000,66.4500000,63.8600000,64.6500000,183354400
+SBER,D,20150318,000000,64.9100000,66.0500000,64.7300000,65.2600000,108022410
+SBER,D,20150319,000000,66.4600000,66.8800000,64.4500000,64.9000000,123897660
+SBER,D,20150320,000000,64.9500000,67.2200000,64.4000000,67.0000000,147821230
+SBER,D,20150323,000000,67.5300000,67.5500000,64.8300000,65.0000000,131365440
+SBER,D,20150324,000000,65.0000000,66.3600000,63.7400000,65.6000000,121872960
+SBER,D,20150325,000000,65.7500000,66.1500000,64.3100000,64.8000000,97732050
+SBER,D,20150326,000000,65.4200000,65.8000000,62.6200000,62.8500000,148036640
+SBER,D,20150327,000000,63.0300000,63.5500000,60.5700000,61.0000000,157694600
+SBER,D,20150330,000000,60.8700000,63.1700000,60.6700000,63.0100000,121542470
+SBER,D,20150331,000000,63.0000000,63.4000000,61.9200000,62.8800000,113629130
+SBER,D,20150401,000000,62.4400000,64.6900000,62.1800000,64.5000000,161051950
+SBER,D,20150402,000000,64.6000000,66.1700000,64.0300000,65.9200000,138438980
+SBER,D,20150403,000000,65.9000000,66.4000000,65.1600000,65.5000000,85547720
+SBER,D,20150406,000000,65.6500000,68.9900000,65.5700000,68.9900000,136968030
+SBER,D,20150407,000000,68.8300000,70.2700000,68.1500000,69.6000000,224461670
+SBER,D,20150408,000000,69.4400000,69.9300000,68.6100000,69.4000000,124255630
+SBER,D,20150409,000000,69.0500000,72.0000000,68.9600000,72.0000000,187895180
+SBER,D,20150410,000000,72.1600000,72.4500000,70.2300000,71.5000000,143931590
+SBER,D,20150413,000000,71.8500000,74.5500000,71.4300000,74.1000000,165072180
+SBER,D,20150414,000000,74.1100000,74.8200000,72.8900000,74.0500000,135394590
+SBER,D,20150415,000000,74.1500000,76.4900000,73.9100000,76.4900000,153798530
+SBER,D,20150416,000000,76.9500000,77.5100000,74.8500000,76.5000000,176365480
+SBER,D,20150417,000000,76.6300000,76.9600000,72.5000000,72.5000000,157293590
+SBER,D,20150420,000000,72.5000000,74.0700000,71.2200000,73.5000000,157817040
+SBER,D,20150421,000000,73.6200000,75.6700000,73.2600000,75.2400000,157620460
+SBER,D,20150422,000000,75.1900000,75.3300000,72.6300000,73.9000000,143842050
+SBER,D,20150423,000000,73.9800000,76.5700000,72.1100000,75.8000000,192827690
+SBER,D,20150424,000000,75.7500000,77.7000000,74.8900000,75.7500000,155112060
+SBER,D,20150427,000000,76.0000000,76.8600000,74.5800000,75.2000000,126267280
+SBER,D,20150428,000000,74.7900000,75.7500000,73.9000000,75.7000000,99132370
+SBER,D,20150429,000000,75.6200000,76.2700000,74.6800000,75.2000000,87118020
+SBER,D,20150430,000000,75.2000000,76.9600000,74.9700000,76.9000000,105014840
+SBER,D,20150505,000000,77.2100000,80.6000000,76.8000000,80.2100000,136433760
+SBER,D,20150506,000000,80.3700000,80.9800000,78.6400000,79.2000000,110319290
+SBER,D,20150507,000000,78.8700000,78.8900000,75.9700000,76.5000000,111764340
+SBER,D,20150508,000000,76.3000000,76.6700000,75.0700000,75.5000000,109556830
+SBER,D,20150512,000000,75.4300000,76.7000000,74.3300000,75.1900000,99504920
+SBER,D,20150513,000000,75.4200000,76.0700000,74.7000000,75.2400000,108291690
+SBER,D,20150514,000000,75.0700000,75.3500000,73.6000000,74.3100000,89924850
+SBER,D,20150515,000000,74.5200000,75.1800000,73.7400000,75.0500000,66404900
+SBER,D,20150518,000000,75.4500000,76.0500000,75.0900000,75.3600000,91185850
+SBER,D,20150519,000000,75.3300000,75.3400000,73.0300000,73.3500000,95023870
+SBER,D,20150520,000000,73.2700000,73.5800000,71.4100000,71.6000000,111268620
+SBER,D,20150521,000000,71.7300000,73.5900000,71.1500000,73.2500000,98600990
+SBER,D,20150522,000000,73.3300000,74.6700000,73.0600000,74.3500000,130033450
+SBER,D,20150525,000000,74.3900000,74.7400000,72.9100000,74.4600000,60929110
+SBER,D,20150526,000000,74.6700000,75.1600000,73.9000000,74.6700000,80471190
+SBER,D,20150527,000000,74.4500000,74.5000000,72.4100000,74.2300000,110126400
+SBER,D,20150528,000000,74.0800000,74.9700000,73.3200000,73.6000000,83440370
+SBER,D,20150529,000000,73.7000000,76.1300000,73.5000000,73.5000000,136648870
+SBER,D,20150601,000000,73.6900000,74.4900000,72.6500000,72.6500000,113166820
+SBER,D,20150602,000000,72.8900000,74.2500000,72.2500000,73.9200000,75356810
+SBER,D,20150603,000000,74.1800000,74.3500000,71.6000000,71.7200000,107185010
+SBER,D,20150604,000000,71.6900000,72.2000000,70.5500000,71.2500000,109915900
+SBER,D,20150605,000000,71.1700000,71.7500000,70.2000000,70.6100000,77264650
+SBER,D,20150608,000000,70.8100000,71.0500000,69.1500000,69.1700000,102661510
+SBER,D,20150609,000000,69.2500000,70.3500000,68.4100000,70.2100000,98679290
+SBER,D,20150610,000000,70.5200000,72.0700000,70.3000000,71.5100000,91432340
+SBER,D,20150611,000000,71.1400000,72.5500000,70.2300000,72.5500000,123789840
+SBER,D,20150615,000000,72.0200000,72.2700000,70.6000000,71.8000000,101963530
+SBER,D,20150616,000000,71.6000000,73.8000000,70.9600000,73.5000000,107516490
+SBER,D,20150617,000000,73.4700000,74.4100000,72.7800000,72.8100000,86933500
+SBER,D,20150618,000000,73.1500000,74.3700000,72.6000000,72.9800000,91367020
+SBER,D,20150619,000000,73.1700000,73.3800000,71.5600000,71.5600000,92629320
+SBER,D,20150622,000000,72.0500000,72.4600000,71.5000000,72.0000000,74211580
+SBER,D,20150623,000000,72.2100000,72.3700000,71.5000000,72.0100000,52910790
+SBER,D,20150624,000000,72.1400000,72.5000000,71.3500000,71.9800000,56375850
+SBER,D,20150625,000000,71.9100000,72.2400000,71.4200000,71.4200000,45455840
+SBER,D,20150626,000000,71.3900000,71.4700000,70.4000000,70.6000000,98252300
+SBER,D,20150629,000000,69.1800000,70.9700000,69.0300000,70.2000000,77379440
+SBER,D,20150630,000000,70.2100000,72.5000000,70.0500000,72.3500000,99438130
+SBER,D,20150701,000000,72.2900000,72.9700000,70.7100000,71.0000000,101146530
+SBER,D,20150702,000000,71.0000000,71.3000000,70.1700000,70.5400000,83685280
+SBER,D,20150703,000000,70.5400000,71.1500000,69.9000000,70.6700000,58663600
+SBER,D,20150706,000000,69.9300000,70.5900000,68.0800000,68.4500000,123496750
+SBER,D,20150707,000000,68.4500000,69.6800000,68.1200000,68.7700000,103621040
+SBER,D,20150708,000000,68.5200000,68.9400000,66.5000000,67.7300000,160053390
+SBER,D,20150709,000000,68.1500000,69.3800000,67.7000000,69.3500000,84564490
+SBER,D,20150710,000000,69.6000000,71.2000000,69.5700000,71.0600000,108674420
+SBER,D,20150713,000000,70.7800000,72.9400000,70.7700000,72.9400000,231543530
+SBER,D,20150714,000000,72.8000000,73.9000000,72.3100000,73.9000000,110296880
+SBER,D,20150715,000000,73.7900000,74.0000000,72.9600000,74.0000000,79212540
+SBER,D,20150716,000000,73.9900000,74.3900000,73.5300000,74.2100000,56688680
+SBER,D,20150717,000000,74.1800000,75.7300000,73.5700000,75.5200000,88910830
+SBER,D,20150720,000000,75.4000000,75.7000000,73.8700000,74.1000000,89287880
+SBER,D,20150721,000000,73.9900000,75.8600000,73.4100000,75.5500000,108939410
+SBER,D,20150722,000000,75.2600000,75.9700000,74.5000000,74.6000000,99407990
+SBER,D,20150723,000000,74.6500000,74.6900000,72.5100000,72.7000000,91598270
+SBER,D,20150724,000000,72.5000000,72.5700000,70.2500000,70.4500000,133821230
+SBER,D,20150727,000000,70.4000000,70.4500000,67.3500000,68.4800000,209953530
+SBER,D,20150728,000000,68.2000000,70.7300000,67.4000000,69.5500000,181097770
+SBER,D,20150729,000000,69.8700000,71.4900000,69.6600000,71.2000000,123789360
+SBER,D,20150730,000000,71.3700000,72.7900000,70.9100000,72.2000000,107009470
+SBER,D,20150731,000000,71.9600000,72.5500000,70.2100000,72.3000000,153348870
+SBER,D,20150803,000000,71.5100000,71.7500000,70.4300000,71.1000000,117485850
+SBER,D,20150804,000000,70.8000000,72.4300000,70.5100000,72.3000000,99330360
+SBER,D,20150805,000000,72.6000000,74.1400000,72.3300000,73.4900000,112870830
+SBER,D,20150806,000000,73.2100000,73.9000000,72.1100000,72.2500000,102320450
+SBER,D,20150807,000000,72.7200000,74.4000000,72.5700000,74.2000000,105155080
+SBER,D,20150810,000000,74.2000000,75.1700000,73.5000000,75.1600000,84173210
+SBER,D,20150811,000000,75.1500000,75.6700000,73.2000000,73.2000000,113585110
+SBER,D,20150812,000000,72.9800000,74.2000000,72.5200000,73.4000000,98776070
+SBER,D,20150813,000000,73.8100000,74.4400000,73.1200000,73.7000000,77166680
+SBER,D,20150814,000000,73.6500000,74.8600000,73.2700000,74.4300000,73185750
+SBER,D,20150817,000000,73.9900000,74.1900000,72.8100000,73.0000000,94133960
+SBER,D,20150818,000000,72.7200000,73.4200000,72.0400000,72.4500000,87589900
+SBER,D,20150819,000000,72.3100000,73.2600000,71.2700000,71.5000000,105273640
+SBER,D,20150820,000000,71.0800000,72.5700000,70.8800000,72.0500000,108237280
+SBER,D,20150821,000000,71.0800000,71.5700000,69.8600000,69.8600000,118013370
+SBER,D,20150824,000000,68.0500000,69.2300000,66.7500000,68.5300000,231577130
+SBER,D,20150825,000000,68.6100000,71.0000000,68.6000000,70.7900000,145558030
+SBER,D,20150826,000000,70.6400000,71.2800000,69.5100000,71.0000000,129497160
+SBER,D,20150827,000000,71.9000000,73.9000000,71.8000000,73.8000000,153194380
+SBER,D,20150828,000000,74.4600000,75.0600000,72.9000000,74.8200000,174195750
+SBER,D,20150831,000000,74.3200000,74.5300000,73.0800000,74.5000000,152858350
+SBER,D,20150901,000000,74.3800000,74.9200000,72.7200000,73.1400000,132453200
+SBER,D,20150902,000000,72.9600000,74.1800000,72.2200000,72.9000000,138976340
+SBER,D,20150903,000000,73.5000000,74.5000000,73.2200000,74.1500000,106759920
+SBER,D,20150904,000000,73.7200000,74.2800000,73.5000000,73.9600000,80548960
+SBER,D,20150907,000000,73.6900000,73.9000000,73.3600000,73.8100000,49765350
+SBER,D,20150908,000000,74.1000000,75.4000000,74.0400000,74.9000000,98525170
+SBER,D,20150909,000000,75.6000000,75.7500000,74.4600000,74.6500000,85666090
+SBER,D,20150910,000000,74.0400000,74.8200000,73.6100000,74.3000000,93198540
+SBER,D,20150911,000000,74.2800000,74.4200000,73.6900000,74.1000000,56971550
+SBER,D,20150914,000000,73.8900000,75.2300000,73.8700000,74.8800000,76394390
+SBER,D,20150915,000000,74.9300000,74.9700000,74.2800000,74.8500000,63689210
+SBER,D,20150916,000000,75.1200000,77.7100000,75.0900000,77.7100000,124487150
+SBER,D,20150917,000000,77.5700000,77.9800000,76.2500000,76.4900000,93571870
+SBER,D,20150918,000000,76.7100000,77.1900000,75.3100000,75.5000000,103428370
+SBER,D,20150921,000000,75.6000000,76.9800000,75.4700000,75.9400000,78511620
+SBER,D,20150922,000000,76.0700000,76.1300000,73.9100000,74.3900000,102250950
+SBER,D,20150923,000000,74.4000000,74.9700000,73.4500000,73.7400000,93306190
+SBER,D,20150924,000000,73.9400000,74.3000000,72.6700000,73.3300000,101783810
+SBER,D,20150925,000000,73.7900000,74.9700000,73.6700000,74.9700000,85774170
+SBER,D,20150928,000000,74.9700000,75.6700000,74.2500000,74.5700000,68988630
+SBER,D,20150929,000000,74.1800000,75.6000000,73.5800000,75.5000000,83566670
+SBER,D,20150930,000000,75.6600000,76.7600000,75.2000000,75.3000000,86456320
+SBER,D,20151001,000000,76.0000000,76.4900000,74.1200000,74.5100000,109156150
+SBER,D,20151002,000000,74.6000000,75.0000000,72.9500000,73.8000000,98427010
+SBER,D,20151005,000000,74.5500000,76.3000000,74.2900000,76.2000000,100274390
+SBER,D,20151006,000000,76.2500000,77.3400000,75.7000000,77.3100000,102064460
+SBER,D,20151007,000000,78.3100000,79.7000000,76.6900000,79.6500000,180596140
+SBER,D,20151008,000000,79.1600000,83.2900000,78.3700000,83.1100000,233887100
+SBER,D,20151009,000000,83.8700000,86.2000000,83.2600000,85.7700000,205302340
+SBER,D,20151012,000000,85.8100000,86.6000000,83.8600000,85.4500000,145869940
+SBER,D,20151013,000000,84.8300000,85.6500000,84.2600000,85.0000000,99614750
+SBER,D,20151014,000000,84.5000000,87.1000000,84.0200000,86.8100000,114155830
+SBER,D,20151015,000000,86.9900000,89.1200000,86.9300000,87.7000000,139186580
+SBER,D,20151016,000000,88.5600000,90.0700000,88.3000000,88.5200000,143301380
+SBER,D,20151019,000000,88.4800000,88.8600000,85.9200000,87.0700000,118075520
+SBER,D,20151020,000000,86.9700000,89.3400000,86.1400000,88.1400000,109352010
+SBER,D,20151021,000000,87.9900000,88.3500000,86.0000000,86.9500000,99021310
+SBER,D,20151022,000000,86.6700000,87.6000000,86.0300000,86.5300000,90555350
+SBER,D,20151023,000000,87.2300000,90.4500000,86.9700000,90.4500000,137181060
+SBER,D,20151026,000000,90.8700000,92.7000000,89.7200000,92.3000000,154561010
+SBER,D,20151027,000000,91.9000000,91.9200000,88.7300000,89.0000000,137700310
+SBER,D,20151028,000000,89.0500000,90.4900000,87.3300000,90.0500000,128511200
+SBER,D,20151029,000000,89.7300000,91.0000000,88.3100000,88.6000000,114384310
+SBER,D,20151030,000000,88.7500000,90.8000000,88.1200000,90.5300000,85366080
+SBER,D,20151102,000000,90.2500000,93.8000000,89.6600000,93.6500000,124983010
+SBER,D,20151103,000000,93.8600000,95.5900000,93.3200000,95.4000000,122392690
+SBER,D,20151105,000000,96.0000000,96.6000000,94.6000000,95.5000000,126679170
+SBER,D,20151106,000000,95.5000000,95.9100000,93.5700000,94.0900000,106562480
+SBER,D,20151109,000000,94.4900000,94.7900000,92.7000000,92.9500000,78965580
+SBER,D,20151110,000000,92.7600000,94.4200000,92.0200000,94.3500000,71406950
+SBER,D,20151111,000000,94.2000000,94.8600000,92.6500000,94.0000000,77455220
+SBER,D,20151112,000000,93.4300000,94.7700000,92.6900000,94.2900000,79120920
+SBER,D,20151113,000000,93.4200000,94.3900000,92.9600000,93.4000000,78881520
+SBER,D,20151116,000000,93.0900000,96.1400000,93.0100000,95.8000000,88002030
+SBER,D,20151117,000000,96.5200000,102.6700000,96.5200000,102.5000000,180740130
+SBER,D,20151118,000000,102.7800000,104.5900000,101.7400000,104.0000000,136465200
+SBER,D,20151119,000000,104.6300000,108.5500000,102.5400000,104.8600000,190977640
+SBER,D,20151120,000000,104.3400000,107.3000000,103.1900000,107.3000000,113665790
+SBER,D,20151123,000000,106.8500000,110.3200000,105.2200000,109.9800000,173177320
+SBER,D,20151124,000000,109.8300000,110.7000000,105.1500000,105.6000000,154124530
+SBER,D,20151125,000000,106.2100000,108.9400000,105.4400000,108.5100000,119438820
+SBER,D,20151126,000000,108.7800000,109.3000000,105.6000000,106.4800000,80594160
+SBER,D,20151127,000000,105.7400000,106.0600000,103.7000000,104.5500000,93246670
+SBER,D,20151130,000000,103.9000000,105.9000000,102.7500000,102.9000000,87093940
+SBER,D,20151201,000000,103.5100000,103.9000000,100.6000000,101.3000000,98740920
+SBER,D,20151202,000000,101.4900000,103.4900000,101.1500000,102.5000000,89679440
+SBER,D,20151203,000000,101.9100000,105.0200000,101.5000000,104.0000000,96330850
+SBER,D,20151204,000000,103.7000000,105.6700000,102.2500000,103.0500000,107482110
+SBER,D,20151207,000000,103.4500000,104.9000000,102.7800000,103.0000000,91307170
+SBER,D,20151208,000000,102.8100000,103.0800000,96.9500000,97.0000000,159192320
+SBER,D,20151209,000000,97.4800000,101.0500000,97.2400000,100.6600000,118977140
+SBER,D,20151210,000000,100.2500000,101.7500000,99.6700000,100.1300000,88882360
+SBER,D,20151211,000000,99.8800000,100.5900000,97.7600000,98.1500000,90910000
+SBER,D,20151214,000000,97.6000000,98.3700000,96.2300000,97.7000000,101803240
+SBER,D,20151215,000000,98.3600000,100.7900000,98.2400000,100.0000000,87414990
+SBER,D,20151216,000000,100.2600000,102.5000000,100.0700000,102.4500000,70519150
+SBER,D,20151217,000000,102.8500000,105.1800000,102.5500000,103.7500000,120045750
+SBER,D,20151218,000000,103.0500000,103.1800000,98.8000000,98.8100000,108739650
+SBER,D,20151221,000000,98.9400000,100.8000000,97.6500000,98.7300000,81350840
+SBER,D,20151222,000000,99.5000000,100.4000000,99.1000000,99.8000000,48754440
+SBER,D,20151223,000000,100.1500000,102.9600000,100.1300000,102.9600000,72242830
+SBER,D,20151224,000000,103.7000000,103.8900000,100.4000000,101.3500000,72100810
+SBER,D,20151225,000000,101.8300000,102.3200000,100.7800000,101.3400000,26162460
+SBER,D,20151228,000000,101.2500000,101.5400000,99.4600000,100.2000000,36917760
+SBER,D,20151229,000000,100.4200000,102.5000000,99.7400000,101.8200000,72668060
+SBER,D,20151230,000000,101.6700000,101.8500000,100.4700000,101.2600000,38859760
+SBER,D,20160104,000000,101.0000000,101.7800000,97.9400000,98.0100000,51183990
+SBER,D,20160105,000000,97.9400000,99.2400000,97.1600000,98.8900000,48997370
+SBER,D,20160106,000000,98.7200000,99.5600000,96.8300000,96.8500000,40688180
+SBER,D,20160111,000000,93.7000000,94.8900000,91.0100000,91.0300000,85788320
+SBER,D,20160112,000000,89.5000000,92.8800000,88.5200000,91.7100000,109778950
+SBER,D,20160113,000000,92.7000000,93.8800000,91.2500000,91.5000000,74000750
+SBER,D,20160114,000000,90.9800000,93.1500000,90.3700000,93.0400000,80962520
+SBER,D,20160115,000000,92.4300000,92.9500000,86.8500000,87.2700000,133569990
+SBER,D,20160118,000000,86.3000000,88.2800000,85.1000000,86.1500000,100385360
+SBER,D,20160119,000000,87.3200000,89.7000000,85.7600000,86.6800000,113948150
+SBER,D,20160120,000000,84.9000000,85.1900000,82.2000000,83.8300000,134106610
+SBER,D,20160121,000000,84.2400000,87.1500000,83.2700000,86.0000000,143653780
+SBER,D,20160122,000000,88.9700000,92.2800000,87.6200000,91.5000000,206844770
+SBER,D,20160125,000000,92.5500000,93.3500000,90.0000000,91.0000000,131617230
+SBER,D,20160126,000000,89.1100000,91.7600000,88.7400000,91.5000000,105032370
+SBER,D,20160127,000000,91.9800000,96.2600000,91.4700000,95.7500000,150750760
+SBER,D,20160128,000000,95.7800000,97.2800000,94.3300000,96.6900000,179401240
+SBER,D,20160129,000000,97.4800000,98.7000000,95.1200000,96.5000000,164734030
+SBER,D,20160201,000000,96.3500000,97.4900000,95.2900000,96.5000000,89540470
+SBER,D,20160202,000000,95.6700000,97.0700000,93.7500000,94.4000000,128914040
+SBER,D,20160203,000000,93.9100000,96.8900000,93.7100000,94.5300000,112674290
+SBER,D,20160204,000000,98.4800000,98.4900000,96.7100000,97.5700000,120693420
+SBER,D,20160205,000000,97.0100000,97.9800000,96.3500000,97.2000000,81229760
+SBER,D,20160208,000000,97.0500000,97.8600000,93.8500000,94.7000000,106112220
+SBER,D,20160209,000000,93.9800000,95.6300000,92.7000000,93.8900000,121139330
+SBER,D,20160210,000000,93.5000000,96.7700000,93.1600000,96.3500000,111291300
+SBER,D,20160211,000000,95.7100000,96.1000000,93.0500000,94.2000000,115241960
+SBER,D,20160212,000000,95.1400000,95.6700000,94.1800000,94.8500000,79177230
+SBER,D,20160215,000000,96.0100000,96.3700000,94.9300000,95.2500000,68273680
+SBER,D,20160216,000000,95.9500000,97.2800000,95.7000000,96.5100000,114762620
+SBER,D,20160217,000000,96.5100000,99.3800000,96.0500000,99.2000000,114642730
+SBER,D,20160218,000000,99.8800000,102.8000000,99.7500000,102.7000000,125518410
+SBER,D,20160219,000000,101.9800000,103.5700000,101.0000000,101.5000000,171509110
+SBER,D,20160220,000000,101.6400000,102.6000000,101.5000000,102.3500000,17989490
+SBER,D,20160222,000000,102.5800000,104.3900000,102.3900000,103.2000000,66162380
+SBER,D,20160224,000000,101.9900000,102.7000000,100.7900000,102.1000000,88950780
+SBER,D,20160225,000000,102.6500000,104.3500000,101.5100000,104.0500000,110133640
+SBER,D,20160226,000000,105.0100000,107.1500000,104.8300000,106.2400000,143848820
+SBER,D,20160229,000000,105.5700000,107.3800000,104.8100000,107.0000000,91688580
+SBER,D,20160301,000000,107.5000000,108.7900000,106.4200000,108.2600000,114771730
+SBER,D,20160302,000000,109.0100000,109.2000000,106.1000000,106.1200000,97665960
+SBER,D,20160303,000000,106.7000000,107.6300000,105.4000000,106.9900000,80139720
+SBER,D,20160304,000000,107.5700000,109.0200000,106.7000000,108.9900000,84055380
+SBER,D,20160307,000000,109.6300000,110.2000000,108.5700000,109.4700000,74951360
+SBER,D,20160309,000000,108.9800000,109.0700000,107.5000000,108.1500000,72379620
+SBER,D,20160310,000000,108.2800000,109.9000000,107.6700000,108.8400000,94907390
+SBER,D,20160311,000000,109.2000000,109.9500000,108.5500000,109.2600000,61241500
+SBER,D,20160314,000000,109.2900000,109.5600000,108.4000000,109.2600000,66447890
+SBER,D,20160315,000000,109.5800000,110.2900000,106.0900000,106.4600000,126167970
+SBER,D,20160316,000000,107.2000000,107.2700000,106.1200000,107.0000000,75628070
+SBER,D,20160317,000000,107.7000000,109.4900000,107.7000000,109.4700000,92849150
+SBER,D,20160318,000000,109.5900000,112.5000000,108.9100000,112.4000000,134588820
+SBER,D,20160321,000000,111.5000000,112.9200000,110.5000000,112.0700000,115398170
+SBER,D,20160322,000000,112.2800000,114.1900000,111.0000000,111.4900000,107504430
+SBER,D,20160323,000000,111.2700000,112.1000000,108.7000000,109.1000000,104058640
+SBER,D,20160324,000000,108.5800000,109.2900000,107.0500000,108.0600000,93378980
+SBER,D,20160325,000000,108.6300000,109.5000000,108.6300000,109.1000000,32897550
+SBER,D,20160328,000000,109.9900000,110.1100000,107.6900000,108.1200000,49458060
+SBER,D,20160329,000000,107.9100000,108.4400000,105.3500000,107.0500000,86806520
+SBER,D,20160330,000000,107.9600000,109.9100000,107.5200000,109.1500000,84179670
+SBER,D,20160331,000000,108.7200000,110.5900000,107.3200000,109.9000000,106464080
+SBER,D,20160401,000000,109.3200000,109.4000000,107.0100000,108.5200000,101161710
+SBER,D,20160404,000000,108.2200000,109.6900000,107.1000000,108.2000000,80407450
+SBER,D,20160405,000000,107.2300000,107.6400000,106.0000000,106.8700000,75497660
+SBER,D,20160406,000000,107.6400000,108.3000000,107.0500000,108.0000000,75393670
+SBER,D,20160407,000000,108.9800000,109.3800000,107.6200000,108.5100000,80198430
+SBER,D,20160408,000000,108.8600000,113.3000000,108.5600000,112.9200000,124397630
+SBER,D,20160411,000000,112.9600000,117.8500000,112.6200000,117.3500000,150641490
+SBER,D,20160412,000000,117.2700000,119.3900000,115.8200000,117.9500000,120987100
+SBER,D,20160413,000000,118.1000000,119.9500000,117.3500000,119.5000000,103342960
+SBER,D,20160414,000000,119.0400000,119.5500000,117.8900000,119.3000000,87945210
+SBER,D,20160415,000000,118.9900000,119.9100000,118.1100000,119.3000000,70457880
+SBER,D,20160418,000000,117.1200000,118.2000000,116.0100000,118.2000000,91536570
+SBER,D,20160419,000000,118.8300000,123.3500000,118.7800000,121.5000000,137624630
+SBER,D,20160420,000000,120.6900000,123.9700000,119.9000000,123.7500000,104316770
+SBER,D,20160421,000000,124.9900000,125.5500000,118.2000000,119.1700000,181664640
+SBER,D,20160422,000000,119.6400000,121.3900000,117.9000000,121.2500000,102968520
+SBER,D,20160425,000000,121.0000000,121.5100000,119.6000000,120.0800000,67336110
+SBER,D,20160426,000000,119.9700000,119.9700000,116.7500000,119.7000000,87560980
+SBER,D,20160427,000000,120.2400000,122.3700000,119.5700000,120.8000000,90692430
+SBER,D,20160428,000000,121.3200000,124.3900000,120.0000000,124.3900000,86103090
+SBER,D,20160429,000000,124.4400000,125.7800000,122.0000000,123.5500000,102783950
+SBER,D,20160504,000000,121.5000000,122.3900000,119.3100000,120.9600000,84858050
+SBER,D,20160505,000000,121.2800000,122.3000000,120.4000000,120.9200000,55968600
+SBER,D,20160506,000000,120.3100000,120.8600000,118.4100000,120.6400000,70246720
+SBER,D,20160510,000000,119.8000000,121.3500000,118.5700000,119.5500000,66102880
+SBER,D,20160511,000000,120.0600000,123.6200000,119.5700000,123.4500000,85314900
+SBER,D,20160512,000000,123.4500000,124.3800000,121.0100000,121.2000000,82024670
+SBER,D,20160513,000000,121.4000000,121.9500000,119.6900000,121.0700000,63678800
+SBER,D,20160516,000000,122.1000000,123.6200000,121.6300000,122.6000000,58974060
+SBER,D,20160517,000000,122.8800000,123.2700000,120.6000000,122.7100000,72488460
+SBER,D,20160518,000000,122.4900000,123.5400000,121.8300000,123.1200000,50018810
+SBER,D,20160519,000000,121.9900000,122.1700000,120.3000000,120.5000000,72263880
+SBER,D,20160520,000000,121.7900000,122.4700000,120.8000000,121.9000000,53918680
+SBER,D,20160523,000000,121.3000000,122.2000000,120.1200000,121.5100000,56384330
+SBER,D,20160524,000000,121.4200000,124.0700000,121.3500000,123.5000000,56867780
+SBER,D,20160525,000000,124.4500000,128.5500000,124.4100000,127.8700000,113976050
+SBER,D,20160526,000000,128.5500000,133.0500000,126.9000000,132.1600000,125157540
+SBER,D,20160527,000000,131.6200000,134.7900000,131.3500000,133.2000000,87155860
+SBER,D,20160530,000000,133.5500000,135.0800000,132.5500000,134.4500000,37557070
+SBER,D,20160531,000000,134.7900000,135.9800000,132.5600000,132.5600000,93293740
+SBER,D,20160601,000000,132.3600000,133.2100000,131.3100000,131.3600000,64123110
+SBER,D,20160602,000000,131.6000000,133.0800000,130.5100000,132.3000000,63910540
+SBER,D,20160603,000000,133.0800000,134.4400000,131.0400000,131.5900000,68130080
+SBER,D,20160606,000000,132.1000000,134.7400000,132.0000000,133.9900000,48631250
+SBER,D,20160607,000000,134.5100000,139.9700000,134.0200000,139.9700000,101116160
+SBER,D,20160608,000000,141.1200000,142.0000000,137.4400000,139.3900000,88340850
+SBER,D,20160609,000000,139.8900000,140.7100000,137.0700000,139.6100000,56565300
+SBER,D,20160610,000000,137.7800000,137.9400000,133.3500000,133.5000000,64481000
+SBER,D,20160614,000000,131.2100000,132.3700000,126.1500000,127.0800000,109217780
+SBER,D,20160615,000000,126.9000000,130.2300000,126.6100000,129.8900000,80291260
+SBER,D,20160616,000000,129.0000000,129.2400000,125.8500000,127.1000000,67086030
+SBER,D,20160617,000000,128.6000000,130.7500000,128.4900000,128.7000000,66699700
+SBER,D,20160620,000000,132.4500000,133.4800000,131.2000000,132.1300000,47630400
+SBER,D,20160621,000000,132.1000000,133.4300000,129.9400000,133.3900000,52397860
+SBER,D,20160622,000000,134.6400000,135.7900000,133.5100000,134.8100000,45326330
+SBER,D,20160623,000000,134.4200000,138.2800000,133.8900000,138.0000000,55130360
+SBER,D,20160624,000000,131.5000000,133.5000000,129.1200000,133.4000000,106884700
+SBER,D,20160627,000000,133.9000000,134.8300000,125.3500000,126.2000000,117399890
+SBER,D,20160628,000000,127.8500000,129.7100000,125.7000000,129.5700000,91194040
+SBER,D,20160629,000000,130.6400000,133.9500000,129.8200000,133.8800000,67111590
+SBER,D,20160630,000000,133.6500000,135.3400000,131.1400000,133.0000000,86930940
+SBER,D,20160701,000000,133.3300000,134.3400000,131.5500000,133.8500000,64519920
+SBER,D,20160704,000000,134.6500000,135.8400000,133.8000000,134.6000000,37718210
+SBER,D,20160705,000000,133.9000000,133.9000000,131.7300000,131.8500000,44204110
+SBER,D,20160706,000000,131.5100000,132.0400000,127.8500000,129.3600000,70388370
+SBER,D,20160707,000000,130.5000000,133.5000000,130.0200000,131.8000000,77389640
+SBER,D,20160708,000000,130.6300000,134.4900000,130.3500000,134.4100000,75673040
+SBER,D,20160711,000000,134.8000000,137.7700000,134.5200000,137.2000000,69766630
+SBER,D,20160712,000000,137.5500000,140.4700000,136.9000000,140.4000000,63663050
+SBER,D,20160713,000000,140.2900000,141.3500000,137.8800000,139.4000000,85646210
+SBER,D,20160714,000000,140.0100000,140.6500000,137.5700000,140.0000000,61259330
+SBER,D,20160715,000000,139.3800000,139.7400000,137.2500000,138.1200000,53525020
+SBER,D,20160718,000000,138.3800000,139.9300000,137.9000000,139.9300000,46916320
+SBER,D,20160719,000000,139.7500000,141.1000000,138.4200000,139.4700000,53210010
+SBER,D,20160720,000000,139.5500000,140.0000000,137.4100000,138.5700000,63427030
+SBER,D,20160721,000000,139.3400000,139.8500000,137.8000000,138.5000000,32366650
+SBER,D,20160722,000000,137.8600000,138.8700000,137.5700000,137.8000000,33593300
+SBER,D,20160725,000000,138.2500000,138.6600000,135.5000000,136.0000000,47079530
+SBER,D,20160726,000000,136.2000000,136.7000000,133.3300000,135.7500000,65090650
+SBER,D,20160727,000000,136.1000000,137.6000000,135.2000000,136.9000000,62432830
+SBER,D,20160728,000000,137.0500000,137.3400000,134.8200000,136.8500000,56309740
+SBER,D,20160729,000000,136.6000000,139.8100000,135.9300000,139.1500000,59148860
+SBER,D,20160801,000000,140.0000000,141.2100000,137.5900000,138.5200000,47097920
+SBER,D,20160802,000000,138.4500000,138.6000000,135.0000000,135.0600000,57219190
+SBER,D,20160803,000000,134.7300000,136.2000000,134.2700000,135.7300000,46770910
+SBER,D,20160804,000000,136.4700000,137.6000000,136.0200000,137.1400000,41545410
+SBER,D,20160805,000000,137.4900000,138.8900000,137.3100000,138.6900000,44468520
+SBER,D,20160808,000000,139.0200000,140.1000000,138.0000000,139.4500000,43494750
+SBER,D,20160809,000000,139.2000000,140.2500000,137.8500000,139.2000000,52285030
+SBER,D,20160810,000000,139.2000000,139.8000000,138.1400000,138.3000000,36143560
+SBER,D,20160811,000000,138.1600000,139.7400000,137.6800000,139.7000000,38330410
+SBER,D,20160812,000000,140.2000000,141.3900000,139.1000000,139.4500000,44335520
+SBER,D,20160815,000000,140.2500000,140.4900000,138.8600000,139.5000000,40173330
+SBER,D,20160816,000000,139.5100000,141.0800000,138.0300000,138.1000000,64904690
+SBER,D,20160817,000000,138.2100000,138.8000000,137.1700000,138.4400000,42730300
+SBER,D,20160818,000000,138.7200000,140.1400000,136.2000000,137.0000000,62012990
+SBER,D,20160819,000000,137.7000000,137.7000000,135.5200000,135.8000000,42530000
+SBER,D,20160822,000000,135.2000000,137.4700000,134.6000000,137.3700000,47485130
+SBER,D,20160823,000000,136.9500000,140.4800000,136.9000000,140.3500000,59116300
+SBER,D,20160824,000000,139.7000000,140.5000000,138.5200000,139.5000000,46251770
+SBER,D,20160825,000000,139.9900000,142.9000000,139.6700000,142.8400000,75944360
+SBER,D,20160826,000000,143.2400000,145.6000000,143.2000000,145.2500000,75015960
+SBER,D,20160829,000000,144.4500000,144.4700000,142.5100000,143.5500000,45614050
+SBER,D,20160830,000000,143.5800000,145.3000000,143.1800000,143.1800000,50443440
+SBER,D,20160831,000000,143.1800000,144.0500000,142.5500000,143.5000000,45294720
+SBER,D,20160901,000000,143.8800000,144.7800000,143.6000000,144.2500000,41937950
+SBER,D,20160902,000000,144.4500000,147.0900000,143.8200000,146.8800000,53772780
+SBER,D,20160905,000000,147.5100000,149.6000000,147.0900000,149.5000000,59545820
+SBER,D,20160906,000000,149.7100000,150.8100000,149.0600000,150.6400000,60147990
+SBER,D,20160907,000000,150.9500000,155.0300000,150.9200000,154.3300000,95289530
+SBER,D,20160908,000000,155.2500000,156.2500000,152.6700000,153.4500000,64537130
+SBER,D,20160909,000000,152.8000000,152.8400000,151.2200000,151.6000000,33736960
+SBER,D,20160912,000000,149.7300000,151.6900000,148.6500000,151.4300000,55871980
+SBER,D,20160913,000000,151.5000000,152.1000000,149.2500000,149.8000000,36148670
+SBER,D,20160914,000000,149.9000000,151.5500000,149.3500000,150.8600000,38688330
+SBER,D,20160915,000000,150.5400000,150.7800000,148.0600000,149.1400000,45107520
+SBER,D,20160916,000000,149.3100000,149.6800000,147.0000000,147.0000000,49910660
+SBER,D,20160919,000000,148.7900000,149.9100000,148.0700000,148.6600000,38924550
+SBER,D,20160920,000000,148.1200000,149.4000000,147.0400000,149.3000000,35149660
+SBER,D,20160921,000000,149.8500000,151.5400000,149.7200000,150.6700000,43697250
+SBER,D,20160922,000000,152.5100000,154.5000000,151.6200000,154.1800000,66092620
+SBER,D,20160923,000000,153.7600000,153.7600000,150.1300000,151.5000000,51176510
+SBER,D,20160926,000000,149.9000000,152.4500000,148.7000000,149.1000000,51986750
+SBER,D,20160927,000000,149.5900000,149.6900000,147.2800000,147.5300000,40348840
+SBER,D,20160928,000000,148.1200000,149.3400000,146.7100000,147.1800000,40230280
+SBER,D,20160929,000000,150.2000000,150.8800000,148.0500000,148.4700000,56297300
+SBER,D,20160930,000000,146.9900000,147.0000000,144.6000000,145.3400000,57798440
+SBER,D,20161003,000000,146.0000000,148.8700000,145.7500000,148.8700000,47941420
+SBER,D,20161004,000000,148.9300000,149.1200000,146.2100000,148.1000000,46459310
+SBER,D,20161005,000000,148.1400000,148.4000000,146.3000000,147.9500000,37966310
+SBER,D,20161006,000000,148.0400000,149.6900000,147.5500000,148.9000000,32699850
+SBER,D,20161007,000000,149.5800000,150.5000000,147.8900000,148.7400000,49388830
+SBER,D,20161010,000000,149.3000000,151.3000000,148.3600000,151.2700000,37482300
+SBER,D,20161011,000000,150.9000000,152.4400000,150.5100000,151.3000000,46376980
+SBER,D,20161012,000000,151.2000000,151.5900000,148.8100000,149.2000000,35317240
+SBER,D,20161013,000000,148.6400000,148.6500000,145.7600000,146.0900000,52801720
+SBER,D,20161014,000000,146.6500000,147.9600000,146.1600000,146.7300000,37099700
+SBER,D,20161017,000000,146.5200000,147.1300000,145.5400000,146.4600000,42562890
+SBER,D,20161018,000000,147.4700000,148.4400000,147.0200000,147.7400000,32892040
+SBER,D,20161019,000000,148.3900000,149.2000000,148.0700000,148.6000000,31814210
+SBER,D,20161020,000000,148.8300000,149.0000000,147.2900000,148.2600000,34157360
+SBER,D,20161021,000000,148.0300000,148.8400000,147.4800000,148.4200000,23313770
+SBER,D,20161024,000000,149.2300000,150.4500000,148.9400000,149.1500000,37410050
+SBER,D,20161025,000000,149.7400000,152.2300000,149.2200000,151.5700000,36118270
+SBER,D,20161026,000000,151.2100000,151.7000000,149.7500000,150.6700000,35924950
+SBER,D,20161027,000000,150.6000000,151.6200000,149.3000000,149.3000000,28729750
+SBER,D,20161028,000000,149.3300000,150.0800000,148.3200000,149.2000000,22403660
+SBER,D,20161031,000000,148.9400000,148.9400000,147.4000000,147.4000000,27671510
+SBER,D,20161101,000000,147.9000000,148.9800000,145.7100000,145.8500000,44141040
+SBER,D,20161102,000000,144.6600000,145.6400000,142.3000000,142.3600000,60095570
+SBER,D,20161103,000000,142.7900000,143.6600000,141.6000000,142.7500000,40279790
+SBER,D,20161107,000000,143.6200000,144.8800000,142.5500000,143.4000000,32393320
+SBER,D,20161108,000000,144.2400000,146.3300000,143.6800000,146.1100000,37336380
+SBER,D,20161109,000000,143.0100000,151.3500000,142.5000000,151.0400000,102095030
+SBER,D,20161110,000000,151.8900000,155.5700000,151.8400000,153.3600000,100318590
+SBER,D,20161111,000000,152.9900000,153.6800000,151.4400000,151.5100000,69438610
+SBER,D,20161114,000000,152.4800000,152.8500000,149.1700000,150.4000000,47632130
+SBER,D,20161115,000000,151.0000000,152.3700000,148.7500000,149.8500000,50365840
+SBER,D,20161116,000000,150.9200000,151.8800000,149.1800000,149.9400000,35559810
+SBER,D,20161117,000000,149.9300000,150.9500000,148.9500000,149.7500000,37666370
+SBER,D,20161118,000000,149.9900000,150.8400000,149.6400000,150.0500000,27249640
+SBER,D,20161121,000000,150.9300000,153.2500000,150.9000000,153.0000000,39942520
+SBER,D,20161122,000000,153.8000000,155.6800000,153.6400000,155.0000000,68518420
+SBER,D,20161123,000000,155.4300000,155.4400000,154.5500000,155.2300000,36326550
+SBER,D,20161124,000000,155.3800000,161.2000000,155.3000000,161.1500000,68780590
+SBER,D,20161125,000000,161.0000000,163.4200000,158.9400000,160.3600000,69110630
+SBER,D,20161128,000000,160.1000000,161.1200000,158.4300000,159.4000000,33471380
+SBER,D,20161129,000000,158.9100000,160.7000000,157.6000000,158.0700000,49329590
+SBER,D,20161130,000000,158.3100000,160.1300000,157.7100000,158.7000000,62375230
+SBER,D,20161201,000000,159.8000000,160.0000000,157.7500000,158.7000000,44208780
+SBER,D,20161202,000000,158.4100000,159.9400000,157.1000000,159.4000000,52745320
+SBER,D,20161205,000000,158.7600000,163.2300000,158.4300000,162.0200000,56571820
+SBER,D,20161206,000000,161.9800000,162.9400000,159.3500000,159.3500000,47131720
+SBER,D,20161207,000000,159.8000000,161.0000000,158.5800000,159.9500000,46885010
+SBER,D,20161208,000000,160.7000000,168.9800000,160.6700000,168.9800000,98124080
+SBER,D,20161209,000000,169.6700000,170.8700000,167.6000000,169.6600000,74379560
+SBER,D,20161212,000000,172.0000000,178.9300000,171.3500000,175.4000000,114230960
+SBER,D,20161213,000000,175.0000000,177.4800000,172.0600000,176.9000000,64532700
+SBER,D,20161214,000000,177.0000000,177.8700000,172.3700000,173.7000000,53770010
+SBER,D,20161215,000000,171.5000000,175.3900000,171.3500000,174.9200000,74954190
+SBER,D,20161216,000000,175.6400000,177.0400000,173.5000000,173.9000000,50022910
+SBER,D,20161219,000000,174.7500000,175.5500000,173.2000000,174.3000000,34104700
+SBER,D,20161220,000000,174.0800000,176.8600000,173.0300000,175.9000000,31465650
+SBER,D,20161221,000000,176.5700000,185.3400000,174.6500000,174.7100000,92632940
+SBER,D,20161222,000000,174.4400000,175.3500000,170.0000000,170.0000000,66965850
+SBER,D,20161223,000000,169.7800000,171.7600000,168.5500000,171.1500000,37329090
+SBER,D,20161226,000000,171.2100000,173.2000000,171.1500000,171.9700000,21197560
+SBER,D,20161227,000000,172.0000000,172.7000000,170.5000000,172.2700000,19772190
+SBER,D,20161228,000000,172.9900000,173.6300000,170.1000000,170.1000000,36973350
+SBER,D,20161229,000000,170.0500000,172.2200000,167.5500000,171.3000000,49574970
+SBER,D,20161230,000000,171.6100000,173.2500000,170.5600000,173.2500000,35419390
+SBER,D,20170103,000000,173.4100000,181.6800000,173.0000000,180.1200000,53842180
+SBER,D,20170104,000000,178.9100000,179.4100000,174.2300000,175.9500000,41327620
+SBER,D,20170105,000000,176.3200000,177.2800000,171.5400000,171.9000000,35076900
+SBER,D,20170106,000000,172.4100000,173.7500000,169.5000000,170.6900000,35395940
+SBER,D,20170109,000000,171.3700000,172.3900000,168.0500000,168.3500000,35166440
+SBER,D,20170110,000000,168.3700000,172.3000000,167.5400000,171.6000000,58834680
+SBER,D,20170111,000000,171.5000000,173.0500000,168.5400000,169.0500000,52736220
+SBER,D,20170112,000000,170.0000000,170.6500000,168.0200000,168.2700000,49804960
+SBER,D,20170113,000000,168.8000000,172.3900000,163.8800000,164.9000000,85940780
+SBER,D,20170116,000000,165.2100000,166.8000000,164.0600000,164.6600000,37557260
+SBER,D,20170117,000000,164.7100000,166.4700000,163.3400000,165.9800000,45959420
+SBER,D,20170118,000000,165.8100000,167.8000000,164.3100000,165.2400000,42378670
+SBER,D,20170119,000000,165.5000000,166.9900000,164.6900000,166.3000000,38472590
+SBER,D,20170120,000000,166.5000000,168.1900000,165.4200000,167.4900000,32568940
+SBER,D,20170123,000000,167.3100000,167.3100000,164.5300000,166.7500000,36434510
+SBER,D,20170124,000000,167.3800000,170.7000000,167.2400000,170.2500000,45367280
+SBER,D,20170125,000000,170.3600000,171.3000000,169.5000000,170.2600000,42503590
+SBER,D,20170126,000000,170.8200000,174.3900000,169.0600000,173.7900000,56036230
+SBER,D,20170127,000000,173.8100000,178.9200000,173.0000000,178.9200000,71099490
+SBER,D,20170130,000000,177.5000000,178.0000000,174.2400000,174.6000000,45749280
+SBER,D,20170131,000000,174.3700000,175.2700000,172.0700000,172.2000000,46470590
+SBER,D,20170201,000000,172.5100000,174.2700000,171.7500000,173.9000000,42193480
+SBER,D,20170202,000000,173.9000000,174.6900000,171.9500000,172.8300000,31041850
+SBER,D,20170203,000000,173.0700000,174.1900000,172.2700000,173.8000000,34713800
+SBER,D,20170206,000000,174.3000000,174.9800000,172.2200000,172.8700000,33872650
+SBER,D,20170207,000000,173.0000000,174.1800000,171.5100000,173.4700000,33473120
+SBER,D,20170208,000000,173.1500000,173.1500000,170.7700000,171.2000000,33273330
+SBER,D,20170209,000000,171.9400000,172.6700000,167.8400000,168.8000000,48715170
+SBER,D,20170210,000000,169.0700000,170.4500000,165.4000000,165.5000000,59285630
+SBER,D,20170213,000000,166.0600000,167.0500000,163.5000000,164.7000000,52988560
+SBER,D,20170214,000000,164.9900000,165.1400000,162.0100000,162.7000000,54452230
+SBER,D,20170215,000000,162.2500000,165.5700000,160.0000000,163.5000000,68790290
+SBER,D,20170216,000000,164.0300000,166.5000000,162.2100000,166.4900000,44308970
+SBER,D,20170217,000000,166.4000000,167.1200000,164.4200000,165.4900000,32553630
+SBER,D,20170220,000000,166.3700000,166.6900000,163.9300000,165.4400000,26953640
+SBER,D,20170221,000000,165.1800000,168.3800000,164.8000000,167.0000000,39626950
+SBER,D,20170222,000000,167.4400000,168.3000000,164.3500000,165.9000000,40633810
+SBER,D,20170224,000000,166.5300000,168.0200000,165.0300000,165.5100000,29587170
+SBER,D,20170227,000000,166.0000000,166.3400000,160.6200000,160.9500000,41929270
+SBER,D,20170228,000000,161.0500000,161.1900000,155.7000000,156.0000000,67891140
+SBER,D,20170301,000000,155.9900000,160.9200000,155.9900000,160.0000000,62236720
+SBER,D,20170302,000000,161.2000000,164.3000000,160.3300000,163.4000000,65010400
+SBER,D,20170303,000000,162.9300000,164.8900000,161.6100000,164.4000000,38192960
+SBER,D,20170306,000000,164.5100000,165.9900000,162.0000000,162.0000000,36786400
+SBER,D,20170307,000000,162.3300000,162.3800000,158.9000000,160.9800000,44827830
+SBER,D,20170309,000000,159.3000000,160.8400000,155.2300000,156.2000000,63624090
+SBER,D,20170310,000000,157.3600000,159.4000000,155.5500000,157.5000000,51231270
+SBER,D,20170313,000000,157.4700000,159.8700000,155.8600000,158.9200000,34056930
+SBER,D,20170314,000000,159.3000000,160.7500000,157.0200000,157.4200000,59180030
+SBER,D,20170315,000000,158.0600000,159.6700000,156.0600000,156.2000000,48779150
+SBER,D,20170316,000000,157.8300000,159.8500000,157.8200000,158.3500000,68209960
+SBER,D,20170317,000000,158.5000000,162.8500000,158.1700000,161.1500000,65442610
+SBER,D,20170320,000000,161.5300000,164.0500000,160.6100000,163.8000000,41462870
+SBER,D,20170321,000000,164.5000000,165.4900000,162.2500000,162.9800000,39731890
+SBER,D,20170322,000000,162.0100000,162.9200000,159.7500000,162.9200000,40657710
+SBER,D,20170323,000000,163.3900000,164.8400000,162.1000000,164.1500000,38642980
+SBER,D,20170324,000000,163.9900000,165.9000000,163.0700000,164.5200000,32993360
+SBER,D,20170327,000000,163.0300000,163.3700000,161.1000000,162.6900000,35229330
+SBER,D,20170328,000000,163.4800000,164.1000000,162.0500000,163.6600000,30439500
+SBER,D,20170329,000000,164.0100000,164.9000000,162.3700000,163.2200000,26134840
+SBER,D,20170330,000000,163.3800000,164.1000000,161.9000000,163.5000000,24384990
+SBER,D,20170331,000000,163.4500000,163.7000000,159.5100000,159.8000000,31601040
+SBER,D,20170403,000000,160.5000000,162.9400000,159.8400000,161.8000000,32636130
+SBER,D,20170404,000000,161.4000000,163.9500000,160.7000000,163.5000000,23318810
+SBER,D,20170405,000000,164.3200000,168.4500000,163.8200000,168.1000000,57692310
+SBER,D,20170406,000000,167.5300000,168.1900000,166.4100000,167.4900000,24375820
+SBER,D,20170407,000000,166.1300000,166.8400000,160.7100000,161.4900000,59650240
+SBER,D,20170410,000000,161.1400000,161.3900000,154.5100000,155.2000000,73679940
+SBER,D,20170411,000000,155.1800000,158.5900000,154.6100000,156.0000000,53273370
+SBER,D,20170412,000000,156.9400000,157.4400000,150.2800000,150.2800000,53244540
+SBER,D,20170413,000000,151.5700000,153.3500000,149.7000000,152.0000000,69930590
+SBER,D,20170414,000000,150.6000000,152.2500000,148.6000000,149.2400000,24840630
+SBER,D,20170417,000000,149.4000000,154.2000000,147.6200000,153.9900000,48346600
+SBER,D,20170418,000000,154.4400000,155.5900000,152.1500000,153.4000000,60835810
+SBER,D,20170419,000000,153.1900000,155.3800000,152.3600000,153.6000000,38948690
+SBER,D,20170420,000000,152.9900000,158.4000000,152.2600000,158.2100000,64051190
+SBER,D,20170421,000000,158.7500000,160.3000000,157.8000000,159.5900000,57083470
+SBER,D,20170424,000000,161.1300000,163.4300000,161.0000000,162.5000000,47923700
+SBER,D,20170425,000000,163.0800000,163.5300000,161.3100000,162.5500000,40459900
+SBER,D,20170426,000000,163.1000000,165.8000000,161.7000000,165.0500000,49230820
+SBER,D,20170427,000000,164.9800000,165.7900000,163.2700000,164.6900000,43668030
+SBER,D,20170428,000000,165.5000000,166.0000000,163.9100000,165.2000000,40779440
+SBER,D,20170502,000000,166.0000000,168.3400000,165.0100000,166.6400000,42399190
+SBER,D,20170503,000000,166.3000000,166.5000000,163.6300000,164.7100000,33445270
+SBER,D,20170504,000000,164.6000000,167.4000000,163.7800000,165.5000000,37605500
+SBER,D,20170505,000000,164.2200000,166.6000000,164.0000000,165.8000000,35456420
+SBER,D,20170510,000000,167.0100000,170.8000000,166.4100000,170.8000000,46231060
+SBER,D,20170511,000000,171.0100000,172.3900000,168.8400000,169.9700000,56518590
+SBER,D,20170512,000000,169.7400000,170.4300000,166.8500000,167.7000000,37348590
+SBER,D,20170515,000000,168.5100000,171.6800000,167.8900000,171.3500000,47039700
+SBER,D,20170516,000000,170.9100000,172.0000000,169.9800000,170.6600000,37176510
+SBER,D,20170517,000000,169.8000000,170.6300000,168.1700000,169.2400000,35159440
+SBER,D,20170518,000000,168.4500000,169.1700000,164.7000000,166.5000000,57391080
+SBER,D,20170519,000000,167.4000000,170.0800000,165.7100000,168.8700000,36513820
+SBER,D,20170522,000000,170.4800000,170.4800000,167.1400000,168.0300000,29547080
+SBER,D,20170523,000000,167.8500000,168.3000000,165.4000000,166.3100000,39494780
+SBER,D,20170524,000000,166.5500000,168.4800000,162.5100000,165.7000000,46841490
+SBER,D,20170525,000000,166.5000000,166.9500000,163.5300000,164.0500000,34259260
+SBER,D,20170526,000000,163.8000000,163.8000000,160.6200000,160.7000000,46053720
+SBER,D,20170529,000000,160.9900000,164.2200000,160.6900000,163.9000000,28717750
+SBER,D,20170530,000000,163.1500000,163.4500000,161.1700000,161.6400000,22662700
+SBER,D,20170531,000000,161.5200000,161.6000000,155.0300000,155.9300000,74332900
+SBER,D,20170601,000000,156.4000000,156.7600000,152.7200000,153.0000000,50552110
+SBER,D,20170602,000000,153.0100000,157.1400000,151.6200000,157.1400000,65317930
+SBER,D,20170605,000000,157.1100000,158.8900000,154.4300000,154.7000000,48549350
+SBER,D,20170606,000000,154.4900000,156.0000000,152.1100000,152.8000000,34638420
+SBER,D,20170607,000000,153.3000000,155.1100000,151.7500000,152.8200000,43633800
+SBER,D,20170608,000000,153.1100000,153.4300000,148.2500000,151.9300000,67939500
+SBER,D,20170609,000000,151.4200000,153.7500000,150.1200000,150.1300000,45286770
+SBER,D,20170613,000000,145.4000000,147.3000000,145.0000000,146.0000000,52895870
+SBER,D,20170614,000000,145.6500000,145.6500000,142.8100000,143.0000000,58195180
+SBER,D,20170615,000000,141.9400000,142.2100000,136.2000000,139.0000000,183227550
+SBER,D,20170616,000000,139.6100000,142.8000000,139.0200000,141.6300000,79633620
+SBER,D,20170619,000000,142.5000000,145.1500000,141.8000000,145.0000000,55148910
+SBER,D,20170620,000000,145.2000000,147.1000000,143.5000000,144.9000000,58964860
+SBER,D,20170621,000000,144.2000000,144.9900000,142.7700000,143.4900000,48022620
+SBER,D,20170622,000000,142.5000000,145.6900000,141.7800000,144.2500000,54308270
+SBER,D,20170623,000000,144.3700000,146.0000000,143.6200000,144.1000000,42311360
+SBER,D,20170626,000000,144.8500000,146.4900000,143.8100000,144.4900000,46164540
+SBER,D,20170627,000000,144.3600000,147.2000000,143.4000000,147.1000000,51038540
+SBER,D,20170628,000000,146.2000000,146.4500000,144.7100000,145.5000000,45931650
+SBER,D,20170629,000000,146.5000000,146.8300000,143.2000000,143.8000000,48648990
+SBER,D,20170630,000000,143.2100000,146.7300000,142.8800000,145.5900000,67176090
+SBER,D,20170703,000000,146.6900000,148.3000000,146.2200000,147.5000000,38271440
+SBER,D,20170704,000000,147.4900000,149.8000000,147.1100000,149.3900000,39918560
+SBER,D,20170705,000000,149.3900000,149.7900000,147.8900000,148.9600000,48166110
+SBER,D,20170706,000000,149.2000000,151.0300000,148.9000000,150.3500000,51528480
+SBER,D,20170707,000000,149.6900000,152.5000000,149.0600000,152.1600000,57091440
+SBER,D,20170710,000000,152.3700000,155.3400000,152.3600000,155.0000000,63594070
+SBER,D,20170711,000000,155.5700000,157.0000000,154.9500000,156.9100000,57174460
+SBER,D,20170712,000000,157.5500000,160.9900000,157.5000000,160.8500000,70351270
+SBER,D,20170713,000000,161.5000000,162.6200000,158.3400000,159.9400000,71787880
+SBER,D,20170714,000000,159.7600000,162.2600000,159.4300000,161.4000000,43595840
+SBER,D,20170717,000000,161.8000000,163.1000000,159.8200000,161.9800000,40199450
+SBER,D,20170718,000000,162.0000000,162.9900000,160.8800000,161.7000000,36407150
+SBER,D,20170719,000000,161.3900000,164.3400000,160.5300000,164.3400000,56444180
+SBER,D,20170720,000000,164.0900000,164.9100000,163.4700000,163.9300000,41779280
+SBER,D,20170721,000000,163.9600000,163.9900000,161.7200000,162.1000000,34999750
+SBER,D,20170724,000000,161.2900000,162.3300000,158.6000000,161.3300000,57416210
+SBER,D,20170725,000000,161.6900000,162.3000000,159.9200000,160.2200000,43196660
+SBER,D,20170726,000000,160.7000000,162.3100000,160.1200000,161.5500000,42539870
+SBER,D,20170727,000000,162.4400000,166.0000000,162.4000000,166.0000000,55205790
+SBER,D,20170728,000000,165.3700000,165.7500000,163.1500000,165.4000000,50062090
+SBER,D,20170731,000000,165.5200000,167.3500000,163.8800000,164.5300000,55705590
+SBER,D,20170801,000000,165.5300000,168.0000000,165.3000000,166.3100000,55300510
+SBER,D,20170802,000000,166.6000000,169.9400000,166.5400000,169.9000000,55319940
+SBER,D,20170803,000000,170.0000000,170.9800000,169.1700000,170.0000000,56272350
+SBER,D,20170804,000000,169.4800000,170.0000000,168.6000000,169.7300000,27177250
+SBER,D,20170807,000000,170.4700000,172.9500000,170.3800000,172.7900000,35525700
+SBER,D,20170808,000000,173.0300000,175.8800000,172.6600000,175.7500000,50494550
+SBER,D,20170809,000000,174.8000000,175.2000000,172.8000000,173.4000000,48886900
+SBER,D,20170810,000000,173.7400000,174.1600000,172.0100000,172.2000000,29995890
+SBER,D,20170811,000000,171.3000000,172.4900000,168.6400000,172.0500000,60432960
+SBER,D,20170814,000000,172.7700000,173.7700000,171.3700000,172.5100000,30776790
+SBER,D,20170815,000000,172.3100000,172.7200000,170.4600000,172.3300000,30337020
+SBER,D,20170816,000000,172.9500000,175.3000000,172.8300000,173.0500000,41805640
+SBER,D,20170817,000000,172.5200000,173.9900000,172.2700000,172.7200000,26002740
+SBER,D,20170818,000000,171.7000000,171.7100000,168.1300000,169.5000000,52297420
+SBER,D,20170821,000000,169.7800000,170.6900000,168.5000000,169.9000000,36674400
+SBER,D,20170822,000000,171.2000000,171.7000000,169.7000000,171.0000000,37730870
+SBER,D,20170823,000000,171.0100000,175.3000000,170.9800000,175.3000000,55440260
+SBER,D,20170824,000000,175.5000000,179.9400000,175.3000000,179.8000000,78552700
+SBER,D,20170825,000000,180.8800000,182.2500000,179.6000000,180.5100000,68616730
+SBER,D,20170828,000000,180.7500000,181.8500000,179.2000000,181.8500000,27909330
+SBER,D,20170829,000000,181.9000000,182.0000000,179.5100000,181.8900000,45733310
+SBER,D,20170830,000000,182.5000000,184.4800000,180.8500000,183.5000000,48340610
+SBER,D,20170831,000000,182.9500000,186.3300000,181.7100000,183.5100000,64189980
+SBER,D,20170901,000000,183.8500000,185.3300000,182.0200000,183.6600000,34333540
+SBER,D,20170904,000000,181.8200000,185.2700000,180.9300000,184.1000000,25567970
+SBER,D,20170905,000000,184.3900000,185.5900000,183.3300000,184.1400000,34325970
+SBER,D,20170906,000000,183.2500000,183.7300000,181.4700000,183.1200000,33457830
+SBER,D,20170907,000000,183.4700000,185.2500000,183.3200000,184.0000000,45624850
+SBER,D,20170908,000000,184.1000000,187.4300000,183.7700000,185.8900000,60670380
+SBER,D,20170911,000000,186.7000000,191.3000000,186.5100000,190.5000000,61525610
+SBER,D,20170912,000000,191.0300000,192.3100000,188.1400000,189.3200000,50460340
+SBER,D,20170913,000000,189.3000000,190.9500000,188.4000000,189.1000000,47748710
+SBER,D,20170914,000000,189.0000000,189.3900000,186.0000000,188.6400000,38009640
+SBER,D,20170915,000000,188.6800000,189.3000000,186.7200000,188.7500000,44759670
+SBER,D,20170918,000000,189.5800000,190.3700000,187.3100000,188.0400000,29476890
+SBER,D,20170919,000000,187.6500000,187.7200000,184.5500000,184.8500000,41361960
+SBER,D,20170920,000000,184.5300000,186.4700000,182.6500000,186.4700000,49971400
+SBER,D,20170921,000000,186.3500000,188.3700000,183.8000000,187.3800000,41568220
+SBER,D,20170922,000000,187.3600000,188.7700000,186.7700000,187.5500000,37263860
+SBER,D,20170925,000000,187.3300000,191.3800000,186.3700000,191.2000000,64121250
+SBER,D,20170926,000000,191.5800000,195.0000000,191.5400000,192.5400000,82022480
+SBER,D,20170927,000000,192.9400000,194.2900000,191.2000000,193.7000000,54969700
+SBER,D,20170928,000000,193.6300000,194.3000000,191.5300000,191.9600000,39061930
+SBER,D,20170929,000000,191.9600000,192.9400000,190.8000000,192.3300000,26264260
+SBER,D,20171002,000000,192.7100000,194.1000000,191.1000000,193.0000000,35930460
+SBER,D,20171003,000000,193.2500000,193.8700000,192.1300000,192.5000000,28621470
+SBER,D,20171004,000000,192.4900000,192.5900000,191.2200000,192.0300000,26521660
+SBER,D,20171005,000000,192.1800000,193.9300000,189.0600000,193.7400000,49460980
+SBER,D,20171006,000000,194.3000000,196.4200000,193.6700000,194.1600000,52295530
+SBER,D,20171009,000000,194.2200000,194.9000000,192.5800000,194.0000000,27725450
+SBER,D,20171010,000000,194.3000000,194.4500000,192.9500000,193.2100000,17816780
+SBER,D,20171011,000000,193.9400000,196.7500000,193.5600000,195.8300000,57937770
+SBER,D,20171012,000000,195.8300000,196.7500000,194.9500000,195.5100000,34916020
+SBER,D,20171013,000000,195.6300000,197.2900000,195.2000000,196.4800000,30319970
+SBER,D,20171016,000000,197.5300000,198.5200000,196.7000000,197.7000000,26893430
+SBER,D,20171017,000000,197.3900000,198.0000000,196.0700000,197.2000000,26202670
+SBER,D,20171018,000000,197.5000000,197.8900000,194.0100000,195.3100000,43528990
+SBER,D,20171019,000000,195.2600000,195.6900000,191.8100000,192.2000000,40301270
+SBER,D,20171020,000000,193.5400000,194.1400000,192.2300000,192.9700000,28740370
+SBER,D,20171023,000000,193.4300000,193.6400000,190.8200000,192.3400000,26923870
+SBER,D,20171024,000000,191.6900000,192.9200000,190.1300000,192.5000000,28240990
+SBER,D,20171025,000000,193.0100000,194.3700000,192.0400000,192.0400000,32243310
+SBER,D,20171026,000000,192.6500000,193.5000000,190.7200000,192.7500000,25609480
+SBER,D,20171027,000000,193.5300000,196.1800000,192.8700000,196.0500000,46711220
+SBER,D,20171030,000000,196.3200000,197.7000000,195.0000000,195.0000000,31909280
+SBER,D,20171031,000000,194.9600000,196.3600000,193.8000000,193.8000000,25598610
+SBER,D,20171101,000000,194.5000000,197.0500000,193.3300000,194.0500000,40225200
+SBER,D,20171102,000000,193.7700000,195.1200000,192.3800000,193.8500000,33696650
+SBER,D,20171103,000000,194.7700000,195.7500000,193.2000000,193.8000000,30592540
+SBER,D,20171107,000000,196.5000000,206.7000000,195.5600000,205.9600000,134984670
+SBER,D,20171108,000000,205.9200000,211.7700000,204.0600000,209.0900000,88243500
+SBER,D,20171109,000000,209.5500000,221.5000000,209.1200000,220.0500000,116612700
+SBER,D,20171110,000000,221.0100000,229.4000000,216.6100000,217.7000000,143480020
+SBER,D,20171113,000000,217.8000000,223.9900000,215.7800000,216.6100000,50915300
+SBER,D,20171114,000000,216.5100000,222.2000000,215.9600000,221.4000000,45864370
+SBER,D,20171115,000000,222.5300000,227.7500000,221.5400000,225.9500000,72148490
+SBER,D,20171116,000000,227.7300000,228.5800000,219.0900000,227.5000000,85815540
+SBER,D,20171117,000000,227.9000000,228.0000000,224.1000000,225.6500000,37914400
+SBER,D,20171120,000000,225.7000000,225.9700000,223.1600000,224.6000000,18825310
+SBER,D,20171121,000000,225.4900000,232.9900000,224.0700000,231.0000000,77525730
+SBER,D,20171122,000000,231.8800000,233.9500000,228.3800000,230.2500000,45902740
+SBER,D,20171123,000000,230.2800000,230.9900000,225.0600000,225.5600000,41134020
+SBER,D,20171124,000000,225.4000000,228.0000000,222.1500000,228.0000000,44245160
+SBER,D,20171127,000000,228.3900000,229.0400000,225.0000000,226.7600000,23975080
+SBER,D,20171128,000000,221.0000000,230.0000000,221.0000000,230.0000000,39995960
+SBER,D,20171129,000000,230.1300000,231.5000000,226.7000000,228.2000000,34326960
+SBER,D,20171130,000000,228.0000000,228.9200000,222.3500000,224.3500000,46105250
+SBER,D,20171201,000000,224.5300000,225.7600000,220.7600000,221.5000000,39944560
+SBER,D,20171204,000000,222.0000000,226.0000000,219.5500000,224.6000000,45046220
+SBER,D,20171205,000000,224.0000000,224.5500000,222.0000000,223.9100000,27865110
+SBER,D,20171206,000000,222.6500000,224.9000000,221.5700000,223.7500000,23099150
+SBER,D,20171207,000000,223.8300000,224.7900000,219.2300000,219.8100000,38205450
+SBER,D,20171208,000000,219.9000000,223.0000000,219.6100000,220.8900000,28307760
+SBER,D,20171211,000000,221.4000000,227.6900000,221.1000000,227.6900000,34512300
+SBER,D,20171212,000000,228.9200000,230.5000000,226.1100000,227.9000000,39576840
+SBER,D,20171213,000000,227.2700000,228.3300000,220.5400000,221.8000000,61563290
+SBER,D,20171214,000000,222.1600000,229.9000000,221.1000000,229.9000000,55591560
+SBER,D,20171215,000000,228.9100000,229.7900000,225.5700000,226.5300000,42473440
+SBER,D,20171218,000000,227.5000000,228.9000000,225.7000000,227.4000000,24514050
+SBER,D,20171219,000000,227.9000000,228.5000000,223.5000000,224.1000000,34973820
+SBER,D,20171220,000000,224.4500000,226.6800000,222.7000000,226.0000000,34146960
+SBER,D,20171221,000000,226.4600000,227.3900000,222.3500000,223.6000000,34746200
+SBER,D,20171222,000000,223.6800000,224.6400000,221.1200000,221.4400000,21508710
+SBER,D,20171225,000000,222.2200000,223.9000000,221.6500000,223.3000000,11153030
+SBER,D,20171226,000000,223.5200000,223.9800000,221.0000000,223.5700000,12299330
+SBER,D,20171227,000000,224.0300000,227.2000000,223.1000000,226.9800000,30086500
+SBER,D,20171228,000000,226.9000000,227.1700000,223.0000000,224.2000000,24042990
+SBER,D,20171229,000000,224.0500000,226.2000000,223.2700000,225.2000000,18911170
diff --git a/examples/multiple_assets.py b/examples/multiple_assets.py
index a8bd1e2..11abaeb 100644
--- a/examples/multiple_assets.py
+++ b/examples/multiple_assets.py
@@ -1,7 +1,7 @@
 
 from naiback.strategy import Strategy
 from naiback.data.feeds import GenericCSVFeed
-from naiback.indicators import SMA, RSI
+from naiback.indicators import EMA, RSI
 
 class MyStrategy(Strategy):
 
@@ -9,22 +9,23 @@ class MyStrategy(Strategy):
         super().__init__()
 
     def execute(self):
-        self.set_context('FOO')
+        self.set_current_ticker('SBER')
         rsi1 = RSI(self.bars.close, 2)
-        self.set_context('BAR')
+        self.set_current_ticker('GAZP')
         rsi2 = RSI(self.bars.close, 2)
         for i in self.bars.index[200:]:
             if self.last_position_is_active():
-                if i - self.last_position().entry_bar > 3:
+                if i - self.last_position().entry_bar() > 3:
                     for position in self.all_positions():
-                        position.exit_at_close(i)
+                        self.exit_at_close(i, position)
             else:
                 if rsi1[i] < 20 and rsi2[i] > 80:
-                    self.buy_at_open(i + 1, 'FOO')
-                    self.short_at_open(i + 1, 'BAR')
+                    self.buy_at_open(i + 1, 'SBER')
+                    self.short_at_open(i + 1, 'GAZP')
 
 if __name__ == "__main__":
     strategy = MyStrategy()
-    strategy.add_feed(FinamCSVFeed('data/SBER_20100101_20161231_daily.csv'))
-    strategy.run(from_time='2012-01-01', to_time='2016-12-31')
+    strategy.add_feed(GenericCSVFeed(open('data/SBER_20100101_20171231_daily.csv', 'r')))
+    strategy.add_feed(GenericCSVFeed(open('data/GAZP_20100101_20171231_daily.csv', 'r')))
+    strategy.run(from_time='2012-01-01', to_time='2017-12-31')
     print(strategy.get_analyzer('stats').generate_plain_text())
diff --git a/src/naiback/broker/broker.py b/src/naiback/broker/broker.py
index 515f419..e838d52 100644
--- a/src/naiback/broker/broker.py
+++ b/src/naiback/broker/broker.py
@@ -18,22 +18,22 @@ class Broker:
     def cash(self):
         return self.cash_
 
-    def add_position(self, ticker, price, amount):
+    def add_position(self, ticker, price, amount, bar_index):
         volume = abs(price * amount)
         if amount > 0:
             if volume * (1 + 0.01 * self.commission_percentage) > self.cash_:
                 return None
         pos = Position(ticker)
-        pos.enter(price, amount)
+        pos.enter(price, amount, bar=bar_index)
         self.cash_ -= price * amount
         self.cash_ -= volume * 0.01 * self.commission_percentage
         self.positions.append(pos)
         return pos
 
-    def close_position(self, pos, price):
+    def close_position(self, pos, price, bar_index):
         volume = abs(price * pos.size())
         size = pos.size()
-        pos.exit(price)
+        pos.exit(price, bar=bar_index)
 
         self.cash_ += price * size
         self.cash_ -= volume * 0.01 * self.commission_percentage
diff --git a/src/naiback/broker/position.py b/src/naiback/broker/position.py
index 8d5f6d8..b9b87b5 100644
--- a/src/naiback/broker/position.py
+++ b/src/naiback/broker/position.py
@@ -38,9 +38,12 @@ class Position:
         for k, v in kwargs.items():
             self.entry_metadata[k] = v
 
-    def exit(self, price):
+    def exit(self, price, **kwargs):
         self.exit_price_ = price
         self.total_pnl += (self.exit_price() - self.entry_price()) * self.size()
         self.size_ = 0
 
+        for k, v in kwargs.items():
+            self.exit_metadata[k] = v
+
 
diff --git a/src/naiback/data/__init__.py b/src/naiback/data/__init__.py
index e69de29..8b13789 100644
--- a/src/naiback/data/__init__.py
+++ b/src/naiback/data/__init__.py
@@ -0,0 +1 @@
+
diff --git a/src/naiback/data/feeds/__init__.py b/src/naiback/data/feeds/__init__.py
index e69de29..b25c49e 100644
--- a/src/naiback/data/feeds/__init__.py
+++ b/src/naiback/data/feeds/__init__.py
@@ -0,0 +1,3 @@
+
+from .genericcsvfeed import GenericCSVFeed
+
diff --git a/src/naiback/indicators/__init__.py b/src/naiback/indicators/__init__.py
index e69de29..236d8f6 100644
--- a/src/naiback/indicators/__init__.py
+++ b/src/naiback/indicators/__init__.py
@@ -0,0 +1,3 @@
+
+from .ema import EMA
+from .rsi import RSI
diff --git a/src/naiback/strategy/strategy.py b/src/naiback/strategy/strategy.py
index 69e073e..7e04ba8 100644
--- a/src/naiback/strategy/strategy.py
+++ b/src/naiback/strategy/strategy.py
@@ -10,8 +10,8 @@ class Strategy:
     def __init__(self):
         self.feeds = []
         self.all_bars = []
-        self.all_positions = []
         self.broker = Broker()
+        self.bars = None
 
     def add_feed(self, feed):
         """
@@ -33,6 +33,9 @@ class Strategy:
         self._prepare_bars()
         self.execute()
 
+    def set_current_ticker(self, ticker):
+        self.bars = self._get_bars(ticker)
+
     def _prepare_bars(self):
         if len(self.feeds) == 0:
             raise NaibackException('No feeds added to strategy')
@@ -83,15 +86,15 @@ class Strategy:
 
     def buy_at_open(self, bar, ticker):
         bars = self._get_bars(ticker)
-        return self.broker.add_position(ticker, bars.open[bar], 1)
+        return self.broker.add_position(ticker, bars.open[bar], 1, bar)
 
     def buy_at_limit(self, bar, price, ticker):
         bars = self._get_bars(ticker)
         if bars.low[bar] <= price:
             if bars.open[bar] > price:
-                return self.broker.add_position(ticker, price, 1)
+                return self.broker.add_position(ticker, price, 1, bar)
             else:
-                return self.broker.add_position(ticker, bars.open[bar], 1)
+                return self.broker.add_position(ticker, bars.open[bar], 1, bar)
         else:
             return None
 
@@ -99,27 +102,27 @@ class Strategy:
         bars = self._get_bars(ticker)
         if bars.high[bar] >= price:
             if bars.open[bar] < price:
-                return self.broker.add_position(ticker, price, 1)
+                return self.broker.add_position(ticker, price, 1, bar)
             else:
-                return self.broker.add_position(ticker, bars.open[bar], 1)
+                return self.broker.add_position(ticker, bars.open[bar], 1, bar)
         else:
             return None
 
     def buy_at_close(self, bar, ticker):
         bars = self._get_bars(ticker)
-        return self.broker.add_position(ticker, bars.close[bar], 1)
+        return self.broker.add_position(ticker, bars.close[bar], 1, bar)
 
     def short_at_open(self, bar, ticker):
         bars = self._get_bars(ticker)
-        return self.broker.add_position(ticker, bars.open[bar], -1)
+        return self.broker.add_position(ticker, bars.open[bar], -1, bar)
 
     def short_at_limit(self, bar, price, ticker):
         bars = self._get_bars(ticker)
         if bars.high[bar] >= price:
             if bars.open[bar] < price:
-                return self.broker.add_position(ticker, price, -1)
+                return self.broker.add_position(ticker, price, -1, bar)
             else:
-                return self.broker.add_position(ticker, bars.open[bar], -1)
+                return self.broker.add_position(ticker, bars.open[bar], -1, bar)
         else:
             return None
 
@@ -127,36 +130,36 @@ class Strategy:
         bars = self._get_bars(ticker)
         if bars.low[bar] <= price:
             if bars.open[bar] > price:
-                return self.broker.add_position(ticker, price, -1)
+                return self.broker.add_position(ticker, price, -1, bar)
             else:
-                return self.broker.add_position(ticker, bars.open[bar], -1)
+                return self.broker.add_position(ticker, bars.open[bar], -1, bar)
         else:
             return None
 
     def short_at_close(self, bar, ticker):
         bars = self._get_bars(ticker)
-        return self.broker.add_position(ticker, bars.close[bar], -1)
+        return self.broker.add_position(ticker, bars.close[bar], -1, bar)
 
     def exit_at_open(self, bar, pos):
         bars = self._get_bars(pos.ticker)
-        return self.broker.close_position(pos, bars.open[bar])
+        return self.broker.close_position(pos, bars.open[bar], bar)
 
     def exit_at_limit(self, bar, price, pos):
         bars = self._get_bars(pos.ticker)
         if pos.is_long():
             if bars.high[bar] >= price:
                 if bars.open[bar] < price:
-                    return self.broker.close_position(pos, price)
+                    return self.broker.close_position(pos, price, bar)
                 else:
-                    return self.broker.close_position(pos, bars.open[bar])
+                    return self.broker.close_position(pos, bars.open[bar], bar)
             else:
                 return False
         else:
             if bars.low[bar] <= price:
                 if bars.open[bar] > price:
-                    return self.broker.close_position(pos, price)
+                    return self.broker.close_position(pos, price, bar)
                 else:
-                    return self.broker.close_position(pos, bars.open[bar])
+                    return self.broker.close_position(pos, bars.open[bar], bar)
             else:
                 return False
 
@@ -165,21 +168,21 @@ class Strategy:
         if pos.is_long():
             if bars.low[bar] <= price:
                 if bars.open[bar] > price:
-                    return self.broker.close_position(pos, price)
+                    return self.broker.close_position(pos, price, bar)
                 else:
-                    return self.broker.close_position(pos, bars.open[bar])
+                    return self.broker.close_position(pos, bars.open[bar], bar)
             else:
                 return False
         else:
             if bars.high[bar] >= price:
                 if bars.open[bar] < price:
-                    return self.broker.close_position(pos, price)
+                    return self.broker.close_position(pos, price, bar)
                 else:
-                    return self.broker.close_position(pos, bars.open[bar])
+                    return self.broker.close_position(pos, bars.open[bar], bar)
             else:
                 return False
 
     def exit_at_close(self, bar, pos):
         bars = self._get_bars(pos.ticker)
-        return self.broker.close_position(pos, bars.close[bar])
+        return self.broker.close_position(pos, bars.close[bar], bar)
 
diff --git a/tests/test_broker.py b/tests/test_broker.py
index ce14234..2352a4f 100644
--- a/tests/test_broker.py
+++ b/tests/test_broker.py
@@ -12,7 +12,7 @@ def test_broker_cash():
 def test_broker_add_position_enough_cash():
     broker = Broker(initial_cash=100)
 
-    pos = broker.add_position('FOO', price=10, amount=1)
+    pos = broker.add_position('FOO', price=10, amount=1, bar_index=0)
 
     assert pos.entry_price() == 10
     assert pos.size() == 1
@@ -20,7 +20,7 @@ def test_broker_add_position_enough_cash():
 def test_broker_add_position_not_enough_cash():
     broker = Broker(initial_cash=100)
 
-    pos = broker.add_position('FOO', price=1000, amount=1)
+    pos = broker.add_position('FOO', price=1000, amount=1, bar_index=0)
 
     assert pos is None
 
@@ -28,7 +28,7 @@ def test_broker_percentage_commissions():
     broker = Broker(initial_cash=100)
     broker.set_commission(percentage=0.05) # 0.05%
 
-    pos = broker.add_position('FOO', price=10, amount=1)
+    pos = broker.add_position('FOO', price=10, amount=1, bar_index=0)
 
     should_be_cash = 100 - 10 - 10 * 0.01 * 0.05
 
@@ -37,15 +37,15 @@ def test_broker_percentage_commissions():
 def test_broker_all_position():
     broker = Broker(initial_cash=100)
 
-    pos = broker.add_position('FOO', price=10, amount=1)
+    pos = broker.add_position('FOO', price=10, amount=1, bar_index=0)
 
     assert pos in broker.all_positions()
 
 def test_broker_close_position():
     broker = Broker(initial_cash=100)
 
-    pos = broker.add_position('FOO', price=10, amount=1)
-    broker.close_position(pos, price=12)
+    pos = broker.add_position('FOO', price=10, amount=1, bar_index=0)
+    broker.close_position(pos, price=12, bar_index=1)
 
     assert broker.cash() == 100 + 2
 
@@ -54,8 +54,8 @@ def test_broker_close_position_with_commission():
     
     broker.set_commission(percentage=1) # 1%
 
-    pos = broker.add_position('FOO', price=10, amount=1)
-    broker.close_position(pos, price=12)
+    pos = broker.add_position('FOO', price=10, amount=1, bar_index=0)
+    broker.close_position(pos, price=12, bar_index=1)
 
     assert broker.cash() == 100 + 2 - (10 + 12) * 0.01