naiback/examples/data/GAZP_20100101_20171231_daily.csv

1	<TICKER>	<PER>	<DATE>	<TIME>	<OPEN>	<HIGH>	<LOW>	<CLOSE>	<VOL>
2	GAZP	D	20100111	000000	192.5500000	196.9000000	191.0000000	194.5000000	59465172
3	GAZP	D	20100112	000000	194.1000000	195.8000000	190.5500000	191.8000000	43441242
4	GAZP	D	20100113	000000	189.8000000	191.8600000	188.3000000	189.3000000	52375480
5	GAZP	D	20100114	000000	191.1900000	191.4600000	188.8800000	190.8300000	41093689
6	GAZP	D	20100115	000000	190.0000000	192.1000000	187.2500000	187.8600000	55517101
7	GAZP	D	20100118	000000	186.9700000	190.5000000	186.6000000	190.4000000	36485483
8	GAZP	D	20100119	000000	190.1400000	190.4700000	187.3600000	189.7600000	48577626
9	GAZP	D	20100120	000000	189.2000000	189.9000000	185.8200000	185.9800000	46820582
10	GAZP	D	20100121	000000	187.1600000	187.1900000	182.3000000	182.7600000	62742166
11	GAZP	D	20100122	000000	181.4900000	183.0000000	178.5100000	181.5000000	62766728
12	GAZP	D	20100125	000000	179.0000000	184.3900000	178.9400000	182.8500000	48596806
13	GAZP	D	20100126	000000	180.0100000	182.5000000	177.1000000	181.2900000	58930064
14	GAZP	D	20100127	000000	180.7000000	183.9500000	178.0000000	182.0100000	66478271
15	GAZP	D	20100128	000000	183.7500000	185.9800000	181.6700000	182.3000000	62483023
16	GAZP	D	20100129	000000	180.5200000	186.4700000	179.9000000	186.4400000	58421953
17	GAZP	D	20100201	000000	184.7500000	190.4000000	183.5000000	189.8500000	76241424
18	GAZP	D	20100202	000000	191.2900000	192.6800000	190.0200000	192.2100000	66786962
19	GAZP	D	20100203	000000	194.0000000	195.2700000	192.3000000	192.7000000	74612152
20	GAZP	D	20100204	000000	192.6400000	193.3900000	185.7800000	186.5900000	72596540
21	GAZP	D	20100205	000000	183.0400000	185.1400000	178.4200000	182.3100000	103157127
22	GAZP	D	20100208	000000	181.8000000	184.3500000	174.6500000	175.3100000	90280526
23	GAZP	D	20100209	000000	176.9800000	178.4400000	173.2800000	174.9100000	85445175
24	GAZP	D	20100210	000000	176.1100000	176.5300000	169.9000000	171.4800000	82438757
25	GAZP	D	20100211	000000	173.5300000	174.1800000	167.3200000	168.4000000	77394573
26	GAZP	D	20100212	000000	170.4900000	172.2000000	162.0100000	163.0400000	112301898
27	GAZP	D	20100215	000000	163.5500000	165.1600000	162.5000000	164.4500000	40189677
28	GAZP	D	20100216	000000	165.4700000	172.3000000	165.2500000	172.1800000	81622882
29	GAZP	D	20100217	000000	173.7700000	174.5000000	171.0500000	171.3500000	72255041
30	GAZP	D	20100218	000000	170.5500000	170.7400000	166.3600000	168.4000000	74926678
31	GAZP	D	20100219	000000	164.8000000	171.9700000	163.5500000	171.8300000	65146638
32	GAZP	D	20100224	000000	170.0300000	172.1200000	167.8100000	171.0000000	50034730
33	GAZP	D	20100225	000000	170.0000000	170.9700000	164.5000000	165.4800000	58719324
34	GAZP	D	20100226	000000	166.9000000	168.1700000	164.2900000	166.7200000	57393829
35	GAZP	D	20100227	000000	166.7100000	167.9000000	166.2100000	167.6100000	12717292
36	GAZP	D	20100301	000000	168.7000000	170.7100000	166.3300000	168.2000000	58511166
37	GAZP	D	20100302	000000	167.9800000	171.2100000	167.2600000	169.5100000	50287139
38	GAZP	D	20100303	000000	168.8900000	171.1000000	167.1200000	170.1000000	50211947
39	GAZP	D	20100304	000000	169.0400000	174.4400000	168.3700000	172.2700000	72166688
40	GAZP	D	20100305	000000	174.0600000	177.5600000	173.7600000	176.8000000	90368301
41	GAZP	D	20100309	000000	176.6200000	178.0900000	174.3400000	175.4700000	58860930
42	GAZP	D	20100310	000000	174.8000000	177.7100000	172.6500000	173.7700000	64130850
43	GAZP	D	20100311	000000	173.0100000	174.6900000	170.4000000	170.6200000	49240452
44	GAZP	D	20100312	000000	172.4000000	174.7000000	171.4700000	172.7100000	58569566
45	GAZP	D	20100315	000000	171.6000000	172.7000000	168.9100000	169.2700000	45483972
46	GAZP	D	20100316	000000	169.9500000	171.9800000	169.5300000	171.3500000	40957005
47	GAZP	D	20100317	000000	173.0200000	174.2200000	170.6900000	171.9400000	58350355
48	GAZP	D	20100318	000000	171.2000000	173.2900000	170.3500000	170.6000000	46455714
49	GAZP	D	20100319	000000	171.0100000	171.9700000	166.3900000	167.0600000	60944936
50	GAZP	D	20100322	000000	166.3200000	169.6400000	164.8900000	169.2900000	68271396
51	GAZP	D	20100323	000000	170.0200000	170.3300000	165.9600000	167.6000000	58209362
52	GAZP	D	20100324	000000	168.0000000	168.9600000	164.7200000	164.8500000	54015845
53	GAZP	D	20100325	000000	165.0000000	166.0000000	160.1100000	162.3000000	95035318
54	GAZP	D	20100326	000000	161.9000000	162.7400000	159.4900000	161.1000000	79313075
55	GAZP	D	20100329	000000	160.9500000	165.1400000	160.0100000	164.5500000	57981050
56	GAZP	D	20100330	000000	165.3800000	170.6700000	165.2000000	170.4400000	105989776
57	GAZP	D	20100331	000000	170.0000000	173.8600000	169.5100000	171.5000000	96441019
58	GAZP	D	20100401	000000	172.4600000	176.1400000	172.3300000	175.0000000	94908340
59	GAZP	D	20100402	000000	176.1500000	176.7000000	173.1100000	175.3400000	46522737
60	GAZP	D	20100405	000000	176.3700000	176.5500000	173.8700000	175.8800000	29090638
61	GAZP	D	20100406	000000	175.5100000	178.8300000	174.1200000	177.1000000	107075008
62	GAZP	D	20100407	000000	177.4900000	178.0400000	174.7500000	174.9900000	59478100
63	GAZP	D	20100408	000000	174.0100000	176.9900000	172.7600000	174.5400000	67325864
64	GAZP	D	20100409	000000	175.9800000	176.6300000	174.0400000	175.1500000	55841194
65	GAZP	D	20100412	000000	176.1600000	177.4800000	174.1800000	175.9300000	50074436
66	GAZP	D	20100413	000000	174.7000000	175.9200000	173.7500000	174.3000000	42538315
67	GAZP	D	20100414	000000	175.5700000	181.6100000	175.0400000	181.4000000	103449718
68	GAZP	D	20100415	000000	182.8000000	185.2200000	181.4500000	185.1600000	123009078
69	GAZP	D	20100416	000000	182.9900000	183.8600000	179.6100000	179.9900000	70700047
70	GAZP	D	20100419	000000	177.0000000	177.1000000	173.3000000	174.5100000	84129689
71	GAZP	D	20100420	000000	175.7400000	176.9000000	174.3000000	175.1500000	63843580
72	GAZP	D	20100421	000000	175.9900000	176.7500000	171.2500000	173.0900000	68848602
73	GAZP	D	20100422	000000	172.2500000	175.5000000	169.6700000	170.7000000	73358011
74	GAZP	D	20100423	000000	171.5200000	175.0500000	170.8500000	175.0000000	63994764
75	GAZP	D	20100426	000000	176.9000000	178.6800000	175.9600000	177.9900000	58579972
76	GAZP	D	20100427	000000	176.6900000	176.8900000	173.6800000	175.6000000	49939901
77	GAZP	D	20100428	000000	171.6000000	173.5000000	169.8500000	170.5600000	83968624
78	GAZP	D	20100429	000000	171.7700000	175.4000000	171.2700000	174.5000000	71814184
79	GAZP	D	20100430	000000	175.1000000	175.1700000	169.9300000	170.0000000	55733699
80	GAZP	D	20100504	000000	171.4400000	172.2000000	163.9800000	164.2300000	59163748
81	GAZP	D	20100505	000000	164.0000000	166.5000000	161.7500000	164.2000000	68578527
82	GAZP	D	20100506	000000	162.9800000	167.2000000	162.7100000	163.7900000	64102854
83	GAZP	D	20100507	000000	160.1000000	162.2300000	153.5000000	155.0000000	85190663
84	GAZP	D	20100511	000000	159.9000000	161.9000000	157.6200000	160.0900000	59694316
85	GAZP	D	20100512	000000	159.4900000	166.7000000	158.7600000	166.0700000	70356252
86	GAZP	D	20100513	000000	166.9900000	168.4000000	160.8900000	162.9000000	64735522
87	GAZP	D	20100514	000000	161.2700000	162.8400000	158.6300000	159.8600000	50588094
88	GAZP	D	20100517	000000	156.8800000	162.6700000	156.3500000	161.3800000	66817017
89	GAZP	D	20100518	000000	162.1100000	164.1100000	160.0100000	163.2800000	56102053
90	GAZP	D	20100519	000000	159.8000000	160.5700000	156.0000000	157.8100000	64919897
91	GAZP	D	20100520	000000	157.7300000	160.0000000	150.1200000	151.0500000	79934916
92	GAZP	D	20100521	000000	151.0500000	153.0300000	146.7500000	150.0000000	95733911
93	GAZP	D	20100524	000000	151.9800000	152.9900000	147.3300000	151.0000000	58607267
94	GAZP	D	20100525	000000	145.7700000	147.5900000	142.0900000	143.0000000	70253198
95	GAZP	D	20100526	000000	145.7800000	159.2000000	144.6100000	158.4400000	118146806
96	GAZP	D	20100527	000000	157.9900000	159.7200000	153.7700000	158.4600000	97977981
97	GAZP	D	20100528	000000	159.1700000	159.7100000	154.7000000	157.8800000	72635953
98	GAZP	D	20100531	000000	157.5100000	160.4000000	156.6100000	159.8400000	32960892
99	GAZP	D	20100601	000000	158.1900000	160.3100000	154.3900000	159.2600000	66892664
100	GAZP	D	20100602	000000	157.2100000	164.7000000	156.6100000	163.8000000	87316760
101	GAZP	D	20100603	000000	166.4700000	168.1900000	164.6800000	164.9800000	74433310
102	GAZP	D	20100604	000000	166.1000000	167.9100000	161.1000000	163.0000000	82878818
103	GAZP	D	20100607	000000	158.1900000	161.4100000	157.5500000	160.5900000	60811369
104	GAZP	D	20100608	000000	161.5000000	163.4700000	157.0100000	157.3700000	72999094
105	GAZP	D	20100609	000000	159.0000000	160.6000000	157.5300000	158.2000000	53105224
106	GAZP	D	20100610	000000	159.1500000	159.1900000	155.7500000	157.7900000	64457880
107	GAZP	D	20100611	000000	158.7900000	158.8500000	154.9000000	156.4400000	41808418
108	GAZP	D	20100615	000000	157.1900000	159.7800000	156.2800000	159.7100000	44398281
109	GAZP	D	20100616	000000	161.0000000	161.2000000	157.3000000	158.8000000	47951057
110	GAZP	D	20100617	000000	158.4500000	160.7900000	156.3900000	156.6000000	58676660
111	GAZP	D	20100618	000000	157.1200000	159.4900000	156.1000000	159.4000000	49962438
112	GAZP	D	20100621	000000	161.7600000	163.7300000	161.3400000	162.8800000	48132216
113	GAZP	D	20100622	000000	161.2000000	162.1200000	158.7000000	159.4400000	42072405
114	GAZP	D	20100623	000000	158.0100000	159.5800000	157.0300000	158.1100000	33095432
115	GAZP	D	20100624	000000	159.0000000	159.3300000	154.2000000	154.7000000	45620364
116	GAZP	D	20100625	000000	154.4100000	156.4000000	151.7500000	152.0000000	44315718
117	GAZP	D	20100628	000000	153.0000000	155.8100000	152.2000000	154.0000000	34352316
118	GAZP	D	20100629	000000	152.1300000	152.1300000	149.0000000	149.8500000	41694402
119	GAZP	D	20100630	000000	149.9700000	151.2700000	147.0300000	149.1000000	43550045
120	GAZP	D	20100701	000000	146.9800000	147.7700000	143.0400000	143.2000000	50024329
121	GAZP	D	20100702	000000	144.8000000	148.2700000	144.0500000	148.2500000	41703480
122	GAZP	D	20100705	000000	147.9500000	149.8500000	146.8500000	148.0500000	22976578
123	GAZP	D	20100706	000000	149.4700000	152.7000000	148.9500000	152.3800000	35954278
124	GAZP	D	20100707	000000	150.6600000	153.6800000	148.3500000	153.4700000	43947848
125	GAZP	D	20100708	000000	154.7100000	155.1600000	151.7000000	151.9700000	42110722
126	GAZP	D	20100709	000000	153.0300000	154.5100000	150.8800000	154.2000000	32115196
127	GAZP	D	20100712	000000	153.6800000	157.6000000	152.7200000	156.1300000	41361096
128	GAZP	D	20100713	000000	155.8000000	160.4400000	155.1000000	159.0300000	55370167
129	GAZP	D	20100714	000000	160.2300000	160.8500000	157.0000000	158.1200000	38419687
130	GAZP	D	20100715	000000	157.8900000	161.0900000	156.5900000	157.1000000	50880075
131	GAZP	D	20100716	000000	157.5700000	159.1100000	155.1500000	155.1900000	40559607
132	GAZP	D	20100719	000000	155.0900000	158.2700000	154.0900000	156.6900000	33708371
133	GAZP	D	20100720	000000	157.6900000	158.7500000	154.2600000	155.4700000	35675136
134	GAZP	D	20100721	000000	156.8600000	159.7400000	156.4000000	158.2500000	47566305
135	GAZP	D	20100722	000000	157.2000000	162.4400000	157.0300000	162.3000000	49516607
136	GAZP	D	20100723	000000	162.5000000	162.9400000	160.0200000	160.9000000	37691958
137	GAZP	D	20100726	000000	162.4900000	162.8600000	161.0000000	162.1300000	28755306
138	GAZP	D	20100727	000000	162.1000000	165.2400000	161.4700000	164.3000000	52766610
139	GAZP	D	20100728	000000	164.8000000	165.4000000	161.6100000	161.7900000	38800634
140	GAZP	D	20100729	000000	162.3200000	167.0000000	161.7300000	165.5000000	47328215
141	GAZP	D	20100730	000000	164.5000000	165.0900000	160.1300000	162.8500000	48418713
142	GAZP	D	20100802	000000	163.9900000	169.5100000	163.9900000	168.9900000	53399936
143	GAZP	D	20100803	000000	169.4800000	169.5000000	165.0500000	165.9200000	45622801
144	GAZP	D	20100804	000000	165.6500000	169.3500000	163.6600000	167.0400000	60207530
145	GAZP	D	20100805	000000	167.5500000	169.2300000	165.5500000	166.9500000	53599329
146	GAZP	D	20100806	000000	167.6100000	169.0000000	165.2600000	166.8800000	43944735
147	GAZP	D	20100809	000000	167.7400000	170.6400000	167.7300000	169.6100000	51448076
148	GAZP	D	20100810	000000	168.7800000	169.2900000	165.6000000	166.5300000	49678565
149	GAZP	D	20100811	000000	165.1400000	165.5000000	162.0900000	162.3000000	42790737
150	GAZP	D	20100812	000000	161.8500000	163.4800000	160.1500000	162.4300000	42780897
151	GAZP	D	20100813	000000	163.4100000	163.8800000	160.2600000	161.2600000	35415215
152	GAZP	D	20100816	000000	161.1900000	163.1800000	158.9100000	163.1800000	38312614
153	GAZP	D	20100817	000000	163.3700000	164.7000000	162.7200000	164.2000000	35876721
154	GAZP	D	20100818	000000	163.9000000	164.0000000	162.2300000	162.4000000	27432359
155	GAZP	D	20100819	000000	163.5000000	165.1800000	160.0400000	160.1000000	43431594
156	GAZP	D	20100820	000000	160.1000000	161.1700000	157.8100000	158.7300000	42170720
157	GAZP	D	20100823	000000	159.2500000	159.9000000	157.1300000	159.1100000	32867393
158	GAZP	D	20100824	000000	157.8200000	158.3700000	155.4600000	156.6000000	34765491
159	GAZP	D	20100825	000000	156.6000000	158.3300000	154.7200000	155.6100000	36801051
160	GAZP	D	20100826	000000	157.4200000	158.8700000	156.8000000	158.7000000	40709007
161	GAZP	D	20100827	000000	157.9100000	159.1800000	156.5000000	158.5600000	36583836
162	GAZP	D	20100830	000000	159.9500000	160.4400000	158.6300000	159.0000000	31734434
163	GAZP	D	20100831	000000	157.5400000	159.2000000	155.9400000	159.1500000	37258355
164	GAZP	D	20100901	000000	159.6000000	162.7700000	158.0700000	161.7900000	48730998
165	GAZP	D	20100902	000000	161.7900000	163.5700000	161.5300000	162.8000000	42681209
166	GAZP	D	20100903	000000	162.9900000	164.6500000	161.1300000	163.0000000	49384015
167	GAZP	D	20100906	000000	164.1100000	164.9000000	162.8000000	162.9500000	29482822
168	GAZP	D	20100907	000000	162.4500000	162.4500000	160.7700000	161.5400000	27619419
169	GAZP	D	20100908	000000	160.8700000	164.2400000	160.7800000	164.1400000	42905640
170	GAZP	D	20100909	000000	163.7000000	167.3900000	163.2100000	165.5300000	54572142
171	GAZP	D	20100910	000000	165.3400000	166.3700000	163.8900000	164.4000000	33895923
172	GAZP	D	20100913	000000	166.2400000	166.9100000	164.8000000	165.0000000	39889463
173	GAZP	D	20100914	000000	164.5100000	164.7500000	162.4300000	163.0000000	47407661
174	GAZP	D	20100915	000000	162.9500000	164.1300000	161.6200000	163.8700000	43898286
175	GAZP	D	20100916	000000	163.0700000	163.7900000	162.5100000	163.1700000	29468668
176	GAZP	D	20100917	000000	164.6000000	165.3000000	162.0100000	162.1800000	37763011
177	GAZP	D	20100920	000000	162.4700000	163.4400000	161.9100000	163.1500000	27180422
178	GAZP	D	20100921	000000	163.3700000	164.9400000	162.4300000	163.1400000	34188179
179	GAZP	D	20100922	000000	162.9500000	163.4300000	160.7900000	160.8000000	41656544
180	GAZP	D	20100923	000000	161.0900000	161.6500000	158.5700000	159.2200000	43737115
181	GAZP	D	20100924	000000	158.7700000	158.7900000	157.3700000	157.9700000	48539248
182	GAZP	D	20100927	000000	159.4700000	159.8100000	157.1000000	157.5000000	44995047
183	GAZP	D	20100928	000000	157.0700000	157.7000000	155.7100000	156.8000000	41608656
184	GAZP	D	20100929	000000	157.5000000	159.0900000	157.1300000	157.8500000	42492680
185	GAZP	D	20100930	000000	157.8500000	160.2900000	157.8100000	160.0000000	54723017
186	GAZP	D	20101001	000000	160.0000000	162.0100000	159.4700000	160.5400000	60923751
187	GAZP	D	20101004	000000	161.4000000	163.1400000	160.5000000	161.9900000	61902787
188	GAZP	D	20101005	000000	162.0000000	162.5300000	160.3100000	162.4400000	61546943
189	GAZP	D	20101006	000000	163.5000000	164.4000000	162.0000000	163.0000000	67921495
190	GAZP	D	20101007	000000	163.2700000	164.0000000	162.1500000	162.4900000	43529081
191	GAZP	D	20101008	000000	162.2800000	163.3500000	161.3600000	163.3500000	43243330
192	GAZP	D	20101011	000000	164.0100000	165.1500000	163.6500000	165.0000000	35204894
193	GAZP	D	20101012	000000	163.4000000	163.8400000	162.5600000	163.0000000	44302117
194	GAZP	D	20101013	000000	163.8600000	165.0300000	162.8400000	164.7400000	57311591
195	GAZP	D	20101014	000000	165.5300000	165.7500000	161.6600000	162.3000000	56195281
196	GAZP	D	20101015	000000	162.3500000	163.1200000	160.6300000	161.0000000	44072759
197	GAZP	D	20101018	000000	160.2400000	163.6000000	159.7200000	163.4000000	51360780
198	GAZP	D	20101019	000000	163.3900000	164.6700000	161.5200000	162.2700000	57126626
199	GAZP	D	20101020	000000	161.4700000	162.8700000	160.5300000	161.9000000	39951196
200	GAZP	D	20101021	000000	162.1100000	165.9800000	161.0600000	165.8000000	76097438
201	GAZP	D	20101022	000000	165.3000000	169.7000000	164.5600000	168.4900000	80826770
202	GAZP	D	20101025	000000	170.0100000	171.4000000	169.2100000	169.6200000	76302827
203	GAZP	D	20101026	000000	169.5500000	169.9700000	167.3500000	168.4500000	50388722
204	GAZP	D	20101027	000000	168.1500000	168.5000000	167.0000000	167.0200000	42794681
205	GAZP	D	20101028	000000	167.7100000	169.5000000	166.5000000	167.1700000	46129940
206	GAZP	D	20101029	000000	166.8200000	170.4700000	166.5600000	168.8900000	50896413
207	GAZP	D	20101101	000000	169.9900000	171.4000000	169.4000000	169.8900000	46087533
208	GAZP	D	20101102	000000	169.9300000	170.5000000	168.9500000	170.1600000	28573798
209	GAZP	D	20101103	000000	170.2600000	171.0000000	169.5600000	170.1900000	33887892
210	GAZP	D	20101108	000000	174.3800000	175.3500000	173.6000000	174.2000000	62888228
211	GAZP	D	20101109	000000	174.0200000	177.4400000	174.0200000	176.1000000	70927999
212	GAZP	D	20101110	000000	175.0400000	175.5100000	173.1000000	174.4700000	54807302
213	GAZP	D	20101111	000000	175.3900000	175.7400000	172.3600000	172.6000000	42875766
214	GAZP	D	20101112	000000	170.9900000	172.8000000	169.9000000	171.8800000	46123354
215	GAZP	D	20101113	000000	171.1800000	171.9100000	170.6200000	171.6900000	13316997
216	GAZP	D	20101115	000000	172.0000000	173.2000000	170.5700000	171.7900000	35088226
217	GAZP	D	20101116	000000	170.8200000	170.8500000	168.4800000	169.5700000	37314860
218	GAZP	D	20101117	000000	168.4500000	170.1900000	167.6600000	168.8100000	40258848
219	GAZP	D	20101118	000000	169.5700000	170.7000000	169.2000000	170.7000000	33926359
220	GAZP	D	20101119	000000	170.6900000	172.3000000	169.2300000	172.2000000	43812677
221	GAZP	D	20101122	000000	172.9800000	174.0900000	169.5200000	169.7100000	56322495
222	GAZP	D	20101123	000000	168.9700000	169.5000000	166.9000000	167.7000000	47873576
223	GAZP	D	20101124	000000	168.2000000	170.5000000	165.6000000	170.3200000	65358337
224	GAZP	D	20101125	000000	170.5000000	173.7800000	169.6000000	172.6000000	62109192
225	GAZP	D	20101126	000000	171.8300000	175.1000000	171.7100000	174.4900000	76524288
226	GAZP	D	20101129	000000	175.5000000	176.3700000	172.2000000	173.0300000	55407889
227	GAZP	D	20101130	000000	173.6600000	175.0000000	172.2700000	174.2000000	46094132
228	GAZP	D	20101201	000000	174.7000000	183.0000000	174.5500000	182.4900000	148081682
229	GAZP	D	20101202	000000	184.0500000	189.7400000	182.7200000	189.2000000	170181764
230	GAZP	D	20101203	000000	189.2000000	193.3000000	187.8500000	190.7000000	159431094
231	GAZP	D	20101206	000000	191.1100000	194.5500000	191.1100000	194.3000000	94455773
232	GAZP	D	20101207	000000	194.9900000	196.3000000	191.7500000	192.9500000	102870484
233	GAZP	D	20101208	000000	191.3500000	193.6000000	189.7100000	190.9000000	72268870
234	GAZP	D	20101209	000000	192.8500000	193.4900000	191.1000000	192.8300000	55623604
235	GAZP	D	20101210	000000	192.8300000	194.1500000	191.3100000	192.8700000	49300524
236	GAZP	D	20101213	000000	194.1000000	196.5000000	193.8000000	195.8000000	63397521
237	GAZP	D	20101214	000000	195.0400000	197.7500000	194.0900000	197.2000000	62753629
238	GAZP	D	20101215	000000	196.5600000	198.1500000	193.5000000	195.5600000	74594996
239	GAZP	D	20101216	000000	194.6600000	195.2600000	192.6000000	193.4300000	51025469
240	GAZP	D	20101217	000000	194.0000000	196.5000000	193.4300000	194.1100000	61446994
241	GAZP	D	20101220	000000	193.8400000	194.9000000	192.8500000	194.0300000	32299486
242	GAZP	D	20101221	000000	195.2500000	196.1100000	194.4900000	195.5200000	29012272
243	GAZP	D	20101222	000000	196.2100000	197.8400000	195.9000000	197.0000000	42184311
244	GAZP	D	20101223	000000	197.1100000	197.1700000	195.0700000	196.0100000	32028477
245	GAZP	D	20101224	000000	196.3900000	196.5500000	194.5100000	195.3200000	16880249
246	GAZP	D	20101227	000000	195.0800000	195.8000000	194.0900000	194.9000000	17073821
247	GAZP	D	20101228	000000	195.1900000	195.3200000	194.1100000	194.4100000	17412509
248	GAZP	D	20101229	000000	194.7100000	195.2000000	191.5200000	192.5000000	24168621
249	GAZP	D	20101230	000000	192.5200000	193.9800000	191.7000000	193.5000000	20577619
250	GAZP	D	20110111	000000	193.9200000	194.4000000	191.9800000	194.1500000	32734445
251	GAZP	D	20110112	000000	194.9800000	200.9500000	194.3200000	200.6400000	69727226
252	GAZP	D	20110113	000000	200.6500000	202.8500000	196.5100000	197.4000000	74213300
253	GAZP	D	20110114	000000	196.8900000	198.8400000	194.1200000	195.9200000	67338242
254	GAZP	D	20110117	000000	195.9900000	199.9500000	195.3500000	198.7000000	52545140
255	GAZP	D	20110118	000000	199.0000000	201.3500000	196.5000000	198.8000000	78888491
256	GAZP	D	20110119	000000	199.6400000	200.5500000	197.5500000	198.1200000	57791074
257	GAZP	D	20110120	000000	196.5300000	196.6900000	193.2400000	194.2000000	65724818
258	GAZP	D	20110121	000000	194.6800000	195.1800000	191.8100000	192.7100000	74665628
259	GAZP	D	20110124	000000	193.5700000	193.6000000	187.2600000	189.0500000	70597589
260	GAZP	D	20110125	000000	190.4200000	192.4400000	188.8800000	190.0000000	57640202
261	GAZP	D	20110126	000000	190.8000000	197.5000000	190.7700000	197.1400000	89885588
262	GAZP	D	20110127	000000	197.8800000	202.0000000	195.7300000	201.3000000	126860884
263	GAZP	D	20110128	000000	200.5300000	202.2400000	199.0300000	199.7000000	77685896
264	GAZP	D	20110131	000000	198.4800000	198.7000000	195.8300000	196.9800000	50887125
265	GAZP	D	20110201	000000	198.4300000	205.0000000	197.8000000	204.9100000	87925574
266	GAZP	D	20110202	000000	205.5000000	211.2400000	205.4000000	209.5100000	140814431
267	GAZP	D	20110203	000000	210.4200000	212.9000000	206.3000000	207.0300000	90014503
268	GAZP	D	20110204	000000	208.3000000	213.7500000	207.7000000	213.3000000	112591143
269	GAZP	D	20110207	000000	213.9000000	215.2000000	210.7500000	213.6000000	67542008
270	GAZP	D	20110208	000000	213.2000000	216.6500000	210.2800000	210.4000000	116194137
271	GAZP	D	20110209	000000	211.5400000	215.4500000	209.6900000	215.1500000	86628289
272	GAZP	D	20110210	000000	214.0300000	214.8700000	208.0100000	208.2200000	87342082
273	GAZP	D	20110211	000000	208.3100000	210.3000000	205.2200000	208.5000000	80493458
274	GAZP	D	20110214	000000	210.0100000	211.4800000	203.5000000	203.5100000	71882630
275	GAZP	D	20110215	000000	203.7100000	205.2000000	199.3300000	199.5000000	84116617
276	GAZP	D	20110216	000000	200.0200000	200.9000000	196.0700000	199.4000000	104428611
277	GAZP	D	20110217	000000	200.5200000	201.1300000	195.2200000	195.4500000	68943114
278	GAZP	D	20110218	000000	196.2800000	197.2700000	194.1200000	195.5000000	67867279
279	GAZP	D	20110221	000000	196.2900000	199.3600000	194.8500000	198.9200000	54732567
280	GAZP	D	20110222	000000	197.5000000	198.4500000	195.5200000	197.8000000	56384196
281	GAZP	D	20110224	000000	199.8000000	209.3000000	199.2700000	208.0500000	147395444
282	GAZP	D	20110225	000000	208.9000000	211.2500000	205.1100000	209.3000000	92056064
283	GAZP	D	20110228	000000	210.2900000	212.7500000	207.2500000	210.7100000	67884559
284	GAZP	D	20110301	000000	212.3700000	214.9000000	208.2500000	209.4800000	99433930
285	GAZP	D	20110302	000000	208.3000000	212.1500000	207.8800000	212.0000000	65704160
286	GAZP	D	20110303	000000	212.6200000	215.3000000	212.6000000	213.5400000	84652840
287	GAZP	D	20110304	000000	214.2400000	214.8800000	212.1200000	212.9000000	49119910
288	GAZP	D	20110305	000000	213.0800000	214.3900000	212.8000000	214.1200000	17906080
289	GAZP	D	20110309	000000	214.3900000	216.1200000	212.0600000	214.7700000	56843450
290	GAZP	D	20110310	000000	213.5500000	214.4400000	207.6700000	207.9500000	66812850
291	GAZP	D	20110311	000000	205.9000000	209.8800000	204.0000000	209.1000000	77281830
292	GAZP	D	20110314	000000	208.0900000	217.2800000	207.9100000	216.2500000	134332220
293	GAZP	D	20110315	000000	212.9900000	217.6500000	210.2800000	217.5000000	159041750
294	GAZP	D	20110316	000000	219.3400000	224.1500000	218.5200000	221.8100000	165679720
295	GAZP	D	20110317	000000	221.6500000	225.8400000	221.4500000	224.9100000	109912800
296	GAZP	D	20110318	000000	226.5300000	226.8900000	221.6500000	224.1000000	76465280
297	GAZP	D	20110321	000000	225.0200000	226.1500000	221.7500000	222.3600000	54644880
298	GAZP	D	20110322	000000	222.6700000	223.3500000	219.5300000	220.3200000	53503650
299	GAZP	D	20110323	000000	219.6100000	223.7000000	219.2000000	223.5000000	61392750
300	GAZP	D	20110324	000000	223.8900000	225.1000000	221.3500000	224.3000000	84739210
301	GAZP	D	20110325	000000	224.8700000	225.1900000	222.3600000	222.8100000	54964450
302	GAZP	D	20110328	000000	223.0100000	225.7200000	222.8900000	225.5000000	54259690
303	GAZP	D	20110329	000000	225.9000000	226.1700000	222.5100000	224.0100000	59590940
304	GAZP	D	20110330	000000	225.5100000	229.5000000	225.3700000	229.3200000	79777480
305	GAZP	D	20110331	000000	229.3800000	230.4400000	228.3000000	229.0900000	70108740
306	GAZP	D	20110401	000000	229.1000000	235.4000000	228.0600000	235.1000000	77619810
307	GAZP	D	20110404	000000	235.9800000	240.7500000	235.1700000	237.7000000	101744410
308	GAZP	D	20110405	000000	238.4600000	239.3000000	235.5500000	238.7200000	71036250
309	GAZP	D	20110406	000000	239.0900000	241.9500000	237.0100000	239.4000000	70836160
310	GAZP	D	20110407	000000	238.3000000	240.2300000	236.5400000	238.0000000	63420600
311	GAZP	D	20110408	000000	239.6700000	243.7000000	239.1200000	243.2000000	75461620
312	GAZP	D	20110411	000000	243.5100000	247.4700000	241.7700000	244.0000000	93008010
313	GAZP	D	20110412	000000	240.7000000	241.4900000	234.4600000	235.5700000	101913150
314	GAZP	D	20110413	000000	236.1700000	237.2900000	232.7700000	235.0700000	87416010
315	GAZP	D	20110414	000000	234.6400000	234.6700000	226.9000000	228.8700000	80224520
316	GAZP	D	20110415	000000	228.6300000	231.7800000	227.1400000	227.6000000	80757900
317	GAZP	D	20110418	000000	227.7000000	228.9000000	217.0000000	218.9100000	90891410
318	GAZP	D	20110419	000000	221.2200000	225.8000000	220.7000000	225.6900000	73437740
319	GAZP	D	20110420	000000	227.4000000	231.2900000	227.0500000	230.5100000	73440720
320	GAZP	D	20110421	000000	233.1100000	235.0000000	231.5900000	235.0000000	76105300
321	GAZP	D	20110422	000000	235.3500000	237.2700000	235.0000000	236.8900000	27708770
322	GAZP	D	20110425	000000	238.0300000	239.7700000	233.5500000	233.9000000	60932270
323	GAZP	D	20110426	000000	232.7300000	235.2800000	228.7000000	232.1400000	69203150
324	GAZP	D	20110427	000000	234.2500000	234.8500000	229.1000000	231.9000000	63618580
325	GAZP	D	20110428	000000	235.0100000	235.6000000	229.6300000	231.9000000	63313250
326	GAZP	D	20110429	000000	230.7400000	232.6900000	228.1500000	231.7800000	37402850
327	GAZP	D	20110503	000000	231.0200000	232.0000000	220.8900000	221.6400000	64528250
328	GAZP	D	20110504	000000	222.1000000	223.0000000	211.1200000	212.4400000	113979210
329	GAZP	D	20110505	000000	213.6100000	215.4500000	205.1200000	208.8000000	109274770
330	GAZP	D	20110506	000000	206.3200000	213.0500000	204.7000000	211.6800000	110261810
331	GAZP	D	20110510	000000	210.6800000	215.6700000	210.1300000	214.0000000	72594000
332	GAZP	D	20110511	000000	215.2700000	217.1900000	209.0200000	210.0000000	69701490
333	GAZP	D	20110512	000000	208.2100000	208.4800000	201.2500000	203.1200000	87211980
334	GAZP	D	20110513	000000	204.0100000	204.8700000	200.6200000	201.0800000	67509790
335	GAZP	D	20110516	000000	199.2800000	202.0000000	196.3800000	198.4900000	80073440
336	GAZP	D	20110517	000000	198.6100000	200.4900000	196.0000000	198.5000000	61193010
337	GAZP	D	20110518	000000	200.9000000	203.0000000	199.0000000	202.8500000	59667360
338	GAZP	D	20110519	000000	203.3000000	206.1600000	200.5700000	201.3600000	80181340
339	GAZP	D	20110520	000000	202.0000000	203.8000000	195.6000000	196.9000000	74753650
340	GAZP	D	20110523	000000	194.9900000	195.3700000	190.0500000	190.3000000	72338120
341	GAZP	D	20110524	000000	191.3400000	195.9500000	191.3000000	195.5000000	64612870
342	GAZP	D	20110525	000000	193.4400000	196.9900000	192.5000000	196.7700000	69555810
343	GAZP	D	20110526	000000	198.1700000	199.2400000	194.2000000	195.0000000	77171420
344	GAZP	D	20110527	000000	196.6900000	202.5000000	195.7700000	201.8200000	83415690
345	GAZP	D	20110530	000000	201.8000000	204.4000000	201.4700000	203.8900000	32136910
346	GAZP	D	20110531	000000	205.2200000	207.7500000	203.9500000	204.0200000	65101970
347	GAZP	D	20110601	000000	205.4200000	206.6000000	203.1300000	203.4800000	62583320
348	GAZP	D	20110602	000000	200.6700000	202.3000000	198.5600000	201.6800000	74500160
349	GAZP	D	20110603	000000	201.4000000	203.0000000	195.1100000	196.5500000	82865600
350	GAZP	D	20110606	000000	196.5000000	197.4100000	194.0700000	195.9700000	53736200
351	GAZP	D	20110607	000000	195.5700000	204.9000000	195.1500000	204.6700000	91268730
352	GAZP	D	20110608	000000	204.0000000	208.7500000	202.1000000	207.1100000	86341060
353	GAZP	D	20110609	000000	207.6600000	212.4900000	206.1800000	211.9200000	90296030
354	GAZP	D	20110610	000000	211.0000000	211.3800000	207.3000000	209.2100000	73626670
355	GAZP	D	20110614	000000	210.6000000	211.2500000	207.3700000	208.2400000	48615700
356	GAZP	D	20110615	000000	208.3700000	210.4900000	205.6000000	206.0000000	67304760
357	GAZP	D	20110616	000000	203.5700000	205.4900000	201.6500000	204.6000000	70556820
358	GAZP	D	20110617	000000	203.4900000	203.9500000	198.1800000	200.8000000	82459700
359	GAZP	D	20110620	000000	199.2900000	200.7700000	197.8000000	199.0000000	47818710
360	GAZP	D	20110621	000000	200.6700000	202.1900000	199.7800000	200.9500000	41605190
361	GAZP	D	20110622	000000	201.5500000	202.8700000	198.5000000	202.5400000	56933770
362	GAZP	D	20110623	000000	200.7600000	201.6700000	195.9000000	195.9500000	76354160
363	GAZP	D	20110624	000000	200.0000000	201.3700000	198.4400000	199.2200000	74379840
364	GAZP	D	20110627	000000	198.5100000	199.8400000	195.6000000	196.2900000	61111400
365	GAZP	D	20110628	000000	197.4500000	199.0500000	195.8000000	199.0500000	63838180
366	GAZP	D	20110629	000000	199.7700000	202.3900000	199.2500000	201.5100000	64539330
367	GAZP	D	20110630	000000	202.2200000	204.5700000	201.6000000	203.8700000	52947800
368	GAZP	D	20110701	000000	203.5600000	206.3100000	202.0800000	205.0000000	57651460
369	GAZP	D	20110704	000000	205.9000000	205.9400000	204.0000000	205.2400000	29394920
370	GAZP	D	20110705	000000	204.4400000	205.0200000	202.3500000	203.6000000	43552960
371	GAZP	D	20110706	000000	204.1000000	204.4300000	201.2100000	201.5600000	42489750
372	GAZP	D	20110707	000000	203.3000000	208.1600000	203.3000000	207.7000000	67508760
373	GAZP	D	20110708	000000	207.1100000	208.7800000	203.7000000	205.4400000	65007130
374	GAZP	D	20110711	000000	204.3000000	204.7500000	201.5100000	201.9400000	38177210
375	GAZP	D	20110712	000000	200.6100000	202.2000000	198.0800000	201.5900000	57917900
376	GAZP	D	20110713	000000	202.0600000	203.9800000	199.7400000	202.9500000	54208480
377	GAZP	D	20110714	000000	201.7700000	203.0000000	200.0000000	201.0000000	52537400
378	GAZP	D	20110715	000000	200.1900000	202.2000000	198.8800000	201.6000000	53930090
379	GAZP	D	20110718	000000	201.3600000	202.3000000	197.7900000	197.9500000	41802170
380	GAZP	D	20110719	000000	198.9700000	200.3000000	198.5400000	199.9000000	34411850
381	GAZP	D	20110720	000000	201.1800000	202.1900000	200.2000000	200.3000000	38675090
382	GAZP	D	20110721	000000	200.8200000	203.7700000	198.3000000	203.7000000	66030160
383	GAZP	D	20110722	000000	204.3300000	204.9000000	202.0700000	202.7000000	48161410
384	GAZP	D	20110725	000000	200.8900000	201.7500000	199.2500000	201.2100000	42976600
385	GAZP	D	20110726	000000	201.2100000	202.7900000	200.3600000	201.4000000	40441560
386	GAZP	D	20110727	000000	201.6000000	203.0400000	199.7700000	199.8800000	49690220
387	GAZP	D	20110728	000000	199.6100000	202.3500000	199.1400000	202.1000000	41875560
388	GAZP	D	20110729	000000	200.5100000	201.5400000	198.4000000	199.4400000	44882660
389	GAZP	D	20110801	000000	202.5100000	204.6700000	201.5700000	202.0900000	55482910
390	GAZP	D	20110802	000000	201.6000000	201.8000000	199.5300000	200.5100000	43999890
391	GAZP	D	20110803	000000	198.8000000	198.9000000	192.4700000	193.0000000	75547030
392	GAZP	D	20110804	000000	194.5500000	194.9900000	186.8600000	187.0000000	89305020
393	GAZP	D	20110805	000000	180.1100000	184.9500000	176.6800000	181.8000000	146960560
394	GAZP	D	20110808	000000	175.3100000	179.4500000	169.5000000	169.9000000	108643310
395	GAZP	D	20110809	000000	162.8800000	169.9000000	154.0500000	166.7000000	185821920
396	GAZP	D	20110810	000000	170.5000000	170.8400000	156.8400000	157.7000000	126407710
397	GAZP	D	20110811	000000	161.5400000	165.5800000	153.1100000	164.9900000	163266030
398	GAZP	D	20110812	000000	166.3900000	170.6500000	162.2100000	169.5000000	120148770
399	GAZP	D	20110815	000000	171.6000000	174.8000000	170.8500000	174.4100000	64257400
400	GAZP	D	20110816	000000	172.4700000	172.4900000	168.7300000	171.1000000	73596450
401	GAZP	D	20110817	000000	171.6600000	176.4300000	169.4200000	175.5000000	65130520
402	GAZP	D	20110818	000000	172.9400000	173.7900000	166.1000000	169.6500000	75157020
403	GAZP	D	20110819	000000	166.2500000	170.5000000	161.5100000	169.5600000	107512170
404	GAZP	D	20110822	000000	166.9000000	169.9000000	165.3900000	168.9500000	74827020
405	GAZP	D	20110823	000000	170.3500000	171.2800000	167.3700000	169.1200000	67750770
406	GAZP	D	20110824	000000	170.6400000	174.2900000	169.0000000	173.5000000	72353580
407	GAZP	D	20110825	000000	173.7100000	175.4300000	170.1000000	170.7800000	65393810
408	GAZP	D	20110826	000000	171.8000000	173.0000000	168.8500000	172.8000000	67854880
409	GAZP	D	20110829	000000	174.8000000	178.0600000	174.3300000	177.7300000	46962280
410	GAZP	D	20110830	000000	178.2500000	179.1500000	175.9200000	177.1800000	59189960
411	GAZP	D	20110831	000000	178.2400000	179.4000000	176.2700000	178.0800000	63838170
412	GAZP	D	20110901	000000	177.8900000	178.7900000	174.1700000	177.3500000	65931270
413	GAZP	D	20110902	000000	175.1200000	176.3000000	170.6500000	171.0000000	61358900
414	GAZP	D	20110905	000000	169.2500000	170.6700000	167.0800000	169.6100000	52690870
415	GAZP	D	20110906	000000	167.9200000	171.5200000	167.4300000	167.9400000	61043810
416	GAZP	D	20110907	000000	171.0300000	174.4500000	170.7100000	174.0100000	59394390
417	GAZP	D	20110908	000000	174.3700000	175.9800000	172.5100000	175.0000000	53412290
418	GAZP	D	20110909	000000	174.1100000	174.2000000	168.2900000	168.7900000	65408740
419	GAZP	D	20110912	000000	166.1400000	166.8800000	162.3600000	165.5000000	69679240
420	GAZP	D	20110913	000000	167.0400000	167.9000000	162.0200000	164.1100000	75898900
421	GAZP	D	20110914	000000	163.0000000	167.7300000	162.1700000	165.8800000	61814400
422	GAZP	D	20110915	000000	168.1600000	170.0500000	165.8000000	166.0000000	94583460
423	GAZP	D	20110916	000000	167.7300000	167.9200000	163.3600000	164.5000000	53891620
424	GAZP	D	20110919	000000	163.4000000	165.7400000	162.5000000	163.4000000	49897500
425	GAZP	D	20110920	000000	163.2900000	166.8500000	163.2900000	166.2300000	51581660
426	GAZP	D	20110921	000000	165.8000000	167.2500000	164.2200000	164.4500000	42107380
427	GAZP	D	20110922	000000	161.5000000	161.6700000	152.3200000	152.6600000	104196030
428	GAZP	D	20110923	000000	151.1000000	153.3300000	145.5000000	151.2500000	144283790
429	GAZP	D	20110926	000000	148.7000000	156.6400000	146.3300000	154.5000000	97034010
430	GAZP	D	20110927	000000	157.9700000	158.9500000	156.0000000	157.0000000	57169050
431	GAZP	D	20110928	000000	155.4200000	156.2900000	153.8000000	155.0200000	63982310
432	GAZP	D	20110929	000000	153.5800000	160.2000000	152.5500000	158.8100000	64167040
433	GAZP	D	20110930	000000	158.1100000	158.7800000	151.8100000	155.9000000	83246500
434	GAZP	D	20111003	000000	152.4400000	154.8300000	150.1800000	153.5200000	61703100
435	GAZP	D	20111004	000000	151.9200000	155.1800000	142.3000000	144.5900000	94141260
436	GAZP	D	20111005	000000	148.1100000	148.4000000	139.4000000	142.7100000	82530220
437	GAZP	D	20111006	000000	144.8500000	151.4000000	144.6500000	150.2300000	86337190
438	GAZP	D	20111007	000000	152.2300000	153.1400000	149.4500000	151.0000000	75451470
439	GAZP	D	20111010	000000	151.9700000	154.9500000	149.1200000	154.2000000	57742480
440	GAZP	D	20111011	000000	154.8800000	155.2000000	150.8200000	153.0000000	67553640
441	GAZP	D	20111012	000000	152.5000000	161.7000000	152.2300000	161.2500000	88782510
442	GAZP	D	20111013	000000	160.5600000	164.5200000	156.8000000	158.0700000	95771050
443	GAZP	D	20111014	000000	159.5100000	163.8000000	158.2400000	162.8600000	78587590
444	GAZP	D	20111017	000000	164.3200000	168.3600000	158.9600000	160.3700000	100347870
445	GAZP	D	20111018	000000	158.3200000	163.7900000	157.0900000	161.9000000	80512700
446	GAZP	D	20111019	000000	163.0100000	164.7400000	160.0800000	163.1800000	77579760
447	GAZP	D	20111020	000000	160.8400000	164.5000000	159.8500000	162.6000000	58300150
448	GAZP	D	20111021	000000	163.3000000	166.2000000	161.2200000	166.0100000	49821360
449	GAZP	D	20111024	000000	167.0700000	170.4500000	166.0800000	170.0000000	61705500
450	GAZP	D	20111025	000000	169.7000000	171.0100000	166.2100000	168.3800000	69453930
451	GAZP	D	20111026	000000	167.7000000	179.5000000	167.3600000	177.1000000	130669010
452	GAZP	D	20111027	000000	181.0300000	187.3900000	181.0000000	185.8000000	128481900
453	GAZP	D	20111028	000000	187.2000000	190.2400000	182.6500000	185.0000000	96701430
454	GAZP	D	20111031	000000	183.1000000	184.1000000	178.8100000	179.2000000	60452330
455	GAZP	D	20111101	000000	176.9000000	178.3000000	170.3000000	174.8000000	105496800
456	GAZP	D	20111102	000000	175.9000000	183.8700000	175.4300000	182.5900000	130278830
457	GAZP	D	20111103	000000	180.3500000	185.4300000	175.4000000	183.2300000	127800790
458	GAZP	D	20111107	000000	184.0500000	188.0500000	179.3500000	183.4700000	80700750
459	GAZP	D	20111108	000000	183.6000000	185.7800000	182.5800000	183.2500000	68997000
460	GAZP	D	20111109	000000	184.8900000	185.5500000	178.3000000	180.9600000	100982510
461	GAZP	D	20111110	000000	178.4000000	184.9600000	177.0200000	183.1100000	83675980
462	GAZP	D	20111111	000000	184.5500000	184.6000000	179.7000000	183.5000000	57069150
463	GAZP	D	20111114	000000	184.9500000	186.4500000	182.3500000	182.7000000	56409350
464	GAZP	D	20111115	000000	182.7000000	186.5000000	180.8400000	185.9900000	92657800
465	GAZP	D	20111116	000000	184.4200000	189.7200000	182.9100000	187.7000000	91764830
466	GAZP	D	20111117	000000	187.2000000	188.8700000	181.7600000	184.0000000	96251200
467	GAZP	D	20111118	000000	181.0000000	182.3900000	179.9300000	180.0100000	57084100
468	GAZP	D	20111121	000000	177.9700000	178.1900000	168.9200000	169.7500000	80749970
469	GAZP	D	20111122	000000	170.0500000	173.7800000	167.8100000	169.0000000	72536120
470	GAZP	D	20111123	000000	167.0000000	171.9500000	165.8800000	167.7000000	85377260
471	GAZP	D	20111124	000000	167.3400000	169.6800000	165.6600000	166.0000000	40949750
472	GAZP	D	20111125	000000	165.3300000	166.6900000	161.8400000	166.2800000	62828020
473	GAZP	D	20111128	000000	168.0800000	172.0300000	167.8000000	171.9800000	61304450
474	GAZP	D	20111129	000000	172.9800000	173.9900000	170.2200000	170.8900000	54921520
475	GAZP	D	20111130	000000	170.3000000	175.8700000	168.4000000	174.9000000	85534780
476	GAZP	D	20111201	000000	176.1100000	184.4000000	175.0100000	181.4900000	136487040
477	GAZP	D	20111202	000000	183.0000000	186.6900000	180.0700000	183.5200000	114150040
478	GAZP	D	20111205	000000	183.8500000	185.4500000	182.0600000	184.6000000	44441980
479	GAZP	D	20111206	000000	183.0000000	184.4500000	174.4300000	175.5700000	106387430
480	GAZP	D	20111207	000000	176.4900000	177.0900000	172.4100000	174.7000000	101030530
481	GAZP	D	20111208	000000	175.9900000	179.9200000	175.5800000	177.2000000	87397230
482	GAZP	D	20111209	000000	173.9900000	173.9900000	170.0000000	170.4500000	90744780
483	GAZP	D	20111212	000000	172.5000000	173.5000000	163.8000000	164.4200000	80724270
484	GAZP	D	20111213	000000	163.9300000	168.1500000	160.1000000	166.8600000	92801500
485	GAZP	D	20111214	000000	165.6600000	170.4600000	164.1200000	164.9000000	81369690
486	GAZP	D	20111215	000000	162.5100000	172.1800000	161.8600000	170.9700000	100626080
487	GAZP	D	20111216	000000	172.0900000	173.4100000	169.0700000	169.5100000	63872090
488	GAZP	D	20111219	000000	168.3700000	168.3800000	165.5600000	166.3000000	53501640
489	GAZP	D	20111220	000000	165.8500000	172.9700000	163.5500000	172.5500000	74513120
490	GAZP	D	20111221	000000	173.4800000	173.9500000	169.0000000	169.7800000	73895200
491	GAZP	D	20111222	000000	169.8900000	171.8900000	168.3100000	170.8200000	46503050
492	GAZP	D	20111223	000000	171.5200000	172.5000000	169.2700000	169.7100000	34963200
493	GAZP	D	20111226	000000	170.5900000	171.6800000	169.5000000	171.5300000	19969730
494	GAZP	D	20111227	000000	171.4000000	171.6900000	168.8900000	170.7500000	21486710
495	GAZP	D	20111228	000000	170.1200000	171.4900000	169.1500000	169.4700000	23370920
496	GAZP	D	20111229	000000	168.7700000	170.7700000	165.3400000	170.6000000	37801180
497	GAZP	D	20111230	000000	170.9000000	172.1300000	169.0600000	171.3600000	24601610
498	GAZP	D	20120103	000000	172.5300000	177.6000000	172.2200000	177.5000000	24847160
499	GAZP	D	20120104	000000	177.5500000	178.1000000	175.0000000	176.9100000	25240160
500	GAZP	D	20120105	000000	177.0100000	179.3700000	175.4000000	177.2000000	36916460
501	GAZP	D	20120106	000000	177.0000000	178.7200000	176.1100000	176.2000000	21350190
502	GAZP	D	20120109	000000	175.9500000	177.5700000	174.3300000	177.2700000	25066970
503	GAZP	D	20120110	000000	177.9200000	179.9900000	177.5100000	179.6100000	43932230
504	GAZP	D	20120111	000000	178.8600000	179.4000000	176.3800000	178.1000000	46132590
505	GAZP	D	20120112	000000	178.4800000	180.8200000	177.0400000	177.7400000	55222270
506	GAZP	D	20120113	000000	178.3000000	179.6000000	177.2800000	178.8400000	41619000
507	GAZP	D	20120116	000000	177.4500000	178.8300000	175.8500000	178.5000000	30826390
508	GAZP	D	20120117	000000	179.6700000	182.2800000	179.1700000	181.8000000	52633950
509	GAZP	D	20120118	000000	181.3200000	183.2000000	180.0000000	182.9000000	45348620
510	GAZP	D	20120119	000000	183.8500000	186.2900000	182.8200000	185.5000000	64519060
511	GAZP	D	20120120	000000	186.0500000	186.6800000	183.0500000	183.4800000	47926660
512	GAZP	D	20120123	000000	183.4000000	184.8300000	180.7700000	184.3400000	47075910
513	GAZP	D	20120124	000000	183.7000000	184.5000000	181.9700000	183.2800000	37620360
514	GAZP	D	20120125	000000	184.4000000	186.2500000	184.2500000	185.7000000	37697120
515	GAZP	D	20120126	000000	186.9700000	187.4300000	184.1400000	185.2500000	54812550
516	GAZP	D	20120127	000000	184.5000000	185.8000000	182.3000000	182.5000000	40199360
517	GAZP	D	20120130	000000	181.6300000	183.5800000	181.0300000	181.7500000	37307980
518	GAZP	D	20120131	000000	183.0000000	184.4700000	181.9000000	183.8000000	39601460
519	GAZP	D	20120201	000000	183.0000000	186.7500000	182.6000000	185.5400000	44102020
520	GAZP	D	20120202	000000	186.3000000	187.4500000	185.5000000	187.3500000	50719260
521	GAZP	D	20120203	000000	187.0000000	189.9000000	186.0400000	189.7000000	47833720
522	GAZP	D	20120206	000000	189.9000000	191.1100000	188.5000000	189.8000000	39955930
523	GAZP	D	20120207	000000	190.1700000	191.0900000	187.8500000	188.2000000	39757800
524	GAZP	D	20120208	000000	189.3300000	190.9000000	188.3000000	188.7700000	42479550
525	GAZP	D	20120209	000000	189.2000000	190.2400000	187.2100000	188.7900000	46650250
526	GAZP	D	20120210	000000	187.9100000	189.3700000	186.8500000	188.1600000	40215910
527	GAZP	D	20120213	000000	189.2000000	192.2000000	189.0200000	192.0000000	42828420
528	GAZP	D	20120214	000000	191.6400000	193.3500000	190.5700000	191.5100000	44470850
529	GAZP	D	20120215	000000	192.9900000	193.6900000	191.2000000	191.7000000	40584070
530	GAZP	D	20120216	000000	190.1400000	190.3800000	188.0300000	190.0000000	45687090
531	GAZP	D	20120217	000000	191.9000000	192.2700000	189.1000000	189.7000000	32727910
532	GAZP	D	20120220	000000	191.0700000	191.6000000	190.5000000	191.0000000	20540730
533	GAZP	D	20120221	000000	190.9800000	191.1200000	188.3300000	188.8000000	30160340
534	GAZP	D	20120222	000000	189.3000000	190.7900000	186.7300000	187.0000000	36121140
535	GAZP	D	20120224	000000	188.6400000	194.4000000	187.6100000	193.8500000	60770690
536	GAZP	D	20120227	000000	193.0700000	196.0000000	192.7600000	193.1000000	51197300
537	GAZP	D	20120228	000000	194.3000000	194.5000000	190.7000000	191.3700000	42951510
538	GAZP	D	20120229	000000	192.4000000	194.4900000	192.1100000	194.0900000	42613830
539	GAZP	D	20120301	000000	192.6500000	194.2700000	191.7600000	194.0100000	31445480
540	GAZP	D	20120302	000000	194.7400000	195.8900000	193.2400000	195.8500000	39963460
541	GAZP	D	20120305	000000	195.8900000	199.8900000	195.8300000	199.8200000	46873560
542	GAZP	D	20120306	000000	198.6700000	198.9000000	192.1200000	193.0000000	56027960
543	GAZP	D	20120307	000000	192.2500000	194.9600000	191.0000000	194.0000000	40570180
544	GAZP	D	20120311	000000	196.5700000	197.8800000	196.1100000	197.5300000	14143440
545	GAZP	D	20120312	000000	196.7700000	199.1300000	195.6900000	197.3900000	39391380
546	GAZP	D	20120313	000000	198.3000000	198.8000000	196.8100000	197.2500000	34305460
547	GAZP	D	20120314	000000	199.5500000	199.8900000	198.0300000	198.5300000	43972420
548	GAZP	D	20120315	000000	197.9900000	200.8000000	196.7000000	199.2000000	61484610
549	GAZP	D	20120316	000000	199.3000000	199.3000000	196.7300000	197.0100000	26496520
550	GAZP	D	20120319	000000	197.8600000	198.5900000	190.6000000	190.7700000	58814290
551	GAZP	D	20120320	000000	191.4000000	192.2600000	185.3800000	186.0000000	61640200
552	GAZP	D	20120321	000000	186.5000000	188.1900000	183.4600000	185.2600000	62117530
553	GAZP	D	20120322	000000	185.0500000	186.6600000	180.9000000	181.4600000	58304660
554	GAZP	D	20120323	000000	182.0000000	183.2000000	179.4200000	182.2800000	43926470
555	GAZP	D	20120326	000000	183.2000000	185.9500000	181.4200000	184.7600000	43439150
556	GAZP	D	20120327	000000	185.7500000	186.1400000	182.5200000	182.7500000	38639520
557	GAZP	D	20120328	000000	182.0000000	182.6400000	179.5100000	180.0000000	46981190
558	GAZP	D	20120329	000000	179.7700000	180.8800000	176.3300000	177.0500000	51188760
559	GAZP	D	20120330	000000	179.3500000	182.1800000	179.2000000	181.3000000	62853050
560	GAZP	D	20120402	000000	182.2000000	184.0000000	180.3700000	181.8900000	42843540
561	GAZP	D	20120403	000000	183.0000000	185.8000000	182.6000000	185.2000000	45883310
562	GAZP	D	20120404	000000	183.2700000	184.5000000	180.5000000	181.2300000	48314190
563	GAZP	D	20120405	000000	181.7500000	182.4800000	178.3200000	182.1800000	50604210
564	GAZP	D	20120406	000000	182.5400000	182.9500000	177.8000000	178.0700000	30834140
565	GAZP	D	20120409	000000	178.0500000	179.8700000	176.2100000	179.8700000	32726460
566	GAZP	D	20120410	000000	179.7200000	180.3500000	176.3100000	176.4200000	49246560
567	GAZP	D	20120411	000000	175.5000000	177.7200000	174.5000000	176.0100000	53963650
568	GAZP	D	20120412	000000	176.6700000	177.1500000	173.5700000	175.7400000	65924150
569	GAZP	D	20120413	000000	176.6000000	179.0500000	176.1200000	177.9700000	69545180
570	GAZP	D	20120416	000000	177.0000000	178.6200000	174.3100000	174.3100000	51840650
571	GAZP	D	20120417	000000	174.7100000	175.4900000	169.0600000	170.9000000	88890640
572	GAZP	D	20120418	000000	172.2500000	172.3000000	169.0200000	169.3900000	52529150
573	GAZP	D	20120419	000000	169.5700000	172.8000000	169.1600000	171.1500000	61677190
574	GAZP	D	20120420	000000	170.8800000	171.3500000	169.6600000	170.9300000	41137410
575	GAZP	D	20120423	000000	171.3000000	171.3400000	165.8600000	166.4800000	54144600
576	GAZP	D	20120424	000000	167.2300000	167.4700000	163.3900000	163.8900000	59659520
577	GAZP	D	20120425	000000	164.9400000	166.1900000	164.2100000	165.0800000	40197470
578	GAZP	D	20120426	000000	165.5000000	166.5500000	163.8000000	164.0100000	42672750
579	GAZP	D	20120427	000000	164.0900000	169.2900000	163.5000000	168.6900000	59339580
580	GAZP	D	20120428	000000	168.5900000	169.5000000	168.3000000	169.2700000	11421800
581	GAZP	D	20120502	000000	170.4800000	171.8500000	167.0700000	167.5000000	50851590
582	GAZP	D	20120503	000000	167.6000000	170.2400000	166.7500000	169.2500000	38587240
583	GAZP	D	20120504	000000	168.4500000	169.0000000	162.1000000	162.7500000	62454150
584	GAZP	D	20120505	000000	162.3000000	164.5000000	161.1100000	164.0000000	15766100
585	GAZP	D	20120507	000000	161.4900000	166.2500000	160.3100000	165.7300000	24546050
586	GAZP	D	20120508	000000	165.9900000	167.0800000	164.0700000	165.0000000	24514300
587	GAZP	D	20120510	000000	165.0000000	167.0700000	163.2000000	165.0000000	66321140
588	GAZP	D	20120511	000000	159.3200000	159.4600000	156.2200000	158.1500000	57215720
589	GAZP	D	20120512	000000	157.7700000	158.6400000	156.7100000	158.0200000	10550590
590	GAZP	D	20120514	000000	157.9200000	158.0000000	149.0200000	149.5100000	61885220
591	GAZP	D	20120515	000000	149.9000000	150.8000000	145.3100000	148.5300000	88772080
592	GAZP	D	20120516	000000	146.0700000	148.7100000	145.2100000	146.0200000	60087650
593	GAZP	D	20120517	000000	146.7900000	146.9800000	140.8000000	142.7000000	80393860
594	GAZP	D	20120518	000000	140.0000000	142.7500000	137.0700000	139.5800000	84727770
595	GAZP	D	20120521	000000	139.0000000	142.6500000	138.1600000	142.0000000	53655260
596	GAZP	D	20120522	000000	143.2200000	144.5600000	142.3900000	143.4100000	55137800
597	GAZP	D	20120523	000000	141.4000000	142.6200000	138.1200000	138.6900000	57083240
598	GAZP	D	20120524	000000	140.1200000	142.3500000	136.5400000	142.1600000	56174530
599	GAZP	D	20120525	000000	141.5000000	144.3000000	140.8000000	143.0000000	46042930
600	GAZP	D	20120528	000000	144.4400000	146.3500000	143.6100000	144.2200000	33805550
601	GAZP	D	20120529	000000	145.0100000	149.2800000	145.0100000	148.5000000	51606570
602	GAZP	D	20120530	000000	147.7000000	150.5100000	146.8200000	148.1100000	67529800
603	GAZP	D	20120531	000000	148.3100000	150.2000000	146.7500000	147.0300000	63943740
604	GAZP	D	20120601	000000	147.0100000	148.9200000	144.4100000	148.6500000	70830110
605	GAZP	D	20120604	000000	146.7500000	152.3000000	146.4500000	151.5000000	49975870
606	GAZP	D	20120605	000000	152.5900000	153.2000000	149.8000000	150.4700000	36883720
607	GAZP	D	20120606	000000	151.3900000	151.7900000	148.5000000	150.1500000	52434510
608	GAZP	D	20120607	000000	151.3300000	153.1000000	149.0800000	151.7500000	53390070
609	GAZP	D	20120608	000000	150.1700000	151.7600000	149.5200000	151.5000000	31184310
610	GAZP	D	20120609	000000	152.2200000	152.7700000	151.4000000	152.1400000	7839580
611	GAZP	D	20120613	000000	152.0300000	154.5400000	151.1200000	152.3000000	42377860
612	GAZP	D	20120614	000000	151.9100000	152.3400000	150.7000000	152.1900000	28967420
613	GAZP	D	20120615	000000	152.5800000	156.9400000	152.3100000	156.2000000	67485940
614	GAZP	D	20120618	000000	158.0300000	158.4900000	156.1500000	157.7000000	39400150
615	GAZP	D	20120619	000000	157.3100000	158.9600000	157.0600000	158.9000000	34880420
616	GAZP	D	20120620	000000	158.8000000	159.1400000	157.2100000	157.7200000	30770690
617	GAZP	D	20120621	000000	156.9100000	158.1900000	155.4500000	156.1700000	36999140
618	GAZP	D	20120622	000000	154.4700000	155.9400000	153.5600000	154.9000000	35143440
619	GAZP	D	20120625	000000	154.7800000	154.9800000	151.1000000	151.1200000	28526910
620	GAZP	D	20120626	000000	151.5500000	152.6800000	150.5000000	151.3000000	27475350
621	GAZP	D	20120627	000000	151.8900000	153.9700000	150.2000000	153.9000000	33227360
622	GAZP	D	20120628	000000	154.0800000	154.5000000	150.3500000	150.6500000	34912800
623	GAZP	D	20120629	000000	153.0000000	154.3600000	152.5100000	153.7600000	41662940
624	GAZP	D	20120702	000000	153.8200000	155.8600000	153.0500000	155.2500000	30523510
625	GAZP	D	20120703	000000	155.8500000	159.8300000	155.5700000	158.8600000	45777830
626	GAZP	D	20120704	000000	158.9000000	159.6600000	157.6000000	159.0500000	23232190
627	GAZP	D	20120705	000000	158.8000000	160.7800000	156.9000000	157.3300000	49344610
628	GAZP	D	20120706	000000	156.9800000	157.4300000	155.0100000	155.4100000	29837740
629	GAZP	D	20120709	000000	155.4100000	156.4600000	153.8100000	154.4100000	26236380
630	GAZP	D	20120710	000000	154.0100000	156.7000000	152.7700000	155.6000000	31636390
631	GAZP	D	20120711	000000	154.7700000	154.8000000	152.5400000	153.9000000	25262760
632	GAZP	D	20120712	000000	153.4200000	153.6000000	151.0000000	152.5600000	29005950
633	GAZP	D	20120713	000000	153.1500000	154.0000000	152.2000000	153.3300000	25632110
634	GAZP	D	20120716	000000	153.2000000	154.8500000	153.0000000	153.8000000	25427370
635	GAZP	D	20120717	000000	154.3000000	157.0000000	154.3000000	155.1900000	35581700
636	GAZP	D	20120718	000000	155.8600000	156.5000000	154.2300000	154.8000000	25156350
637	GAZP	D	20120719	000000	155.6800000	157.5800000	155.2500000	156.5200000	34679570
638	GAZP	D	20120720	000000	156.2900000	156.2900000	153.0000000	153.0100000	24418280
639	GAZP	D	20120723	000000	151.9900000	152.2500000	148.1000000	148.3700000	42670480
640	GAZP	D	20120724	000000	149.3500000	149.7500000	145.7000000	145.8000000	36050570
641	GAZP	D	20120725	000000	144.9400000	148.2900000	144.2300000	145.9900000	37204570
642	GAZP	D	20120726	000000	146.5000000	148.9500000	145.2600000	148.5000000	32226180
643	GAZP	D	20120727	000000	149.2600000	152.4600000	148.1200000	152.3500000	40937450
644	GAZP	D	20120730	000000	153.4000000	154.9900000	153.3800000	154.7500000	33865900
645	GAZP	D	20120731	000000	154.8500000	155.0900000	150.1000000	150.7500000	40548020
646	GAZP	D	20120801	000000	150.1200000	151.7900000	149.1700000	149.9900000	29329820
647	GAZP	D	20120802	000000	149.5800000	152.0000000	147.5500000	148.2000000	47334250
648	GAZP	D	20120803	000000	148.0000000	151.2000000	147.6300000	151.1000000	37777430
649	GAZP	D	20120806	000000	151.5000000	155.3300000	150.7900000	154.7200000	37933350
650	GAZP	D	20120807	000000	154.7200000	156.9900000	153.7500000	156.4200000	37894410
651	GAZP	D	20120808	000000	155.7600000	156.0000000	154.3000000	155.5700000	26126050
652	GAZP	D	20120809	000000	155.8200000	156.5000000	153.2100000	155.0400000	34724360
653	GAZP	D	20120810	000000	154.4200000	155.0000000	152.5400000	153.8500000	29127480
654	GAZP	D	20120813	000000	154.0400000	156.6600000	153.7900000	155.2000000	28528200
655	GAZP	D	20120814	000000	155.5000000	157.1100000	155.1600000	156.9900000	24274940
656	GAZP	D	20120815	000000	156.3100000	156.3100000	153.5400000	154.6000000	27134430
657	GAZP	D	20120816	000000	155.4000000	156.8500000	155.0600000	156.8300000	28373870
658	GAZP	D	20120817	000000	157.5600000	157.9900000	156.7000000	156.8300000	22478010
659	GAZP	D	20120820	000000	157.0100000	157.1900000	153.7000000	154.1100000	25768500
660	GAZP	D	20120821	000000	154.6400000	157.4100000	154.6400000	156.9700000	26372520
661	GAZP	D	20120822	000000	155.5700000	156.8400000	155.0100000	156.8400000	19322210
662	GAZP	D	20120823	000000	157.6000000	159.3000000	156.5700000	157.1000000	38649510
663	GAZP	D	20120824	000000	156.2600000	157.6700000	155.6500000	156.8100000	24468730
664	GAZP	D	20120827	000000	157.3900000	157.7500000	155.9000000	156.2600000	17133280
665	GAZP	D	20120828	000000	156.0000000	157.1900000	155.2400000	156.5000000	26223420
666	GAZP	D	20120829	000000	156.6600000	157.7700000	155.2500000	156.0000000	35028820
667	GAZP	D	20120830	000000	155.6000000	156.3700000	154.6700000	155.0700000	24290630
668	GAZP	D	20120831	000000	155.0300000	157.5000000	154.5700000	157.4000000	30892480
669	GAZP	D	20120903	000000	157.2000000	158.8800000	156.6200000	158.1200000	23217020
670	GAZP	D	20120904	000000	158.4300000	158.6300000	157.4700000	158.0600000	20325880
671	GAZP	D	20120905	000000	157.1700000	157.4500000	155.0000000	155.0500000	41137950
672	GAZP	D	20120906	000000	155.0600000	159.4000000	155.0600000	158.9000000	37096830
673	GAZP	D	20120907	000000	159.2000000	163.8500000	159.0500000	163.2400000	64673990
674	GAZP	D	20120910	000000	162.9000000	164.2900000	162.2200000	164.2100000	29602950
675	GAZP	D	20120911	000000	162.9000000	164.2800000	162.6900000	163.4000000	23509760
676	GAZP	D	20120912	000000	164.1000000	164.7700000	163.0400000	163.2100000	32925800
677	GAZP	D	20120913	000000	163.2000000	163.5000000	161.8700000	162.9900000	28785170
678	GAZP	D	20120914	000000	166.9200000	171.0400000	166.5100000	169.5200000	89425010
679	GAZP	D	20120917	000000	169.4000000	170.6000000	168.5000000	169.2600000	52085840
680	GAZP	D	20120918	000000	168.5000000	168.9900000	167.5000000	167.7600000	34145780
681	GAZP	D	20120919	000000	168.2800000	169.4600000	164.0000000	164.7500000	50205100
682	GAZP	D	20120920	000000	163.5000000	164.9500000	162.0000000	164.8500000	38307250
683	GAZP	D	20120921	000000	165.5400000	165.8700000	162.9500000	163.8000000	33405310
684	GAZP	D	20120924	000000	163.2200000	163.3500000	161.0300000	161.9700000	28601300
685	GAZP	D	20120925	000000	162.8900000	163.1900000	160.5600000	160.8700000	28237750
686	GAZP	D	20120926	000000	160.0000000	160.2800000	156.8700000	157.0000000	35401810
687	GAZP	D	20120927	000000	158.1800000	159.1900000	156.3100000	157.4900000	31478540
688	GAZP	D	20120928	000000	158.9600000	159.1800000	156.5200000	157.7500000	23986630
689	GAZP	D	20121001	000000	157.1700000	161.0000000	156.7300000	160.9000000	30327240
690	GAZP	D	20121002	000000	160.4000000	160.4000000	158.7700000	159.3000000	29739610
691	GAZP	D	20121003	000000	158.5500000	159.7400000	157.5700000	158.1400000	27751810
692	GAZP	D	20121004	000000	158.8800000	158.8900000	155.2000000	156.4100000	33457260
693	GAZP	D	20121005	000000	157.5000000	160.5000000	157.1100000	159.0700000	33181280
694	GAZP	D	20121008	000000	158.1000000	159.3500000	157.1000000	158.9000000	26772470
695	GAZP	D	20121009	000000	159.5000000	159.9200000	157.1500000	157.1500000	37514820
696	GAZP	D	20121010	000000	156.7000000	157.0700000	154.9500000	155.3000000	34351090
697	GAZP	D	20121011	000000	154.8000000	156.1200000	154.2500000	154.2500000	34197520
698	GAZP	D	20121012	000000	154.4700000	154.5900000	151.2700000	152.3600000	34277820
699	GAZP	D	20121015	000000	152.0000000	153.3500000	151.3100000	152.2200000	20719800
700	GAZP	D	20121016	000000	153.5000000	154.0000000	152.3800000	153.9800000	30686780
701	GAZP	D	20121017	000000	154.1500000	157.1000000	153.7700000	156.1400000	43693190
702	GAZP	D	20121018	000000	156.3000000	157.5100000	154.3000000	155.0000000	35080730
703	GAZP	D	20121019	000000	154.8500000	155.1300000	153.3300000	154.6800000	25352510
704	GAZP	D	20121022	000000	153.8700000	156.8500000	153.4400000	156.5300000	27048280
705	GAZP	D	20121023	000000	156.3000000	156.5300000	152.8200000	153.6700000	32546080
706	GAZP	D	20121024	000000	153.7500000	154.3000000	150.7400000	152.6600000	36133160
707	GAZP	D	20121025	000000	152.7800000	154.2300000	152.1300000	152.7800000	24928680
708	GAZP	D	20121026	000000	151.6000000	151.9000000	150.1100000	151.5600000	28055970
709	GAZP	D	20121029	000000	151.0900000	151.7600000	150.2300000	150.8500000	14515460
710	GAZP	D	20121030	000000	150.3300000	151.6000000	146.9100000	147.0600000	45663650
711	GAZP	D	20121031	000000	147.0700000	148.2000000	144.5200000	144.9000000	45879980
712	GAZP	D	20121101	000000	144.8700000	145.6900000	141.8300000	144.3000000	44843050
713	GAZP	D	20121102	000000	144.6000000	147.3100000	144.3500000	146.0300000	35689340
714	GAZP	D	20121106	000000	146.0100000	146.6100000	144.6800000	146.0000000	21466000
715	GAZP	D	20121107	000000	146.5400000	147.8100000	143.4500000	143.7000000	31715450
716	GAZP	D	20121108	000000	142.2000000	144.3500000	141.5200000	143.1500000	37329090
717	GAZP	D	20121109	000000	142.7100000	145.8900000	142.5100000	145.6000000	32767570
718	GAZP	D	20121112	000000	146.0200000	146.4500000	144.3000000	144.8800000	22195220
719	GAZP	D	20121113	000000	144.0000000	144.3500000	139.1700000	139.8000000	47859800
720	GAZP	D	20121114	000000	140.0100000	140.5000000	138.0000000	139.3500000	45972270
721	GAZP	D	20121115	000000	138.3500000	142.2000000	138.1100000	141.7300000	35037820
722	GAZP	D	20121116	000000	141.2100000	141.2400000	139.6200000	140.2000000	27437070
723	GAZP	D	20121119	000000	140.6500000	142.2100000	140.4500000	142.0000000	22780830
724	GAZP	D	20121120	000000	142.5000000	142.8100000	140.0600000	141.2500000	19670390
725	GAZP	D	20121121	000000	140.7600000	143.6000000	139.2100000	142.8000000	33109290
726	GAZP	D	20121122	000000	143.0200000	143.4800000	142.0300000	142.1100000	19679330
727	GAZP	D	20121123	000000	142.1100000	142.7400000	140.9700000	141.6300000	29289690
728	GAZP	D	20121126	000000	141.9000000	142.2900000	140.1200000	140.3300000	21940740
729	GAZP	D	20121127	000000	140.8000000	141.2300000	138.0200000	138.3000000	34902250
730	GAZP	D	20121128	000000	137.8700000	138.7500000	136.5000000	137.2600000	42167920
731	GAZP	D	20121129	000000	138.4900000	138.9100000	136.7200000	137.2900000	28855870
732	GAZP	D	20121130	000000	137.5000000	139.3800000	136.5000000	138.6700000	46758000
733	GAZP	D	20121203	000000	139.4000000	141.1500000	138.4300000	140.8800000	36112070
734	GAZP	D	20121204	000000	139.8000000	141.2500000	139.2300000	139.4000000	25927810
735	GAZP	D	20121205	000000	140.1900000	142.9900000	140.1400000	140.6700000	44337850
736	GAZP	D	20121206	000000	140.4500000	141.1600000	138.6000000	139.5300000	36300120
737	GAZP	D	20121207	000000	139.8900000	140.1700000	138.3300000	139.5000000	25899000
738	GAZP	D	20121210	000000	139.9800000	140.9400000	139.4500000	140.2900000	23456770
739	GAZP	D	20121211	000000	140.3300000	140.8900000	139.2700000	139.5300000	30034400
740	GAZP	D	20121212	000000	140.2000000	141.6000000	139.8800000	140.9400000	39987000
741	GAZP	D	20121213	000000	140.9100000	141.0900000	139.0500000	139.4800000	33142430
742	GAZP	D	20121214	000000	139.3500000	140.0100000	139.0300000	139.4100000	26919300
743	GAZP	D	20121217	000000	139.6500000	140.0000000	138.5100000	139.7300000	38005690
744	GAZP	D	20121218	000000	140.4700000	141.4500000	140.0500000	140.3400000	37052990
745	GAZP	D	20121219	000000	141.0000000	142.2900000	140.0800000	140.1600000	36175280
746	GAZP	D	20121220	000000	139.4700000	142.7700000	138.8800000	142.7500000	52631210
747	GAZP	D	20121221	000000	141.5000000	144.5000000	141.2400000	144.3500000	54736690
748	GAZP	D	20121224	000000	144.4100000	145.8200000	144.3800000	144.6500000	32439520
749	GAZP	D	20121225	000000	145.0000000	145.3000000	144.0000000	144.7600000	13382570
750	GAZP	D	20121226	000000	145.0000000	145.2000000	144.5000000	145.0600000	11145690
751	GAZP	D	20121227	000000	144.8000000	145.3800000	144.4500000	144.9500000	17132780
752	GAZP	D	20121228	000000	144.8000000	145.0000000	143.6800000	143.7000000	22201360
753	GAZP	D	20130108	000000	146.2000000	147.9600000	145.6400000	147.9000000	25194460
754	GAZP	D	20130109	000000	147.2700000	149.0500000	147.1500000	148.9100000	29495030
755	GAZP	D	20130110	000000	149.0000000	149.5100000	147.3000000	147.6000000	22687230
756	GAZP	D	20130111	000000	147.7000000	148.6900000	147.4000000	147.9700000	19645680
757	GAZP	D	20130114	000000	148.5500000	149.8500000	148.2000000	149.6000000	28624470
758	GAZP	D	20130115	000000	149.3200000	149.6000000	147.7100000	147.7300000	25909670
759	GAZP	D	20130116	000000	147.6700000	148.4000000	146.0300000	146.4200000	31561980
760	GAZP	D	20130117	000000	146.5000000	148.2300000	146.3700000	147.7000000	31752360
761	GAZP	D	20130118	000000	148.4000000	149.2300000	148.1300000	148.4200000	27574060
762	GAZP	D	20130121	000000	148.4100000	148.7000000	146.6400000	147.7400000	19778150
763	GAZP	D	20130122	000000	147.9000000	148.1400000	145.4100000	145.8400000	28664340
764	GAZP	D	20130123	000000	146.2500000	146.9400000	145.6000000	146.6700000	23636620
765	GAZP	D	20130124	000000	146.4000000	146.6300000	144.8500000	146.1400000	23624260
766	GAZP	D	20130125	000000	146.1400000	146.7800000	145.0600000	146.4000000	22435850
767	GAZP	D	20130128	000000	146.8700000	147.9900000	146.1700000	147.2200000	29065400
768	GAZP	D	20130129	000000	147.2000000	147.2000000	145.7000000	145.9100000	27541450
769	GAZP	D	20130130	000000	146.5500000	147.1700000	143.1500000	143.8500000	38964310
770	GAZP	D	20130131	000000	143.6400000	143.6700000	141.2700000	142.0900000	37656240
771	GAZP	D	20130201	000000	142.4400000	143.4700000	141.8700000	142.2800000	27053180
772	GAZP	D	20130204	000000	142.8000000	143.1900000	140.6200000	141.4700000	23272680
773	GAZP	D	20130205	000000	141.1000000	141.6600000	140.2100000	141.3700000	21516420
774	GAZP	D	20130206	000000	142.0000000	142.1900000	139.4500000	139.9100000	37600200
775	GAZP	D	20130207	000000	140.2300000	140.2700000	138.5200000	138.9100000	27209820
776	GAZP	D	20130208	000000	139.3000000	139.3400000	136.8000000	137.6800000	44541100
777	GAZP	D	20130211	000000	137.8000000	137.9500000	135.0500000	135.2900000	37869130
778	GAZP	D	20130212	000000	135.0200000	135.0800000	133.1500000	133.3000000	46262900
779	GAZP	D	20130213	000000	133.9500000	137.8400000	133.4200000	137.1500000	81475180
780	GAZP	D	20130214	000000	137.2000000	138.2000000	133.5500000	134.2000000	54783730
781	GAZP	D	20130215	000000	134.2000000	134.5700000	131.7200000	133.9900000	38229780
782	GAZP	D	20130218	000000	134.0000000	136.2000000	133.3000000	135.9000000	36644590
783	GAZP	D	20130219	000000	136.0000000	137.8600000	135.7300000	137.5500000	42774610
784	GAZP	D	20130220	000000	137.9800000	137.9800000	136.5200000	137.0600000	34031250
785	GAZP	D	20130221	000000	135.7600000	136.2000000	134.6100000	136.0000000	35621840
786	GAZP	D	20130222	000000	136.3200000	137.1300000	136.0000000	136.8100000	23939270
787	GAZP	D	20130225	000000	137.0500000	138.4700000	136.5500000	138.0300000	26757390
788	GAZP	D	20130226	000000	136.5000000	137.1900000	135.5000000	136.5000000	23406630
789	GAZP	D	20130227	000000	136.9000000	138.5200000	136.3300000	137.6000000	37454170
790	GAZP	D	20130228	000000	138.3600000	138.4000000	136.5200000	137.4000000	30400410
791	GAZP	D	20130301	000000	136.7400000	136.9400000	133.9800000	134.7500000	40674820
792	GAZP	D	20130304	000000	134.2200000	135.3800000	132.6500000	133.0300000	52298330
793	GAZP	D	20130305	000000	133.5300000	136.4600000	132.5400000	136.4500000	47943220
794	GAZP	D	20130306	000000	136.5000000	137.3200000	134.7200000	134.8500000	35293070
795	GAZP	D	20130307	000000	134.9700000	135.7500000	133.3700000	133.7300000	27301820
796	GAZP	D	20130311	000000	135.0200000	136.9500000	134.8600000	136.6000000	43251580
797	GAZP	D	20130312	000000	136.8000000	137.4400000	135.8600000	137.2500000	31665110
798	GAZP	D	20130313	000000	136.9000000	141.7900000	136.6000000	140.5600000	83301120
799	GAZP	D	20130314	000000	140.5000000	142.5000000	140.0000000	142.0800000	65147620
800	GAZP	D	20130315	000000	142.8100000	144.8200000	142.5800000	144.5000000	95451050
801	GAZP	D	20130318	000000	142.9700000	144.3700000	140.8500000	144.2800000	66361820
802	GAZP	D	20130319	000000	144.4000000	145.9500000	142.0500000	142.3400000	46702040
803	GAZP	D	20130320	000000	141.8700000	142.5000000	140.6600000	142.0900000	40692710
804	GAZP	D	20130321	000000	142.6200000	143.8800000	142.0000000	142.3200000	36385070
805	GAZP	D	20130322	000000	142.0500000	142.2500000	140.0000000	140.1800000	29735430
806	GAZP	D	20130325	000000	140.9100000	142.3500000	138.3000000	138.6000000	35709610
807	GAZP	D	20130326	000000	138.9600000	139.4800000	136.5000000	136.5800000	37803470
808	GAZP	D	20130327	000000	137.4100000	137.6400000	134.0400000	136.3600000	39780390
809	GAZP	D	20130328	000000	135.4200000	135.6600000	131.9800000	133.1700000	76130710
810	GAZP	D	20130329	000000	133.8300000	134.1600000	133.1100000	134.0800000	16481190
811	GAZP	D	20130401	000000	133.8800000	134.4800000	132.6300000	132.8500000	16448900
812	GAZP	D	20130402	000000	133.0100000	133.4400000	130.8100000	130.8100000	42156920
813	GAZP	D	20130403	000000	130.9500000	131.7000000	129.8700000	130.3800000	47230250
814	GAZP	D	20130404	000000	129.2900000	132.8800000	128.7700000	131.2900000	57385380
815	GAZP	D	20130405	000000	131.0100000	131.8500000	129.7600000	130.5000000	44789420
816	GAZP	D	20130408	000000	131.0700000	132.1600000	128.9200000	129.0100000	30762330
817	GAZP	D	20130409	000000	129.9900000	131.2000000	129.1600000	130.4200000	31426320
818	GAZP	D	20130410	000000	131.1300000	131.8500000	128.7300000	129.5300000	37517140
819	GAZP	D	20130411	000000	130.0000000	130.0000000	125.5500000	126.0800000	58950010
820	GAZP	D	20130412	000000	125.9900000	127.4300000	125.1100000	126.7000000	50432840
821	GAZP	D	20130415	000000	125.9800000	126.7000000	123.5200000	125.9500000	65951080
822	GAZP	D	20130416	000000	124.8900000	126.6600000	124.1000000	124.1500000	50998370
823	GAZP	D	20130417	000000	124.7000000	124.9600000	120.7900000	121.8000000	60274240
824	GAZP	D	20130418	000000	121.6000000	122.8400000	120.1700000	120.4500000	39034660
825	GAZP	D	20130419	000000	121.0700000	122.0800000	119.6200000	120.1100000	46568680
826	GAZP	D	20130422	000000	120.4900000	121.6500000	118.6900000	119.9000000	47915180
827	GAZP	D	20130423	000000	119.5000000	121.2500000	118.6400000	120.1700000	46703170
828	GAZP	D	20130424	000000	120.6000000	124.8000000	119.8500000	124.7000000	67364940
829	GAZP	D	20130425	000000	125.0000000	125.5900000	122.8000000	122.9600000	48921100
830	GAZP	D	20130426	000000	122.8000000	123.3500000	121.1000000	122.8200000	34513030
831	GAZP	D	20130429	000000	123.1200000	123.6500000	121.6500000	122.5000000	20039250
832	GAZP	D	20130430	000000	122.9000000	125.7300000	122.1400000	124.1500000	39236440
833	GAZP	D	20130502	000000	122.9600000	124.0400000	122.5500000	122.9600000	12487110
834	GAZP	D	20130503	000000	123.6900000	128.7500000	123.4500000	128.7000000	30425410
835	GAZP	D	20130506	000000	128.8800000	129.7300000	127.5700000	129.3800000	23766790
836	GAZP	D	20130507	000000	129.4800000	131.6500000	128.6800000	130.5500000	38250990
837	GAZP	D	20130508	000000	130.5500000	132.0400000	129.7100000	131.8100000	28470050
838	GAZP	D	20130510	000000	132.2900000	133.6300000	131.1500000	132.8900000	21716080
839	GAZP	D	20130513	000000	132.4900000	132.6600000	129.2600000	129.8000000	48403150
840	GAZP	D	20130514	000000	126.0000000	126.3800000	124.3300000	125.5400000	46980830
841	GAZP	D	20130515	000000	125.7000000	125.9400000	122.1600000	122.3000000	33208130
842	GAZP	D	20130516	000000	123.2400000	125.0000000	121.5400000	122.8100000	46757350
843	GAZP	D	20130517	000000	123.2000000	125.7500000	122.7200000	125.4900000	37058430
844	GAZP	D	20130520	000000	125.8200000	127.5600000	125.7200000	126.4000000	38799480
845	GAZP	D	20130521	000000	126.1000000	127.4400000	125.4000000	126.9500000	35680590
846	GAZP	D	20130522	000000	127.0300000	128.4000000	126.5300000	127.3900000	41124740
847	GAZP	D	20130523	000000	125.7800000	125.7800000	121.3100000	121.6000000	47767100
848	GAZP	D	20130524	000000	122.2400000	122.9500000	118.8700000	120.0000000	46784440
849	GAZP	D	20130527	000000	120.8000000	121.1800000	119.0300000	119.6800000	21540520
850	GAZP	D	20130528	000000	120.3900000	122.0900000	120.0800000	120.8700000	37315920
851	GAZP	D	20130529	000000	120.4100000	120.4800000	118.0900000	118.6300000	37902490
852	GAZP	D	20130530	000000	118.6300000	120.8200000	118.5000000	119.8100000	40600410
853	GAZP	D	20130531	000000	120.4800000	123.4200000	118.4400000	123.4000000	85965510
854	GAZP	D	20130603	000000	122.6100000	122.9600000	120.1500000	120.7500000	72133340
855	GAZP	D	20130604	000000	121.1500000	122.1200000	119.2200000	119.4900000	42885320
856	GAZP	D	20130605	000000	119.1200000	119.6700000	117.6400000	118.2200000	48948360
857	GAZP	D	20130606	000000	117.9500000	118.5400000	116.8000000	116.9800000	34164490
858	GAZP	D	20130607	000000	117.9500000	118.2500000	116.5800000	117.2500000	31897870
859	GAZP	D	20130610	000000	117.8400000	118.1100000	115.8500000	116.5000000	36051730
860	GAZP	D	20130611	000000	116.2000000	116.8000000	110.9400000	111.9100000	51486800
861	GAZP	D	20130613	000000	110.0400000	111.3500000	108.1500000	109.9100000	55808190
862	GAZP	D	20130614	000000	111.2500000	111.9300000	109.5200000	109.8000000	40875940
863	GAZP	D	20130617	000000	110.0000000	111.8100000	109.2500000	111.4200000	40743880
864	GAZP	D	20130618	000000	110.9000000	113.9500000	110.8400000	112.9800000	31904140
865	GAZP	D	20130619	000000	113.1300000	113.6100000	110.7200000	111.2100000	32863400
866	GAZP	D	20130620	000000	109.0600000	109.7900000	107.5500000	108.2400000	39928040
867	GAZP	D	20130621	000000	108.0000000	110.7500000	107.4300000	109.6000000	36026100
868	GAZP	D	20130624	000000	108.3000000	109.6200000	106.5000000	107.2300000	31839880
869	GAZP	D	20130625	000000	107.2500000	110.1400000	107.2500000	108.5600000	32483010
870	GAZP	D	20130626	000000	108.7500000	111.0800000	108.7500000	110.0500000	32662330
871	GAZP	D	20130627	000000	110.7200000	110.7400000	106.8000000	107.6000000	32137870
872	GAZP	D	20130628	000000	107.8400000	109.2000000	106.6000000	109.1000000	41757900
873	GAZP	D	20130701	000000	109.1200000	109.8700000	108.0600000	109.0800000	23938170
874	GAZP	D	20130702	000000	109.3000000	110.1100000	108.1700000	109.2000000	25612700
875	GAZP	D	20130703	000000	108.8200000	109.5000000	107.5100000	109.2000000	40691260
876	GAZP	D	20130704	000000	109.5700000	113.2900000	109.0200000	113.1700000	48142070
877	GAZP	D	20130705	000000	113.4900000	115.4600000	112.7000000	113.5700000	46843980
878	GAZP	D	20130708	000000	114.4000000	115.3600000	113.1200000	114.0000000	22238250
879	GAZP	D	20130709	000000	114.3300000	115.0000000	113.4400000	114.1500000	23295870
880	GAZP	D	20130710	000000	114.2900000	114.7500000	112.5200000	113.6000000	23788550
881	GAZP	D	20130711	000000	114.6700000	118.2400000	114.6100000	117.2900000	42256770
882	GAZP	D	20130712	000000	117.5900000	122.0000000	117.3700000	121.8500000	54692120
883	GAZP	D	20130715	000000	122.0500000	123.2500000	121.3400000	122.7800000	37276990
884	GAZP	D	20130716	000000	122.8000000	125.1900000	122.1600000	124.7800000	36478510
885	GAZP	D	20130717	000000	124.5900000	131.4000000	123.5500000	131.3000000	79673240
886	GAZP	D	20130718	000000	131.3700000	134.2500000	128.8400000	130.2100000	87133460
887	GAZP	D	20130719	000000	130.0000000	133.0900000	129.0700000	129.5300000	41707910
888	GAZP	D	20130722	000000	130.0500000	132.4500000	127.7200000	128.8500000	45222070
889	GAZP	D	20130723	000000	129.8100000	130.9500000	128.2700000	128.5000000	38174560
890	GAZP	D	20130724	000000	128.5100000	129.3800000	126.4400000	127.1700000	35629150
891	GAZP	D	20130725	000000	126.7200000	128.1800000	125.6000000	127.8100000	28105020
892	GAZP	D	20130726	000000	128.7100000	129.8700000	128.0500000	128.8400000	26205640
893	GAZP	D	20130729	000000	128.7000000	129.8800000	128.3600000	129.4000000	17590130
894	GAZP	D	20130730	000000	129.9300000	131.4300000	129.5900000	129.6000000	26388930
895	GAZP	D	20130731	000000	129.7600000	129.8800000	127.7100000	128.6100000	25751190
896	GAZP	D	20130801	000000	129.5000000	130.9000000	129.3500000	130.2100000	26299340
897	GAZP	D	20130802	000000	131.0200000	131.6800000	127.4000000	128.4500000	28808370
898	GAZP	D	20130805	000000	128.3700000	129.4200000	127.3700000	128.8700000	15602360
899	GAZP	D	20130806	000000	128.1500000	128.7000000	125.7800000	126.1000000	24592690
900	GAZP	D	20130807	000000	125.5000000	126.9900000	124.6000000	124.8600000	29927260
901	GAZP	D	20130808	000000	125.4000000	125.7000000	124.1400000	125.1800000	22352130
902	GAZP	D	20130809	000000	125.5600000	128.8000000	125.0500000	128.2400000	29585340
903	GAZP	D	20130812	000000	128.6400000	130.4800000	128.5000000	129.0300000	27311260
904	GAZP	D	20130813	000000	129.5700000	132.2800000	129.5000000	132.1800000	34935120
905	GAZP	D	20130814	000000	132.6200000	134.7400000	132.5300000	134.5200000	48581130
906	GAZP	D	20130815	000000	134.3300000	134.4600000	130.2600000	131.0500000	42467740
907	GAZP	D	20130816	000000	131.3800000	132.2700000	129.3800000	130.7900000	32761360
908	GAZP	D	20130819	000000	130.8000000	132.5000000	130.3000000	132.4500000	22239750
909	GAZP	D	20130820	000000	131.7300000	132.7900000	130.0000000	132.6800000	32578740
910	GAZP	D	20130821	000000	132.4900000	133.5000000	131.1000000	132.2000000	34999340
911	GAZP	D	20130822	000000	131.5500000	134.6900000	131.0700000	134.1100000	37696450
912	GAZP	D	20130823	000000	134.4000000	134.8500000	132.8000000	133.1000000	27814380
913	GAZP	D	20130826	000000	133.7700000	134.1200000	131.9000000	132.6100000	14888300
914	GAZP	D	20130827	000000	131.9100000	132.3200000	130.9100000	131.7600000	21054720
915	GAZP	D	20130828	000000	131.2500000	132.7000000	129.6100000	132.2900000	33945820
916	GAZP	D	20130829	000000	132.4000000	133.1700000	130.3300000	131.7000000	26325200
917	GAZP	D	20130830	000000	131.8000000	131.9900000	130.5800000	131.9000000	19556710
918	GAZP	D	20130902	000000	132.2000000	133.0500000	130.0500000	131.4500000	15834160
919	GAZP	D	20130903	000000	131.9700000	133.0800000	131.0100000	131.5000000	30789800
920	GAZP	D	20130904	000000	131.1200000	132.2400000	130.3500000	132.0100000	21445410
921	GAZP	D	20130905	000000	132.4000000	140.0700000	132.1100000	140.0000000	67522890
922	GAZP	D	20130906	000000	140.0100000	143.9800000	138.8100000	141.9700000	97067770
923	GAZP	D	20130909	000000	142.5200000	147.4700000	142.5200000	147.4000000	88402790
924	GAZP	D	20130910	000000	148.4000000	148.7000000	145.6000000	146.3700000	79124330
925	GAZP	D	20130911	000000	146.4600000	147.9600000	145.6000000	146.5000000	44206200
926	GAZP	D	20130912	000000	147.0200000	147.3400000	144.0700000	144.8400000	47792980
927	GAZP	D	20130913	000000	144.6000000	145.0500000	142.1100000	142.3500000	42461430
928	GAZP	D	20130916	000000	143.0500000	146.8700000	143.0400000	145.5200000	66910540
929	GAZP	D	20130917	000000	144.8800000	146.1100000	144.0100000	146.0500000	33474030
930	GAZP	D	20130918	000000	146.0100000	148.4000000	143.8000000	144.0900000	64403220
931	GAZP	D	20130919	000000	148.0300000	149.7000000	147.3500000	148.1300000	78341460
932	GAZP	D	20130920	000000	147.5300000	149.1900000	146.9300000	147.7100000	45142850
933	GAZP	D	20130923	000000	147.6000000	147.9600000	145.3700000	145.9900000	30782330
934	GAZP	D	20130924	000000	145.3000000	145.7700000	143.6000000	144.6000000	41033210
935	GAZP	D	20130925	000000	144.4600000	146.2000000	144.0500000	145.8000000	33118790
936	GAZP	D	20130926	000000	145.3600000	146.7500000	144.5000000	145.9000000	37370840
937	GAZP	D	20130927	000000	146.1000000	146.4900000	144.6200000	145.0700000	25345050
938	GAZP	D	20130930	000000	144.0000000	145.2500000	142.3900000	144.1500000	36583070
939	GAZP	D	20131001	000000	144.0900000	146.0400000	143.4900000	145.7100000	31169970
940	GAZP	D	20131002	000000	145.8400000	145.9900000	142.1100000	143.3500000	41177090
941	GAZP	D	20131003	000000	143.6000000	143.9000000	141.6700000	142.2600000	37008440
942	GAZP	D	20131004	000000	142.2400000	144.8700000	140.9100000	144.8500000	40769910
943	GAZP	D	20131007	000000	143.9900000	147.3100000	142.8000000	147.0000000	50903510
944	GAZP	D	20131008	000000	147.4000000	152.0300000	146.3600000	151.9700000	85021260
945	GAZP	D	20131009	000000	151.0100000	153.0000000	149.9100000	151.2900000	66736450
946	GAZP	D	20131010	000000	151.7200000	154.3200000	151.6100000	153.1100000	58409470
947	GAZP	D	20131011	000000	153.9000000	154.4700000	152.2100000	153.2200000	39731400
948	GAZP	D	20131014	000000	152.8400000	153.3900000	152.1200000	152.7100000	26070410
949	GAZP	D	20131015	000000	153.5300000	156.3500000	153.5300000	156.3000000	45330700
950	GAZP	D	20131016	000000	155.9000000	158.6900000	155.3300000	157.8800000	53849180
951	GAZP	D	20131017	000000	158.4600000	158.5600000	154.5000000	154.9900000	70056340
952	GAZP	D	20131018	000000	156.2400000	157.5900000	155.2700000	157.1000000	42478110
953	GAZP	D	20131021	000000	157.5600000	157.6000000	155.1300000	156.0500000	32571200
954	GAZP	D	20131022	000000	155.9000000	156.1900000	153.8000000	154.0000000	51237590
955	GAZP	D	20131023	000000	153.4800000	153.7000000	149.7300000	150.2500000	68865760
956	GAZP	D	20131024	000000	150.7300000	152.1700000	149.1100000	150.5000000	50088780
957	GAZP	D	20131025	000000	150.4000000	150.8300000	147.9000000	150.0800000	60671040
958	GAZP	D	20131028	000000	151.1100000	152.4800000	150.0300000	150.3300000	41099220
959	GAZP	D	20131029	000000	150.2900000	151.7600000	149.2400000	150.9200000	37912020
960	GAZP	D	20131030	000000	151.6800000	152.7000000	150.0800000	150.8900000	36383270
961	GAZP	D	20131031	000000	149.5300000	150.6000000	148.7500000	150.4000000	45998230
962	GAZP	D	20131101	000000	150.4000000	151.7700000	150.2400000	150.4400000	34581210
963	GAZP	D	20131105	000000	150.8400000	151.2100000	148.5700000	148.6800000	36999370
964	GAZP	D	20131106	000000	149.6000000	149.6400000	147.0100000	147.2600000	45785890
965	GAZP	D	20131107	000000	146.9600000	151.5000000	146.2800000	150.3200000	69806330
966	GAZP	D	20131108	000000	149.4300000	149.5000000	147.2700000	147.5500000	54275270
967	GAZP	D	20131111	000000	148.3600000	148.7500000	144.6700000	144.8200000	54633300
968	GAZP	D	20131112	000000	144.9900000	147.2000000	144.2200000	146.5100000	63256150
969	GAZP	D	20131113	000000	145.6100000	145.6700000	142.3500000	143.0300000	61170200
970	GAZP	D	20131114	000000	143.9300000	146.9800000	143.7500000	146.5800000	47277100
971	GAZP	D	20131115	000000	147.0000000	147.9700000	145.7600000	147.1400000	55677550
972	GAZP	D	20131118	000000	147.6100000	150.0200000	147.5300000	149.6400000	44875600
973	GAZP	D	20131119	000000	149.7300000	150.8000000	148.1000000	148.8500000	43976230
974	GAZP	D	20131120	000000	148.3600000	150.8000000	147.5000000	150.3000000	48787920
975	GAZP	D	20131121	000000	149.0000000	149.7900000	147.6800000	148.2300000	34897450
976	GAZP	D	20131122	000000	149.3000000	149.6000000	147.7500000	149.5900000	42855300
977	GAZP	D	20131125	000000	149.8300000	150.2900000	147.8100000	147.9300000	51350220
978	GAZP	D	20131126	000000	148.2000000	148.4000000	142.4500000	143.2800000	80556660
979	GAZP	D	20131127	000000	143.3000000	143.9900000	140.8200000	142.0100000	70477740
980	GAZP	D	20131128	000000	142.9700000	143.1300000	141.5800000	142.3800000	35793050
981	GAZP	D	20131129	000000	142.3000000	144.1700000	141.2000000	143.1000000	52159610
982	GAZP	D	20131202	000000	142.9700000	144.0900000	141.5000000	141.5100000	38550490
983	GAZP	D	20131203	000000	141.0100000	141.2900000	138.4900000	138.6000000	80331250
984	GAZP	D	20131204	000000	139.0600000	139.9800000	135.7100000	136.2600000	75914790
985	GAZP	D	20131205	000000	137.0200000	137.8000000	134.8100000	135.2500000	60114330
986	GAZP	D	20131206	000000	135.7100000	137.9400000	135.0000000	137.4800000	57176190
987	GAZP	D	20131209	000000	137.7500000	138.8500000	136.6100000	138.4300000	52689680
988	GAZP	D	20131210	000000	138.6000000	138.7500000	136.9000000	137.6100000	43531940
989	GAZP	D	20131211	000000	137.1000000	137.8700000	135.8100000	137.0400000	42658230
990	GAZP	D	20131212	000000	135.7500000	136.1800000	133.5500000	134.1600000	65908040
991	GAZP	D	20131213	000000	134.1800000	134.8700000	132.6900000	133.3800000	62409420
992	GAZP	D	20131216	000000	132.7000000	136.6000000	132.3200000	136.5000000	74785600
993	GAZP	D	20131217	000000	136.5000000	139.0800000	136.2300000	138.5500000	75623300
994	GAZP	D	20131218	000000	139.0000000	139.8800000	137.3600000	139.8700000	64051730
995	GAZP	D	20131219	000000	141.0100000	142.4800000	140.1400000	140.4500000	68051170
996	GAZP	D	20131220	000000	140.4500000	141.5800000	139.9300000	141.5000000	55233980
997	GAZP	D	20131223	000000	142.2200000	142.3200000	141.1000000	141.6400000	32644940
998	GAZP	D	20131224	000000	141.6000000	142.0000000	140.6000000	141.6600000	24611610
999	GAZP	D	20131225	000000	141.7500000	142.0000000	140.7100000	140.7700000	13529910
1000	GAZP	D	20131226	000000	141.0000000	141.3700000	140.3100000	140.4300000	13184770
1001	GAZP	D	20131227	000000	140.6000000	141.1800000	138.9300000	139.0100000	21475270
1002	GAZP	D	20131230	000000	138.8000000	139.3900000	138.2800000	138.7500000	20118020
1003	GAZP	D	20140106	000000	137.5800000	137.9100000	135.4000000	135.4700000	19231290
1004	GAZP	D	20140108	000000	136.6200000	137.5000000	136.0000000	137.3300000	20388750
1005	GAZP	D	20140109	000000	137.3300000	139.4900000	137.1300000	138.6800000	32864390
1006	GAZP	D	20140110	000000	138.4800000	139.7000000	137.6000000	139.6900000	34608000
1007	GAZP	D	20140113	000000	139.7000000	140.9400000	138.8000000	139.0800000	29628570
1008	GAZP	D	20140114	000000	138.1600000	138.3300000	136.8000000	137.4400000	34094330
1009	GAZP	D	20140115	000000	138.1300000	138.9000000	137.0400000	137.4400000	35760940
1010	GAZP	D	20140116	000000	137.9000000	138.4400000	135.6000000	137.3600000	47619040
1011	GAZP	D	20140117	000000	137.3000000	138.7100000	136.7800000	137.2200000	33402140
1012	GAZP	D	20140120	000000	137.3500000	139.8600000	136.8200000	139.7500000	29356290
1013	GAZP	D	20140121	000000	140.0600000	145.8100000	139.8900000	145.7000000	85590310
1014	GAZP	D	20140122	000000	145.7200000	149.0800000	144.1800000	145.9600000	116667700
1015	GAZP	D	20140123	000000	145.2000000	148.5000000	145.1300000	145.7500000	62273400
1016	GAZP	D	20140124	000000	144.3200000	149.3900000	144.0600000	146.7200000	96882340
1017	GAZP	D	20140127	000000	146.0000000	148.5800000	145.8000000	147.6400000	73723770
1018	GAZP	D	20140128	000000	147.6700000	149.2500000	146.6400000	147.0100000	67704130
1019	GAZP	D	20140129	000000	147.9300000	149.9500000	147.5000000	147.9000000	89958110
1020	GAZP	D	20140130	000000	147.8000000	149.2100000	144.7200000	147.3200000	89942150
1021	GAZP	D	20140131	000000	147.3200000	147.9700000	144.5100000	145.1600000	48791360
1022	GAZP	D	20140203	000000	145.4000000	145.9700000	141.5000000	141.7200000	56600230
1023	GAZP	D	20140204	000000	140.3600000	141.7200000	138.8400000	141.1500000	60527910
1024	GAZP	D	20140205	000000	141.2900000	142.7500000	140.7200000	141.9700000	46136210
1025	GAZP	D	20140206	000000	142.3000000	143.5000000	141.1800000	143.4800000	39337120
1026	GAZP	D	20140207	000000	144.2600000	146.8700000	144.1000000	146.4200000	47634360
1027	GAZP	D	20140210	000000	146.8700000	147.9000000	146.4100000	146.8900000	34146400
1028	GAZP	D	20140211	000000	147.0300000	149.2500000	146.5100000	147.6000000	47937570
1029	GAZP	D	20140212	000000	148.2000000	149.4800000	147.5100000	148.4700000	47655580
1030	GAZP	D	20140213	000000	147.8100000	148.0800000	145.3300000	145.9000000	42549730
1031	GAZP	D	20140214	000000	146.6600000	149.1000000	146.2500000	148.8400000	58987160
1032	GAZP	D	20140217	000000	149.8500000	151.8400000	149.7100000	151.3000000	55578270
1033	GAZP	D	20140218	000000	151.5100000	153.7800000	151.5100000	152.7500000	57413900
1034	GAZP	D	20140219	000000	152.6500000	153.8500000	147.1600000	147.6400000	90832600
1035	GAZP	D	20140220	000000	146.7000000	148.5000000	145.7200000	148.4000000	58786210
1036	GAZP	D	20140221	000000	148.9600000	149.8500000	148.0000000	149.1700000	38174950
1037	GAZP	D	20140224	000000	149.2000000	149.7900000	148.1400000	149.2300000	30450970
1038	GAZP	D	20140225	000000	149.6000000	150.0000000	146.0200000	146.2100000	50718280
1039	GAZP	D	20140226	000000	146.5100000	147.2600000	142.7700000	143.4900000	64411610
1040	GAZP	D	20140227	000000	143.7500000	144.7600000	139.5000000	140.6500000	86280170
1041	GAZP	D	20140228	000000	140.9700000	141.2000000	137.0300000	139.2000000	88046520
1042	GAZP	D	20140303	000000	134.8800000	134.9000000	116.7900000	119.8600000	200854000
1043	GAZP	D	20140304	000000	121.0100000	131.7200000	121.0000000	129.3500000	177782380
1044	GAZP	D	20140305	000000	130.6400000	130.9900000	124.6200000	125.4500000	90215650
1045	GAZP	D	20140306	000000	125.9000000	128.8600000	120.0000000	123.6200000	127826430
1046	GAZP	D	20140307	000000	123.8800000	126.1000000	121.6700000	124.0100000	71817710
1047	GAZP	D	20140311	000000	123.4800000	124.2900000	120.0800000	120.9000000	74169320
1048	GAZP	D	20140312	000000	119.8500000	120.7000000	117.7600000	119.0600000	73024880
1049	GAZP	D	20140313	000000	120.3200000	122.5600000	117.8100000	118.7000000	92175620
1050	GAZP	D	20140314	000000	117.0300000	119.2000000	114.0000000	118.6000000	128455120
1051	GAZP	D	20140317	000000	119.9500000	123.3300000	116.0600000	120.4600000	168584450
1052	GAZP	D	20140318	000000	121.6600000	128.0000000	119.6200000	127.4000000	114047270
1053	GAZP	D	20140319	000000	127.2000000	129.1800000	124.0500000	125.5500000	94870190
1054	GAZP	D	20140320	000000	124.8400000	127.6400000	124.0000000	126.2100000	60508620
1055	GAZP	D	20140321	000000	124.4000000	124.9500000	122.1200000	124.7100000	86305430
1056	GAZP	D	20140324	000000	124.5800000	127.8700000	123.5300000	123.7000000	69074210
1057	GAZP	D	20140325	000000	124.0000000	128.4300000	122.3000000	128.1000000	74756480
1058	GAZP	D	20140326	000000	128.5500000	134.7300000	127.8600000	132.5000000	116340500
1059	GAZP	D	20140327	000000	132.0000000	133.7000000	129.5600000	130.7800000	79335620
1060	GAZP	D	20140328	000000	131.4000000	133.8800000	130.6000000	132.9500000	56561950
1061	GAZP	D	20140331	000000	132.9000000	135.5000000	132.0000000	135.5000000	68876920
1062	GAZP	D	20140401	000000	135.8000000	136.7300000	133.8400000	135.8900000	64652550
1063	GAZP	D	20140402	000000	135.7500000	135.8500000	132.6700000	134.9000000	62244420
1064	GAZP	D	20140403	000000	134.9700000	136.0000000	133.8200000	134.5000000	60417070
1065	GAZP	D	20140404	000000	134.7500000	138.4300000	134.1000000	137.4700000	58749560
1066	GAZP	D	20140407	000000	136.0100000	136.1900000	131.5100000	133.9900000	92687550
1067	GAZP	D	20140408	000000	134.0500000	135.1000000	132.5500000	133.2500000	73402040
1068	GAZP	D	20140409	000000	133.3000000	133.5800000	130.1000000	132.3100000	64522170
1069	GAZP	D	20140410	000000	132.8600000	134.9000000	132.6400000	134.8200000	59226070
1070	GAZP	D	20140411	000000	132.9600000	135.6700000	132.0000000	134.0000000	54849650
1071	GAZP	D	20140414	000000	133.1200000	133.3000000	130.2100000	131.0000000	87269570
1072	GAZP	D	20140415	000000	130.5600000	131.3000000	127.5200000	127.7500000	56758690
1073	GAZP	D	20140416	000000	128.0200000	129.9500000	126.2500000	129.0000000	85318030
1074	GAZP	D	20140417	000000	129.3600000	130.8400000	127.5200000	129.8200000	46420530
1075	GAZP	D	20140418	000000	132.5000000	134.1900000	132.2800000	133.9000000	54577760
1076	GAZP	D	20140421	000000	133.8600000	134.4400000	132.1200000	132.6800000	38368610
1077	GAZP	D	20140422	000000	132.7700000	132.9200000	130.6200000	131.7000000	55389950
1078	GAZP	D	20140423	000000	131.5000000	131.7000000	129.6000000	130.5000000	47537090
1079	GAZP	D	20140424	000000	130.4900000	131.2800000	125.0400000	126.6900000	69730630
1080	GAZP	D	20140425	000000	125.9700000	127.3000000	124.3800000	125.4000000	65033040
1081	GAZP	D	20140428	000000	124.4100000	128.4000000	122.7700000	128.1200000	87710170
1082	GAZP	D	20140429	000000	129.5000000	130.2800000	127.4300000	128.3000000	58181190
1083	GAZP	D	20140430	000000	128.5100000	129.1400000	127.0000000	128.7700000	32894640
1084	GAZP	D	20140502	000000	127.9000000	127.9600000	126.1200000	127.0000000	23338210
1085	GAZP	D	20140505	000000	126.2900000	127.0900000	125.1500000	126.0000000	21299120
1086	GAZP	D	20140506	000000	126.5000000	129.8100000	126.5000000	129.4900000	43971610
1087	GAZP	D	20140507	000000	128.9600000	137.2000000	128.6200000	134.1000000	87646380
1088	GAZP	D	20140508	000000	134.2000000	136.9900000	133.3000000	135.6300000	84903840
1089	GAZP	D	20140512	000000	136.0600000	137.7900000	135.1700000	135.7100000	46803870
1090	GAZP	D	20140513	000000	136.1100000	139.7500000	135.6000000	138.4600000	52944140
1091	GAZP	D	20140514	000000	138.4300000	140.1000000	137.9100000	139.8700000	47242970
1092	GAZP	D	20140515	000000	139.9800000	143.0900000	139.9000000	141.1500000	62858010
1093	GAZP	D	20140516	000000	140.8000000	144.2900000	140.6700000	144.2900000	49894660
1094	GAZP	D	20140519	000000	144.5000000	148.9400000	144.3800000	148.0500000	86142820
1095	GAZP	D	20140520	000000	148.3400000	149.1000000	144.1200000	145.3500000	86957610
1096	GAZP	D	20140521	000000	144.5000000	148.5500000	144.0000000	146.5800000	147962470
1097	GAZP	D	20140522	000000	146.9500000	147.7500000	143.5600000	144.7800000	52715350
1098	GAZP	D	20140523	000000	144.4000000	145.6900000	143.3000000	144.3000000	51509800
1099	GAZP	D	20140526	000000	145.0100000	147.1000000	143.9500000	145.8000000	32881110
1100	GAZP	D	20140527	000000	145.8000000	145.8100000	140.8900000	142.4000000	55850770
1101	GAZP	D	20140528	000000	142.4500000	142.8300000	140.2400000	141.3000000	44968320
1102	GAZP	D	20140529	000000	141.8200000	144.7900000	141.5700000	144.2000000	47890490
1103	GAZP	D	20140530	000000	144.4400000	144.6100000	141.1500000	141.7000000	39111570
1104	GAZP	D	20140602	000000	141.9800000	145.9600000	141.9000000	144.1100000	52921690
1105	GAZP	D	20140603	000000	143.5600000	144.1900000	141.5000000	144.1900000	38877080
1106	GAZP	D	20140604	000000	144.0000000	145.7800000	143.7000000	144.0400000	39187300
1107	GAZP	D	20140605	000000	143.8000000	144.1300000	142.3000000	142.7500000	42423090
1108	GAZP	D	20140606	000000	143.2600000	144.4000000	140.7000000	143.9700000	47837310
1109	GAZP	D	20140609	000000	144.0200000	146.2000000	143.0300000	144.4000000	40341240
1110	GAZP	D	20140610	000000	144.4000000	144.7600000	142.6700000	144.7500000	41449960
1111	GAZP	D	20140611	000000	144.7500000	146.4000000	143.9000000	146.4000000	39396520
1112	GAZP	D	20140616	000000	143.9200000	145.2700000	142.5800000	145.2000000	77028960
1113	GAZP	D	20140617	000000	145.3000000	146.3700000	143.7200000	144.7700000	44331930
1114	GAZP	D	20140618	000000	144.9000000	146.1900000	144.4300000	145.0000000	33264570
1115	GAZP	D	20140619	000000	146.4000000	147.6900000	145.0400000	145.2000000	44467320
1116	GAZP	D	20140620	000000	145.0500000	145.8800000	144.2800000	145.6000000	33759070
1117	GAZP	D	20140623	000000	146.2200000	147.2700000	145.0700000	147.1700000	33897910
1118	GAZP	D	20140624	000000	147.6600000	153.4200000	147.5600000	153.2500000	87520240
1119	GAZP	D	20140625	000000	152.4500000	154.2100000	149.0100000	149.2600000	65797250
1120	GAZP	D	20140626	000000	149.7000000	150.4400000	147.0200000	147.4400000	52993750
1121	GAZP	D	20140627	000000	148.0100000	149.8800000	147.2200000	149.3900000	34548740
1122	GAZP	D	20140630	000000	149.8000000	150.1800000	146.5800000	148.9600000	35015760
1123	GAZP	D	20140701	000000	148.5200000	149.5000000	146.6500000	148.9700000	39068610
1124	GAZP	D	20140702	000000	149.0900000	151.9500000	148.9000000	151.9500000	48827220
1125	GAZP	D	20140703	000000	152.0200000	153.6600000	151.4100000	152.3000000	48869430
1126	GAZP	D	20140704	000000	153.0000000	153.0900000	148.2500000	149.1300000	38145290
1127	GAZP	D	20140707	000000	149.1000000	151.4000000	149.0900000	150.3100000	34290640
1128	GAZP	D	20140708	000000	150.5900000	153.5300000	150.5200000	151.4300000	49984340
1129	GAZP	D	20140709	000000	151.1100000	151.7700000	149.0100000	150.4000000	44102720
1130	GAZP	D	20140710	000000	150.8000000	151.5200000	147.1000000	148.7900000	58686970
1131	GAZP	D	20140711	000000	148.8600000	149.2500000	146.9100000	148.1500000	35968140
1132	GAZP	D	20140714	000000	148.4600000	148.8000000	146.5100000	147.5000000	38403930
1133	GAZP	D	20140715	000000	147.8200000	148.3700000	146.5200000	146.5200000	55139010
1134	GAZP	D	20140716	000000	140.3500000	143.1000000	140.1000000	142.5000000	55778240
1135	GAZP	D	20140717	000000	140.5000000	141.0000000	138.2300000	140.0000000	61358080
1136	GAZP	D	20140718	000000	137.9600000	139.4100000	136.5000000	139.2600000	53308510
1137	GAZP	D	20140721	000000	140.1900000	140.4400000	135.2000000	136.0100000	46614190
1138	GAZP	D	20140722	000000	136.7800000	138.8700000	136.0500000	137.7500000	35456870
1139	GAZP	D	20140723	000000	138.1000000	139.0000000	135.2000000	136.2900000	35699500
1140	GAZP	D	20140724	000000	136.0000000	137.3600000	135.1500000	136.9000000	23323330
1141	GAZP	D	20140725	000000	136.5000000	136.8300000	134.2200000	135.1200000	35506120
1142	GAZP	D	20140728	000000	134.6000000	134.7300000	130.9000000	132.0000000	44892470
1143	GAZP	D	20140729	000000	132.4000000	133.7300000	130.5500000	131.3100000	36832320
1144	GAZP	D	20140730	000000	130.4400000	135.4100000	130.1000000	133.4000000	42590990
1145	GAZP	D	20140731	000000	134.0000000	135.0000000	131.2100000	132.0000000	41172180
1146	GAZP	D	20140801	000000	131.5000000	131.9900000	130.2100000	131.5000000	31736310
1147	GAZP	D	20140804	000000	132.0000000	132.7900000	128.2500000	129.5000000	44521080
1148	GAZP	D	20140805	000000	129.9800000	130.1000000	126.2800000	126.5700000	46396250
1149	GAZP	D	20140806	000000	126.2000000	126.5000000	123.2300000	124.7000000	68324650
1150	GAZP	D	20140807	000000	124.0400000	128.7700000	122.7900000	126.9200000	64207000
1151	GAZP	D	20140808	000000	126.8000000	129.3700000	126.3300000	126.5500000	56256030
1152	GAZP	D	20140811	000000	128.0100000	130.4500000	127.8400000	128.3000000	43061700
1153	GAZP	D	20140812	000000	128.6200000	129.9500000	127.2400000	128.0000000	38136130
1154	GAZP	D	20140813	000000	127.8000000	131.8400000	127.7000000	131.0000000	57371110
1155	GAZP	D	20140814	000000	131.2000000	132.4900000	130.3400000	131.4100000	43402770
1156	GAZP	D	20140815	000000	131.2800000	133.4700000	130.6200000	132.6700000	42596470
1157	GAZP	D	20140818	000000	132.8200000	134.4000000	132.1100000	134.2900000	28585350
1158	GAZP	D	20140819	000000	134.2900000	136.4000000	134.2800000	136.2000000	38634030
1159	GAZP	D	20140820	000000	136.2000000	136.8000000	135.1600000	136.7000000	22413760
1160	GAZP	D	20140821	000000	136.5800000	137.6900000	135.5500000	136.4900000	34845200
1161	GAZP	D	20140822	000000	136.5200000	137.2000000	134.0000000	135.0000000	38270140
1162	GAZP	D	20140825	000000	135.0600000	136.4600000	135.0000000	136.0900000	16622910
1163	GAZP	D	20140826	000000	136.2500000	136.9900000	134.7100000	135.0000000	27154470
1164	GAZP	D	20140827	000000	135.8800000	136.6700000	135.1200000	135.5100000	24973380
1165	GAZP	D	20140828	000000	135.6000000	135.7400000	131.9400000	133.8000000	47616110
1166	GAZP	D	20140829	000000	133.5000000	134.1700000	131.8100000	131.9500000	35705640
1167	GAZP	D	20140901	000000	132.7100000	134.7500000	131.0000000	132.3200000	41603380
1168	GAZP	D	20140902	000000	132.6800000	133.3200000	131.3400000	133.3200000	25539460
1169	GAZP	D	20140903	000000	133.3500000	139.6300000	133.3300000	138.2600000	64462730
1170	GAZP	D	20140904	000000	138.2900000	139.2900000	136.8000000	138.1500000	43298080
1171	GAZP	D	20140905	000000	137.2700000	140.1300000	136.3600000	139.0000000	37203340
1172	GAZP	D	20140908	000000	138.7800000	139.3800000	136.8700000	139.0000000	31435490
1173	GAZP	D	20140909	000000	139.3000000	140.8200000	138.8600000	139.0200000	26569600
1174	GAZP	D	20140910	000000	138.3900000	139.4000000	137.6200000	139.2000000	20418340
1175	GAZP	D	20140911	000000	139.7000000	140.2800000	136.5100000	136.6500000	34484750
1176	GAZP	D	20140912	000000	136.5000000	138.5600000	136.0000000	137.5600000	34937170
1177	GAZP	D	20140915	000000	137.2500000	138.1200000	135.3500000	136.0000000	40706830
1178	GAZP	D	20140916	000000	136.0200000	139.5800000	135.2600000	138.5600000	40430020
1179	GAZP	D	20140917	000000	138.4900000	139.3400000	136.0500000	137.0000000	39713310
1180	GAZP	D	20140918	000000	137.2500000	138.4000000	136.5100000	138.2000000	29244920
1181	GAZP	D	20140919	000000	137.9200000	137.9900000	134.4800000	135.9900000	45087430
1182	GAZP	D	20140922	000000	135.7000000	136.8300000	134.6000000	135.0500000	27246790
1183	GAZP	D	20140923	000000	135.5500000	137.2000000	135.4700000	136.5000000	29113830
1184	GAZP	D	20140924	000000	136.9700000	138.6500000	136.8800000	137.8000000	32260630
1185	GAZP	D	20140925	000000	138.2600000	138.9600000	136.5200000	136.9200000	31501360
1186	GAZP	D	20140926	000000	136.5000000	137.9500000	135.7100000	137.1100000	34894560
1187	GAZP	D	20140929	000000	138.0000000	138.5700000	135.0000000	135.7700000	36933080
1188	GAZP	D	20140930	000000	136.2400000	139.1300000	135.1400000	137.9000000	50253990
1189	GAZP	D	20141001	000000	137.4800000	139.8600000	137.1200000	137.2600000	37361990
1190	GAZP	D	20141002	000000	136.7700000	137.4400000	133.7000000	134.2500000	42164680
1191	GAZP	D	20141003	000000	134.9500000	138.0700000	134.8700000	135.8000000	32101050
1192	GAZP	D	20141006	000000	136.6200000	139.6300000	136.6200000	138.9000000	41318760
1193	GAZP	D	20141007	000000	139.0100000	139.5000000	136.8000000	137.1000000	28873960
1194	GAZP	D	20141008	000000	136.2000000	137.0000000	134.6100000	134.6100000	34359640
1195	GAZP	D	20141009	000000	136.2000000	137.2600000	134.5500000	135.6400000	37754000
1196	GAZP	D	20141010	000000	134.2800000	134.6000000	132.0900000	133.2100000	42452000
1197	GAZP	D	20141013	000000	132.9600000	136.4000000	132.3200000	135.2500000	30895570
1198	GAZP	D	20141014	000000	135.3000000	136.9200000	134.5100000	135.5000000	35704970
1199	GAZP	D	20141015	000000	134.8800000	136.4800000	134.2500000	134.5000000	32304630
1200	GAZP	D	20141016	000000	135.0200000	135.5900000	131.9300000	132.4100000	47960340
1201	GAZP	D	20141017	000000	133.5000000	135.4000000	133.0100000	134.6000000	30053790
1202	GAZP	D	20141020	000000	135.2000000	136.1800000	133.1400000	134.1000000	32101210
1203	GAZP	D	20141021	000000	134.0000000	134.9500000	132.9400000	134.0000000	24843250
1204	GAZP	D	20141022	000000	134.5100000	134.6600000	132.2500000	133.5000000	32409920
1205	GAZP	D	20141023	000000	132.8500000	134.1500000	131.4200000	133.5000000	36178010
1206	GAZP	D	20141024	000000	133.4600000	134.3000000	132.3500000	133.9900000	24369380
1207	GAZP	D	20141027	000000	135.0000000	136.0500000	133.5000000	134.0700000	31531310
1208	GAZP	D	20141028	000000	134.3000000	136.1400000	134.1000000	135.7500000	27885910
1209	GAZP	D	20141029	000000	136.1800000	139.0000000	135.6700000	138.5000000	47952010
1210	GAZP	D	20141030	000000	138.1200000	139.9000000	137.6200000	139.5000000	54605300
1211	GAZP	D	20141031	000000	140.5000000	141.5000000	139.4900000	141.5000000	71842580
1212	GAZP	D	20141103	000000	140.9600000	144.0000000	140.2600000	143.3900000	19656880
1213	GAZP	D	20141105	000000	143.0200000	143.8200000	141.1100000	143.2000000	46969230
1214	GAZP	D	20141106	000000	143.2900000	146.2500000	143.0500000	144.1000000	55708760
1215	GAZP	D	20141107	000000	143.5000000	147.0000000	142.7300000	144.5000000	87675570
1216	GAZP	D	20141110	000000	145.4500000	146.4600000	144.3500000	145.2200000	31979660
1217	GAZP	D	20141111	000000	144.9700000	145.6900000	143.0100000	143.7100000	40413310
1218	GAZP	D	20141112	000000	144.1400000	145.6000000	143.0000000	143.5700000	31577770
1219	GAZP	D	20141113	000000	143.8000000	144.4500000	141.5100000	141.8400000	34180880
1220	GAZP	D	20141114	000000	141.5000000	143.3500000	141.0000000	142.4900000	34962840
1221	GAZP	D	20141117	000000	142.4500000	143.4800000	141.9100000	142.6700000	21464880
1222	GAZP	D	20141118	000000	143.1100000	144.0100000	141.5300000	143.2000000	30157800
1223	GAZP	D	20141119	000000	143.2200000	144.3800000	142.6700000	143.9800000	20219980
1224	GAZP	D	20141120	000000	144.1800000	145.1100000	143.2200000	144.4800000	31719800
1225	GAZP	D	20141121	000000	144.5200000	145.9900000	143.6100000	145.0100000	34125860
1226	GAZP	D	20141124	000000	145.7200000	146.0000000	143.8200000	144.7000000	29542990
1227	GAZP	D	20141125	000000	144.4400000	145.3900000	143.5900000	144.1300000	25536820
1228	GAZP	D	20141126	000000	144.0100000	145.5000000	143.6800000	145.5000000	27654640
1229	GAZP	D	20141127	000000	145.3200000	145.8900000	143.1200000	143.1900000	44322510
1230	GAZP	D	20141128	000000	143.0000000	144.2000000	142.0000000	142.8600000	43484620
1231	GAZP	D	20141201	000000	142.4000000	146.1200000	142.3700000	144.1000000	74481790
1232	GAZP	D	20141202	000000	144.3900000	146.4100000	143.5500000	144.9100000	44631870
1233	GAZP	D	20141203	000000	145.3000000	146.4000000	144.4200000	146.2300000	48455310
1234	GAZP	D	20141204	000000	146.3900000	147.9500000	144.5000000	144.5000000	51081690
1235	GAZP	D	20141205	000000	144.5000000	144.9100000	140.5000000	140.5000000	33643210
1236	GAZP	D	20141208	000000	141.2500000	142.7600000	134.0200000	135.0500000	50858190
1237	GAZP	D	20141209	000000	135.1500000	136.8300000	133.5400000	135.2400000	32654660
1238	GAZP	D	20141210	000000	135.8000000	139.3000000	135.6700000	136.0900000	34410620
1239	GAZP	D	20141211	000000	135.9500000	136.9000000	133.6000000	134.0100000	36607170
1240	GAZP	D	20141212	000000	133.2300000	137.5300000	130.5100000	134.4900000	40733910
1241	GAZP	D	20141215	000000	135.2000000	135.8700000	127.5500000	130.2900000	64232250
1242	GAZP	D	20141216	000000	129.3900000	134.2100000	113.7300000	131.4000000	100737010
1243	GAZP	D	20141217	000000	130.9800000	139.9600000	125.2500000	131.0000000	85421280
1244	GAZP	D	20141218	000000	132.3700000	139.7000000	132.0000000	137.0000000	66035510
1245	GAZP	D	20141219	000000	137.1500000	139.0000000	131.3000000	138.7000000	44279260
1246	GAZP	D	20141222	000000	138.8500000	140.0000000	135.7000000	136.4900000	48399720
1247	GAZP	D	20141223	000000	136.8000000	137.7700000	132.5100000	133.4000000	31432790
1248	GAZP	D	20141224	000000	133.4000000	135.2500000	132.6600000	134.2800000	17405340
1249	GAZP	D	20141225	000000	133.8500000	135.1200000	133.1000000	134.8000000	11165890
1250	GAZP	D	20141226	000000	135.1000000	136.2800000	134.5100000	134.6000000	13333770
1251	GAZP	D	20141229	000000	134.5600000	139.4300000	133.0800000	135.5000000	28351090
1252	GAZP	D	20141230	000000	134.4700000	134.7900000	129.7400000	130.3100000	24778920
1253	GAZP	D	20150105	000000	129.6000000	133.9500000	129.1500000	133.9500000	18208740
1254	GAZP	D	20150106	000000	132.9900000	138.9200000	132.7100000	138.9200000	25270920
1255	GAZP	D	20150108	000000	140.0600000	147.5000000	140.0000000	146.4600000	32544100
1256	GAZP	D	20150109	000000	146.4600000	147.0800000	139.9000000	141.7000000	29501280
1257	GAZP	D	20150112	000000	141.3700000	143.4400000	139.7200000	140.2200000	25286750
1258	GAZP	D	20150113	000000	140.2000000	143.8100000	139.0000000	142.6400000	32912570
1259	GAZP	D	20150114	000000	141.9900000	147.5000000	141.9900000	146.3000000	37809840
1260	GAZP	D	20150115	000000	147.5100000	149.8900000	145.5000000	147.0000000	32827500
1261	GAZP	D	20150116	000000	145.9900000	150.2000000	145.5000000	149.6000000	32654610
1262	GAZP	D	20150119	000000	149.5900000	152.8300000	147.5900000	148.1100000	53463970
1263	GAZP	D	20150120	000000	148.3000000	149.7200000	145.7200000	145.7500000	32708420
1264	GAZP	D	20150121	000000	146.9000000	149.5100000	145.9200000	148.8000000	29848900
1265	GAZP	D	20150122	000000	149.0100000	152.6900000	148.6500000	151.5000000	55798150
1266	GAZP	D	20150123	000000	152.3100000	152.9300000	150.3600000	152.8300000	37301630
1267	GAZP	D	20150126	000000	151.9400000	152.4600000	146.7500000	148.0000000	28731340
1268	GAZP	D	20150127	000000	146.5200000	152.4500000	146.1100000	150.9000000	37723580
1269	GAZP	D	20150128	000000	151.3700000	154.4700000	147.5000000	147.7000000	34626110
1270	GAZP	D	20150129	000000	147.1900000	149.2000000	144.4900000	145.0000000	33407690
1271	GAZP	D	20150130	000000	145.5600000	146.8200000	142.1300000	143.8200000	41065400
1272	GAZP	D	20150202	000000	144.7200000	145.2000000	137.4300000	138.1800000	59466380
1273	GAZP	D	20150203	000000	139.2200000	142.3000000	138.2500000	140.3500000	40907380
1274	GAZP	D	20150204	000000	141.2200000	143.8000000	139.4300000	142.6000000	29493190
1275	GAZP	D	20150205	000000	141.9600000	147.7400000	140.3400000	147.6000000	46291340
1276	GAZP	D	20150206	000000	148.0000000	152.2000000	147.1300000	151.6000000	54142610
1277	GAZP	D	20150209	000000	151.7500000	153.9500000	147.7000000	149.3000000	52241540
1278	GAZP	D	20150210	000000	148.8800000	151.9000000	148.0700000	149.3100000	31175990
1279	GAZP	D	20150211	000000	150.3000000	153.8300000	149.8800000	150.5500000	41820760
1280	GAZP	D	20150212	000000	152.5000000	157.9800000	149.5000000	157.7000000	91156340
1281	GAZP	D	20150213	000000	158.2000000	162.7500000	158.1600000	162.4000000	89377400
1282	GAZP	D	20150216	000000	162.4000000	163.4400000	158.2000000	160.1900000	29821640
1283	GAZP	D	20150217	000000	159.9800000	164.2000000	156.3000000	159.2000000	59447430
1284	GAZP	D	20150218	000000	160.5300000	166.9400000	160.4000000	163.0000000	54912720
1285	GAZP	D	20150219	000000	163.0300000	165.4400000	157.0700000	160.9000000	50473800
1286	GAZP	D	20150220	000000	161.5100000	162.3900000	156.6100000	158.0000000	32332190
1287	GAZP	D	20150224	000000	154.7900000	155.7500000	152.8200000	154.9900000	28600570
1288	GAZP	D	20150225	000000	154.8200000	155.1500000	149.2200000	150.7000000	41463370
1289	GAZP	D	20150226	000000	151.0500000	153.7700000	149.1000000	151.6500000	48545040
1290	GAZP	D	20150227	000000	151.1500000	153.4000000	149.7600000	152.9500000	36624630
1291	GAZP	D	20150302	000000	152.7200000	155.8300000	152.5500000	155.5000000	27900900
1292	GAZP	D	20150303	000000	155.2500000	160.6000000	153.5000000	159.0000000	47128040
1293	GAZP	D	20150304	000000	158.9500000	160.1400000	153.8200000	154.0000000	31912190
1294	GAZP	D	20150305	000000	154.7800000	157.7500000	152.6300000	154.8000000	43663160
1295	GAZP	D	20150306	000000	155.3000000	156.1300000	151.4700000	152.1200000	27153000
1296	GAZP	D	20150310	000000	151.3000000	151.7000000	148.0500000	148.0500000	35177360
1297	GAZP	D	20150311	000000	148.0700000	149.6000000	145.9500000	145.9900000	37535890
1298	GAZP	D	20150312	000000	147.0000000	147.4700000	144.7000000	144.7000000	26593210
1299	GAZP	D	20150313	000000	145.1000000	146.1200000	141.1400000	141.8000000	32670560
1300	GAZP	D	20150316	000000	141.1100000	142.8900000	139.7500000	139.7500000	36738930
1301	GAZP	D	20150317	000000	140.7000000	141.6300000	138.5500000	139.7000000	27127530
1302	GAZP	D	20150318	000000	140.1000000	141.4500000	138.7000000	140.2500000	25261050
1303	GAZP	D	20150319	000000	141.1400000	142.6200000	136.8000000	136.8100000	40965410
1304	GAZP	D	20150320	000000	137.1000000	138.5900000	134.5100000	136.0000000	56207380
1305	GAZP	D	20150323	000000	137.0100000	137.5700000	133.4300000	134.6100000	30128270
1306	GAZP	D	20150324	000000	134.3100000	138.1400000	133.4100000	137.1500000	30855630
1307	GAZP	D	20150325	000000	137.2100000	138.3300000	133.8100000	134.9000000	29343750
1308	GAZP	D	20150326	000000	135.9000000	136.6900000	131.7000000	132.2000000	37374410
1309	GAZP	D	20150327	000000	132.5000000	134.9800000	132.2000000	134.8800000	32407470
1310	GAZP	D	20150330	000000	134.4800000	137.8800000	134.2400000	137.0000000	26567650
1311	GAZP	D	20150331	000000	136.8300000	139.1900000	136.6000000	138.9000000	34720700
1312	GAZP	D	20150401	000000	138.4500000	143.2000000	137.5700000	143.0000000	46783440
1313	GAZP	D	20150402	000000	143.3200000	144.8800000	142.3200000	143.9000000	35058240
1314	GAZP	D	20150403	000000	144.0000000	145.6500000	143.0200000	143.9400000	18614060
1315	GAZP	D	20150406	000000	144.0400000	145.7000000	143.3600000	145.7000000	23373280
1316	GAZP	D	20150407	000000	145.4000000	147.3500000	144.8000000	146.2000000	38076180
1317	GAZP	D	20150408	000000	145.8300000	147.3000000	145.1300000	147.2700000	31101850
1318	GAZP	D	20150409	000000	146.9600000	148.7400000	143.7200000	148.1000000	67745770
1319	GAZP	D	20150410	000000	148.3000000	151.9000000	147.0000000	148.0000000	55383440
1320	GAZP	D	20150413	000000	148.2500000	150.0000000	146.3000000	148.8000000	34983000
1321	GAZP	D	20150414	000000	148.2500000	148.4000000	143.9000000	144.4000000	40080260
1322	GAZP	D	20150415	000000	144.4500000	150.1000000	144.2500000	150.1000000	38667450
1323	GAZP	D	20150416	000000	150.6000000	152.8700000	149.1200000	152.4000000	42779640
1324	GAZP	D	20150417	000000	152.5000000	153.5500000	149.3000000	149.3000000	57068550
1325	GAZP	D	20150420	000000	149.9000000	154.7000000	148.7300000	153.9600000	40537580
1326	GAZP	D	20150421	000000	153.5000000	156.2000000	153.4700000	155.3500000	29283090
1327	GAZP	D	20150422	000000	155.2300000	155.2700000	150.0800000	150.8000000	37553570
1328	GAZP	D	20150423	000000	150.9900000	151.0000000	146.6200000	150.1500000	39557120
1329	GAZP	D	20150424	000000	150.0000000	154.1400000	149.6700000	153.8900000	35700170
1330	GAZP	D	20150427	000000	153.9600000	155.1800000	152.0500000	152.0500000	21995680
1331	GAZP	D	20150428	000000	151.8900000	153.1400000	149.7000000	152.7900000	25930140
1332	GAZP	D	20150429	000000	152.8000000	154.9900000	151.7500000	152.5000000	32126560
1333	GAZP	D	20150430	000000	152.5800000	154.2000000	151.0600000	153.5000000	28720040
1334	GAZP	D	20150505	000000	154.2000000	158.7000000	153.3200000	156.3300000	33612940
1335	GAZP	D	20150506	000000	156.3900000	156.3900000	153.3000000	155.2500000	29790790
1336	GAZP	D	20150507	000000	154.5400000	154.5900000	150.8100000	152.1000000	29194550
1337	GAZP	D	20150508	000000	152.0000000	155.6500000	151.7000000	155.5200000	22295510
1338	GAZP	D	20150512	000000	155.4100000	157.0000000	152.1000000	154.2000000	35160960
1339	GAZP	D	20150513	000000	154.3000000	154.5000000	151.6000000	151.7400000	23717110
1340	GAZP	D	20150514	000000	151.8300000	153.6800000	151.0500000	151.8000000	19555330
1341	GAZP	D	20150515	000000	152.4700000	154.1000000	151.5000000	152.9800000	20554600
1342	GAZP	D	20150518	000000	153.0200000	154.2800000	151.6400000	151.9000000	17696000
1343	GAZP	D	20150519	000000	151.9900000	152.4000000	148.6200000	149.8500000	25114260
1344	GAZP	D	20150520	000000	149.8600000	149.9800000	146.0000000	146.3500000	20489450
1345	GAZP	D	20150521	000000	146.3500000	148.2800000	144.4500000	147.1600000	23099350
1346	GAZP	D	20150522	000000	147.3000000	149.8500000	146.9500000	148.8000000	22201760
1347	GAZP	D	20150525	000000	148.6300000	148.8000000	145.2200000	146.6900000	16149270
1348	GAZP	D	20150526	000000	147.3000000	147.8500000	144.8700000	145.2500000	22449280
1349	GAZP	D	20150527	000000	145.6200000	147.7000000	144.1900000	147.6600000	27885430
1350	GAZP	D	20150528	000000	147.5600000	149.5000000	146.1100000	146.1100000	27121270
1351	GAZP	D	20150529	000000	146.3000000	148.9000000	139.0000000	139.0000000	55794730
1352	GAZP	D	20150601	000000	140.1300000	141.7900000	139.2500000	139.4000000	30782560
1353	GAZP	D	20150602	000000	139.8000000	141.7500000	138.2300000	140.7500000	36298600
1354	GAZP	D	20150603	000000	141.0000000	144.0000000	138.8000000	140.7100000	41053250
1355	GAZP	D	20150604	000000	140.9600000	142.3900000	139.3000000	140.2000000	28158830
1356	GAZP	D	20150605	000000	140.3000000	142.5200000	139.4000000	142.4000000	26877030
1357	GAZP	D	20150608	000000	142.5800000	144.4900000	141.5000000	142.6600000	22859260
1358	GAZP	D	20150609	000000	142.9200000	146.4000000	141.8000000	146.1700000	24962650
1359	GAZP	D	20150610	000000	146.4000000	147.7000000	145.3100000	145.6000000	27921800
1360	GAZP	D	20150611	000000	146.0000000	146.0000000	144.0500000	145.4000000	18760700
1361	GAZP	D	20150615	000000	144.5000000	145.8000000	142.3500000	144.9500000	30940130
1362	GAZP	D	20150616	000000	144.9500000	147.1500000	144.8700000	146.0000000	22739570
1363	GAZP	D	20150617	000000	146.3000000	148.4800000	145.5600000	147.6000000	24443190
1364	GAZP	D	20150618	000000	147.7200000	149.1700000	146.2000000	147.1500000	26804420
1365	GAZP	D	20150619	000000	147.3000000	148.7000000	146.3300000	147.1500000	26384100
1366	GAZP	D	20150622	000000	147.4700000	149.2000000	146.9100000	148.5000000	19545210
1367	GAZP	D	20150623	000000	148.7200000	149.3900000	145.8200000	146.2500000	25616230
1368	GAZP	D	20150624	000000	146.7100000	148.1100000	145.8300000	146.6800000	18382280
1369	GAZP	D	20150625	000000	146.1700000	147.6600000	143.7000000	143.7000000	21524410
1370	GAZP	D	20150626	000000	143.7000000	145.4900000	142.6100000	145.1800000	16787960
1371	GAZP	D	20150629	000000	143.8000000	144.5000000	142.5100000	143.5900000	15496130
1372	GAZP	D	20150630	000000	143.4800000	145.9500000	142.2500000	145.8500000	26509850
1373	GAZP	D	20150701	000000	145.5100000	146.9500000	144.6800000	145.5000000	16183780
1374	GAZP	D	20150702	000000	145.5100000	146.9000000	144.8000000	145.8000000	16016220
1375	GAZP	D	20150703	000000	145.8300000	146.0500000	144.0000000	144.3300000	11657130
1376	GAZP	D	20150706	000000	143.5200000	144.0600000	141.2500000	143.0000000	18776620
1377	GAZP	D	20150707	000000	142.7500000	144.8600000	142.0300000	142.5000000	28934320
1378	GAZP	D	20150708	000000	142.5000000	142.9400000	139.5500000	141.5000000	28932200
1379	GAZP	D	20150709	000000	141.9000000	143.8500000	141.3700000	143.7700000	22474070
1380	GAZP	D	20150710	000000	144.0000000	144.7000000	143.5000000	143.9000000	19868430
1381	GAZP	D	20150713	000000	143.6000000	145.3500000	143.4000000	145.2700000	23794210
1382	GAZP	D	20150714	000000	145.3100000	146.5000000	144.1600000	146.5000000	26926020
1383	GAZP	D	20150715	000000	141.4900000	143.3800000	141.0000000	142.7000000	28522100
1384	GAZP	D	20150716	000000	142.5900000	144.2000000	142.0100000	144.2000000	15378670
1385	GAZP	D	20150717	000000	143.6900000	145.6400000	143.4000000	143.6000000	21095810
1386	GAZP	D	20150720	000000	143.9600000	144.2000000	140.5000000	141.7800000	19865830
1387	GAZP	D	20150721	000000	141.5000000	142.4500000	139.9600000	141.4100000	22575110
1388	GAZP	D	20150722	000000	140.9500000	141.0100000	138.7100000	140.8000000	27930110
1389	GAZP	D	20150723	000000	140.6000000	140.8000000	138.3200000	138.3700000	20543130
1390	GAZP	D	20150724	000000	138.1100000	138.3400000	135.8500000	136.4100000	30554610
1391	GAZP	D	20150727	000000	136.1500000	136.3700000	133.1300000	134.5100000	31601810
1392	GAZP	D	20150728	000000	134.4000000	136.3600000	132.7700000	135.0500000	29390020
1393	GAZP	D	20150729	000000	135.2000000	138.7000000	134.3500000	138.7000000	26493280
1394	GAZP	D	20150730	000000	138.5000000	140.4400000	138.0400000	139.8000000	24082180
1395	GAZP	D	20150731	000000	139.4300000	142.6000000	137.8500000	142.5000000	31355850
1396	GAZP	D	20150803	000000	142.0000000	143.1500000	139.9000000	141.4500000	26249390
1397	GAZP	D	20150804	000000	141.2300000	142.7500000	140.1500000	141.8900000	26549640
1398	GAZP	D	20150805	000000	142.2400000	143.9500000	140.7500000	143.7800000	25633250
1399	GAZP	D	20150806	000000	143.0600000	143.7400000	140.2300000	140.8800000	36108900
1400	GAZP	D	20150807	000000	141.0700000	142.2000000	140.5000000	141.3400000	20833760
1401	GAZP	D	20150810	000000	141.2500000	141.6000000	138.0000000	141.5000000	41617500
1402	GAZP	D	20150811	000000	141.5000000	143.3000000	141.0500000	141.9700000	32830970
1403	GAZP	D	20150812	000000	141.2200000	143.2000000	140.1000000	142.9900000	26170790
1404	GAZP	D	20150813	000000	143.3000000	144.5000000	142.7200000	143.7000000	25336670
1405	GAZP	D	20150814	000000	143.7000000	145.4500000	142.9000000	144.8000000	25160600
1406	GAZP	D	20150817	000000	144.4900000	144.8900000	142.7600000	144.2500000	24209490
1407	GAZP	D	20150818	000000	143.6200000	143.9000000	141.7000000	142.6500000	20538860
1408	GAZP	D	20150819	000000	142.5000000	143.6000000	139.8000000	140.8000000	30830170
1409	GAZP	D	20150820	000000	140.1000000	143.0000000	139.8200000	142.6400000	35502830
1410	GAZP	D	20150821	000000	141.5300000	143.0000000	140.2100000	140.2900000	25971960
1411	GAZP	D	20150824	000000	139.0000000	139.0000000	134.1000000	135.3500000	51568300
1412	GAZP	D	20150825	000000	135.7200000	141.0000000	135.7200000	140.4000000	44100110
1413	GAZP	D	20150826	000000	140.2100000	141.9500000	138.5100000	140.5100000	34481810
1414	GAZP	D	20150827	000000	141.8500000	144.8000000	141.5900000	144.6000000	32615330
1415	GAZP	D	20150828	000000	145.3000000	147.3500000	143.0400000	146.6000000	38320160
1416	GAZP	D	20150831	000000	145.8900000	148.1900000	145.1600000	148.1900000	28825930
1417	GAZP	D	20150901	000000	148.1900000	148.2000000	143.7000000	144.5000000	35201510
1418	GAZP	D	20150902	000000	144.1000000	145.5000000	142.2500000	142.5700000	33514300
1419	GAZP	D	20150903	000000	143.6800000	145.9500000	142.7000000	145.3000000	28087010
1420	GAZP	D	20150904	000000	144.9000000	145.1300000	142.1700000	142.8000000	25838880
1421	GAZP	D	20150907	000000	142.5100000	143.4000000	141.3200000	141.6700000	17910740
1422	GAZP	D	20150908	000000	142.2700000	144.3900000	142.2300000	143.2100000	22287490
1423	GAZP	D	20150909	000000	144.3000000	145.4000000	144.1100000	144.2200000	21087450
1424	GAZP	D	20150910	000000	143.6100000	144.7800000	142.3500000	142.9900000	24683390
1425	GAZP	D	20150911	000000	143.2600000	143.5000000	141.2000000	142.4000000	25360800
1426	GAZP	D	20150914	000000	142.2600000	143.8700000	142.1000000	143.5800000	20550770
1427	GAZP	D	20150915	000000	143.5500000	143.8000000	141.4500000	141.9500000	24385460
1428	GAZP	D	20150916	000000	142.4000000	143.1700000	141.6000000	142.9100000	27457960
1429	GAZP	D	20150917	000000	142.9900000	143.2700000	142.3100000	142.8000000	14278750
1430	GAZP	D	20150918	000000	143.3400000	143.4000000	139.1000000	139.5000000	44180900
1431	GAZP	D	20150921	000000	140.1100000	140.8400000	138.8200000	139.4500000	20702670
1432	GAZP	D	20150922	000000	139.7100000	139.7100000	135.6800000	136.4000000	36495050
1433	GAZP	D	20150923	000000	136.4000000	136.8800000	133.3800000	134.3000000	45293240
1434	GAZP	D	20150924	000000	134.5700000	134.7800000	131.5000000	132.2000000	37779360
1435	GAZP	D	20150925	000000	132.6100000	134.5500000	132.5400000	133.8500000	35599560
1436	GAZP	D	20150928	000000	134.1000000	134.2700000	130.3700000	130.9000000	30723290
1437	GAZP	D	20150929	000000	130.6000000	134.0600000	130.3600000	133.2000000	30520020
1438	GAZP	D	20150930	000000	133.8100000	135.7300000	132.8000000	134.5500000	43368480
1439	GAZP	D	20151001	000000	134.6800000	135.6000000	131.5100000	132.9000000	34048410
1440	GAZP	D	20151002	000000	132.7700000	133.1700000	131.0200000	131.5000000	26853130
1441	GAZP	D	20151005	000000	132.4900000	136.8000000	132.2700000	136.8000000	38844980
1442	GAZP	D	20151006	000000	136.9400000	137.9000000	135.1700000	137.8700000	38642900
1443	GAZP	D	20151007	000000	138.0800000	140.0000000	136.7500000	140.0000000	42695320
1444	GAZP	D	20151008	000000	139.3100000	141.1500000	138.3500000	139.8000000	41743300
1445	GAZP	D	20151009	000000	140.6300000	145.3200000	140.6100000	143.8100000	64750430
1446	GAZP	D	20151012	000000	143.8800000	144.9900000	140.7200000	141.7000000	29299720
1447	GAZP	D	20151013	000000	141.0200000	141.8000000	138.8100000	141.8000000	31604030
1448	GAZP	D	20151014	000000	141.1700000	143.3600000	140.5000000	142.0100000	25501410
1449	GAZP	D	20151015	000000	142.3400000	144.1600000	142.2100000	142.6100000	22733980
1450	GAZP	D	20151016	000000	143.7200000	144.1600000	140.2000000	141.0000000	28896590
1451	GAZP	D	20151019	000000	140.8200000	141.5200000	138.6200000	140.2700000	27830910
1452	GAZP	D	20151020	000000	140.7200000	140.7700000	138.6000000	140.4000000	28908560
1453	GAZP	D	20151021	000000	140.2900000	140.6400000	138.2000000	139.4900000	32434520
1454	GAZP	D	20151022	000000	139.3900000	140.1700000	138.8800000	139.2500000	24983360
1455	GAZP	D	20151023	000000	139.7000000	140.1900000	138.5000000	138.9400000	30146610
1456	GAZP	D	20151026	000000	139.1000000	139.9900000	136.6500000	138.5000000	32861500
1457	GAZP	D	20151027	000000	137.3700000	138.5000000	135.6600000	138.5000000	35904460
1458	GAZP	D	20151028	000000	138.2500000	138.3400000	135.8000000	138.1000000	36155860
1459	GAZP	D	20151029	000000	138.2500000	138.3000000	135.5200000	136.1100000	27852820
1460	GAZP	D	20151030	000000	136.0400000	136.6600000	135.1800000	135.7500000	23783680
1461	GAZP	D	20151102	000000	135.4600000	137.8000000	135.1200000	137.8000000	23014600
1462	GAZP	D	20151103	000000	137.6900000	142.0000000	137.4100000	141.7500000	38369930
1463	GAZP	D	20151105	000000	141.8800000	142.9400000	140.4800000	140.9700000	36746220
1464	GAZP	D	20151106	000000	140.9100000	142.3000000	137.3000000	137.7500000	34912550
1465	GAZP	D	20151109	000000	138.0800000	138.3400000	135.7000000	136.5000000	26029040
1466	GAZP	D	20151110	000000	136.4200000	136.9500000	135.3200000	135.5800000	27148220
1467	GAZP	D	20151111	000000	135.8900000	136.6500000	134.6000000	135.0000000	30502590
1468	GAZP	D	20151112	000000	135.1000000	138.8700000	134.5300000	136.6000000	50062350
1469	GAZP	D	20151113	000000	136.4400000	137.3600000	135.7000000	136.0000000	28839490
1470	GAZP	D	20151116	000000	136.4400000	139.2000000	135.6000000	137.2100000	35780450
1471	GAZP	D	20151117	000000	138.2700000	143.5000000	137.8200000	142.7500000	61481020
1472	GAZP	D	20151118	000000	142.8400000	147.9500000	141.7800000	147.4700000	51720780
1473	GAZP	D	20151119	000000	148.1400000	149.9800000	145.1700000	147.5000000	61575170
1474	GAZP	D	20151120	000000	146.2000000	148.9100000	144.7400000	148.0500000	30756730
1475	GAZP	D	20151123	000000	147.8300000	152.0000000	145.8800000	152.0000000	42917610
1476	GAZP	D	20151124	000000	151.8200000	152.8400000	144.7000000	145.6500000	60229750
1477	GAZP	D	20151125	000000	146.0100000	147.0700000	142.2600000	143.9900000	43511250
1478	GAZP	D	20151126	000000	144.2900000	146.2100000	141.8600000	143.2000000	31468580
1479	GAZP	D	20151127	000000	142.9900000	143.1000000	140.6200000	140.6500000	29712390
1480	GAZP	D	20151130	000000	140.4000000	142.4700000	138.0000000	138.0000000	39789880
1481	GAZP	D	20151201	000000	140.0000000	140.0000000	136.8800000	137.4200000	24873380
1482	GAZP	D	20151202	000000	137.6000000	139.4500000	136.3000000	136.8500000	28300650
1483	GAZP	D	20151203	000000	136.5300000	140.6600000	136.5300000	140.0000000	41859050
1484	GAZP	D	20151204	000000	140.4400000	141.6000000	137.0000000	137.7000000	37005860
1485	GAZP	D	20151207	000000	137.7000000	138.5800000	134.3000000	134.5000000	37330020
1486	GAZP	D	20151208	000000	134.3100000	135.5600000	133.2800000	134.6500000	35578850
1487	GAZP	D	20151209	000000	134.9300000	136.2000000	134.4000000	135.8100000	25635980
1488	GAZP	D	20151210	000000	135.6500000	136.8200000	135.0000000	135.6000000	25901290
1489	GAZP	D	20151211	000000	135.2400000	135.6000000	132.5000000	133.8000000	27466750
1490	GAZP	D	20151214	000000	133.0200000	133.1800000	130.9000000	131.5900000	34262340
1491	GAZP	D	20151215	000000	132.2400000	134.9000000	132.1000000	134.4000000	31372280
1492	GAZP	D	20151216	000000	134.5000000	135.1700000	133.9500000	134.5000000	20565320
1493	GAZP	D	20151217	000000	134.6500000	138.6900000	134.6500000	137.9000000	45358050
1494	GAZP	D	20151218	000000	137.2700000	137.3900000	132.2500000	132.2500000	38497300
1495	GAZP	D	20151221	000000	132.2000000	133.9400000	131.0000000	131.5000000	28366260
1496	GAZP	D	20151222	000000	132.0000000	133.5400000	131.8100000	133.2000000	19980360
1497	GAZP	D	20151223	000000	133.5200000	135.3000000	133.3500000	135.3000000	26750860
1498	GAZP	D	20151224	000000	135.8000000	138.0800000	134.4500000	136.0000000	36684830
1499	GAZP	D	20151225	000000	136.4700000	136.4700000	134.0300000	134.4800000	14857980
1500	GAZP	D	20151228	000000	134.3500000	135.4000000	133.7600000	134.9700000	11790710
1501	GAZP	D	20151229	000000	135.2600000	137.5500000	134.7400000	137.4900000	21496980
1502	GAZP	D	20151230	000000	137.4800000	137.4900000	135.4500000	136.0900000	17564580
1503	GAZP	D	20160104	000000	135.8900000	136.6500000	134.4200000	134.9100000	12395710
1504	GAZP	D	20160105	000000	134.8500000	137.2800000	134.6100000	136.4500000	14255210
1505	GAZP	D	20160106	000000	136.3500000	136.9300000	135.3000000	135.9400000	10389120
1506	GAZP	D	20160111	000000	132.9700000	133.6500000	131.1000000	131.3800000	33815800
1507	GAZP	D	20160112	000000	130.5000000	135.2500000	130.1000000	133.5400000	39615850
1508	GAZP	D	20160113	000000	134.1700000	134.4800000	131.2000000	131.3000000	30791480
1509	GAZP	D	20160114	000000	130.9700000	131.4900000	129.0100000	130.8600000	43894870
1510	GAZP	D	20160115	000000	130.3100000	132.4300000	125.0500000	125.1000000	62083070
1511	GAZP	D	20160118	000000	124.8100000	126.3000000	122.7500000	124.6000000	35851240
1512	GAZP	D	20160119	000000	125.5100000	128.4000000	125.3000000	125.9800000	36425490
1513	GAZP	D	20160120	000000	123.6000000	125.8300000	122.8000000	125.8300000	35168480
1514	GAZP	D	20160121	000000	126.0100000	128.0900000	125.5500000	127.7500000	34199110
1515	GAZP	D	20160122	000000	129.9900000	132.9800000	128.3400000	132.4000000	57240280
1516	GAZP	D	20160125	000000	133.1400000	133.1900000	130.6800000	133.0000000	30400140
1517	GAZP	D	20160126	000000	131.0000000	132.4500000	130.3400000	131.8900000	25974890
1518	GAZP	D	20160127	000000	132.1900000	134.0000000	131.8500000	134.0000000	28637690
1519	GAZP	D	20160128	000000	133.8900000	136.5000000	133.1500000	136.5000000	40268690
1520	GAZP	D	20160129	000000	137.0000000	137.2000000	133.3300000	136.6000000	41476630
1521	GAZP	D	20160201	000000	136.1700000	136.3400000	132.8200000	133.9000000	31916470
1522	GAZP	D	20160202	000000	133.0900000	135.2800000	132.0900000	132.5000000	36220630
1523	GAZP	D	20160203	000000	131.8800000	133.0000000	130.9100000	131.0100000	30488970
1524	GAZP	D	20160204	000000	133.1600000	135.2500000	132.6200000	135.0700000	38229060
1525	GAZP	D	20160205	000000	134.5200000	136.2000000	133.9100000	134.4300000	24293650
1526	GAZP	D	20160208	000000	134.2900000	134.9700000	132.1500000	133.5000000	30562690
1527	GAZP	D	20160209	000000	132.9800000	135.1900000	132.4500000	132.7000000	30961170
1528	GAZP	D	20160210	000000	132.0700000	133.9200000	131.8000000	133.0300000	26600660
1529	GAZP	D	20160211	000000	132.8300000	133.0800000	129.3100000	130.4900000	44059990
1530	GAZP	D	20160212	000000	131.1400000	132.2300000	130.7100000	131.3000000	26884600
1531	GAZP	D	20160215	000000	132.0200000	133.9000000	132.0200000	133.4300000	24354840
1532	GAZP	D	20160216	000000	134.4500000	136.4500000	133.9500000	135.8500000	49248010
1533	GAZP	D	20160217	000000	135.5000000	137.2000000	135.0500000	137.1000000	31325940
1534	GAZP	D	20160218	000000	137.3800000	138.9000000	137.1100000	138.0000000	31929010
1535	GAZP	D	20160219	000000	137.2800000	137.2800000	135.6200000	136.9000000	25460140
1536	GAZP	D	20160220	000000	136.6200000	137.5500000	136.3100000	136.5900000	6018070
1537	GAZP	D	20160222	000000	136.9200000	139.9500000	136.6200000	139.9000000	19289520
1538	GAZP	D	20160224	000000	138.5800000	138.7500000	136.2500000	137.1500000	27638380
1539	GAZP	D	20160225	000000	137.6200000	139.4600000	135.5500000	137.9700000	35290550
1540	GAZP	D	20160226	000000	138.8300000	139.9800000	138.0000000	138.6700000	32713610
1541	GAZP	D	20160229	000000	137.8900000	141.5200000	137.5000000	141.4000000	37826420
1542	GAZP	D	20160301	000000	141.5100000	142.7500000	140.8500000	142.0000000	30217660
1543	GAZP	D	20160302	000000	142.6000000	143.0700000	139.7500000	140.1400000	27380390
1544	GAZP	D	20160303	000000	140.6300000	144.5000000	140.5000000	144.5000000	48734140
1545	GAZP	D	20160304	000000	144.6100000	146.1600000	143.7600000	146.1600000	33471370
1546	GAZP	D	20160307	000000	146.8700000	150.1500000	146.6400000	150.1500000	27999690
1547	GAZP	D	20160309	000000	149.0200000	149.9300000	146.0700000	147.4300000	47037430
1548	GAZP	D	20160310	000000	147.9300000	148.5600000	146.1600000	146.9400000	31351550
1549	GAZP	D	20160311	000000	147.0100000	147.2000000	143.6000000	144.3000000	36028800
1550	GAZP	D	20160314	000000	144.4700000	144.7100000	141.9100000	143.2000000	28135560
1551	GAZP	D	20160315	000000	143.4000000	144.4500000	142.0600000	142.5400000	46920120
1552	GAZP	D	20160316	000000	143.0300000	144.7500000	142.7200000	144.7500000	23948110
1553	GAZP	D	20160317	000000	145.6100000	147.4000000	145.0800000	147.2700000	47081320
1554	GAZP	D	20160318	000000	147.2600000	150.7400000	146.5600000	150.6500000	52456260
1555	GAZP	D	20160321	000000	149.5900000	149.9200000	147.7500000	149.9000000	40897430
1556	GAZP	D	20160322	000000	149.9800000	150.6400000	147.8000000	149.5500000	33834910
1557	GAZP	D	20160323	000000	149.1900000	149.5300000	145.0700000	146.0000000	32426570
1558	GAZP	D	20160324	000000	145.2000000	145.9500000	144.4900000	145.8000000	24544540
1559	GAZP	D	20160325	000000	146.2700000	146.8900000	145.8200000	146.0400000	7601070
1560	GAZP	D	20160328	000000	146.5400000	147.5000000	144.6000000	145.1000000	13115750
1561	GAZP	D	20160329	000000	144.7800000	145.1600000	142.8600000	144.7000000	24645590
1562	GAZP	D	20160330	000000	145.2200000	149.0900000	144.5200000	147.8000000	34338150
1563	GAZP	D	20160331	000000	147.5000000	148.1700000	146.0500000	147.7500000	34995930
1564	GAZP	D	20160401	000000	147.0200000	147.5000000	143.9300000	147.2000000	36477020
1565	GAZP	D	20160404	000000	147.1000000	147.5000000	145.3500000	146.3800000	28749230
1566	GAZP	D	20160405	000000	145.3500000	145.3500000	143.5700000	144.3400000	23195340
1567	GAZP	D	20160406	000000	144.8700000	145.5000000	144.0300000	144.2000000	24061380
1568	GAZP	D	20160407	000000	144.9500000	145.5000000	143.0500000	143.8900000	21751740
1569	GAZP	D	20160408	000000	144.2200000	146.0000000	144.1000000	145.7000000	23586850
1570	GAZP	D	20160411	000000	145.7000000	147.5000000	145.1000000	147.3000000	32124260
1571	GAZP	D	20160412	000000	147.3300000	149.3500000	146.0400000	148.9000000	37591280
1572	GAZP	D	20160413	000000	149.1000000	154.7500000	148.8800000	153.1200000	59195220
1573	GAZP	D	20160414	000000	153.3800000	154.9000000	149.1600000	150.4300000	50061290
1574	GAZP	D	20160415	000000	150.6900000	150.7100000	147.0200000	147.9900000	29363710
1575	GAZP	D	20160418	000000	145.9900000	146.7700000	143.2800000	146.3000000	41759810
1576	GAZP	D	20160419	000000	146.4500000	156.1400000	146.2000000	155.9500000	105746850
1577	GAZP	D	20160420	000000	155.8800000	162.3000000	155.8200000	161.9500000	97272780
1578	GAZP	D	20160421	000000	164.7000000	164.7600000	157.6100000	161.8000000	64442400
1579	GAZP	D	20160422	000000	162.1400000	162.4500000	158.2500000	161.2000000	35774040
1580	GAZP	D	20160425	000000	160.7100000	161.7500000	158.6100000	160.3000000	32028370
1581	GAZP	D	20160426	000000	159.8200000	163.3200000	159.3100000	163.0000000	34846010
1582	GAZP	D	20160427	000000	163.8800000	164.8000000	159.3000000	160.9900000	39121710
1583	GAZP	D	20160428	000000	161.0500000	164.7500000	158.9000000	164.7500000	52005470
1584	GAZP	D	20160429	000000	164.6000000	169.4700000	163.4200000	168.4700000	71079480
1585	GAZP	D	20160504	000000	166.3700000	170.4300000	158.2500000	162.4000000	68546850
1586	GAZP	D	20160505	000000	161.3300000	163.2400000	160.0700000	160.5000000	30050240
1587	GAZP	D	20160506	000000	160.7000000	160.9000000	158.5500000	159.2700000	26263080
1588	GAZP	D	20160510	000000	158.7300000	161.1500000	156.1500000	156.8500000	28780460
1589	GAZP	D	20160511	000000	157.2900000	160.4900000	156.7000000	159.4500000	29578200
1590	GAZP	D	20160512	000000	160.9500000	162.3400000	159.0300000	159.0300000	26322950
1591	GAZP	D	20160513	000000	159.4000000	160.1800000	157.3200000	159.8500000	20339630
1592	GAZP	D	20160516	000000	159.9800000	162.5400000	157.5000000	158.0700000	32845890
1593	GAZP	D	20160517	000000	155.3900000	156.0000000	150.6000000	153.5800000	64504180
1594	GAZP	D	20160518	000000	153.3800000	153.5000000	151.8000000	152.1000000	23065550
1595	GAZP	D	20160519	000000	151.4000000	155.5500000	148.3300000	148.3300000	67984240
1596	GAZP	D	20160520	000000	149.3300000	149.5600000	145.6400000	146.7000000	40171840
1597	GAZP	D	20160523	000000	146.2200000	146.4700000	143.8300000	144.3100000	27093460
1598	GAZP	D	20160524	000000	144.8000000	146.8000000	144.4600000	146.3500000	23788460
1599	GAZP	D	20160525	000000	146.9200000	148.3700000	146.3400000	146.5500000	31203360
1600	GAZP	D	20160526	000000	147.2900000	149.8800000	146.6300000	148.8700000	34509170
1601	GAZP	D	20160527	000000	148.8000000	149.8800000	147.5800000	149.8800000	30190330
1602	GAZP	D	20160530	000000	149.9700000	150.1500000	147.7600000	149.6000000	14846590
1603	GAZP	D	20160531	000000	149.7400000	150.2900000	145.5000000	145.5000000	41555100
1604	GAZP	D	20160601	000000	145.9000000	146.7100000	143.6300000	144.7000000	28970510
1605	GAZP	D	20160602	000000	144.8600000	145.6400000	142.8500000	144.0000000	23752620
1606	GAZP	D	20160603	000000	144.3800000	145.4300000	142.7000000	143.4100000	33540340
1607	GAZP	D	20160606	000000	144.3200000	147.0000000	144.2300000	146.4000000	21129730
1608	GAZP	D	20160607	000000	146.4400000	148.9000000	146.0000000	147.7500000	25121740
1609	GAZP	D	20160608	000000	148.0400000	149.1400000	145.4300000	146.9500000	29347800
1610	GAZP	D	20160609	000000	147.0000000	147.0000000	144.2500000	144.9800000	18916640
1611	GAZP	D	20160610	000000	144.7000000	144.7500000	142.4400000	142.4400000	22260060
1612	GAZP	D	20160614	000000	142.3300000	143.1300000	140.3800000	141.8400000	24059790
1613	GAZP	D	20160615	000000	141.9000000	142.6000000	140.1900000	141.5700000	31099710
1614	GAZP	D	20160616	000000	141.0000000	141.5500000	138.4000000	139.5000000	30689040
1615	GAZP	D	20160617	000000	140.2800000	142.2500000	139.3200000	139.3200000	32458200
1616	GAZP	D	20160620	000000	141.1400000	143.6400000	141.0700000	142.9700000	20501210
1617	GAZP	D	20160621	000000	142.9800000	143.8500000	141.2000000	143.5400000	22015820
1618	GAZP	D	20160622	000000	143.7000000	144.2000000	142.6900000	143.0000000	19369860
1619	GAZP	D	20160623	000000	142.9800000	144.2000000	141.3400000	144.2000000	19909870
1620	GAZP	D	20160624	000000	139.7700000	141.2900000	136.8700000	141.2500000	46576010
1621	GAZP	D	20160627	000000	141.0300000	141.7400000	138.5200000	138.5200000	23912340
1622	GAZP	D	20160628	000000	139.2000000	140.1200000	138.5500000	139.2400000	22642450
1623	GAZP	D	20160629	000000	139.6100000	140.8300000	139.2000000	140.0000000	17100220
1624	GAZP	D	20160630	000000	140.0700000	141.8900000	139.4300000	139.5100000	24643720
1625	GAZP	D	20160701	000000	139.8500000	140.7900000	138.9200000	140.0500000	15582390
1626	GAZP	D	20160704	000000	140.6000000	142.3500000	140.0900000	141.6000000	19154250
1627	GAZP	D	20160705	000000	141.7100000	141.8000000	139.9000000	140.9500000	16689420
1628	GAZP	D	20160706	000000	140.8000000	141.1500000	139.2000000	139.9900000	19052760
1629	GAZP	D	20160707	000000	140.3300000	141.8500000	139.7500000	140.3700000	23302010
1630	GAZP	D	20160708	000000	139.6000000	140.9000000	138.8400000	140.2700000	21892930
1631	GAZP	D	20160711	000000	140.7000000	141.5000000	140.3300000	141.4000000	16490540
1632	GAZP	D	20160712	000000	141.6000000	142.9000000	141.3800000	142.1200000	30373400
1633	GAZP	D	20160713	000000	142.0200000	144.1400000	141.8000000	143.6000000	27966340
1634	GAZP	D	20160714	000000	143.5300000	144.2400000	142.5200000	144.2000000	24766000
1635	GAZP	D	20160715	000000	143.9500000	147.3700000	143.7000000	147.3700000	39480210
1636	GAZP	D	20160718	000000	147.4000000	148.2500000	145.1200000	145.8400000	32902840
1637	GAZP	D	20160719	000000	139.1700000	140.0000000	138.1800000	139.4800000	39024330
1638	GAZP	D	20160720	000000	139.4800000	139.9500000	137.8200000	139.2600000	23900620
1639	GAZP	D	20160721	000000	140.0300000	140.9500000	139.1100000	140.1000000	17360920
1640	GAZP	D	20160722	000000	139.8800000	141.3000000	139.7000000	140.6000000	14577700
1641	GAZP	D	20160725	000000	140.6000000	141.9800000	139.9000000	140.7000000	17760680
1642	GAZP	D	20160726	000000	140.9000000	141.1100000	139.5300000	140.6900000	17780480
1643	GAZP	D	20160727	000000	140.4100000	140.8500000	138.3500000	139.5000000	25863340
1644	GAZP	D	20160728	000000	139.1500000	140.4600000	138.6100000	139.9000000	24825740
1645	GAZP	D	20160729	000000	139.5200000	139.6400000	136.5400000	137.3000000	35653250
1646	GAZP	D	20160801	000000	137.7100000	138.6900000	136.6500000	136.9300000	20353420
1647	GAZP	D	20160802	000000	137.0000000	137.1000000	134.2000000	134.5000000	26028980
1648	GAZP	D	20160803	000000	134.4400000	134.9000000	133.2000000	134.0400000	25405270
1649	GAZP	D	20160804	000000	134.8900000	136.7000000	134.8900000	136.7000000	25720000
1650	GAZP	D	20160805	000000	136.5500000	137.3300000	134.6500000	135.5000000	23375480
1651	GAZP	D	20160808	000000	136.0100000	137.5000000	135.7200000	137.4700000	22195680
1652	GAZP	D	20160809	000000	137.1200000	138.3900000	136.9300000	137.3400000	22323270
1653	GAZP	D	20160810	000000	137.3600000	138.6500000	137.0000000	137.4000000	21427440
1654	GAZP	D	20160811	000000	137.1000000	137.4900000	136.0500000	137.1900000	23156400
1655	GAZP	D	20160812	000000	137.4000000	138.4000000	137.0300000	137.8300000	20663170
1656	GAZP	D	20160815	000000	138.0300000	138.7000000	137.3700000	138.0000000	20760340
1657	GAZP	D	20160816	000000	138.0000000	139.3700000	137.1800000	137.9900000	28995860
1658	GAZP	D	20160817	000000	137.8000000	137.8000000	136.2600000	137.6800000	18189220
1659	GAZP	D	20160818	000000	137.5000000	138.4900000	137.3300000	138.4000000	19260560
1660	GAZP	D	20160819	000000	138.5000000	138.7800000	136.8000000	136.8000000	15215430
1661	GAZP	D	20160822	000000	136.7700000	137.8100000	136.0400000	137.8000000	13031190
1662	GAZP	D	20160823	000000	137.3200000	137.9000000	136.7600000	137.3700000	14092730
1663	GAZP	D	20160824	000000	137.2600000	137.4300000	136.2600000	137.0000000	13516700
1664	GAZP	D	20160825	000000	136.5100000	136.7400000	134.5000000	135.4200000	21004850
1665	GAZP	D	20160826	000000	135.3000000	136.4000000	134.3200000	136.2000000	20884980
1666	GAZP	D	20160829	000000	135.4300000	136.2000000	134.5000000	136.2000000	10441440
1667	GAZP	D	20160830	000000	136.2000000	136.8400000	135.5000000	135.5900000	16257610
1668	GAZP	D	20160831	000000	135.5500000	135.8100000	134.0000000	134.9500000	30188120
1669	GAZP	D	20160901	000000	135.0100000	135.8700000	134.2700000	134.9900000	21044270
1670	GAZP	D	20160902	000000	135.2900000	136.3500000	134.8000000	135.5500000	15665390
1671	GAZP	D	20160905	000000	136.0100000	137.1900000	135.7600000	136.0500000	23151350
1672	GAZP	D	20160906	000000	136.8600000	141.4000000	136.6100000	141.4000000	60243710
1673	GAZP	D	20160907	000000	141.8000000	143.4500000	141.4200000	143.0800000	49276530
1674	GAZP	D	20160908	000000	143.6100000	143.8300000	140.7700000	141.4500000	29096080
1675	GAZP	D	20160909	000000	140.8800000	140.8900000	138.5400000	138.5400000	24763060
1676	GAZP	D	20160912	000000	137.5000000	139.5900000	136.5300000	138.9300000	25944180
1677	GAZP	D	20160913	000000	138.7600000	139.7200000	138.0000000	138.4500000	16230720
1678	GAZP	D	20160914	000000	138.3600000	139.5700000	137.6400000	139.3500000	22805650
1679	GAZP	D	20160915	000000	139.2500000	139.2500000	136.5500000	137.6000000	24104480
1680	GAZP	D	20160916	000000	137.7000000	138.0000000	134.7300000	136.4700000	28895410
1681	GAZP	D	20160919	000000	136.8700000	138.1500000	136.1200000	136.5900000	16783020
1682	GAZP	D	20160920	000000	136.2000000	137.0200000	135.1800000	137.0000000	18088760
1683	GAZP	D	20160921	000000	137.2100000	137.4800000	135.5000000	136.2500000	15941150
1684	GAZP	D	20160922	000000	136.8600000	137.0500000	135.2300000	136.7000000	28973080
1685	GAZP	D	20160923	000000	136.2700000	137.8400000	135.2600000	136.7000000	29099120
1686	GAZP	D	20160926	000000	136.3800000	136.3900000	134.8000000	135.2600000	25528700
1687	GAZP	D	20160927	000000	135.5700000	135.5800000	133.8800000	133.9200000	24085290
1688	GAZP	D	20160928	000000	134.3600000	134.9000000	133.5700000	134.0900000	19232780
1689	GAZP	D	20160929	000000	135.4000000	136.8000000	135.0000000	135.3100000	23852960
1690	GAZP	D	20160930	000000	135.0000000	135.9500000	134.2600000	134.9000000	23620900
1691	GAZP	D	20161003	000000	135.1200000	136.6900000	134.8000000	135.3700000	19611020
1692	GAZP	D	20161004	000000	135.5100000	136.7500000	135.0500000	136.2300000	19654000
1693	GAZP	D	20161005	000000	136.3200000	136.3200000	134.2500000	134.8000000	21493240
1694	GAZP	D	20161006	000000	134.8000000	136.2400000	134.1000000	135.9000000	19679920
1695	GAZP	D	20161007	000000	135.8100000	136.7500000	135.2000000	136.1000000	20470490
1696	GAZP	D	20161010	000000	136.1700000	139.5000000	135.7500000	139.1000000	34393560
1697	GAZP	D	20161011	000000	139.1500000	139.8000000	138.1800000	138.9800000	32295790
1698	GAZP	D	20161012	000000	138.8300000	140.2300000	137.5500000	138.0700000	31957650
1699	GAZP	D	20161013	000000	137.7000000	137.8800000	136.5700000	137.4700000	15111600
1700	GAZP	D	20161014	000000	137.5700000	137.8600000	135.8300000	136.2000000	12920690
1701	GAZP	D	20161017	000000	136.0800000	136.4300000	135.3000000	135.5700000	14793980
1702	GAZP	D	20161018	000000	136.0100000	136.4600000	135.4100000	135.8100000	19026660
1703	GAZP	D	20161019	000000	136.1000000	136.1600000	134.7000000	135.4900000	11799010
1704	GAZP	D	20161020	000000	135.6900000	135.7400000	134.7000000	134.7200000	12383860
1705	GAZP	D	20161021	000000	135.1000000	135.3500000	133.9500000	134.9600000	15492890
1706	GAZP	D	20161024	000000	135.2000000	136.1400000	134.7500000	135.0500000	15300690
1707	GAZP	D	20161025	000000	135.2900000	135.9700000	134.8800000	135.3000000	15465450
1708	GAZP	D	20161026	000000	135.1100000	135.7000000	134.5500000	135.3200000	11927180
1709	GAZP	D	20161027	000000	135.3800000	135.6400000	134.6200000	135.0400000	12329090
1710	GAZP	D	20161028	000000	134.9900000	135.0400000	134.4000000	135.0000000	9968980
1711	GAZP	D	20161031	000000	136.3000000	139.4400000	136.1600000	138.8400000	42578620
1712	GAZP	D	20161101	000000	139.1500000	142.4400000	139.0100000	141.9800000	49393830
1713	GAZP	D	20161102	000000	141.4900000	143.6400000	140.0300000	140.8100000	43116430
1714	GAZP	D	20161103	000000	140.7200000	141.3000000	139.3000000	139.9000000	24853410
1715	GAZP	D	20161107	000000	140.5300000	140.9600000	138.5000000	138.5000000	23537810
1716	GAZP	D	20161108	000000	138.8100000	140.9800000	138.8100000	139.3200000	20823850
1717	GAZP	D	20161109	000000	138.0000000	145.6200000	137.5500000	145.6200000	78726330
1718	GAZP	D	20161110	000000	146.4500000	151.3000000	145.7500000	147.4000000	103024690
1719	GAZP	D	20161111	000000	147.5000000	149.5000000	145.7900000	147.8800000	45394160
1720	GAZP	D	20161114	000000	148.5700000	149.6700000	145.9600000	146.2600000	31632780
1721	GAZP	D	20161115	000000	146.5400000	148.0000000	145.6000000	145.9000000	23657610
1722	GAZP	D	20161116	000000	147.0300000	148.8000000	145.1400000	145.5000000	40872880
1723	GAZP	D	20161117	000000	145.8200000	147.7800000	145.3200000	147.7000000	28322110
1724	GAZP	D	20161118	000000	147.5100000	148.2900000	146.7400000	146.9600000	14636600
1725	GAZP	D	20161121	000000	147.6000000	149.8500000	147.6000000	149.6000000	26156510
1726	GAZP	D	20161122	000000	150.2100000	150.8300000	149.0600000	150.0000000	26476350
1727	GAZP	D	20161123	000000	150.2400000	150.3800000	148.5600000	149.4900000	19319250
1728	GAZP	D	20161124	000000	149.5300000	152.2500000	149.3500000	151.1100000	26207750
1729	GAZP	D	20161125	000000	150.9400000	151.6000000	149.5000000	151.3100000	17894050
1730	GAZP	D	20161128	000000	151.1400000	151.4800000	148.3900000	148.9400000	24390930
1731	GAZP	D	20161129	000000	148.8400000	149.4900000	147.3400000	147.7500000	21135180
1732	GAZP	D	20161130	000000	147.9900000	151.1200000	147.6000000	148.8000000	44322650
1733	GAZP	D	20161201	000000	149.5900000	153.7000000	149.5500000	152.8100000	57446800
1734	GAZP	D	20161202	000000	152.8000000	153.6400000	151.8000000	152.3500000	27070280
1735	GAZP	D	20161205	000000	152.1800000	153.9900000	152.0900000	153.7800000	35063240
1736	GAZP	D	20161206	000000	153.9200000	154.5500000	151.2700000	151.5000000	35477340
1737	GAZP	D	20161207	000000	151.5600000	152.6100000	150.9200000	151.9500000	23401680
1738	GAZP	D	20161208	000000	152.4800000	153.7000000	151.8900000	153.0500000	31360460
1739	GAZP	D	20161209	000000	153.5000000	153.8300000	152.1800000	152.9900000	26721530
1740	GAZP	D	20161212	000000	154.1800000	159.8200000	154.0300000	158.6300000	83754390
1741	GAZP	D	20161213	000000	158.3500000	159.2000000	157.7200000	158.9500000	43170440
1742	GAZP	D	20161214	000000	159.0100000	160.6200000	155.3000000	157.2000000	45516290
1743	GAZP	D	20161215	000000	155.7700000	158.3000000	155.7700000	158.2500000	52342400
1744	GAZP	D	20161216	000000	158.4800000	158.8800000	156.2000000	156.2000000	31667140
1745	GAZP	D	20161219	000000	157.1400000	157.7500000	154.6000000	154.6000000	17549250
1746	GAZP	D	20161220	000000	154.5500000	155.9500000	153.7600000	155.3000000	27856890
1747	GAZP	D	20161221	000000	155.4300000	156.7300000	153.0100000	153.0600000	22587980
1748	GAZP	D	20161222	000000	153.2100000	153.3400000	149.7200000	150.2700000	29725390
1749	GAZP	D	20161223	000000	150.2800000	151.1900000	147.2200000	149.0500000	24962550
1750	GAZP	D	20161226	000000	149.0000000	149.8600000	148.8000000	148.9500000	7009350
1751	GAZP	D	20161227	000000	149.0500000	151.0300000	149.0500000	150.3800000	9642840
1752	GAZP	D	20161228	000000	150.6000000	152.6000000	149.6000000	151.0000000	17016680
1753	GAZP	D	20161229	000000	150.7200000	153.2900000	149.9000000	152.6200000	14803850
1754	GAZP	D	20161230	000000	152.6400000	154.5500000	152.6000000	154.5500000	15709020
1755	GAZP	D	20170103	000000	154.4600000	158.2000000	154.1200000	157.7000000	24739730
1756	GAZP	D	20170104	000000	156.9900000	157.4400000	155.7600000	157.4400000	15488900
1757	GAZP	D	20170105	000000	157.2400000	158.7000000	153.1700000	154.0000000	25440490
1758	GAZP	D	20170106	000000	154.1200000	154.4700000	152.0500000	154.1000000	12306060
1759	GAZP	D	20170109	000000	154.2000000	155.5000000	153.3000000	154.4000000	12914820
1760	GAZP	D	20170110	000000	154.0100000	158.0200000	154.0000000	157.9700000	26095400
1761	GAZP	D	20170111	000000	157.5100000	158.5000000	155.8100000	157.0100000	20651880
1762	GAZP	D	20170112	000000	158.3000000	158.4800000	155.5300000	157.2500000	24015080
1763	GAZP	D	20170113	000000	157.4800000	158.3000000	155.7700000	157.9500000	23314640
1764	GAZP	D	20170116	000000	157.9800000	158.2000000	155.5800000	155.8100000	16946090
1765	GAZP	D	20170117	000000	155.8100000	156.5000000	153.0100000	153.6500000	25891620
1766	GAZP	D	20170118	000000	154.2000000	154.5900000	152.6500000	152.8600000	16206860
1767	GAZP	D	20170119	000000	153.3000000	153.5600000	148.2300000	150.8500000	41950940
1768	GAZP	D	20170120	000000	150.8100000	151.2000000	147.7000000	149.7000000	33215450
1769	GAZP	D	20170123	000000	149.8500000	149.8500000	147.1000000	148.1000000	22477970
1770	GAZP	D	20170124	000000	148.2500000	150.5000000	148.2500000	150.1500000	22349450
1771	GAZP	D	20170125	000000	150.2800000	150.8700000	147.1500000	147.6500000	30598170
1772	GAZP	D	20170126	000000	147.7100000	151.2800000	147.1600000	150.4900000	26458480
1773	GAZP	D	20170127	000000	150.3300000	154.5300000	149.9100000	154.0900000	37163920
1774	GAZP	D	20170130	000000	153.6800000	153.9000000	150.3500000	150.8000000	21526460
1775	GAZP	D	20170131	000000	150.5900000	151.4200000	149.1500000	149.8000000	28259280
1776	GAZP	D	20170201	000000	150.0500000	150.3800000	148.3200000	149.6500000	20765250
1777	GAZP	D	20170202	000000	149.8200000	150.4500000	148.1500000	148.8000000	20492720
1778	GAZP	D	20170203	000000	148.8500000	150.2000000	148.3700000	149.3500000	20814340
1779	GAZP	D	20170206	000000	149.3800000	149.7000000	147.6300000	148.5000000	22086970
1780	GAZP	D	20170207	000000	148.3000000	148.7000000	147.6000000	148.7000000	13840720
1781	GAZP	D	20170208	000000	148.2200000	148.2200000	143.9000000	145.2000000	64427740
1782	GAZP	D	20170209	000000	145.3400000	145.6000000	141.5700000	142.1100000	52175480
1783	GAZP	D	20170210	000000	142.6700000	143.1400000	140.5000000	140.5000000	41104060
1784	GAZP	D	20170213	000000	141.1100000	142.6700000	140.0200000	141.2000000	25967100
1785	GAZP	D	20170214	000000	141.2700000	141.4900000	139.8500000	140.6200000	20220020
1786	GAZP	D	20170215	000000	140.4500000	141.5000000	138.9200000	139.7200000	36920930
1787	GAZP	D	20170216	000000	139.9300000	140.3000000	138.0100000	139.1600000	33168350
1788	GAZP	D	20170217	000000	139.2600000	139.4200000	137.2300000	138.1200000	32101640
1789	GAZP	D	20170220	000000	138.5900000	140.1300000	137.4000000	138.5000000	24702920
1790	GAZP	D	20170221	000000	138.6000000	139.6000000	138.0000000	138.3500000	21680250
1791	GAZP	D	20170222	000000	138.6300000	138.7800000	136.0500000	136.6800000	27399460
1792	GAZP	D	20170224	000000	136.5100000	137.2000000	135.6000000	136.7500000	17160200
1793	GAZP	D	20170227	000000	137.1500000	137.4800000	135.0700000	135.0700000	24033800
1794	GAZP	D	20170228	000000	135.7000000	135.8900000	132.0000000	134.0000000	98572140
1795	GAZP	D	20170301	000000	133.4500000	134.9900000	133.0000000	133.8500000	38089190
1796	GAZP	D	20170302	000000	134.0500000	135.1000000	131.3000000	131.3000000	42646250
1797	GAZP	D	20170303	000000	131.1500000	134.9000000	130.6400000	134.8000000	39932510
1798	GAZP	D	20170306	000000	134.8400000	135.9700000	134.3200000	134.6000000	28037340
1799	GAZP	D	20170307	000000	135.1300000	135.1300000	131.9000000	132.8900000	28851710
1800	GAZP	D	20170309	000000	132.0500000	133.2600000	128.8100000	129.0000000	53078370
1801	GAZP	D	20170310	000000	129.2500000	130.8800000	127.8000000	128.7800000	33482710
1802	GAZP	D	20170313	000000	128.7000000	130.5500000	127.8200000	129.9300000	34286840
1803	GAZP	D	20170314	000000	130.0200000	131.3400000	128.3200000	128.8000000	39437470
1804	GAZP	D	20170315	000000	129.2300000	129.6900000	127.2000000	127.6000000	30974550
1805	GAZP	D	20170316	000000	128.4200000	129.3000000	127.6100000	128.0500000	51272510
1806	GAZP	D	20170317	000000	128.1300000	130.4200000	128.0100000	128.9400000	42848850
1807	GAZP	D	20170320	000000	129.3400000	130.1300000	128.0200000	128.7900000	30291150
1808	GAZP	D	20170321	000000	129.0200000	130.4200000	128.5100000	129.3000000	37858520
1809	GAZP	D	20170322	000000	129.0700000	131.6500000	128.9000000	131.6500000	36178550
1810	GAZP	D	20170323	000000	131.7900000	132.9400000	130.2200000	130.9900000	39340300
1811	GAZP	D	20170324	000000	130.7700000	131.4800000	129.7200000	130.0500000	20544290
1812	GAZP	D	20170327	000000	129.4500000	129.4700000	127.4100000	128.8000000	28915460
1813	GAZP	D	20170328	000000	129.0000000	129.6000000	128.1000000	129.2000000	23646730
1814	GAZP	D	20170329	000000	129.1300000	129.7800000	128.5500000	128.8100000	15784750
1815	GAZP	D	20170330	000000	129.1500000	129.9900000	128.2000000	128.4900000	28682860
1816	GAZP	D	20170331	000000	128.4900000	128.6400000	126.8000000	127.9000000	29052680
1817	GAZP	D	20170403	000000	128.0900000	128.5000000	127.0200000	127.2100000	19832730
1818	GAZP	D	20170404	000000	127.5500000	128.9000000	126.8000000	128.8100000	26293950
1819	GAZP	D	20170405	000000	128.8800000	131.2500000	128.8200000	130.6900000	34434130
1820	GAZP	D	20170406	000000	130.1800000	130.9300000	129.5500000	130.5000000	23581140
1821	GAZP	D	20170407	000000	129.7000000	129.8900000	127.8400000	128.7200000	27362790
1822	GAZP	D	20170410	000000	128.1000000	128.4000000	125.8100000	126.1600000	29799810
1823	GAZP	D	20170411	000000	125.9700000	127.6900000	125.5000000	126.0000000	32626680
1824	GAZP	D	20170412	000000	127.0600000	127.4500000	124.6200000	125.0500000	28702040
1825	GAZP	D	20170413	000000	125.6500000	125.9500000	123.5000000	124.5400000	42139090
1826	GAZP	D	20170414	000000	124.2700000	124.3700000	122.6300000	122.8500000	14689130
1827	GAZP	D	20170417	000000	123.0100000	124.0300000	122.2500000	123.7000000	21595230
1828	GAZP	D	20170418	000000	124.0900000	124.3900000	122.0300000	122.2200000	22081750
1829	GAZP	D	20170419	000000	122.3600000	123.1500000	121.2500000	121.5500000	28911230
1830	GAZP	D	20170420	000000	121.3000000	121.9900000	120.5500000	121.9900000	32955940
1831	GAZP	D	20170421	000000	122.1500000	123.6400000	122.1300000	123.0000000	29465300
1832	GAZP	D	20170424	000000	123.5600000	128.4000000	123.3800000	128.0000000	66751830
1833	GAZP	D	20170425	000000	128.5000000	131.7500000	127.9800000	130.2000000	57382670
1834	GAZP	D	20170426	000000	130.1900000	134.0000000	130.0100000	133.4300000	57635150
1835	GAZP	D	20170427	000000	133.3700000	136.6000000	132.2200000	133.4100000	99542840
1836	GAZP	D	20170428	000000	136.0000000	137.7700000	135.0500000	136.7500000	52186090
1837	GAZP	D	20170502	000000	137.2500000	138.4300000	136.2800000	136.5200000	33809990
1838	GAZP	D	20170503	000000	136.4500000	138.0900000	135.1000000	135.8100000	33129650
1839	GAZP	D	20170504	000000	135.8900000	136.4100000	134.3000000	134.9300000	31945660
1840	GAZP	D	20170505	000000	133.7000000	134.9400000	132.9100000	134.4100000	26216280
1841	GAZP	D	20170510	000000	134.9800000	135.4300000	133.5100000	134.1900000	23714000
1842	GAZP	D	20170511	000000	134.5700000	134.7500000	130.3700000	131.1000000	36600410
1843	GAZP	D	20170512	000000	131.4100000	132.5000000	130.2000000	132.5000000	23886540
1844	GAZP	D	20170515	000000	132.7900000	133.9200000	129.2800000	131.5000000	46356520
1845	GAZP	D	20170516	000000	131.4100000	133.0700000	130.2700000	131.1300000	22519330
1846	GAZP	D	20170517	000000	130.9700000	132.1800000	130.6000000	132.0700000	17611290
1847	GAZP	D	20170518	000000	131.3700000	132.8400000	125.8500000	126.9000000	80113110
1848	GAZP	D	20170519	000000	127.3000000	127.4000000	124.0000000	124.1900000	57664570
1849	GAZP	D	20170522	000000	124.4900000	124.4900000	122.1700000	122.5200000	39193160
1850	GAZP	D	20170523	000000	122.5800000	123.7100000	121.9600000	123.2300000	34369260
1851	GAZP	D	20170524	000000	123.3000000	123.6700000	120.9200000	122.0000000	32248550
1852	GAZP	D	20170525	000000	122.3200000	122.4700000	120.7500000	121.6100000	24546840
1853	GAZP	D	20170526	000000	121.4000000	122.2000000	120.5400000	122.2000000	22646890
1854	GAZP	D	20170529	000000	122.4100000	123.8300000	122.1100000	123.1100000	24470000
1855	GAZP	D	20170530	000000	122.7200000	122.9100000	121.7900000	122.1000000	16057320
1856	GAZP	D	20170531	000000	122.2500000	122.7800000	119.4000000	120.2800000	55389010
1857	GAZP	D	20170601	000000	120.2900000	120.9800000	117.2400000	118.0000000	48558490
1858	GAZP	D	20170602	000000	117.8000000	119.6900000	116.5500000	119.6900000	38260450
1859	GAZP	D	20170605	000000	119.5900000	120.9900000	118.5500000	119.0000000	24767790
1860	GAZP	D	20170606	000000	119.0900000	120.2400000	118.6600000	119.0500000	18193840
1861	GAZP	D	20170607	000000	119.3300000	121.4400000	118.8500000	118.9200000	27870030
1862	GAZP	D	20170608	000000	119.1900000	120.1100000	117.8200000	119.3000000	27514310
1863	GAZP	D	20170609	000000	119.3200000	120.5000000	118.9500000	120.5000000	21294170
1864	GAZP	D	20170613	000000	120.2900000	120.3800000	118.1500000	118.1500000	31058980
1865	GAZP	D	20170614	000000	118.2600000	118.5400000	115.1000000	115.3500000	47003760
1866	GAZP	D	20170615	000000	115.2500000	115.7500000	111.4600000	115.4900000	120644420
1867	GAZP	D	20170616	000000	115.8100000	117.2500000	114.6000000	116.0200000	40336010
1868	GAZP	D	20170619	000000	116.0000000	117.4500000	115.7900000	117.3300000	21749140
1869	GAZP	D	20170620	000000	117.5100000	119.0000000	116.5600000	117.4400000	29930700
1870	GAZP	D	20170621	000000	117.5000000	118.3200000	116.8400000	117.9700000	23560060
1871	GAZP	D	20170622	000000	117.7800000	119.7800000	116.8600000	119.5500000	31513190
1872	GAZP	D	20170623	000000	119.5200000	120.0900000	118.6600000	119.1000000	23303360
1873	GAZP	D	20170626	000000	119.5000000	119.9700000	118.2600000	118.6700000	18274640
1874	GAZP	D	20170627	000000	118.4000000	119.7500000	118.0200000	119.3500000	18365790
1875	GAZP	D	20170628	000000	118.7200000	119.7000000	118.1900000	119.7000000	21106940
1876	GAZP	D	20170629	000000	120.1800000	120.8800000	118.8000000	119.1600000	26435690
1877	GAZP	D	20170630	000000	118.9500000	120.2200000	118.1800000	118.4900000	22432000
1878	GAZP	D	20170703	000000	119.1700000	119.9300000	118.7500000	119.8600000	18087840
1879	GAZP	D	20170704	000000	120.0000000	123.2900000	119.7200000	122.7300000	37693640
1880	GAZP	D	20170705	000000	122.9500000	123.7500000	122.3200000	122.7000000	26052360
1881	GAZP	D	20170706	000000	122.8200000	123.6500000	121.4400000	122.6800000	25151140
1882	GAZP	D	20170707	000000	122.1900000	123.0000000	121.4000000	123.0000000	24725120
1883	GAZP	D	20170710	000000	123.2600000	124.6200000	123.0300000	124.2500000	27166510
1884	GAZP	D	20170711	000000	124.3800000	124.9400000	123.8500000	124.7800000	20642420
1885	GAZP	D	20170712	000000	125.0100000	125.3000000	124.1900000	124.8700000	22701550
1886	GAZP	D	20170713	000000	124.7900000	125.8900000	124.6600000	125.5500000	29387490
1887	GAZP	D	20170714	000000	125.6700000	126.3500000	125.0000000	125.0000000	21555180
1888	GAZP	D	20170717	000000	125.3900000	125.7000000	124.3000000	125.1400000	23810200
1889	GAZP	D	20170718	000000	125.0900000	125.7500000	124.4900000	124.4900000	39544710
1890	GAZP	D	20170719	000000	118.4400000	120.1100000	118.1100000	120.1100000	42498820
1891	GAZP	D	20170720	000000	120.2900000	121.2700000	119.8100000	120.6000000	21786790
1892	GAZP	D	20170721	000000	120.2100000	120.2600000	118.6500000	118.9500000	20841430
1893	GAZP	D	20170724	000000	118.5400000	119.4000000	117.9200000	119.1700000	22726670
1894	GAZP	D	20170725	000000	119.1600000	119.7000000	117.6700000	118.4000000	23673000
1895	GAZP	D	20170726	000000	118.3500000	119.1200000	118.2500000	119.0000000	22310500
1896	GAZP	D	20170727	000000	119.1200000	119.3500000	117.8300000	118.6800000	25737570
1897	GAZP	D	20170728	000000	118.1600000	118.1800000	115.4100000	116.9000000	34566970
1898	GAZP	D	20170731	000000	116.7100000	118.1800000	115.0800000	116.1000000	40277050
1899	GAZP	D	20170801	000000	116.8300000	118.6500000	116.8200000	117.9900000	28881020
1900	GAZP	D	20170802	000000	118.0000000	119.0900000	117.9000000	119.0900000	20782720
1901	GAZP	D	20170803	000000	119.1300000	119.9900000	118.8500000	119.5800000	22369700
1902	GAZP	D	20170804	000000	119.3400000	119.8800000	118.6800000	119.4500000	17244330
1903	GAZP	D	20170807	000000	119.3200000	120.3800000	118.9000000	119.5000000	21791100
1904	GAZP	D	20170808	000000	119.4700000	119.8900000	119.2500000	119.6700000	14891840
1905	GAZP	D	20170809	000000	119.3900000	119.4600000	118.0200000	118.6800000	20245120
1906	GAZP	D	20170810	000000	118.7100000	119.4000000	118.0300000	118.0500000	18090560
1907	GAZP	D	20170811	000000	117.5600000	117.8500000	116.3400000	116.9300000	24804530
1908	GAZP	D	20170814	000000	117.1800000	117.9900000	117.1500000	117.4000000	13554100
1909	GAZP	D	20170815	000000	117.1200000	117.7000000	116.5100000	117.5900000	16686400
1910	GAZP	D	20170816	000000	117.8000000	117.8700000	116.6300000	116.7500000	19124720
1911	GAZP	D	20170817	000000	116.7200000	116.9500000	115.9200000	116.2200000	16600490
1912	GAZP	D	20170818	000000	115.8500000	116.0900000	115.1500000	116.0000000	22256230
1913	GAZP	D	20170821	000000	116.1000000	116.4700000	115.3900000	115.9200000	16461430
1914	GAZP	D	20170822	000000	115.9900000	116.7300000	115.6800000	116.0000000	16010450
1915	GAZP	D	20170823	000000	116.0900000	116.2700000	115.0700000	115.7500000	22758830
1916	GAZP	D	20170824	000000	115.7700000	116.8900000	115.4200000	116.5600000	18564950
1917	GAZP	D	20170825	000000	116.8200000	118.0000000	116.5600000	117.8500000	21083020
1918	GAZP	D	20170828	000000	117.7900000	118.7500000	117.5400000	118.7500000	16187340
1919	GAZP	D	20170829	000000	118.5000000	118.6300000	116.5000000	118.3000000	27588290
1920	GAZP	D	20170830	000000	118.4000000	118.9000000	116.8800000	118.2000000	31962280
1921	GAZP	D	20170831	000000	117.9500000	119.2100000	117.3500000	117.9700000	41020210
1922	GAZP	D	20170901	000000	118.0200000	118.2600000	117.0400000	117.4000000	22690580
1923	GAZP	D	20170904	000000	117.0300000	117.6500000	116.5600000	117.0000000	15938500
1924	GAZP	D	20170905	000000	117.5500000	117.8900000	115.9000000	116.0000000	26541020
1925	GAZP	D	20170906	000000	116.0000000	117.5800000	115.6600000	117.1400000	24387110
1926	GAZP	D	20170907	000000	117.6100000	119.0300000	117.3800000	117.9500000	37059350
1927	GAZP	D	20170908	000000	118.2000000	120.4500000	118.1600000	120.3400000	41825350
1928	GAZP	D	20170911	000000	120.8100000	121.9400000	119.6300000	121.0000000	40230290
1929	GAZP	D	20170912	000000	121.2200000	122.0000000	120.1600000	121.9900000	27228360
1930	GAZP	D	20170913	000000	121.9900000	124.3800000	121.9900000	123.5500000	51210280
1931	GAZP	D	20170914	000000	123.5700000	124.1900000	122.7900000	123.3300000	29452320
1932	GAZP	D	20170915	000000	122.8900000	123.0000000	121.5900000	122.5000000	41826920
1933	GAZP	D	20170918	000000	122.5000000	123.3500000	122.0700000	122.7200000	26878140
1934	GAZP	D	20170919	000000	122.7200000	122.8000000	121.0500000	121.7500000	32095850
1935	GAZP	D	20170920	000000	121.8800000	122.4300000	121.5200000	122.2500000	25978430
1936	GAZP	D	20170921	000000	122.1100000	123.2000000	121.6100000	122.3400000	35204520
1937	GAZP	D	20170922	000000	122.3600000	122.4600000	121.3000000	121.9500000	19164830
1938	GAZP	D	20170925	000000	121.9800000	123.6000000	121.9000000	123.0300000	28206840
1939	GAZP	D	20170926	000000	123.2700000	124.1900000	122.8400000	123.0300000	25695940
1940	GAZP	D	20170927	000000	123.1800000	123.6800000	122.4600000	123.3600000	22485510
1941	GAZP	D	20170928	000000	123.2800000	123.6200000	122.1100000	122.5000000	22610060
1942	GAZP	D	20170929	000000	122.5000000	122.8100000	121.7000000	122.2000000	17182380
1943	GAZP	D	20171002	000000	122.2900000	122.4400000	121.4000000	121.9000000	14198990
1944	GAZP	D	20171003	000000	121.8100000	122.1100000	120.4700000	120.7800000	26873740
1945	GAZP	D	20171004	000000	120.6800000	121.9500000	119.7000000	121.7600000	24254160
1946	GAZP	D	20171005	000000	121.7900000	123.9700000	121.5100000	123.5000000	39979330
1947	GAZP	D	20171006	000000	123.5400000	124.4800000	123.2700000	123.4700000	30270700
1948	GAZP	D	20171009	000000	123.7000000	124.9000000	123.4100000	124.8100000	22035180
1949	GAZP	D	20171010	000000	125.0000000	125.3300000	124.1700000	124.4400000	20064040
1950	GAZP	D	20171011	000000	124.5400000	126.0000000	124.3800000	126.0000000	30323720
1951	GAZP	D	20171012	000000	126.0400000	126.7900000	125.4500000	125.9300000	18051060
1952	GAZP	D	20171013	000000	126.0000000	127.3900000	125.8000000	126.8600000	23707840
1953	GAZP	D	20171016	000000	127.1100000	127.8000000	126.6800000	127.1700000	23771970
1954	GAZP	D	20171017	000000	127.0500000	127.2000000	125.0500000	125.1500000	28299320
1955	GAZP	D	20171018	000000	125.4400000	127.0900000	125.2600000	126.7000000	29571630
1956	GAZP	D	20171019	000000	126.7800000	127.3900000	125.1700000	125.5000000	22518290
1957	GAZP	D	20171020	000000	125.8100000	127.0500000	125.6000000	126.7000000	21042270
1958	GAZP	D	20171023	000000	127.0600000	127.4700000	126.3700000	126.8000000	17286880
1959	GAZP	D	20171024	000000	126.8900000	126.9700000	125.6100000	126.0200000	20349440
1960	GAZP	D	20171025	000000	126.5500000	126.7500000	124.2800000	125.0000000	24125900
1961	GAZP	D	20171026	000000	124.9900000	125.3900000	124.0700000	124.2000000	14719810
1962	GAZP	D	20171027	000000	124.5700000	125.9400000	123.6400000	125.9400000	28566500
1963	GAZP	D	20171030	000000	125.9600000	126.9300000	125.5300000	125.9800000	19229280
1964	GAZP	D	20171031	000000	126.1200000	126.6000000	125.5700000	125.9000000	11847690
1965	GAZP	D	20171101	000000	126.3400000	126.8900000	125.9700000	126.5000000	18167600
1966	GAZP	D	20171102	000000	125.8800000	126.0000000	124.8700000	125.6700000	15528250
1967	GAZP	D	20171103	000000	125.7100000	126.8400000	125.7100000	125.9000000	22607180
1968	GAZP	D	20171107	000000	127.0600000	132.5500000	127.0500000	132.2800000	82128530
1969	GAZP	D	20171108	000000	132.1000000	133.9400000	131.5800000	132.3000000	39337670
1970	GAZP	D	20171109	000000	132.3100000	132.8200000	131.1400000	131.5000000	33846240
1971	GAZP	D	20171110	000000	131.0500000	133.8400000	130.5100000	132.5000000	47096990
1972	GAZP	D	20171113	000000	132.6400000	134.1800000	131.7100000	133.3200000	29445370
1973	GAZP	D	20171114	000000	133.0700000	134.2800000	132.3500000	132.9300000	42176770
1974	GAZP	D	20171115	000000	132.0100000	132.7900000	131.2100000	131.2100000	23233500
1975	GAZP	D	20171116	000000	131.7900000	132.7000000	127.7400000	129.2000000	42097040
1976	GAZP	D	20171117	000000	129.6500000	130.8700000	129.0600000	129.6500000	18113220
1977	GAZP	D	20171120	000000	129.8000000	130.4900000	128.6300000	129.9600000	15642930
1978	GAZP	D	20171121	000000	130.4500000	133.0500000	130.3500000	132.4900000	35516950
1979	GAZP	D	20171122	000000	133.0100000	133.6500000	132.2000000	132.5700000	25079290
1980	GAZP	D	20171123	000000	132.5000000	133.1000000	131.3000000	131.6000000	29101330
1981	GAZP	D	20171124	000000	131.5600000	134.1900000	131.3100000	133.5700000	29025290
1982	GAZP	D	20171127	000000	133.6100000	135.1900000	132.8000000	133.5000000	27676810
1983	GAZP	D	20171128	000000	133.2900000	135.1800000	132.5500000	135.1800000	26653360
1984	GAZP	D	20171129	000000	134.8600000	134.8600000	132.9700000	133.5500000	27221990
1985	GAZP	D	20171130	000000	133.0000000	134.3100000	132.0000000	132.1500000	39953360
1986	GAZP	D	20171201	000000	132.4700000	133.3200000	131.7200000	133.0200000	24739380
1987	GAZP	D	20171204	000000	133.0100000	134.0000000	131.9300000	133.7700000	17805030
1988	GAZP	D	20171205	000000	133.4700000	133.9900000	132.7800000	133.6500000	12681030
1989	GAZP	D	20171206	000000	133.3200000	134.2900000	132.9100000	134.0000000	14625230
1990	GAZP	D	20171207	000000	133.6600000	133.8700000	132.8100000	133.0200000	18187870
1991	GAZP	D	20171208	000000	133.4200000	133.9000000	132.0000000	132.6000000	16027170
1992	GAZP	D	20171211	000000	132.3500000	134.6500000	132.3500000	134.6500000	22727400
1993	GAZP	D	20171212	000000	134.6900000	135.6000000	133.6500000	135.5000000	25137070
1994	GAZP	D	20171213	000000	135.1800000	136.4200000	134.6000000	135.5600000	23251380
1995	GAZP	D	20171214	000000	135.4200000	136.2000000	134.9000000	135.9100000	22537690
1996	GAZP	D	20171215	000000	135.7200000	136.1600000	135.0000000	135.5000000	25066350
1997	GAZP	D	20171218	000000	135.6400000	136.3500000	132.9400000	134.2500000	31018990
1998	GAZP	D	20171219	000000	134.1300000	134.7400000	133.5000000	133.9600000	16458270
1999	GAZP	D	20171220	000000	133.9600000	134.3300000	132.3500000	132.5000000	23877480
2000	GAZP	D	20171221	000000	133.0000000	133.4700000	130.2000000	131.7000000	39251410
2001	GAZP	D	20171222	000000	132.1500000	133.4800000	131.0500000	132.4200000	16550650
2002	GAZP	D	20171225	000000	132.7200000	133.1900000	131.8000000	131.9600000	5658690
2003	GAZP	D	20171226	000000	132.2300000	132.4400000	129.6200000	131.2000000	12765160
2004	GAZP	D	20171227	000000	131.2900000	132.2300000	130.4500000	130.9900000	15957460
2005	GAZP	D	20171228	000000	130.8800000	131.2000000	129.8100000	130.5300000	16271890
2006	GAZP	D	20171229	000000	130.4200000	130.9300000	128.8600000	130.5000000	16285270