<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>
GAZP,15,20090112,103000,110.88000,113.09000,110.75000,112.97000
GAZP,15,20090112,104500,112.96000,113.74000,112.60000,112.68000
GAZP,15,20090112,110000,112.68000,113.65000,112.55000,113.62000
GAZP,15,20090112,111500,113.59000,113.62000,112.94000,113.00000
GAZP,15,20090112,113000,113.00000,113.18000,112.72000,112.76000
GAZP,15,20090112,114500,112.76000,113.37000,112.73000,113.24000
GAZP,15,20090112,120000,113.23000,114.35000,113.19000,114.26000
GAZP,15,20090112,121500,114.25000,115.20000,113.90000,115.10000
GAZP,15,20090112,123000,115.10000,115.23000,114.55000,114.75000
GAZP,15,20090112,124500,114.75000,114.95000,114.51000,114.87000
GAZP,15,20090112,130000,114.86000,114.87000,114.01000,114.09000
GAZP,15,20090112,131500,114.06000,114.08000,113.31000,113.70000
GAZP,15,20090112,133000,113.67000,114.03000,113.40000,113.40000
GAZP,15,20090112,134500,113.42000,113.60000,113.11000,113.37000
GAZP,15,20090112,140000,113.36000,113.63000,113.21000,113.60000
GAZP,15,20090112,141500,113.60000,113.83000,113.31000,113.35000
GAZP,15,20090112,143000,113.39000,113.55000,113.28000,113.28000
GAZP,15,20090112,144500,113.30000,113.35000,112.81000,113.08000
GAZP,15,20090112,150000,113.08000,113.94000,113.05000,113.67000
GAZP,15,20090112,151500,113.70000,114.20000,113.61000,113.99000
GAZP,15,20090112,153000,113.95000,114.10000,113.51000,113.96000
GAZP,15,20090112,154500,113.96000,114.08000,113.60000,113.61000
GAZP,15,20090112,160000,113.61000,113.79000,113.32000,113.64000
GAZP,15,20090112,161500,113.64000,113.77000,113.45000,113.60000
GAZP,15,20090112,163000,113.59000,114.65000,113.55000,114.36000
GAZP,15,20090112,164500,114.37000,114.45000,113.90000,113.92000
GAZP,15,20090112,170000,113.95000,114.55000,113.91000,114.48000
GAZP,15,20090112,171500,114.45000,115.17000,114.10000,115.08000
GAZP,15,20090112,173000,115.03000,115.45000,114.30000,114.39000
GAZP,15,20090112,174500,114.37000,114.70000,114.10000,114.35000
GAZP,15,20090112,180000,114.35000,114.38000,113.70000,113.70000
GAZP,15,20090112,181500,113.69000,114.05000,113.59000,113.98000
GAZP,15,20090112,183000,113.99000,114.03000,113.72000,113.85000
GAZP,15,20090113,103000,112.60000,113.47000,111.93000,112.40000
GAZP,15,20090113,104500,112.42000,112.58000,111.79000,111.91000
GAZP,15,20090113,110000,111.91000,112.70000,111.85000,112.70000
GAZP,15,20090113,111500,112.69000,112.79000,112.13000,112.49000
GAZP,15,20090113,113000,112.49000,112.50000,112.00000,112.20000
GAZP,15,20090113,114500,112.20000,112.53000,112.17000,112.45000
GAZP,15,20090113,120000,112.45000,112.47000,111.83000,111.91000
GAZP,15,20090113,121500,111.93000,112.05000,111.60000,111.80000
GAZP,15,20090113,123000,111.80000,112.10000,111.66000,112.05000
GAZP,15,20090113,124500,112.05000,112.15000,111.90000,111.98000
GAZP,15,20090113,130000,111.99000,112.65000,111.99000,112.65000
GAZP,15,20090113,131500,112.65000,113.20000,112.52000,113.00000
GAZP,15,20090113,133000,112.99000,113.12000,112.40000,112.62000
GAZP,15,20090113,134500,112.62000,112.62000,112.02000,112.23000
GAZP,15,20090113,140000,112.23000,112.35000,111.71000,112.30000
GAZP,15,20090113,141500,112.30000,112.51000,112.21000,112.46000
GAZP,15,20090113,143000,112.46000,112.46000,112.19000,112.35000
GAZP,15,20090113,144500,112.31000,112.43000,112.28000,112.40000
GAZP,15,20090113,150000,112.41000,112.77000,112.40000,112.65000
GAZP,15,20090113,151500,112.64000,113.00000,112.61000,112.71000
GAZP,15,20090113,153000,112.80000,112.86000,112.70000,112.82000
GAZP,15,20090113,154500,112.83000,113.15000,112.55000,112.90000
GAZP,15,20090113,160000,112.90000,112.94000,112.67000,112.79000
GAZP,15,20090113,161500,112.79000,112.85000,112.41000,112.61000
GAZP,15,20090113,163000,112.61000,113.13000,112.58000,112.99000
GAZP,15,20090113,164500,113.00000,114.18000,112.99000,114.15000
GAZP,15,20090113,170000,114.13000,114.28000,113.40000,113.54000
GAZP,15,20090113,171500,113.59000,114.10000,113.54000,113.71000
GAZP,15,20090113,173000,113.71000,114.05000,113.27000,114.04000
GAZP,15,20090113,174500,114.04000,115.10000,113.91000,114.90000
GAZP,15,20090113,180000,114.98000,115.46000,114.61000,115.45000
GAZP,15,20090113,181500,115.45000,115.74000,114.60000,114.81000
GAZP,15,20090113,183000,114.83000,114.85000,113.80000,114.14000
GAZP,15,20090114,103000,115.11000,116.55000,115.07000,116.04000
GAZP,15,20090114,104500,116.04000,116.11000,115.56000,115.91000
GAZP,15,20090114,110000,115.90000,116.05000,115.60000,115.89000
GAZP,15,20090114,111500,115.86000,116.75000,115.76000,116.61000
GAZP,15,20090114,113000,116.61000,116.85000,116.21000,116.71000
GAZP,15,20090114,114500,116.67000,117.00000,116.23000,116.49000
GAZP,15,20090114,120000,116.50000,116.68000,115.75000,115.84000
GAZP,15,20090114,121500,115.84000,116.29000,115.75000,116.03000
GAZP,15,20090114,123000,116.04000,116.08000,115.80000,115.95000
GAZP,15,20090114,124500,115.95000,116.35000,115.86000,115.89000
GAZP,15,20090114,130000,115.86000,115.89000,114.91000,115.01000
GAZP,15,20090114,131500,115.02000,115.02000,114.13000,114.50000
GAZP,15,20090114,133000,114.49000,114.82000,114.32000,114.77000
GAZP,15,20090114,134500,114.77000,115.02000,114.51000,115.00000
GAZP,15,20090114,140000,115.00000,115.10000,114.55000,114.76000
GAZP,15,20090114,141500,114.75000,114.76000,114.25000,114.61000
GAZP,15,20090114,143000,114.61000,114.68000,114.25000,114.35000
GAZP,15,20090114,144500,114.38000,114.59000,114.35000,114.50000
GAZP,15,20090114,150000,114.50000,114.84000,114.48000,114.69000
GAZP,15,20090114,151500,114.67000,114.82000,114.66000,114.75000
GAZP,15,20090114,153000,114.75000,115.75000,114.75000,115.10000
GAZP,15,20090114,154500,115.13000,115.28000,114.72000,114.77000
GAZP,15,20090114,160000,114.75000,115.03000,113.55000,113.85000
GAZP,15,20090114,161500,113.83000,113.97000,113.40000,113.76000
GAZP,15,20090114,163000,113.76000,113.76000,112.56000,112.80000
GAZP,15,20090114,164500,112.80000,112.85000,111.60000,112.17000
GAZP,15,20090114,170000,112.15000,112.15000,110.64000,111.10000
GAZP,15,20090114,171500,111.09000,111.43000,110.61000,111.25000
GAZP,15,20090114,173000,111.28000,111.38000,110.70000,110.70000
GAZP,15,20090114,174500,110.70000,110.97000,109.46000,110.80000
GAZP,15,20090114,180000,110.78000,110.90000,109.75000,109.90000
GAZP,15,20090114,181500,109.85000,109.89000,108.86000,109.18000
GAZP,15,20090114,183000,109.18000,109.20000,108.00000,108.30000
GAZP,15,20090115,103000,106.99000,109.24000,106.24000,108.40000
GAZP,15,20090115,104500,108.46000,109.19000,108.40000,108.71000
GAZP,15,20090115,110000,108.71000,109.69000,108.67000,109.04000
GAZP,15,20090115,111500,109.04000,109.04000,107.80000,108.03000
GAZP,15,20090115,113000,108.26000,108.26000,105.35000,105.50000
GAZP,15,20090115,114500,105.43000,107.15000,105.35000,106.35000
GAZP,15,20090115,120000,106.39000,106.87000,106.13000,106.47000
GAZP,15,20090115,121500,106.47000,106.90000,105.70000,106.68000
GAZP,15,20090115,123000,106.68000,107.43000,106.60000,107.17000
GAZP,15,20090115,124500,107.17000,108.50000,107.17000,108.15000
GAZP,15,20090115,130000,108.15000,108.85000,107.70000,108.75000
GAZP,15,20090115,131500,108.75000,109.07000,108.30000,108.45000
GAZP,15,20090115,133000,108.45000,108.97000,107.70000,108.97000
GAZP,15,20090115,134500,108.97000,109.37000,108.73000,109.17000
GAZP,15,20090115,140000,109.13000,110.47000,109.10000,109.87000
GAZP,15,20090115,141500,109.87000,110.42000,109.12000,109.65000
GAZP,15,20090115,143000,109.56000,110.69000,109.54000,110.12000
GAZP,15,20090115,144500,110.02000,110.15000,109.31000,109.40000
GAZP,15,20090115,150000,109.40000,109.73000,108.53000,109.24000
GAZP,15,20090115,151500,109.38000,109.63000,108.87000,109.03000
GAZP,15,20090115,153000,109.04000,109.15000,107.83000,108.07000
GAZP,15,20090115,154500,108.05000,108.86000,107.27000,107.40000
GAZP,15,20090115,160000,107.37000,108.43000,107.02000,108.00000
GAZP,15,20090115,161500,108.05000,108.68000,107.90000,108.68000
GAZP,15,20090115,163000,108.65000,109.35000,107.71000,109.27000
GAZP,15,20090115,164500,109.26000,109.84000,108.86000,108.91000
GAZP,15,20090115,170000,108.91000,109.80000,108.75000,108.99000
GAZP,15,20090115,171500,108.98000,109.10000,107.78000,108.41000
GAZP,15,20090115,173000,108.41000,108.60000,106.41000,106.55000
GAZP,15,20090115,174500,106.55000,107.70000,106.18000,107.08000
GAZP,15,20090115,180000,107.08000,107.48000,106.70000,107.40000
GAZP,15,20090115,181500,107.42000,107.45000,106.60000,107.00000
GAZP,15,20090115,183000,107.00000,107.24000,106.65000,107.17000
GAZP,15,20090116,103000,110.00000,110.99000,109.86000,110.09000
GAZP,15,20090116,104500,110.06000,110.43000,109.53000,109.78000
GAZP,15,20090116,110000,109.78000,110.15000,108.71000,109.07000
GAZP,15,20090116,111500,109.07000,110.07000,108.90000,109.80000
GAZP,15,20090116,113000,109.80000,109.94000,109.17000,109.94000
GAZP,15,20090116,114500,109.94000,110.17000,109.85000,110.07000
GAZP,15,20090116,120000,110.07000,110.68000,109.75000,110.10000
GAZP,15,20090116,121500,110.06000,110.30000,109.41000,109.50000
GAZP,15,20090116,123000,109.50000,110.05000,109.20000,110.05000
GAZP,15,20090116,124500,110.05000,110.18000,109.55000,109.70000
GAZP,15,20090116,130000,109.70000,109.90000,109.27000,109.65000
GAZP,15,20090116,131500,109.65000,109.91000,109.50000,109.59000
GAZP,15,20090116,133000,109.59000,109.87000,109.46000,109.87000
GAZP,15,20090116,134500,109.87000,110.06000,109.45000,109.61000
GAZP,15,20090116,140000,109.57000,109.74000,109.01000,109.60000
GAZP,15,20090116,141500,109.59000,109.80000,109.52000,109.64000
GAZP,15,20090116,143000,109.65000,110.05000,109.64000,109.93000
GAZP,15,20090116,144500,109.90000,110.90000,109.88000,110.65000
GAZP,15,20090116,150000,110.67000,110.79000,110.35000,110.58000
GAZP,15,20090116,151500,110.58000,110.83000,110.30000,110.46000
GAZP,15,20090116,153000,110.48000,110.63000,110.16000,110.45000
GAZP,15,20090116,154500,110.50000,110.83000,110.30000,110.71000
GAZP,15,20090116,160000,110.74000,110.74000,110.45000,110.50000
GAZP,15,20090116,161500,110.50000,110.62000,110.30000,110.45000
GAZP,15,20090116,163000,110.45000,110.89000,110.37000,110.51000
GAZP,15,20090116,164500,110.51000,110.76000,110.41000,110.76000
GAZP,15,20090116,170000,110.75000,111.60000,110.56000,111.25000
GAZP,15,20090116,171500,111.30000,111.70000,110.86000,111.60000
GAZP,15,20090116,173000,111.60000,111.71000,110.32000,110.85000
GAZP,15,20090116,174500,110.85000,111.00000,110.17000,110.30000
GAZP,15,20090116,180000,110.32000,110.59000,107.78000,107.78000
GAZP,15,20090116,181500,107.89000,108.68000,107.73000,108.09000
GAZP,15,20090116,183000,108.04000,108.47000,107.50000,107.90000
GAZP,15,20090119,103000,110.53000,110.80000,109.00000,109.97000
GAZP,15,20090119,104500,109.90000,110.47000,109.84000,110.24000
GAZP,15,20090119,110000,110.20000,110.39000,109.86000,109.98000
GAZP,15,20090119,111500,109.98000,110.45000,109.89000,110.31000
GAZP,15,20090119,113000,110.33000,110.33000,109.50000,109.70000
GAZP,15,20090119,114500,109.69000,110.10000,109.57000,109.85000
GAZP,15,20090119,120000,109.81000,109.98000,109.01000,109.36000
GAZP,15,20090119,121500,109.43000,109.65000,108.73000,109.14000
GAZP,15,20090119,123000,109.11000,109.29000,109.00000,109.19000
GAZP,15,20090119,124500,109.20000,109.33000,108.80000,108.90000
GAZP,15,20090119,130000,108.89000,109.06000,107.70000,107.96000
GAZP,15,20090119,131500,107.93000,108.83000,107.85000,108.80000
GAZP,15,20090119,133000,108.80000,108.88000,108.40000,108.50000
GAZP,15,20090119,134500,108.50000,108.50000,107.90000,107.98000
GAZP,15,20090119,140000,107.96000,108.38000,107.84000,108.23000
GAZP,15,20090119,141500,108.27000,108.31000,107.36000,107.68000
GAZP,15,20090119,143000,107.67000,107.68000,106.22000,106.40000
GAZP,15,20090119,144500,106.40000,106.87000,105.05000,105.24000
GAZP,15,20090119,150000,105.30000,105.92000,104.79000,105.79000
GAZP,15,20090119,151500,105.79000,106.39000,105.15000,105.21000
GAZP,15,20090119,153000,105.25000,106.15000,105.00000,105.90000
GAZP,15,20090119,154500,105.88000,106.31000,105.50000,105.65000
GAZP,15,20090119,160000,105.70000,106.20000,105.04000,105.19000
GAZP,15,20090119,161500,105.21000,105.60000,104.91000,105.10000
GAZP,15,20090119,163000,105.13000,105.30000,103.55000,104.00000
GAZP,15,20090119,164500,104.00000,105.31000,104.00000,105.00000
GAZP,15,20090119,170000,104.97000,105.33000,104.71000,105.24000
GAZP,15,20090119,171500,105.24000,106.01000,105.02000,105.54000
GAZP,15,20090119,173000,105.50000,105.70000,105.03000,105.17000
GAZP,15,20090119,174500,105.17000,105.37000,104.58000,105.00000
GAZP,15,20090119,180000,105.00000,105.00000,104.00000,104.66000
GAZP,15,20090119,181500,104.64000,105.11000,104.33000,104.55000
GAZP,15,20090119,183000,104.57000,106.29000,104.50000,106.05000
GAZP,15,20090120,103000,105.30000,105.99000,104.50000,105.15000
GAZP,15,20090120,104500,105.17000,105.21000,102.83000,103.62000
GAZP,15,20090120,110000,103.62000,104.70000,103.45000,104.10000
GAZP,15,20090120,111500,104.11000,106.00000,103.96000,105.80000
GAZP,15,20090120,113000,105.80000,107.10000,105.70000,106.50000
GAZP,15,20090120,114500,106.50000,107.53000,106.35000,107.40000
GAZP,15,20090120,120000,107.40000,108.15000,106.62000,106.94000
GAZP,15,20090120,121500,106.94000,107.24000,106.25000,107.00000
GAZP,15,20090120,123000,107.13000,107.13000,105.91000,106.27000
GAZP,15,20090120,124500,106.34000,106.59000,105.72000,105.88000
GAZP,15,20090120,130000,105.87000,106.38000,105.27000,105.40000
GAZP,15,20090120,131500,105.40000,105.60000,104.57000,104.90000
GAZP,15,20090120,133000,104.84000,105.49000,104.80000,105.00000
GAZP,15,20090120,134500,104.96000,105.75000,104.90000,105.48000
GAZP,15,20090120,140000,105.46000,105.98000,105.22000,105.23000
GAZP,15,20090120,141500,105.24000,105.25000,104.67000,104.74000
GAZP,15,20090120,143000,104.69000,104.96000,104.11000,104.75000
GAZP,15,20090120,144500,104.79000,104.85000,103.81000,104.79000
GAZP,15,20090120,150000,104.72000,105.30000,104.37000,104.85000
GAZP,15,20090120,151500,104.84000,105.65000,104.59000,105.36000
GAZP,15,20090120,153000,105.36000,105.54000,105.07000,105.20000
GAZP,15,20090120,154500,105.21000,105.30000,103.91000,104.10000
GAZP,15,20090120,160000,104.03000,104.58000,103.87000,104.27000
GAZP,15,20090120,161500,104.31000,104.40000,103.95000,104.30000
GAZP,15,20090120,163000,104.34000,104.69000,104.07000,104.19000
GAZP,15,20090120,164500,104.19000,104.71000,104.14000,104.40000
GAZP,15,20090120,170000,104.40000,104.93000,104.13000,104.81000
GAZP,15,20090120,171500,104.84000,105.25000,104.70000,105.20000
GAZP,15,20090120,173000,105.12000,105.88000,104.15000,104.16000
GAZP,15,20090120,174500,104.19000,104.50000,103.90000,104.14000
GAZP,15,20090120,180000,104.14000,104.38000,103.93000,104.37000
GAZP,15,20090120,181500,104.38000,105.12000,104.12000,105.10000
GAZP,15,20090120,183000,105.12000,105.70000,104.60000,105.55000
GAZP,15,20090121,103000,103.00000,103.83000,102.60000,103.56000
GAZP,15,20090121,104500,103.56000,103.90000,103.29000,103.30000
GAZP,15,20090121,110000,103.30000,104.31000,103.29000,104.30000
GAZP,15,20090121,111500,104.30000,104.32000,103.71000,103.90000
GAZP,15,20090121,113000,103.88000,104.00000,103.61000,103.78000
GAZP,15,20090121,114500,103.73000,103.81000,103.13000,103.70000
GAZP,15,20090121,120000,103.65000,104.20000,103.40000,103.78000
GAZP,15,20090121,121500,103.76000,104.60000,103.70000,103.88000
GAZP,15,20090121,123000,103.93000,104.54000,103.85000,104.30000
GAZP,15,20090121,124500,104.31000,104.53000,104.11000,104.25000
GAZP,15,20090121,130000,104.28000,104.88000,104.15000,104.64000
GAZP,15,20090121,131500,104.63000,105.82000,104.60000,105.36000
GAZP,15,20090121,133000,105.39000,105.52000,104.86000,105.17000
GAZP,15,20090121,134500,105.11000,106.19000,105.11000,105.92000
GAZP,15,20090121,140000,105.92000,106.73000,105.78000,106.63000
GAZP,15,20090121,141500,106.58000,107.64000,106.34000,107.50000
GAZP,15,20090121,143000,107.50000,107.51000,106.50000,106.77000
GAZP,15,20090121,144500,106.73000,107.24000,106.25000,106.61000
GAZP,15,20090121,150000,106.60000,107.05000,106.20000,106.26000
GAZP,15,20090121,151500,106.30000,106.96000,105.82000,106.40000
GAZP,15,20090121,153000,106.39000,107.00000,105.93000,106.80000
GAZP,15,20090121,154500,106.87000,107.26000,106.42000,106.64000
GAZP,15,20090121,160000,106.64000,107.14000,106.41000,106.94000
GAZP,15,20090121,161500,106.96000,108.40000,106.83000,108.05000
GAZP,15,20090121,163000,108.00000,109.25000,108.00000,108.59000
GAZP,15,20090121,164500,108.51000,108.80000,107.75000,107.94000
GAZP,15,20090121,170000,107.93000,108.50000,107.57000,108.00000
GAZP,15,20090121,171500,108.00000,108.97000,108.00000,108.95000
GAZP,15,20090121,173000,108.95000,109.10000,108.03000,108.03000
GAZP,15,20090121,174500,108.04000,109.00000,107.80000,108.83000
GAZP,15,20090121,180000,108.89000,109.37000,107.81000,108.01000
GAZP,15,20090121,181500,108.01000,108.59000,107.70000,108.26000
GAZP,15,20090121,183000,108.26000,108.35000,107.77000,107.99000
GAZP,15,20090122,103000,110.02000,110.30000,108.63000,108.66000
GAZP,15,20090122,104500,108.63000,109.20000,108.00000,108.52000
GAZP,15,20090122,110000,108.63000,108.90000,107.82000,108.28000
GAZP,15,20090122,111500,108.30000,108.98000,108.25000,108.74000
GAZP,15,20090122,113000,108.72000,109.10000,108.61000,108.68000
GAZP,15,20090122,114500,108.75000,109.18000,108.75000,109.00000
GAZP,15,20090122,120000,108.98000,110.37000,108.93000,110.18000
GAZP,15,20090122,121500,110.15000,110.18000,108.90000,109.00000
GAZP,15,20090122,123000,109.01000,109.30000,108.25000,108.95000
GAZP,15,20090122,124500,108.95000,109.17000,108.61000,108.61000
GAZP,15,20090122,130000,108.70000,108.90000,108.07000,108.52000
GAZP,15,20090122,131500,108.53000,108.62000,108.20000,108.49000
GAZP,15,20090122,133000,108.49000,108.69000,108.30000,108.38000
GAZP,15,20090122,134500,108.33000,108.49000,107.10000,107.23000
GAZP,15,20090122,140000,107.34000,107.45000,106.47000,106.53000
GAZP,15,20090122,141500,106.53000,107.35000,106.47000,106.60000
GAZP,15,20090122,143000,106.60000,106.76000,106.02000,106.56000
GAZP,15,20090122,144500,106.52000,107.10000,106.50000,106.99000
GAZP,15,20090122,150000,106.99000,107.36000,106.82000,106.82000
GAZP,15,20090122,151500,106.82000,107.15000,106.51000,106.94000
GAZP,15,20090122,153000,106.94000,107.55000,106.90000,107.50000
GAZP,15,20090122,154500,107.51000,107.87000,107.40000,107.60000
GAZP,15,20090122,160000,107.60000,107.66000,106.59000,106.70000
GAZP,15,20090122,161500,106.70000,106.98000,105.88000,106.60000
GAZP,15,20090122,163000,106.57000,106.94000,105.90000,106.41000
GAZP,15,20090122,164500,106.42000,106.68000,105.20000,105.58000
GAZP,15,20090122,170000,105.58000,105.80000,104.22000,104.57000
GAZP,15,20090122,171500,104.57000,104.87000,103.83000,104.26000
GAZP,15,20090122,173000,104.25000,104.85000,103.92000,104.39000
GAZP,15,20090122,174500,104.31000,104.40000,103.65000,104.12000
GAZP,15,20090122,180000,104.12000,104.50000,103.90000,104.48000
GAZP,15,20090122,181500,104.50000,104.90000,104.17000,104.55000
GAZP,15,20090122,183000,104.54000,104.55000,103.33000,103.79000
GAZP,15,20090123,103000,103.20000,104.74000,103.20000,104.19000
GAZP,15,20090123,104500,104.10000,105.60000,104.09000,105.03000
GAZP,15,20090123,110000,105.05000,105.74000,104.40000,104.45000
GAZP,15,20090123,111500,104.49000,104.75000,103.74000,104.69000
GAZP,15,20090123,113000,104.69000,104.70000,103.00000,103.75000
GAZP,15,20090123,114500,103.69000,104.12000,103.53000,103.96000
GAZP,15,20090123,120000,103.90000,104.37000,103.57000,103.65000
GAZP,15,20090123,121500,103.65000,104.09000,102.87000,102.90000
GAZP,15,20090123,123000,102.90000,103.15000,102.15000,102.57000
GAZP,15,20090123,124500,102.57000,102.57000,99.50000,99.93000
GAZP,15,20090123,130000,99.93000,100.73000,99.55000,100.43000
GAZP,15,20090123,131500,100.43000,100.69000,99.61000,99.95000
GAZP,15,20090123,133000,99.86000,101.30000,99.79000,100.91000
GAZP,15,20090123,134500,100.91000,101.73000,100.62000,101.21000
GAZP,15,20090123,140000,101.23000,102.27000,101.20000,102.01000
GAZP,15,20090123,141500,102.16000,102.16000,100.82000,101.70000
GAZP,15,20090123,143000,101.64000,102.17000,101.37000,101.83000
GAZP,15,20090123,144500,101.82000,102.23000,101.15000,101.66000
GAZP,15,20090123,150000,101.66000,102.35000,101.53000,102.00000
GAZP,15,20090123,151500,102.00000,103.28000,101.92000,103.06000
GAZP,15,20090123,153000,103.10000,103.38000,102.53000,102.87000
GAZP,15,20090123,154500,102.86000,103.10000,102.31000,102.56000
GAZP,15,20090123,160000,102.56000,103.03000,102.26000,102.55000
GAZP,15,20090123,161500,102.50000,102.70000,101.09000,101.20000
GAZP,15,20090123,163000,101.20000,101.50000,100.20000,101.30000
GAZP,15,20090123,164500,101.30000,101.88000,100.54000,100.62000
GAZP,15,20090123,170000,100.69000,101.85000,100.61000,101.75000
GAZP,15,20090123,171500,101.75000,101.77000,100.88000,100.88000
GAZP,15,20090123,173000,100.94000,101.48000,100.57000,101.11000
GAZP,15,20090123,174500,101.19000,102.50000,101.00000,101.96000
GAZP,15,20090123,180000,101.96000,102.45000,101.50000,102.05000
GAZP,15,20090123,181500,102.00000,102.70000,101.80000,102.33000
GAZP,15,20090123,183000,102.39000,102.44000,101.00000,101.49000
GAZP,15,20090126,103000,103.00000,103.20000,102.12000,102.40000
GAZP,15,20090126,104500,102.40000,102.53000,101.64000,101.98000
GAZP,15,20090126,110000,101.98000,102.67000,101.78000,102.00000
GAZP,15,20090126,111500,102.00000,102.51000,101.91000,102.36000
GAZP,15,20090126,113000,102.35000,102.97000,102.30000,102.85000
GAZP,15,20090126,114500,102.80000,104.05000,102.80000,103.55000
GAZP,15,20090126,120000,103.50000,104.70000,103.44000,104.14000
GAZP,15,20090126,121500,104.14000,104.80000,103.85000,104.08000
GAZP,15,20090126,123000,104.03000,104.57000,103.71000,104.49000
GAZP,15,20090126,124500,104.49000,105.29000,104.13000,105.25000
GAZP,15,20090126,130000,105.28000,106.11000,104.85000,106.10000
GAZP,15,20090126,131500,106.06000,106.67000,105.90000,106.59000
GAZP,15,20090126,133000,106.56000,108.06000,106.52000,107.59000
GAZP,15,20090126,134500,107.51000,107.80000,106.32000,106.89000
GAZP,15,20090126,140000,106.88000,106.95000,106.25000,106.70000
GAZP,15,20090126,141500,106.70000,107.48000,106.66000,107.20000
GAZP,15,20090126,143000,107.20000,107.23000,106.42000,106.76000
GAZP,15,20090126,144500,106.76000,107.12000,105.93000,106.17000
GAZP,15,20090126,150000,106.15000,106.29000,105.65000,106.00000
GAZP,15,20090126,151500,105.90000,106.49000,105.60000,106.28000
GAZP,15,20090126,153000,106.25000,106.27000,104.55000,104.85000
GAZP,15,20090126,154500,104.85000,105.60000,104.56000,105.48000
GAZP,15,20090126,160000,105.55000,106.10000,105.33000,106.02000
GAZP,15,20090126,161500,106.03000,106.60000,105.81000,106.51000
GAZP,15,20090126,163000,106.51000,109.09000,106.50000,109.00000
GAZP,15,20090126,164500,109.00000,109.43000,108.01000,108.60000
GAZP,15,20090126,170000,108.60000,108.75000,107.80000,108.75000
GAZP,15,20090126,171500,108.74000,108.99000,108.40000,108.77000
GAZP,15,20090126,173000,108.77000,109.85000,108.30000,109.75000
GAZP,15,20090126,174500,109.74000,110.33000,109.23000,109.72000
GAZP,15,20090126,180000,109.72000,111.56000,109.67000,110.77000
GAZP,15,20090126,181500,110.75000,111.89000,110.63000,111.51000
GAZP,15,20090126,183000,111.51000,111.75000,111.08000,111.41000
GAZP,15,20090127,103000,111.80000,111.93000,110.00000,110.70000
GAZP,15,20090127,104500,110.70000,110.75000,109.18000,109.41000
GAZP,15,20090127,110000,109.41000,109.51000,108.61000,108.62000
GAZP,15,20090127,111500,108.64000,109.76000,108.62000,109.75000
GAZP,15,20090127,113000,109.76000,111.07000,109.71000,110.27000
GAZP,15,20090127,114500,110.25000,110.51000,109.78000,110.35000
GAZP,15,20090127,120000,110.39000,112.25000,110.31000,111.40000
GAZP,15,20090127,121500,111.35000,112.20000,111.31000,111.71000
GAZP,15,20090127,123000,111.72000,112.00000,109.83000,110.10000
GAZP,15,20090127,124500,110.12000,110.76000,109.27000,109.35000
GAZP,15,20090127,130000,109.35000,109.41000,108.20000,108.85000
GAZP,15,20090127,131500,108.85000,109.00000,107.61000,108.39000
GAZP,15,20090127,133000,108.30000,109.00000,107.90000,108.49000
GAZP,15,20090127,134500,108.47000,109.10000,108.35000,109.08000
GAZP,15,20090127,140000,109.08000,109.20000,108.57000,108.97000
GAZP,15,20090127,141500,108.97000,109.26000,108.18000,108.25000
GAZP,15,20090127,143000,108.25000,108.25000,107.21000,107.58000
GAZP,15,20090127,144500,107.51000,108.50000,107.50000,108.24000
GAZP,15,20090127,150000,108.25000,108.75000,108.03000,108.03000
GAZP,15,20090127,151500,108.17000,108.18000,107.50000,108.10000
GAZP,15,20090127,153000,108.02000,108.59000,107.90000,108.30000
GAZP,15,20090127,154500,108.33000,108.67000,108.11000,108.51000
GAZP,15,20090127,160000,108.51000,109.93000,108.35000,109.72000
GAZP,15,20090127,161500,109.76000,110.20000,109.40000,109.71000
GAZP,15,20090127,163000,109.72000,111.14000,109.71000,110.90000
GAZP,15,20090127,164500,110.90000,111.70000,110.55000,111.56000
GAZP,15,20090127,170000,111.54000,112.18000,111.41000,111.56000
GAZP,15,20090127,171500,111.56000,111.60000,110.01000,110.50000
GAZP,15,20090127,173000,110.49000,112.00000,110.15000,110.90000
GAZP,15,20090127,174500,110.89000,111.44000,110.01000,110.12000
GAZP,15,20090127,180000,110.16000,110.60000,108.78000,109.47000
GAZP,15,20090127,181500,109.47000,110.39000,109.28000,109.80000
GAZP,15,20090127,183000,109.80000,110.05000,109.25000,109.56000
GAZP,15,20090128,103000,111.01000,111.90000,110.50000,111.75000
GAZP,15,20090128,104500,111.75000,112.57000,111.50000,111.65000
GAZP,15,20090128,110000,111.59000,112.54000,111.52000,111.94000
GAZP,15,20090128,111500,111.94000,112.12000,111.55000,112.00000
GAZP,15,20090128,113000,112.00000,112.90000,111.82000,112.62000
GAZP,15,20090128,114500,112.63000,112.95000,112.03000,112.43000
GAZP,15,20090128,120000,112.40000,112.85000,111.64000,111.89000
GAZP,15,20090128,121500,111.90000,112.19000,111.71000,112.00000
GAZP,15,20090128,123000,111.93000,112.08000,110.90000,111.11000
GAZP,15,20090128,124500,111.12000,111.63000,110.97000,111.29000
GAZP,15,20090128,130000,111.25000,111.69000,111.20000,111.37000
GAZP,15,20090128,131500,111.37000,111.48000,110.56000,110.67000
GAZP,15,20090128,133000,110.66000,110.88000,110.00000,110.69000
GAZP,15,20090128,134500,110.69000,111.03000,110.10000,110.32000
GAZP,15,20090128,140000,110.31000,111.09000,110.26000,111.05000
GAZP,15,20090128,141500,111.05000,111.51000,110.97000,111.29000
GAZP,15,20090128,143000,111.29000,111.90000,111.10000,111.75000
GAZP,15,20090128,144500,111.75000,111.82000,111.24000,111.65000
GAZP,15,20090128,150000,111.65000,111.73000,110.90000,111.23000
GAZP,15,20090128,151500,111.28000,111.85000,110.55000,111.81000
GAZP,15,20090128,153000,111.85000,112.02000,110.90000,111.19000
GAZP,15,20090128,154500,111.27000,112.01000,111.07000,111.70000
GAZP,15,20090128,160000,111.79000,112.15000,111.35000,111.81000
GAZP,15,20090128,161500,111.81000,112.70000,111.76000,112.64000
GAZP,15,20090128,163000,112.61000,113.30000,111.92000,113.10000
GAZP,15,20090128,164500,113.10000,113.47000,112.80000,112.96000
GAZP,15,20090128,170000,112.94000,113.20000,112.52000,112.62000
GAZP,15,20090128,171500,112.62000,114.10000,112.60000,113.91000
GAZP,15,20090128,173000,113.91000,114.80000,113.54000,114.00000
GAZP,15,20090128,174500,114.00000,114.29000,113.27000,113.55000
GAZP,15,20090128,180000,113.57000,114.05000,113.40000,113.51000
GAZP,15,20090128,181500,113.51000,113.95000,113.02000,113.80000
GAZP,15,20090128,183000,113.80000,114.50000,113.17000,114.11000
GAZP,15,20090129,103000,114.20000,115.10000,113.10000,114.53000
GAZP,15,20090129,104500,114.58000,114.58000,112.85000,113.50000
GAZP,15,20090129,110000,113.50000,114.10000,112.85000,113.19000
GAZP,15,20090129,111500,113.14000,113.79000,113.10000,113.41000
GAZP,15,20090129,113000,113.48000,113.58000,112.95000,113.19000
GAZP,15,20090129,114500,113.19000,113.44000,112.50000,112.80000
GAZP,15,20090129,120000,112.81000,113.14000,112.35000,112.60000
GAZP,15,20090129,121500,112.65000,113.45000,112.63000,113.26000
GAZP,15,20090129,123000,113.23000,113.93000,113.23000,113.43000
GAZP,15,20090129,124500,113.44000,114.97000,113.42000,114.88000
GAZP,15,20090129,130000,114.87000,114.98000,114.36000,114.82000
GAZP,15,20090129,131500,114.83000,115.68000,114.43000,115.00000
GAZP,15,20090129,133000,115.00000,115.19000,114.41000,114.58000
GAZP,15,20090129,134500,114.60000,115.15000,114.50000,114.50000
GAZP,15,20090129,140000,114.51000,114.88000,114.02000,114.45000
GAZP,15,20090129,141500,114.42000,114.69000,114.13000,114.36000
GAZP,15,20090129,143000,114.36000,114.65000,114.10000,114.27000
GAZP,15,20090129,144500,114.25000,114.99000,114.22000,114.85000
GAZP,15,20090129,150000,114.85000,115.26000,114.61000,114.70000
GAZP,15,20090129,151500,114.69000,115.21000,114.67000,114.85000
GAZP,15,20090129,153000,114.85000,115.36000,114.81000,115.07000
GAZP,15,20090129,154500,115.00000,115.07000,114.51000,114.65000
GAZP,15,20090129,160000,114.65000,114.65000,114.20000,114.55000
GAZP,15,20090129,161500,114.55000,114.80000,114.00000,114.06000
GAZP,15,20090129,163000,114.05000,114.50000,113.75000,114.07000
GAZP,15,20090129,164500,114.07000,114.20000,113.33000,113.45000
GAZP,15,20090129,170000,113.46000,113.50000,112.67000,113.48000
GAZP,15,20090129,171500,113.45000,113.50000,112.90000,113.00000
GAZP,15,20090129,173000,113.00000,114.00000,112.92000,113.81000
GAZP,15,20090129,174500,113.86000,114.12000,113.40000,113.56000
GAZP,15,20090129,180000,113.55000,113.80000,112.91000,113.70000
GAZP,15,20090129,181500,113.70000,114.09000,113.61000,114.02000
GAZP,15,20090129,183000,114.02000,114.02000,113.52000,113.85000
GAZP,15,20090130,103000,112.97000,113.80000,112.00000,113.67000
GAZP,15,20090130,104500,113.70000,114.10000,113.32000,113.48000
GAZP,15,20090130,110000,113.49000,114.07000,113.40000,113.51000
GAZP,15,20090130,111500,113.51000,114.20000,113.51000,113.90000
GAZP,15,20090130,113000,114.00000,114.99000,113.91000,114.62000
GAZP,15,20090130,114500,114.62000,115.65000,114.60000,115.21000
GAZP,15,20090130,120000,115.24000,115.50000,114.82000,114.92000
GAZP,15,20090130,121500,114.95000,115.23000,114.35000,114.93000
GAZP,15,20090130,123000,114.92000,115.09000,114.15000,114.15000
GAZP,15,20090130,124500,114.18000,114.60000,113.92000,114.44000
GAZP,15,20090130,130000,114.44000,114.65000,114.09000,114.16000
GAZP,15,20090130,131500,114.20000,114.78000,114.10000,114.70000
GAZP,15,20090130,133000,114.67000,114.85000,114.46000,114.79000
GAZP,15,20090130,134500,114.78000,114.91000,114.30000,114.65000
GAZP,15,20090130,140000,114.62000,115.01000,114.60000,114.70000
GAZP,15,20090130,141500,114.71000,115.09000,114.70000,114.79000
GAZP,15,20090130,143000,114.79000,115.00000,114.30000,114.89000
GAZP,15,20090130,144500,114.85000,114.90000,114.09000,114.36000
GAZP,15,20090130,150000,114.31000,114.49000,113.75000,114.30000
GAZP,15,20090130,151500,114.30000,114.45000,113.85000,114.15000
GAZP,15,20090130,153000,114.13000,114.30000,113.43000,113.59000
GAZP,15,20090130,154500,113.57000,113.93000,113.45000,113.86000
GAZP,15,20090130,160000,113.86000,114.75000,113.71000,114.60000
GAZP,15,20090130,161500,114.61000,114.75000,114.20000,114.51000
GAZP,15,20090130,163000,114.57000,116.49000,114.57000,115.74000
GAZP,15,20090130,164500,115.72000,116.47000,115.52000,116.19000
GAZP,15,20090130,170000,116.19000,117.60000,116.11000,116.85000
GAZP,15,20090130,171500,116.93000,117.84000,116.83000,117.84000
GAZP,15,20090130,173000,117.84000,118.27000,117.01000,117.10000
GAZP,15,20090130,174500,117.18000,117.95000,117.10000,117.18000
GAZP,15,20090130,180000,117.20000,117.38000,116.26000,116.26000
GAZP,15,20090130,181500,116.26000,116.48000,115.51000,115.60000
GAZP,15,20090130,183000,115.51000,115.60000,114.50000,114.70000
GAZP,15,20090202,103000,113.00000,114.55000,112.50000,113.20000
GAZP,15,20090202,104500,113.16000,113.80000,112.92000,113.72000
GAZP,15,20090202,110000,113.75000,114.32000,113.55000,113.60000
GAZP,15,20090202,111500,113.62000,113.67000,112.74000,113.35000
GAZP,15,20090202,113000,113.33000,113.52000,113.14000,113.33000
GAZP,15,20090202,114500,113.33000,113.98000,113.27000,113.54000
GAZP,15,20090202,120000,113.54000,113.54000,112.17000,112.97000
GAZP,15,20090202,121500,112.97000,113.30000,112.75000,113.05000
GAZP,15,20090202,123000,113.02000,113.07000,112.42000,112.70000
GAZP,15,20090202,124500,112.69000,112.70000,111.87000,112.21000
GAZP,15,20090202,130000,112.21000,112.60000,112.04000,112.48000
GAZP,15,20090202,131500,112.42000,112.57000,112.08000,112.52000
GAZP,15,20090202,133000,112.52000,112.53000,111.92000,111.97000
GAZP,15,20090202,134500,111.97000,112.34000,111.80000,112.29000
GAZP,15,20090202,140000,112.29000,112.90000,112.14000,112.72000
GAZP,15,20090202,141500,112.72000,113.07000,112.60000,112.95000
GAZP,15,20090202,143000,112.96000,113.60000,112.80000,113.53000
GAZP,15,20090202,144500,113.53000,113.97000,113.53000,113.75000
GAZP,15,20090202,150000,113.73000,113.80000,113.31000,113.70000
GAZP,15,20090202,151500,113.63000,114.15000,113.48000,113.74000
GAZP,15,20090202,153000,113.74000,113.86000,113.50000,113.64000
GAZP,15,20090202,154500,113.70000,113.70000,112.80000,113.28000
GAZP,15,20090202,160000,113.30000,113.69000,113.23000,113.55000
GAZP,15,20090202,161500,113.58000,113.59000,113.03000,113.24000
GAZP,15,20090202,163000,113.25000,113.99000,113.01000,113.91000
GAZP,15,20090202,164500,113.91000,113.99000,113.45000,113.90000
GAZP,15,20090202,170000,113.89000,114.70000,113.80000,114.42000
GAZP,15,20090202,171500,114.42000,114.88000,114.11000,114.60000
GAZP,15,20090202,173000,114.69000,115.22000,114.52000,115.11000
GAZP,15,20090202,174500,115.12000,115.20000,114.14000,114.31000
GAZP,15,20090202,180000,114.31000,115.90000,114.30000,115.81000
GAZP,15,20090202,181500,115.85000,116.64000,115.63000,115.82000
GAZP,15,20090202,183000,115.85000,116.78000,115.31000,116.70000
GAZP,15,20090203,103000,117.01000,118.09000,116.80000,118.00000
GAZP,15,20090203,104500,118.00000,118.20000,117.48000,117.80000
GAZP,15,20090203,110000,117.80000,117.99000,116.90000,117.45000
GAZP,15,20090203,111500,117.40000,117.96000,117.20000,117.60000
GAZP,15,20090203,113000,117.59000,118.11000,117.35000,118.08000
GAZP,15,20090203,114500,118.07000,118.11000,117.64000,117.83000
GAZP,15,20090203,120000,117.89000,117.89000,117.22000,117.30000
GAZP,15,20090203,121500,117.30000,117.40000,116.57000,116.95000
GAZP,15,20090203,123000,116.90000,116.95000,116.16000,116.52000
GAZP,15,20090203,124500,116.52000,117.27000,116.51000,116.73000
GAZP,15,20090203,130000,116.73000,116.82000,115.90000,116.06000
GAZP,15,20090203,131500,116.06000,116.39000,115.77000,116.20000
GAZP,15,20090203,133000,116.24000,116.55000,115.95000,116.49000
GAZP,15,20090203,134500,116.49000,116.69000,115.80000,115.90000
GAZP,15,20090203,140000,115.85000,116.99000,115.80000,116.93000
GAZP,15,20090203,141500,116.90000,116.97000,116.55000,116.57000
GAZP,15,20090203,143000,116.59000,116.77000,115.95000,116.08000
GAZP,15,20090203,144500,116.01000,116.45000,115.94000,116.43000
GAZP,15,20090203,150000,116.43000,116.70000,116.31000,116.60000
GAZP,15,20090203,151500,116.56000,117.25000,116.50000,116.91000
GAZP,15,20090203,153000,116.92000,117.37000,116.60000,116.61000
GAZP,15,20090203,154500,116.61000,116.85000,116.24000,116.75000
GAZP,15,20090203,160000,116.75000,116.96000,116.43000,116.50000
GAZP,15,20090203,161500,116.49000,116.59000,116.07000,116.42000
GAZP,15,20090203,163000,116.40000,116.57000,116.30000,116.51000
GAZP,15,20090203,164500,116.50000,117.27000,116.50000,117.20000
GAZP,15,20090203,170000,117.20000,117.87000,117.16000,117.51000
GAZP,15,20090203,171500,117.63000,117.65000,116.91000,117.16000
GAZP,15,20090203,173000,117.19000,117.65000,116.72000,116.94000
GAZP,15,20090203,174500,116.93000,117.24000,116.12000,117.10000
GAZP,15,20090203,180000,117.10000,117.80000,117.03000,117.31000
GAZP,15,20090203,181500,117.32000,117.58000,116.80000,117.16000
GAZP,15,20090203,183000,117.14000,117.38000,116.91000,117.00000
GAZP,15,20090204,103000,118.51000,118.94000,117.88000,117.93000
GAZP,15,20090204,104500,117.94000,118.60000,117.94000,118.49000
GAZP,15,20090204,110000,118.48000,118.55000,118.08000,118.10000
GAZP,15,20090204,111500,118.15000,118.30000,117.91000,118.25000
GAZP,15,20090204,113000,118.21000,118.23000,117.60000,117.65000
GAZP,15,20090204,114500,117.66000,117.90000,117.45000,117.64000
GAZP,15,20090204,120000,117.63000,117.95000,117.63000,117.80000
GAZP,15,20090204,121500,117.81000,118.09000,117.71000,117.85000
GAZP,15,20090204,123000,117.88000,118.59000,117.87000,118.45000
GAZP,15,20090204,124500,118.40000,119.25000,118.40000,118.89000
GAZP,15,20090204,130000,118.89000,118.94000,118.60000,118.80000
GAZP,15,20090204,131500,118.80000,119.61000,118.75000,119.59000
GAZP,15,20090204,133000,119.59000,119.62000,118.90000,119.14000
GAZP,15,20090204,134500,119.14000,119.35000,118.80000,118.92000
GAZP,15,20090204,140000,118.97000,119.05000,116.70000,117.71000
GAZP,15,20090204,141500,117.77000,117.94000,116.39000,117.39000
GAZP,15,20090204,143000,117.39000,117.70000,116.91000,117.11000
GAZP,15,20090204,144500,117.11000,117.89000,117.05000,117.89000
GAZP,15,20090204,150000,117.89000,117.94000,117.15000,117.37000
GAZP,15,20090204,151500,117.37000,117.50000,116.61000,116.98000
GAZP,15,20090204,153000,117.03000,117.44000,116.81000,117.40000
GAZP,15,20090204,154500,117.40000,117.52000,116.99000,117.01000
GAZP,15,20090204,160000,117.09000,117.40000,116.88000,117.06000
GAZP,15,20090204,161500,117.12000,117.70000,117.12000,117.49000
GAZP,15,20090204,163000,117.49000,118.00000,117.40000,117.62000
GAZP,15,20090204,164500,117.56000,117.69000,117.25000,117.33000
GAZP,15,20090204,170000,117.34000,117.55000,117.10000,117.38000
GAZP,15,20090204,171500,117.38000,117.50000,116.83000,117.34000
GAZP,15,20090204,173000,117.34000,117.50000,116.94000,117.45000
GAZP,15,20090204,174500,117.40000,117.60000,117.04000,117.14000
GAZP,15,20090204,180000,117.14000,118.18000,117.14000,118.18000
GAZP,15,20090204,181500,118.17000,118.30000,117.65000,118.25000
GAZP,15,20090204,183000,118.25000,118.51000,117.78000,118.38000
GAZP,15,20090205,103000,117.00000,117.40000,116.82000,117.00000
GAZP,15,20090205,104500,116.99000,117.17000,116.67000,116.88000
GAZP,15,20090205,110000,116.89000,117.28000,116.85000,117.22000
GAZP,15,20090205,111500,117.23000,117.75000,117.13000,117.38000
GAZP,15,20090205,113000,117.38000,117.54000,117.25000,117.30000
GAZP,15,20090205,114500,117.33000,117.74000,117.33000,117.66000
GAZP,15,20090205,120000,117.37000,118.13000,117.35000,117.71000
GAZP,15,20090205,121500,117.72000,117.85000,117.40000,117.50000
GAZP,15,20090205,123000,117.56000,117.70000,117.20000,117.66000
GAZP,15,20090205,124500,117.61000,117.82000,117.41000,117.57000
GAZP,15,20090205,130000,117.58000,117.66000,117.45000,117.52000
GAZP,15,20090205,131500,117.54000,117.63000,117.42000,117.55000
GAZP,15,20090205,133000,117.55000,117.98000,117.55000,117.82000
GAZP,15,20090205,134500,117.82000,118.22000,117.75000,118.14000
GAZP,15,20090205,140000,118.14000,118.18000,117.87000,118.09000
GAZP,15,20090205,141500,118.08000,118.22000,117.82000,117.85000
GAZP,15,20090205,143000,117.85000,118.05000,117.83000,118.02000
GAZP,15,20090205,144500,118.02000,118.24000,117.91000,118.08000
GAZP,15,20090205,150000,118.06000,118.24000,117.60000,117.77000
GAZP,15,20090205,151500,117.80000,117.84000,117.50000,117.67000
GAZP,15,20090205,153000,117.65000,117.73000,117.28000,117.66000
GAZP,15,20090205,154500,117.66000,117.80000,117.21000,117.37000
GAZP,15,20090205,160000,117.31000,117.37000,116.85000,117.30000
GAZP,15,20090205,161500,117.30000,117.40000,116.90000,117.05000
GAZP,15,20090205,163000,117.07000,117.07000,115.60000,115.97000
GAZP,15,20090205,164500,115.97000,116.25000,115.60000,116.08000
GAZP,15,20090205,170000,116.10000,116.10000,115.60000,115.68000
GAZP,15,20090205,171500,115.68000,115.70000,115.31000,115.60000
GAZP,15,20090205,173000,115.60000,115.80000,114.33000,114.80000
GAZP,15,20090205,174500,114.80000,114.90000,113.12000,113.30000
GAZP,15,20090205,180000,113.31000,114.00000,113.20000,113.95000
GAZP,15,20090205,181500,113.91000,114.29000,113.31000,113.46000
GAZP,15,20090205,183000,113.46000,114.11000,113.17000,113.69000
GAZP,15,20090206,103000,115.25000,116.00000,115.01000,115.89000
GAZP,15,20090206,104500,115.90000,116.07000,115.55000,115.69000
GAZP,15,20090206,110000,115.62000,115.75000,115.24000,115.60000
GAZP,15,20090206,111500,115.60000,115.80000,115.21000,115.21000
GAZP,15,20090206,113000,115.30000,115.55000,115.04000,115.33000
GAZP,15,20090206,114500,115.27000,115.40000,114.86000,114.86000
GAZP,15,20090206,120000,114.88000,115.17000,114.50000,114.90000
GAZP,15,20090206,121500,114.93000,115.31000,114.80000,114.83000
GAZP,15,20090206,123000,114.88000,115.15000,114.75000,114.90000
GAZP,15,20090206,124500,114.91000,115.10000,114.65000,114.92000
GAZP,15,20090206,130000,114.94000,115.14000,114.77000,114.95000
GAZP,15,20090206,131500,114.97000,115.26000,114.91000,115.00000
GAZP,15,20090206,133000,115.00000,115.09000,114.52000,114.64000
GAZP,15,20090206,134500,114.64000,114.96000,114.55000,114.95000
GAZP,15,20090206,140000,114.95000,115.00000,114.63000,114.95000
GAZP,15,20090206,141500,114.93000,115.02000,114.70000,114.90000
GAZP,15,20090206,143000,114.90000,115.38000,114.80000,115.16000
GAZP,15,20090206,144500,115.15000,115.59000,115.05000,115.36000
GAZP,15,20090206,150000,115.39000,115.44000,114.86000,115.06000
GAZP,15,20090206,151500,115.05000,115.06000,114.61000,114.70000
GAZP,15,20090206,153000,114.70000,114.96000,114.14000,114.20000
GAZP,15,20090206,154500,114.20000,114.32000,113.91000,114.30000
GAZP,15,20090206,160000,114.30000,114.34000,113.02000,113.59000
GAZP,15,20090206,161500,113.59000,114.19000,113.50000,114.12000
GAZP,15,20090206,163000,114.18000,114.49000,113.00000,114.36000
GAZP,15,20090206,164500,114.34000,114.60000,114.31000,114.44000
GAZP,15,20090206,170000,114.41000,114.59000,113.90000,114.04000
GAZP,15,20090206,171500,114.04000,114.19000,113.45000,113.99000
GAZP,15,20090206,173000,113.99000,114.66000,113.82000,114.30000
GAZP,15,20090206,174500,114.34000,114.86000,114.20000,114.68000
GAZP,15,20090206,180000,114.69000,115.80000,114.46000,115.69000
GAZP,15,20090206,181500,115.69000,116.75000,115.64000,116.44000
GAZP,15,20090206,183000,116.44000,117.35000,116.42000,117.00000
GAZP,15,20090209,103000,116.69000,117.23000,116.26000,116.87000
GAZP,15,20090209,104500,116.88000,116.90000,115.87000,116.00000
GAZP,15,20090209,110000,116.01000,116.45000,115.87000,116.10000
GAZP,15,20090209,111500,116.06000,116.92000,116.05000,116.77000
GAZP,15,20090209,113000,116.74000,117.09000,116.22000,116.42000
GAZP,15,20090209,114500,116.42000,116.69000,116.05000,116.65000
GAZP,15,20090209,120000,116.65000,116.93000,116.17000,116.90000
GAZP,15,20090209,121500,116.80000,117.77000,116.66000,117.65000
GAZP,15,20090209,123000,117.65000,118.20000,117.31000,117.83000
GAZP,15,20090209,124500,117.83000,119.35000,117.79000,119.00000
GAZP,15,20090209,130000,118.94000,119.44000,118.60000,119.36000
GAZP,15,20090209,131500,119.35000,119.38000,118.62000,119.01000
GAZP,15,20090209,133000,119.07000,120.18000,118.81000,120.09000
GAZP,15,20090209,134500,120.07000,120.77000,119.80000,120.75000
GAZP,15,20090209,140000,120.76000,121.44000,120.27000,121.14000
GAZP,15,20090209,141500,121.14000,121.44000,120.25000,120.40000
GAZP,15,20090209,143000,120.39000,120.80000,119.66000,120.08000
GAZP,15,20090209,144500,120.08000,120.67000,120.00000,120.20000
GAZP,15,20090209,150000,120.25000,120.75000,120.08000,120.19000
GAZP,15,20090209,151500,120.18000,120.60000,120.10000,120.36000
GAZP,15,20090209,153000,120.35000,120.74000,120.18000,120.18000
GAZP,15,20090209,154500,120.18000,120.60000,119.55000,120.50000
GAZP,15,20090209,160000,120.49000,120.69000,120.32000,120.42000
GAZP,15,20090209,161500,120.42000,121.19000,120.32000,120.80000
GAZP,15,20090209,163000,120.82000,121.34000,120.71000,121.20000
GAZP,15,20090209,164500,121.20000,123.10000,121.07000,123.02000
GAZP,15,20090209,170000,123.04000,126.30000,123.02000,126.10000
GAZP,15,20090209,171500,126.09000,126.49000,125.02000,125.35000
GAZP,15,20090209,173000,125.35000,125.51000,124.06000,124.90000
GAZP,15,20090209,174500,124.90000,127.14000,124.71000,126.50000
GAZP,15,20090209,180000,126.50000,126.50000,124.81000,125.20000
GAZP,15,20090209,181500,125.25000,125.63000,125.03000,125.57000
GAZP,15,20090209,183000,125.56000,126.09000,124.80000,126.00000
GAZP,15,20090210,103000,125.00000,125.48000,123.17000,125.09000
GAZP,15,20090210,104500,125.09000,126.31000,125.00000,126.13000
GAZP,15,20090210,110000,126.10000,126.57000,125.65000,125.70000
GAZP,15,20090210,111500,125.70000,125.70000,124.51000,124.90000
GAZP,15,20090210,113000,124.88000,125.21000,123.65000,124.15000
GAZP,15,20090210,114500,124.15000,124.97000,124.00000,124.70000
GAZP,15,20090210,120000,124.70000,124.87000,123.33000,124.30000
GAZP,15,20090210,121500,124.30000,124.65000,123.80000,124.48000
GAZP,15,20090210,123000,124.46000,124.67000,124.07000,124.40000
GAZP,15,20090210,124500,124.40000,124.85000,123.80000,124.10000
GAZP,15,20090210,130000,124.10000,124.59000,124.05000,124.24000
GAZP,15,20090210,131500,124.24000,125.41000,124.21000,125.37000
GAZP,15,20090210,133000,125.37000,127.45000,125.21000,127.12000
GAZP,15,20090210,134500,127.12000,129.15000,127.10000,128.23000
GAZP,15,20090210,140000,128.26000,129.50000,128.10000,128.12000
GAZP,15,20090210,141500,128.13000,129.20000,127.83000,128.47000
GAZP,15,20090210,143000,128.37000,128.69000,127.91000,128.39000
GAZP,15,20090210,144500,128.38000,129.10000,127.95000,128.53000
GAZP,15,20090210,150000,128.67000,129.07000,128.22000,129.07000
GAZP,15,20090210,151500,129.06000,129.64000,128.90000,129.38000
GAZP,15,20090210,153000,129.37000,129.64000,128.80000,129.51000
GAZP,15,20090210,154500,129.51000,129.90000,128.91000,129.78000
GAZP,15,20090210,160000,129.78000,129.95000,129.01000,129.14000
GAZP,15,20090210,161500,129.08000,129.49000,128.40000,128.50000
GAZP,15,20090210,163000,128.50000,128.60000,127.50000,127.66000
GAZP,15,20090210,164500,127.74000,128.19000,127.51000,128.16000
GAZP,15,20090210,170000,128.11000,128.88000,128.09000,128.71000
GAZP,15,20090210,171500,128.71000,129.43000,128.64000,128.90000
GAZP,15,20090210,173000,128.90000,129.77000,128.65000,129.51000
GAZP,15,20090210,174500,129.51000,130.50000,129.35000,130.35000
GAZP,15,20090210,180000,130.30000,130.91000,129.40000,129.42000
GAZP,15,20090210,181500,129.45000,129.55000,127.71000,128.28000
GAZP,15,20090210,183000,128.28000,128.35000,127.64000,127.70000
GAZP,15,20090211,103000,124.98000,125.00000,123.27000,123.27000
GAZP,15,20090211,104500,123.30000,123.50000,122.83000,123.25000
GAZP,15,20090211,110000,123.25000,123.35000,121.81000,122.31000
GAZP,15,20090211,111500,122.37000,124.13000,121.88000,124.04000
GAZP,15,20090211,113000,124.04000,125.30000,123.87000,125.09000
GAZP,15,20090211,114500,125.02000,125.40000,124.35000,125.00000
GAZP,15,20090211,120000,125.00000,127.20000,124.10000,126.98000
GAZP,15,20090211,121500,126.91000,127.39000,126.10000,126.73000
GAZP,15,20090211,123000,126.77000,128.45000,126.65000,128.45000
GAZP,15,20090211,124500,128.45000,129.24000,127.43000,127.62000
GAZP,15,20090211,130000,127.60000,127.60000,126.43000,127.06000
GAZP,15,20090211,131500,127.06000,128.34000,127.01000,128.28000
GAZP,15,20090211,133000,128.28000,128.75000,127.97000,128.69000
GAZP,15,20090211,134500,128.69000,128.75000,127.49000,127.75000
GAZP,15,20090211,140000,127.75000,128.13000,127.50000,127.96000
GAZP,15,20090211,141500,127.99000,128.03000,126.70000,126.94000
GAZP,15,20090211,143000,126.90000,127.70000,126.54000,127.21000
GAZP,15,20090211,144500,127.21000,127.50000,125.50000,125.65000
GAZP,15,20090211,150000,125.65000,126.70000,125.30000,125.60000
GAZP,15,20090211,151500,125.60000,125.96000,125.20000,125.60000
GAZP,15,20090211,153000,125.63000,127.20000,125.56000,126.50000
GAZP,15,20090211,154500,126.46000,126.90000,124.70000,125.28000
GAZP,15,20090211,160000,125.28000,125.85000,124.32000,125.45000
GAZP,15,20090211,161500,125.38000,127.20000,125.25000,126.81000
GAZP,15,20090211,163000,126.81000,127.60000,126.58000,127.01000
GAZP,15,20090211,164500,127.01000,127.65000,126.90000,127.05000
GAZP,15,20090211,170000,127.05000,127.46000,126.81000,127.33000
GAZP,15,20090211,171500,127.33000,127.35000,126.85000,127.26000
GAZP,15,20090211,173000,127.25000,128.44000,127.20000,127.99000
GAZP,15,20090211,174500,127.96000,128.09000,127.20000,127.35000
GAZP,15,20090211,180000,127.36000,127.85000,126.50000,126.93000
GAZP,15,20090211,181500,126.88000,126.90000,124.77000,124.77000
GAZP,15,20090211,183000,124.78000,125.16000,123.96000,124.40000
GAZP,15,20090212,103000,124.52000,125.89000,123.80000,125.63000
GAZP,15,20090212,104500,125.62000,126.93000,125.40000,126.76000
GAZP,15,20090212,110000,126.76000,127.90000,126.31000,126.43000
GAZP,15,20090212,111500,126.45000,126.95000,125.40000,126.62000
GAZP,15,20090212,113000,126.70000,126.70000,125.41000,125.99000
GAZP,15,20090212,114500,125.99000,126.17000,125.60000,125.81000
GAZP,15,20090212,120000,125.82000,126.00000,123.60000,124.07000
GAZP,15,20090212,121500,124.15000,124.70000,123.57000,124.64000
GAZP,15,20090212,123000,124.64000,125.20000,124.30000,124.97000
GAZP,15,20090212,124500,124.92000,124.98000,124.15000,124.45000
GAZP,15,20090212,130000,124.45000,124.70000,123.90000,124.33000
GAZP,15,20090212,131500,124.30000,124.50000,123.80000,124.50000
GAZP,15,20090212,133000,124.51000,125.65000,124.05000,125.60000
GAZP,15,20090212,134500,125.60000,126.11000,124.72000,124.94000
GAZP,15,20090212,140000,124.94000,125.79000,124.50000,125.61000
GAZP,15,20090212,141500,125.73000,126.07000,125.15000,126.03000
GAZP,15,20090212,143000,126.03000,126.60000,125.72000,125.92000
GAZP,15,20090212,144500,125.92000,126.50000,125.86000,125.92000
GAZP,15,20090212,150000,125.92000,126.39000,125.30000,126.34000
GAZP,15,20090212,151500,126.34000,126.84000,125.86000,126.82000
GAZP,15,20090212,153000,126.82000,126.87000,125.72000,125.73000
GAZP,15,20090212,154500,125.80000,126.16000,125.00000,125.15000
GAZP,15,20090212,160000,125.15000,125.85000,125.10000,125.33000
GAZP,15,20090212,161500,125.46000,125.46000,125.00000,125.37000
GAZP,15,20090212,163000,125.32000,126.75000,125.23000,126.32000
GAZP,15,20090212,164500,126.35000,126.59000,125.55000,126.35000
GAZP,15,20090212,170000,126.35000,126.35000,124.25000,124.41000
GAZP,15,20090212,171500,124.44000,124.80000,123.77000,124.60000
GAZP,15,20090212,173000,124.68000,124.73000,123.27000,123.47000
GAZP,15,20090212,174500,123.47000,123.73000,120.15000,120.51000
GAZP,15,20090212,180000,120.99000,121.84000,119.83000,121.65000
GAZP,15,20090212,181500,121.70000,121.95000,120.55000,120.90000
GAZP,15,20090212,183000,120.90000,121.35000,119.87000,119.91000
GAZP,15,20090213,103000,122.56000,124.90000,122.51000,124.25000
GAZP,15,20090213,104500,124.25000,124.32000,123.15000,123.62000
GAZP,15,20090213,110000,123.62000,124.10000,123.44000,123.81000
GAZP,15,20090213,111500,123.84000,123.96000,122.59000,123.15000
GAZP,15,20090213,113000,123.19000,124.51000,123.11000,124.51000
GAZP,15,20090213,114500,124.51000,124.71000,123.81000,123.98000
GAZP,15,20090213,120000,123.99000,124.69000,123.75000,124.29000
GAZP,15,20090213,121500,124.21000,124.57000,124.00000,124.30000
GAZP,15,20090213,123000,124.30000,125.55000,124.26000,125.50000
GAZP,15,20090213,124500,125.50000,125.55000,124.85000,125.09000
GAZP,15,20090213,130000,125.09000,125.25000,124.60000,125.06000
GAZP,15,20090213,131500,125.02000,125.10000,124.45000,124.72000
GAZP,15,20090213,133000,124.72000,124.85000,124.40000,124.79000
GAZP,15,20090213,134500,124.79000,124.99000,124.42000,124.50000
GAZP,15,20090213,140000,124.50000,124.97000,124.50000,124.74000
GAZP,15,20090213,141500,124.74000,125.27000,124.64000,125.10000
GAZP,15,20090213,143000,125.10000,125.18000,124.12000,124.21000
GAZP,15,20090213,144500,124.20000,124.87000,124.01000,124.64000
GAZP,15,20090213,150000,124.52000,125.15000,124.52000,124.90000
GAZP,15,20090213,151500,124.89000,125.14000,124.74000,125.10000
GAZP,15,20090213,153000,125.10000,125.17000,124.75000,124.76000
GAZP,15,20090213,154500,124.80000,125.11000,124.75000,125.10000
GAZP,15,20090213,160000,125.10000,125.10000,124.51000,124.97000
GAZP,15,20090213,161500,124.98000,125.22000,124.87000,125.10000
GAZP,15,20090213,163000,125.15000,125.15000,124.50000,124.95000
GAZP,15,20090213,164500,124.95000,125.09000,124.35000,124.43000
GAZP,15,20090213,170000,124.43000,124.90000,124.13000,124.83000
GAZP,15,20090213,171500,124.83000,125.05000,124.60000,125.00000
GAZP,15,20090213,173000,125.02000,125.57000,124.00000,124.53000
GAZP,15,20090213,174500,124.53000,124.99000,124.21000,124.54000
GAZP,15,20090213,180000,124.54000,125.30000,124.33000,125.12000
GAZP,15,20090213,181500,125.19000,126.76000,124.72000,126.70000
GAZP,15,20090213,183000,126.73000,127.57000,126.35000,126.51000
GAZP,15,20090216,103000,125.48000,127.77000,125.40000,127.46000
GAZP,15,20090216,104500,127.40000,127.65000,126.85000,126.86000
GAZP,15,20090216,110000,126.87000,127.20000,126.31000,126.70000
GAZP,15,20090216,111500,126.70000,127.08000,126.52000,127.06000
GAZP,15,20090216,113000,127.06000,127.11000,126.45000,126.60000
GAZP,15,20090216,114500,126.60000,126.81000,126.10000,126.48000
GAZP,15,20090216,120000,126.48000,126.85000,125.98000,126.05000
GAZP,15,20090216,121500,126.05000,126.05000,125.50000,125.92000
GAZP,15,20090216,123000,125.90000,125.90000,124.77000,124.99000
GAZP,15,20090216,124500,124.99000,125.09000,123.90000,124.06000
GAZP,15,20090216,130000,124.08000,124.52000,123.17000,123.39000
GAZP,15,20090216,131500,123.40000,124.18000,123.01000,123.01000
GAZP,15,20090216,133000,123.01000,124.09000,123.01000,123.94000
GAZP,15,20090216,134500,123.87000,124.24000,123.05000,123.58000
GAZP,15,20090216,140000,123.58000,123.88000,123.19000,123.84000
GAZP,15,20090216,141500,123.81000,123.83000,122.56000,123.09000
GAZP,15,20090216,143000,123.00000,123.94000,123.00000,123.89000
GAZP,15,20090216,144500,123.88000,124.11000,123.42000,124.11000
GAZP,15,20090216,150000,124.11000,124.47000,123.70000,123.87000
GAZP,15,20090216,151500,123.89000,124.36000,123.86000,124.10000
GAZP,15,20090216,153000,124.10000,124.19000,123.50000,124.00000
GAZP,15,20090216,154500,123.99000,124.18000,123.69000,124.18000
GAZP,15,20090216,160000,124.18000,124.99000,124.11000,124.80000
GAZP,15,20090216,161500,124.80000,125.55000,124.65000,125.42000
GAZP,15,20090216,163000,125.45000,125.55000,124.30000,124.41000
GAZP,15,20090216,164500,124.48000,124.72000,124.30000,124.68000
GAZP,15,20090216,170000,124.68000,125.10000,124.61000,124.77000
GAZP,15,20090216,171500,124.73000,124.95000,124.03000,124.40000
GAZP,15,20090216,173000,124.35000,124.80000,124.05000,124.62000
GAZP,15,20090216,174500,124.62000,124.64000,124.17000,124.40000
GAZP,15,20090216,180000,124.35000,124.50000,123.80000,123.99000
GAZP,15,20090216,181500,123.99000,124.29000,123.60000,123.84000
GAZP,15,20090216,183000,123.68000,124.25000,123.68000,123.99000
GAZP,15,20090217,103000,122.50000,122.66000,121.52000,121.89000
GAZP,15,20090217,104500,121.86000,122.10000,121.57000,122.08000
GAZP,15,20090217,110000,122.07000,122.42000,121.25000,122.03000
GAZP,15,20090217,111500,122.05000,122.05000,121.50000,121.90000
GAZP,15,20090217,113000,121.90000,122.15000,121.57000,122.14000
GAZP,15,20090217,114500,122.14000,122.20000,121.78000,121.99000
GAZP,15,20090217,120000,121.99000,122.01000,121.15000,121.15000
GAZP,15,20090217,121500,121.15000,121.15000,120.30000,120.91000
GAZP,15,20090217,123000,120.91000,121.46000,120.75000,121.14000
GAZP,15,20090217,124500,121.10000,121.80000,121.05000,121.65000
GAZP,15,20090217,130000,121.69000,122.14000,121.00000,121.24000
GAZP,15,20090217,131500,121.24000,121.42000,120.55000,120.75000
GAZP,15,20090217,133000,120.75000,121.00000,120.16000,120.30000
GAZP,15,20090217,134500,120.28000,120.55000,119.92000,120.06000
GAZP,15,20090217,140000,120.04000,120.15000,118.75000,118.99000
GAZP,15,20090217,141500,118.99000,119.73000,118.80000,119.20000
GAZP,15,20090217,143000,119.26000,119.63000,118.37000,118.58000
GAZP,15,20090217,144500,118.51000,119.10000,118.37000,118.71000
GAZP,15,20090217,150000,118.71000,120.27000,118.70000,120.19000
GAZP,15,20090217,151500,120.16000,120.26000,119.23000,119.58000
GAZP,15,20090217,153000,119.50000,119.80000,118.58000,119.17000
GAZP,15,20090217,154500,119.17000,119.29000,118.10000,118.51000
GAZP,15,20090217,160000,118.51000,118.70000,117.80000,118.01000
GAZP,15,20090217,170000,117.95000,118.38000,116.09000,117.90000
GAZP,15,20090217,171500,117.92000,118.26000,117.57000,117.71000
GAZP,15,20090217,173000,117.71000,118.14000,116.56000,116.65000
GAZP,15,20090217,174500,116.69000,116.80000,115.12000,115.50000
GAZP,15,20090217,180000,115.50000,115.75000,114.50000,114.84000
GAZP,15,20090217,181500,114.83000,115.00000,113.58000,114.00000
GAZP,15,20090217,183000,114.00000,114.17000,112.81000,113.90000
GAZP,15,20090218,103000,113.00000,114.88000,112.88000,114.87000
GAZP,15,20090218,104500,114.80000,115.27000,114.33000,114.99000
GAZP,15,20090218,110000,114.99000,115.76000,113.10000,113.21000
GAZP,15,20090218,111500,113.21000,113.57000,111.00000,111.70000
GAZP,15,20090218,113000,111.70000,111.90000,107.73000,109.15000
GAZP,15,20090218,114500,109.16000,110.75000,109.00000,109.14000
GAZP,15,20090218,120000,109.12000,109.98000,107.52000,107.70000
GAZP,15,20090218,121500,107.70000,110.24000,107.69000,110.10000
GAZP,15,20090218,123000,110.10000,110.23000,107.75000,108.03000
GAZP,15,20090218,124500,108.01000,109.63000,107.82000,109.45000
GAZP,15,20090218,130000,109.42000,109.57000,107.85000,108.26000
GAZP,15,20090218,140000,108.31000,108.90000,107.10000,107.82000
GAZP,15,20090218,141500,107.81000,109.10000,107.62000,109.10000
GAZP,15,20090218,143000,109.07000,110.70000,109.00000,109.95000
GAZP,15,20090218,144500,109.95000,110.19000,109.21000,109.70000
GAZP,15,20090218,150000,109.67000,110.05000,109.28000,109.36000
GAZP,15,20090218,151500,109.30000,109.65000,108.89000,109.25000
GAZP,15,20090218,153000,109.25000,109.50000,108.41000,108.65000
GAZP,15,20090218,154500,108.69000,109.23000,108.40000,108.65000
GAZP,15,20090218,160000,108.75000,110.10000,108.50000,110.00000
GAZP,15,20090218,161500,109.98000,110.20000,109.66000,110.14000
GAZP,15,20090218,163000,110.19000,112.09000,109.61000,111.96000
GAZP,15,20090218,164500,111.96000,112.13000,111.02000,111.89000
GAZP,15,20090218,170000,111.89000,114.81000,111.75000,113.22000
GAZP,15,20090218,171500,113.24000,113.43000,112.51000,113.38000
GAZP,15,20090218,173000,113.37000,113.39000,111.00000,111.44000
GAZP,15,20090218,174500,111.44000,111.89000,109.28000,109.30000
GAZP,15,20090218,180000,109.28000,109.90000,108.02000,108.50000
GAZP,15,20090218,181500,108.48000,111.00000,108.10000,110.59000
GAZP,15,20090218,183000,110.59000,111.50000,110.01000,110.98000
GAZP,15,20090219,103000,111.96000,113.43000,111.53000,112.98000
GAZP,15,20090219,104500,112.98000,113.20000,112.00000,112.95000
GAZP,15,20090219,110000,112.94000,113.66000,112.76000,112.99000
GAZP,15,20090219,111500,113.00000,113.60000,112.60000,113.46000
GAZP,15,20090219,113000,113.45000,113.80000,112.64000,112.80000
GAZP,15,20090219,114500,112.80000,113.25000,112.70000,113.19000
GAZP,15,20090219,120000,113.19000,113.34000,112.00000,112.95000
GAZP,15,20090219,121500,112.99000,114.31000,112.88000,114.26000
GAZP,15,20090219,123000,114.26000,114.47000,113.85000,114.19000
GAZP,15,20090219,124500,114.20000,114.25000,113.07000,113.20000
GAZP,15,20090219,130000,113.20000,113.46000,112.53000,112.70000
GAZP,15,20090219,131500,112.73000,113.50000,112.71000,112.96000
GAZP,15,20090219,133000,112.96000,113.80000,112.96000,113.80000
GAZP,15,20090219,134500,113.80000,113.89000,112.83000,113.29000
GAZP,15,20090219,140000,113.25000,113.47000,112.90000,113.31000
GAZP,15,20090219,141500,113.38000,113.47000,112.98000,113.20000
GAZP,15,20090219,143000,113.20000,113.37000,112.40000,112.82000
GAZP,15,20090219,144500,112.89000,113.19000,112.27000,113.00000
GAZP,15,20090219,150000,113.05000,113.51000,112.83000,113.45000
GAZP,15,20090219,151500,113.45000,114.67000,113.19000,114.51000
GAZP,15,20090219,153000,114.51000,115.30000,114.36000,114.96000
GAZP,15,20090219,154500,115.12000,115.37000,114.37000,115.19000
GAZP,15,20090219,160000,115.25000,115.29000,114.60000,114.92000
GAZP,15,20090219,161500,114.92000,114.96000,113.72000,114.55000
GAZP,15,20090219,163000,114.54000,114.80000,113.71000,114.27000
GAZP,15,20090219,164500,114.25000,116.33000,114.25000,116.00000
GAZP,15,20090219,170000,116.00000,117.50000,115.58000,117.16000
GAZP,15,20090219,171500,117.15000,117.69000,116.77000,117.60000
GAZP,15,20090219,173000,117.53000,117.65000,116.73000,117.36000
GAZP,15,20090219,174500,117.40000,117.54000,116.61000,116.95000
GAZP,15,20090219,180000,116.95000,117.40000,116.08000,116.20000
GAZP,15,20090219,181500,116.14000,116.18000,113.95000,114.68000
GAZP,15,20090219,183000,114.62000,114.75000,112.72000,113.40000
GAZP,15,20090220,103000,111.57000,111.70000,110.00000,111.12000
GAZP,15,20090220,104500,111.11000,112.26000,111.01000,111.69000
GAZP,15,20090220,110000,111.69000,112.70000,111.50000,111.62000
GAZP,15,20090220,111500,111.62000,111.62000,110.30000,111.00000
GAZP,15,20090220,113000,110.97000,111.20000,110.52000,111.12000
GAZP,15,20090220,114500,111.18000,111.65000,110.86000,111.38000
GAZP,15,20090220,120000,111.32000,111.59000,110.76000,111.17000
GAZP,15,20090220,121500,111.19000,112.70000,111.19000,112.61000
GAZP,15,20090220,123000,112.61000,113.30000,111.27000,111.45000
GAZP,15,20090220,124500,111.45000,111.81000,110.81000,111.79000
GAZP,15,20090220,130000,111.77000,112.40000,111.41000,111.42000
GAZP,15,20090220,131500,111.42000,112.16000,111.41000,112.16000
GAZP,15,20090220,133000,112.12000,112.73000,111.79000,112.36000
GAZP,15,20090220,134500,112.34000,112.38000,111.42000,111.60000
GAZP,15,20090220,140000,111.55000,112.25000,111.50000,111.99000
GAZP,15,20090220,141500,111.98000,112.03000,111.42000,111.60000
GAZP,15,20090220,143000,111.60000,111.90000,111.55000,111.80000
GAZP,15,20090220,144500,111.82000,111.82000,111.00000,111.35000
GAZP,15,20090220,150000,111.35000,111.46000,110.31000,110.52000
GAZP,15,20090220,151500,110.52000,110.80000,109.50000,110.30000
GAZP,15,20090220,153000,110.26000,110.37000,109.58000,110.01000
GAZP,15,20090220,154500,110.01000,110.70000,109.80000,109.85000
GAZP,15,20090220,160000,109.85000,110.17000,109.54000,110.09000
GAZP,15,20090220,161500,110.07000,110.85000,110.01000,110.74000
GAZP,15,20090220,163000,110.80000,112.00000,110.60000,111.11000
GAZP,15,20090220,164500,111.11000,111.46000,110.54000,111.00000
GAZP,15,20090220,170000,111.00000,111.00000,109.75000,110.35000
GAZP,15,20090220,171500,110.35000,110.88000,110.09000,110.21000
GAZP,15,20090220,173000,110.21000,111.49000,110.10000,110.86000
GAZP,15,20090220,174500,110.82000,111.84000,110.81000,111.36000
GAZP,15,20090220,180000,111.42000,112.40000,110.60000,111.61000
GAZP,15,20090220,181500,111.61000,111.65000,110.57000,111.36000
GAZP,15,20090220,183000,111.59000,111.90000,111.20000,111.65000
GAZP,15,20090224,103000,109.21000,110.00000,108.56000,108.60000
GAZP,15,20090224,104500,108.60000,109.17000,108.13000,108.90000
GAZP,15,20090224,110000,108.90000,109.85000,108.62000,109.58000
GAZP,15,20090224,111500,109.62000,110.15000,109.27000,109.59000
GAZP,15,20090224,113000,109.57000,109.84000,109.20000,109.46000
GAZP,15,20090224,114500,109.46000,109.87000,108.80000,109.03000
GAZP,15,20090224,120000,109.04000,109.60000,109.00000,109.39000
GAZP,15,20090224,121500,109.40000,109.66000,109.30000,109.35000
GAZP,15,20090224,123000,109.36000,109.64000,108.90000,109.13000
GAZP,15,20090224,124500,109.13000,109.39000,108.60000,108.79000
GAZP,15,20090224,130000,108.79000,109.21000,108.61000,108.91000
GAZP,15,20090224,131500,108.96000,109.17000,108.53000,109.15000
GAZP,15,20090224,133000,109.15000,109.80000,108.91000,109.20000
GAZP,15,20090224,134500,109.21000,109.21000,108.73000,109.14000
GAZP,15,20090224,140000,109.11000,109.45000,109.05000,109.35000
GAZP,15,20090224,141500,109.35000,109.57000,109.00000,109.32000
GAZP,15,20090224,143000,109.30000,109.76000,109.16000,109.70000
GAZP,15,20090224,144500,109.70000,109.99000,109.45000,109.57000
GAZP,15,20090224,150000,109.58000,110.74000,109.48000,110.68000
GAZP,15,20090224,151500,110.61000,111.25000,110.44000,110.83000
GAZP,15,20090224,153000,110.83000,111.93000,110.40000,111.55000
GAZP,15,20090224,154500,111.55000,112.59000,111.54000,111.89000
GAZP,15,20090224,160000,111.85000,112.32000,111.40000,111.81000
GAZP,15,20090224,161500,111.86000,111.90000,111.30000,111.40000
GAZP,15,20090224,163000,111.40000,111.46000,110.55000,110.55000
GAZP,15,20090224,164500,110.55000,111.37000,110.35000,111.06000
GAZP,15,20090224,170000,111.06000,112.15000,110.55000,111.50000
GAZP,15,20090224,171500,111.50000,112.40000,111.42000,111.94000
GAZP,15,20090224,173000,111.93000,112.89000,111.61000,112.64000
GAZP,15,20090224,174500,112.65000,112.95000,111.95000,111.95000
GAZP,15,20090224,180000,111.95000,111.95000,109.65000,110.78000
GAZP,15,20090224,181500,110.78000,111.29000,109.88000,111.18000
GAZP,15,20090224,183000,111.12000,112.09000,110.90000,112.00000
GAZP,15,20090225,103000,113.78000,115.43000,113.71000,115.02000
GAZP,15,20090225,104500,115.00000,115.33000,114.85000,115.05000
GAZP,15,20090225,110000,115.05000,115.80000,114.95000,114.98000
GAZP,15,20090225,111500,114.97000,115.60000,114.88000,115.10000
GAZP,15,20090225,113000,115.06000,115.27000,114.43000,114.48000
GAZP,15,20090225,114500,114.43000,115.50000,114.35000,115.38000
GAZP,15,20090225,120000,115.32000,115.56000,114.75000,115.27000
GAZP,15,20090225,121500,115.27000,115.35000,114.80000,115.01000
GAZP,15,20090225,123000,115.01000,116.10000,115.00000,116.06000
GAZP,15,20090225,124500,116.04000,116.22000,115.70000,116.08000
GAZP,15,20090225,130000,116.00000,116.48000,115.85000,116.19000
GAZP,15,20090225,131500,116.17000,116.39000,115.90000,116.00000
GAZP,15,20090225,133000,116.00000,116.20000,115.82000,116.07000
GAZP,15,20090225,134500,116.03000,116.36000,115.80000,116.00000
GAZP,15,20090225,140000,116.00000,116.17000,115.71000,115.94000
GAZP,15,20090225,141500,115.99000,116.04000,115.40000,115.54000
GAZP,15,20090225,143000,115.53000,115.59000,115.05000,115.33000
GAZP,15,20090225,144500,115.33000,115.38000,114.41000,115.05000
GAZP,15,20090225,150000,115.05000,115.17000,114.62000,114.82000
GAZP,15,20090225,151500,114.84000,115.36000,114.71000,115.01000
GAZP,15,20090225,153000,115.02000,115.42000,114.75000,115.10000
GAZP,15,20090225,154500,115.10000,115.49000,114.71000,115.27000
GAZP,15,20090225,160000,115.20000,115.90000,115.15000,115.50000
GAZP,15,20090225,161500,115.49000,115.79000,115.06000,115.50000
GAZP,15,20090225,163000,115.55000,115.67000,114.84000,115.00000
GAZP,15,20090225,164500,115.01000,115.13000,114.82000,114.95000
GAZP,15,20090225,170000,114.93000,115.07000,114.05000,114.50000
GAZP,15,20090225,171500,114.52000,115.24000,114.34000,115.00000
GAZP,15,20090225,173000,115.00000,115.15000,113.37000,113.58000
GAZP,15,20090225,174500,113.47000,113.58000,112.65000,113.20000
GAZP,15,20090225,180000,113.19000,113.31000,112.18000,112.78000
GAZP,15,20090225,181500,112.78000,113.15000,112.41000,113.15000
GAZP,15,20090225,183000,113.14000,113.83000,112.75000,112.75000
GAZP,15,20090226,103000,114.75000,115.97000,114.59000,115.79000
GAZP,15,20090226,104500,115.79000,115.90000,115.10000,115.16000
GAZP,15,20090226,110000,115.15000,116.10000,115.14000,115.96000
GAZP,15,20090226,111500,115.96000,116.70000,115.92000,116.35000
GAZP,15,20090226,113000,116.35000,117.41000,116.01000,117.05000
GAZP,15,20090226,114500,117.06000,117.39000,116.75000,116.85000
GAZP,15,20090226,120000,116.85000,116.90000,116.40000,116.80000
GAZP,15,20090226,121500,116.80000,116.86000,116.50000,116.55000
GAZP,15,20090226,123000,116.55000,116.77000,116.11000,116.44000
GAZP,15,20090226,124500,116.44000,116.86000,116.39000,116.57000
GAZP,15,20090226,130000,116.51000,117.90000,116.50000,117.77000
GAZP,15,20090226,131500,117.78000,117.86000,116.90000,117.00000
GAZP,15,20090226,133000,117.00000,117.09000,116.65000,117.05000
GAZP,15,20090226,134500,117.02000,117.20000,115.61000,116.00000
GAZP,15,20090226,140000,116.00000,116.91000,115.95000,116.72000
GAZP,15,20090226,141500,116.75000,117.20000,116.50000,117.18000
GAZP,15,20090226,143000,117.18000,117.57000,117.00000,117.23000
GAZP,15,20090226,144500,117.23000,117.29000,116.72000,116.85000
GAZP,15,20090226,150000,116.85000,116.98000,116.26000,116.89000
GAZP,15,20090226,151500,116.89000,117.55000,116.86000,117.37000
GAZP,15,20090226,153000,117.34000,117.75000,117.10000,117.75000
GAZP,15,20090226,154500,117.73000,117.99000,117.35000,117.77000
GAZP,15,20090226,160000,117.84000,118.15000,117.09000,117.36000
GAZP,15,20090226,161500,117.35000,117.40000,116.91000,117.00000
GAZP,15,20090226,163000,116.97000,116.97000,115.68000,116.52000
GAZP,15,20090226,164500,116.55000,117.10000,116.05000,116.95000
GAZP,15,20090226,170000,116.95000,117.10000,116.63000,116.96000
GAZP,15,20090226,171500,116.96000,117.70000,116.90000,117.38000
GAZP,15,20090226,173000,117.38000,118.10000,116.61000,117.16000
GAZP,15,20090226,174500,117.16000,117.45000,116.80000,117.30000
GAZP,15,20090226,180000,117.30000,118.06000,117.10000,117.59000
GAZP,15,20090226,181500,117.57000,119.08000,117.50000,118.81000
GAZP,15,20090226,183000,118.87000,119.55000,118.51000,119.30000
GAZP,15,20090227,103000,117.99000,119.35000,117.62000,118.01000
GAZP,15,20090227,104500,118.02000,118.85000,118.00000,118.30000
GAZP,15,20090227,110000,118.34000,118.38000,116.85000,117.05000
GAZP,15,20090227,111500,117.06000,117.42000,116.51000,117.10000
GAZP,15,20090227,113000,117.10000,117.40000,116.35000,116.41000
GAZP,15,20090227,114500,116.44000,116.70000,116.05000,116.53000
GAZP,15,20090227,120000,116.53000,116.53000,116.00000,116.26000
GAZP,15,20090227,121500,116.26000,117.20000,116.25000,117.17000
GAZP,15,20090227,123000,117.17000,117.55000,116.90000,117.50000
GAZP,15,20090227,124500,117.53000,117.98000,117.09000,117.59000
GAZP,15,20090227,130000,117.50000,117.72000,116.77000,117.10000
GAZP,15,20090227,131500,117.14000,117.77000,117.11000,117.56000
GAZP,15,20090227,133000,117.56000,117.75000,117.10000,117.25000
GAZP,15,20090227,134500,117.22000,117.43000,116.80000,117.30000
GAZP,15,20090227,140000,117.26000,117.40000,116.82000,117.01000
GAZP,15,20090227,141500,117.09000,117.22000,116.85000,117.00000
GAZP,15,20090227,143000,116.99000,117.12000,116.52000,116.87000
GAZP,15,20090227,144500,116.86000,116.90000,116.25000,116.47000
GAZP,15,20090227,150000,116.47000,116.50000,115.33000,116.06000
GAZP,15,20090227,151500,116.05000,116.26000,115.10000,115.60000
GAZP,15,20090227,153000,115.61000,115.95000,115.30000,115.89000
GAZP,15,20090227,154500,115.89000,116.30000,115.05000,115.40000
GAZP,15,20090227,160000,115.41000,115.90000,115.10000,115.25000
GAZP,15,20090227,161500,115.21000,115.30000,113.68000,114.00000
GAZP,15,20090227,163000,114.03000,114.44000,113.31000,114.35000
GAZP,15,20090227,164500,114.35000,114.49000,113.70000,113.91000
GAZP,15,20090227,170000,113.93000,114.35000,113.90000,114.14000
GAZP,15,20090227,171500,114.14000,114.34000,113.76000,114.26000
GAZP,15,20090227,173000,114.27000,114.32000,113.48000,113.80000
GAZP,15,20090227,174500,113.80000,115.00000,113.78000,114.69000
GAZP,15,20090227,180000,114.68000,115.50000,114.56000,115.18000
GAZP,15,20090227,181500,115.17000,116.10000,114.90000,115.74000
GAZP,15,20090227,183000,115.73000,116.60000,115.40000,116.50000
GAZP,15,20090302,103000,113.12000,114.30000,112.53000,112.84000
GAZP,15,20090302,104500,112.80000,113.30000,112.53000,113.07000
GAZP,15,20090302,110000,113.08000,113.70000,113.07000,113.10000
GAZP,15,20090302,111500,113.12000,113.40000,112.90000,113.10000
GAZP,15,20090302,113000,113.10000,113.14000,111.92000,112.31000
GAZP,15,20090302,114500,112.30000,112.57000,112.10000,112.30000
GAZP,15,20090302,120000,112.30000,112.50000,111.57000,112.39000
GAZP,15,20090302,121500,112.39000,112.48000,111.84000,112.13000
GAZP,15,20090302,123000,112.13000,112.63000,111.90000,112.08000
GAZP,15,20090302,124500,112.02000,112.47000,111.96000,112.31000
GAZP,15,20090302,130000,112.31000,112.43000,111.82000,111.97000
GAZP,15,20090302,131500,111.95000,112.24000,111.86000,112.17000
GAZP,15,20090302,133000,112.17000,112.39000,111.70000,111.85000
GAZP,15,20090302,134500,111.86000,111.95000,111.50000,111.70000
GAZP,15,20090302,140000,111.71000,112.35000,111.70000,111.80000
GAZP,15,20090302,141500,111.80000,111.90000,111.55000,111.75000
GAZP,15,20090302,143000,111.74000,111.86000,111.00000,111.03000
GAZP,15,20090302,144500,111.09000,111.41000,110.80000,111.30000
GAZP,15,20090302,150000,111.30000,111.87000,111.11000,111.73000
GAZP,15,20090302,151500,111.79000,111.91000,111.30000,111.57000
GAZP,15,20090302,153000,111.57000,111.70000,111.11000,111.70000
GAZP,15,20090302,154500,111.60000,111.94000,111.52000,111.83000
GAZP,15,20090302,160000,111.83000,112.08000,111.60000,111.89000
GAZP,15,20090302,161500,111.90000,112.08000,111.80000,111.88000
GAZP,15,20090302,163000,111.89000,113.48000,111.86000,112.93000
GAZP,15,20090302,164500,112.93000,113.47000,112.20000,112.35000
GAZP,15,20090302,170000,112.35000,112.64000,112.19000,112.24000
GAZP,15,20090302,171500,112.30000,112.49000,111.87000,112.00000
GAZP,15,20090302,173000,112.07000,112.66000,111.64000,112.45000
GAZP,15,20090302,174500,112.44000,112.84000,112.03000,112.10000
GAZP,15,20090302,180000,112.08000,112.87000,111.70000,111.72000
GAZP,15,20090302,181500,111.73000,112.19000,111.65000,111.92000
GAZP,15,20090302,183000,111.94000,112.07000,111.52000,111.83000
GAZP,15,20090303,103000,110.70000,112.00000,110.41000,111.99000
GAZP,15,20090303,104500,111.95000,112.43000,111.60000,112.06000
GAZP,15,20090303,110000,112.10000,112.72000,111.88000,112.00000
GAZP,15,20090303,111500,112.00000,112.35000,111.59000,112.08000
GAZP,15,20090303,113000,112.08000,112.25000,111.56000,111.80000
GAZP,15,20090303,114500,111.80000,112.00000,111.61000,111.85000
GAZP,15,20090303,120000,111.85000,111.92000,111.25000,111.31000
GAZP,15,20090303,121500,111.32000,111.63000,111.07000,111.31000
GAZP,15,20090303,123000,111.26000,111.39000,110.58000,110.87000
GAZP,15,20090303,124500,110.80000,111.07000,110.41000,110.66000
GAZP,15,20090303,130000,110.66000,111.00000,110.45000,110.91000
GAZP,15,20090303,131500,110.97000,110.97000,110.45000,110.55000
GAZP,15,20090303,133000,110.55000,110.90000,110.55000,110.83000
GAZP,15,20090303,134500,110.78000,111.01000,110.63000,111.00000
GAZP,15,20090303,140000,111.01000,111.33000,110.76000,110.83000
GAZP,15,20090303,141500,110.83000,111.03000,110.51000,110.59000
GAZP,15,20090303,143000,110.56000,110.59000,109.77000,109.90000
GAZP,15,20090303,144500,109.90000,109.97000,108.76000,109.09000
GAZP,15,20090303,150000,109.09000,109.85000,109.00000,109.80000
GAZP,15,20090303,151500,109.79000,110.20000,109.45000,109.81000
GAZP,15,20090303,153000,109.80000,110.32000,109.71000,110.05000
GAZP,15,20090303,154500,110.10000,110.14000,109.62000,109.65000
GAZP,15,20090303,160000,109.65000,110.59000,109.50000,110.35000
GAZP,15,20090303,161500,110.41000,111.10000,110.21000,110.89000
GAZP,15,20090303,163000,110.80000,111.61000,110.43000,111.45000
GAZP,15,20090303,164500,111.47000,111.70000,110.91000,111.70000
GAZP,15,20090303,170000,111.71000,111.94000,111.48000,111.80000
GAZP,15,20090303,171500,111.80000,112.25000,111.79000,112.02000
GAZP,15,20090303,173000,112.09000,112.20000,111.45000,111.80000
GAZP,15,20090303,174500,111.87000,111.90000,111.15000,111.49000
GAZP,15,20090303,180000,111.49000,111.50000,110.55000,110.89000
GAZP,15,20090303,181500,110.85000,111.60000,110.54000,111.20000
GAZP,15,20090303,183000,111.20000,111.49000,110.92000,111.30000
GAZP,15,20090304,103000,112.35000,113.71000,112.31000,113.35000
GAZP,15,20090304,104500,113.35000,113.75000,113.30000,113.45000
GAZP,15,20090304,110000,113.45000,114.76000,113.44000,114.57000
GAZP,15,20090304,111500,114.57000,114.97000,114.10000,114.16000
GAZP,15,20090304,113000,114.20000,114.80000,113.85000,114.27000
GAZP,15,20090304,114500,114.21000,114.34000,113.61000,113.88000
GAZP,15,20090304,120000,113.88000,114.56000,113.78000,114.50000
GAZP,15,20090304,121500,114.50000,115.10000,114.41000,114.78000
GAZP,15,20090304,123000,114.76000,114.90000,114.30000,114.73000
GAZP,15,20090304,124500,114.76000,115.15000,114.70000,114.90000
GAZP,15,20090304,130000,114.90000,115.17000,114.60000,115.06000
GAZP,15,20090304,131500,115.05000,115.35000,114.70000,114.90000
GAZP,15,20090304,133000,114.87000,115.10000,114.68000,114.74000
GAZP,15,20090304,134500,114.74000,115.20000,114.65000,114.89000
GAZP,15,20090304,140000,114.85000,115.00000,114.52000,114.68000
GAZP,15,20090304,141500,114.66000,114.93000,114.56000,114.92000
GAZP,15,20090304,143000,114.90000,115.14000,114.82000,114.98000
GAZP,15,20090304,144500,115.00000,115.10000,114.88000,115.01000
GAZP,15,20090304,150000,115.01000,115.05000,114.65000,114.87000
GAZP,15,20090304,151500,114.88000,114.88000,114.63000,114.80000
GAZP,15,20090304,153000,114.82000,114.84000,113.89000,114.25000
GAZP,15,20090304,154500,114.29000,114.30000,113.01000,113.61000
GAZP,15,20090304,160000,113.61000,113.90000,113.36000,113.53000
GAZP,15,20090304,161500,113.53000,113.70000,113.06000,113.64000
GAZP,15,20090304,163000,113.64000,114.21000,113.51000,113.85000
GAZP,15,20090304,164500,113.85000,114.72000,113.75000,114.65000
GAZP,15,20090304,170000,114.65000,114.99000,114.40000,114.54000
GAZP,15,20090304,171500,114.54000,114.69000,114.08000,114.50000
GAZP,15,20090304,173000,114.50000,114.80000,114.14000,114.50000
GAZP,15,20090304,174500,114.50000,114.65000,114.22000,114.32000
GAZP,15,20090304,180000,114.33000,115.13000,114.31000,114.64000
GAZP,15,20090304,181500,114.60000,114.70000,114.05000,114.32000
GAZP,15,20090304,183000,114.34000,114.75000,114.15000,114.55000
GAZP,15,20090305,103000,115.40000,115.50000,113.92000,114.55000
GAZP,15,20090305,104500,114.51000,115.00000,114.40000,114.56000
GAZP,15,20090305,110000,114.54000,114.54000,113.20000,113.75000
GAZP,15,20090305,111500,113.74000,114.44000,113.31000,114.11000
GAZP,15,20090305,113000,114.11000,114.24000,113.05000,113.37000
GAZP,15,20090305,114500,113.35000,113.63000,112.65000,112.75000
GAZP,15,20090305,120000,112.75000,112.87000,112.32000,112.33000
GAZP,15,20090305,121500,112.33000,113.07000,112.33000,112.85000
GAZP,15,20090305,123000,112.82000,112.96000,112.45000,112.60000
GAZP,15,20090305,124500,112.57000,112.89000,112.11000,112.31000
GAZP,15,20090305,130000,112.33000,112.67000,112.30000,112.60000
GAZP,15,20090305,131500,112.60000,112.99000,112.56000,112.65000
GAZP,15,20090305,133000,112.65000,112.79000,112.33000,112.50000
GAZP,15,20090305,134500,112.55000,112.59000,111.90000,112.00000
GAZP,15,20090305,140000,112.01000,112.33000,111.87000,112.00000
GAZP,15,20090305,141500,111.99000,112.04000,111.60000,111.77000
GAZP,15,20090305,143000,111.73000,112.08000,111.70000,112.00000
GAZP,15,20090305,144500,112.00000,112.40000,111.80000,112.30000
GAZP,15,20090305,150000,112.29000,112.48000,111.68000,111.77000
GAZP,15,20090305,151500,111.78000,112.00000,111.52000,111.79000
GAZP,15,20090305,153000,111.70000,112.20000,111.51000,112.16000
GAZP,15,20090305,154500,112.16000,112.25000,111.83000,111.83000
GAZP,15,20090305,160000,111.83000,112.17000,111.83000,111.94000
GAZP,15,20090305,161500,111.94000,112.06000,111.72000,111.80000
GAZP,15,20090305,163000,111.79000,112.19000,111.07000,111.37000
GAZP,15,20090305,164500,111.36000,111.36000,110.45000,110.80000
GAZP,15,20090305,170000,110.84000,111.22000,110.80000,111.00000
GAZP,15,20090305,171500,111.00000,111.61000,110.98000,111.60000
GAZP,15,20090305,173000,111.60000,112.29000,111.14000,111.92000
GAZP,15,20090305,174500,111.92000,112.65000,111.90000,112.26000
GAZP,15,20090305,180000,112.27000,112.70000,112.12000,112.16000
GAZP,15,20090305,181500,112.16000,112.20000,111.65000,112.10000
GAZP,15,20090305,183000,112.05000,112.26000,111.90000,112.07000
GAZP,15,20090306,103000,110.59000,111.60000,110.55000,111.57000
GAZP,15,20090306,104500,111.59000,112.10000,111.13000,111.88000
GAZP,15,20090306,110000,111.90000,112.41000,111.80000,112.12000
GAZP,15,20090306,111500,112.12000,112.27000,111.15000,111.45000
GAZP,15,20090306,113000,111.45000,111.67000,111.20000,111.65000
GAZP,15,20090306,114500,111.57000,112.39000,111.55000,112.28000
GAZP,15,20090306,120000,112.32000,112.95000,112.14000,112.85000
GAZP,15,20090306,121500,112.85000,113.27000,112.76000,113.18000
GAZP,15,20090306,123000,113.18000,113.44000,112.80000,113.34000
GAZP,15,20090306,124500,113.30000,113.40000,113.01000,113.32000
GAZP,15,20090306,130000,113.30000,113.35000,112.60000,112.68000
GAZP,15,20090306,131500,112.67000,112.92000,112.36000,112.43000
GAZP,15,20090306,133000,112.43000,112.65000,112.00000,112.53000
GAZP,15,20090306,134500,112.51000,112.62000,111.92000,112.24000
GAZP,15,20090306,140000,112.24000,112.39000,111.92000,111.99000
GAZP,15,20090306,141500,111.98000,111.99000,111.70000,111.80000
GAZP,15,20090306,143000,111.80000,112.33000,111.65000,112.30000
GAZP,15,20090306,144500,112.31000,112.61000,112.09000,112.39000
GAZP,15,20090306,150000,112.39000,112.85000,112.12000,112.26000
GAZP,15,20090306,151500,112.30000,112.42000,112.01000,112.25000
GAZP,15,20090306,153000,112.30000,112.80000,112.22000,112.41000
GAZP,15,20090306,154500,112.45000,112.75000,112.39000,112.49000
GAZP,15,20090306,160000,112.50000,112.77000,112.49000,112.68000
GAZP,15,20090306,161500,112.68000,113.12000,112.49000,112.59000
GAZP,15,20090306,163000,112.59000,113.42000,112.56000,113.10000
GAZP,15,20090306,164500,113.10000,113.77000,112.91000,113.46000
GAZP,15,20090306,170000,113.53000,113.78000,113.00000,113.15000
GAZP,15,20090306,171500,113.15000,113.44000,112.89000,113.44000
GAZP,15,20090306,173000,113.40000,113.68000,112.72000,113.60000
GAZP,15,20090306,174500,113.56000,113.73000,113.31000,113.32000
GAZP,15,20090306,180000,113.32000,113.57000,112.70000,112.94000
GAZP,15,20090306,181500,112.82000,112.93000,112.30000,112.72000
GAZP,15,20090306,183000,112.78000,112.93000,112.42000,112.70000
GAZP,15,20090310,103000,114.00000,115.42000,113.97000,115.40000
GAZP,15,20090310,104500,115.33000,115.90000,114.91000,115.75000
GAZP,15,20090310,110000,115.75000,117.20000,115.61000,116.34000
GAZP,15,20090310,111500,116.34000,117.20000,116.32000,117.18000
GAZP,15,20090310,113000,117.15000,117.79000,116.83000,117.66000
GAZP,15,20090310,114500,117.66000,118.60000,117.58000,118.10000
GAZP,15,20090310,120000,118.10000,118.54000,117.55000,118.41000
GAZP,15,20090310,121500,118.43000,119.09000,118.30000,118.30000
GAZP,15,20090310,123000,118.36000,118.49000,118.04000,118.33000
GAZP,15,20090310,124500,118.35000,118.40000,117.33000,117.97000
GAZP,15,20090310,130000,117.86000,118.45000,117.75000,118.11000
GAZP,15,20090310,131500,118.11000,118.89000,118.11000,118.61000
GAZP,15,20090310,133000,118.68000,118.81000,118.50000,118.81000
GAZP,15,20090310,134500,118.82000,119.40000,118.78000,119.33000
GAZP,15,20090310,140000,119.36000,120.48000,118.65000,120.39000
GAZP,15,20090310,141500,120.39000,121.10000,120.11000,120.30000
GAZP,15,20090310,143000,120.24000,120.80000,120.00000,120.40000
GAZP,15,20090310,144500,120.40000,121.43000,120.22000,121.10000
GAZP,15,20090310,150000,121.10000,121.20000,120.65000,121.01000
GAZP,15,20090310,151500,121.05000,121.37000,120.41000,120.72000
GAZP,15,20090310,153000,120.77000,121.75000,120.76000,121.60000
GAZP,15,20090310,154500,121.60000,122.20000,121.12000,121.49000
GAZP,15,20090310,160000,121.49000,121.83000,120.80000,121.53000
GAZP,15,20090310,161500,121.52000,122.00000,121.40000,121.77000
GAZP,15,20090310,163000,121.77000,122.30000,121.51000,122.23000
GAZP,15,20090310,164500,122.22000,123.20000,122.05000,122.70000
GAZP,15,20090310,170000,122.71000,123.33000,122.56000,123.30000
GAZP,15,20090310,171500,123.30000,123.57000,122.72000,122.75000
GAZP,15,20090310,173000,122.77000,123.01000,122.11000,122.61000
GAZP,15,20090310,174500,122.62000,124.17000,122.62000,124.07000
GAZP,15,20090310,180000,124.07000,124.89000,123.82000,124.59000
GAZP,15,20090310,181500,124.60000,125.21000,124.56000,125.15000
GAZP,15,20090310,183000,125.15000,125.19000,124.21000,124.30000
GAZP,15,20090311,103000,125.40000,125.45000,122.55000,123.36000
GAZP,15,20090311,104500,123.35000,123.40000,121.20000,122.00000
GAZP,15,20090311,110000,121.94000,123.25000,121.50000,122.00000
GAZP,15,20090311,111500,122.00000,124.33000,121.95000,124.33000
GAZP,15,20090311,113000,124.33000,125.10000,123.61000,125.00000
GAZP,15,20090311,114500,125.00000,126.57000,125.00000,125.16000
GAZP,15,20090311,120000,125.15000,125.50000,124.03000,125.47000
GAZP,15,20090311,121500,125.47000,125.86000,125.05000,125.58000
GAZP,15,20090311,123000,125.51000,125.58000,124.20000,124.50000
GAZP,15,20090311,124500,124.54000,126.00000,124.27000,125.80000
GAZP,15,20090311,130000,125.75000,127.36000,125.49000,126.40000
GAZP,15,20090311,131500,126.38000,127.70000,126.06000,127.63000
GAZP,15,20090311,133000,127.68000,127.70000,126.70000,126.79000
GAZP,15,20090311,134500,126.80000,127.43000,126.73000,127.01000
GAZP,15,20090311,140000,127.05000,127.08000,125.70000,125.80000
GAZP,15,20090311,141500,125.87000,126.66000,125.10000,126.24000
GAZP,15,20090311,143000,126.25000,126.45000,124.15000,124.77000
GAZP,15,20090311,144500,124.77000,125.48000,124.35000,124.90000
GAZP,15,20090311,150000,124.94000,124.94000,123.31000,124.40000
GAZP,15,20090311,151500,124.40000,125.34000,124.13000,125.19000
GAZP,15,20090311,153000,125.11000,125.22000,124.50000,125.00000
GAZP,15,20090311,154500,125.00000,125.99000,125.00000,125.41000
GAZP,15,20090311,160000,125.41000,125.45000,124.51000,124.76000
GAZP,15,20090311,161500,124.82000,125.30000,124.71000,125.01000
GAZP,15,20090311,163000,125.09000,125.17000,124.14000,125.14000
GAZP,15,20090311,164500,125.14000,126.10000,125.10000,125.30000
GAZP,15,20090311,170000,125.30000,125.59000,124.70000,125.10000
GAZP,15,20090311,171500,125.11000,126.00000,124.80000,125.90000
GAZP,15,20090311,173000,125.90000,126.14000,124.51000,125.02000
GAZP,15,20090311,174500,125.02000,125.57000,124.65000,125.45000
GAZP,15,20090311,180000,125.46000,126.20000,125.44000,125.76000
GAZP,15,20090311,181500,125.80000,126.15000,125.30000,125.60000
GAZP,15,20090311,183000,125.60000,126.55000,125.20000,125.83000
GAZP,15,20090312,103000,123.49000,124.86000,123.37000,124.72000
GAZP,15,20090312,104500,124.72000,124.95000,124.42000,124.66000
GAZP,15,20090312,110000,124.66000,125.10000,124.40000,124.66000
GAZP,15,20090312,111500,124.76000,125.64000,124.65000,125.19000
GAZP,15,20090312,113000,125.18000,125.18000,123.70000,123.94000
GAZP,15,20090312,114500,123.94000,124.54000,123.80000,124.30000
GAZP,15,20090312,120000,124.29000,124.35000,122.87000,123.19000
GAZP,15,20090312,121500,123.19000,123.20000,121.71000,122.23000
GAZP,15,20090312,123000,122.22000,122.80000,122.04000,122.21000
GAZP,15,20090312,124500,122.21000,122.28000,121.30000,121.69000
GAZP,15,20090312,130000,121.61000,121.77000,119.01000,119.51000
GAZP,15,20090312,131500,119.55000,120.60000,119.50000,120.35000
GAZP,15,20090312,133000,120.40000,120.40000,119.85000,120.35000
GAZP,15,20090312,134500,120.35000,120.88000,120.10000,120.25000
GAZP,15,20090312,140000,120.26000,120.39000,119.60000,120.20000
GAZP,15,20090312,141500,120.24000,121.07000,120.20000,120.90000
GAZP,15,20090312,143000,120.90000,121.30000,120.64000,120.87000
GAZP,15,20090312,144500,120.89000,121.24000,120.56000,121.10000
GAZP,15,20090312,150000,121.10000,121.72000,120.78000,120.80000
GAZP,15,20090312,151500,120.80000,121.12000,120.56000,121.00000
GAZP,15,20090312,153000,121.04000,121.69000,121.00000,121.14000
GAZP,15,20090312,154500,121.14000,122.10000,121.14000,121.93000
GAZP,15,20090312,160000,121.93000,121.99000,119.77000,120.51000
GAZP,15,20090312,161500,120.51000,121.29000,120.50000,120.83000
GAZP,15,20090312,163000,120.83000,121.09000,118.61000,118.87000
GAZP,15,20090312,164500,118.85000,119.91000,118.64000,119.68000
GAZP,15,20090312,170000,119.70000,121.10000,119.65000,121.00000
GAZP,15,20090312,171500,121.00000,121.59000,120.51000,120.89000
GAZP,15,20090312,173000,120.88000,121.80000,120.40000,121.70000
GAZP,15,20090312,174500,121.69000,123.29000,121.51000,122.71000
GAZP,15,20090312,180000,122.66000,123.00000,122.05000,122.72000
GAZP,15,20090312,181500,122.73000,122.95000,121.85000,121.90000
GAZP,15,20090312,183000,121.92000,122.85000,121.91000,122.50000
GAZP,15,20090313,103000,126.13000,127.80000,126.00000,126.40000
GAZP,15,20090313,104500,126.44000,126.92000,126.07000,126.42000
GAZP,15,20090313,110000,126.42000,127.20000,126.30000,126.30000
GAZP,15,20090313,111500,126.30000,127.24000,125.67000,127.00000
GAZP,15,20090313,113000,126.97000,127.25000,126.45000,126.60000
GAZP,15,20090313,114500,126.59000,126.99000,126.00000,126.72000
GAZP,15,20090313,120000,126.78000,127.00000,125.91000,126.40000
GAZP,15,20090313,121500,126.41000,126.66000,125.64000,125.94000
GAZP,15,20090313,123000,125.91000,125.98000,125.57000,125.61000
GAZP,15,20090313,124500,125.61000,126.22000,125.17000,126.05000
GAZP,15,20090313,130000,126.05000,126.10000,125.30000,125.69000
GAZP,15,20090313,131500,125.66000,126.09000,125.30000,125.98000
GAZP,15,20090313,133000,125.98000,126.59000,125.91000,126.35000
GAZP,15,20090313,134500,126.31000,127.51000,126.30000,127.30000
GAZP,15,20090313,140000,127.30000,129.24000,127.05000,128.27000
GAZP,15,20090313,141500,128.30000,128.60000,127.82000,128.25000
GAZP,15,20090313,143000,128.27000,128.47000,127.21000,127.65000
GAZP,15,20090313,144500,127.65000,128.50000,127.13000,128.46000
GAZP,15,20090313,150000,128.38000,128.63000,127.90000,128.25000
GAZP,15,20090313,151500,128.25000,128.60000,127.91000,128.39000
GAZP,15,20090313,153000,128.37000,129.20000,128.25000,128.62000
GAZP,15,20090313,154500,128.62000,128.78000,127.80000,128.40000
GAZP,15,20090313,160000,128.40000,129.42000,128.15000,128.96000
GAZP,15,20090313,161500,128.95000,129.30000,128.75000,129.20000
GAZP,15,20090313,163000,129.20000,129.70000,128.29000,128.49000
GAZP,15,20090313,164500,128.48000,130.15000,128.43000,129.92000
GAZP,15,20090313,170000,129.92000,130.80000,129.60000,129.64000
GAZP,15,20090313,171500,129.62000,130.03000,128.85000,129.09000
GAZP,15,20090313,173000,129.01000,129.90000,128.23000,129.73000
GAZP,15,20090313,174500,129.73000,130.02000,129.05000,129.32000
GAZP,15,20090313,180000,129.32000,129.70000,128.05000,128.73000
GAZP,15,20090313,181500,128.78000,128.80000,127.57000,128.10000
GAZP,15,20090313,183000,128.04000,128.15000,127.20000,127.30000
GAZP,15,20090316,103000,126.70000,127.74000,126.10000,127.00000
GAZP,15,20090316,104500,126.99000,127.24000,126.51000,126.93000
GAZP,15,20090316,110000,126.83000,128.10000,126.81000,127.37000
GAZP,15,20090316,111500,127.37000,127.40000,124.75000,124.83000
GAZP,15,20090316,113000,124.90000,126.40000,124.83000,126.10000
GAZP,15,20090316,114500,126.10000,127.20000,125.85000,126.88000
GAZP,15,20090316,120000,126.87000,127.06000,125.66000,126.41000
GAZP,15,20090316,121500,126.47000,126.80000,126.20000,126.61000
GAZP,15,20090316,123000,126.55000,127.39000,126.36000,126.36000
GAZP,15,20090316,124500,126.48000,127.57000,126.42000,127.44000
GAZP,15,20090316,130000,127.33000,127.77000,127.16000,127.50000
GAZP,15,20090316,131500,127.48000,127.87000,127.01000,127.33000
GAZP,15,20090316,133000,127.36000,127.70000,127.01000,127.70000
GAZP,15,20090316,134500,127.68000,127.68000,127.05000,127.34000
GAZP,15,20090316,140000,127.34000,127.47000,126.66000,127.10000
GAZP,15,20090316,141500,127.12000,127.45000,127.06000,127.35000
GAZP,15,20090316,143000,127.35000,127.39000,127.03000,127.35000
GAZP,15,20090316,144500,127.32000,127.97000,127.32000,127.70000
GAZP,15,20090316,150000,127.70000,128.77000,127.70000,128.41000
GAZP,15,20090316,151500,128.41000,128.62000,127.91000,128.29000
GAZP,15,20090316,153000,128.25000,128.63000,127.95000,128.00000
GAZP,15,20090316,154500,128.01000,128.30000,127.66000,127.70000
GAZP,15,20090316,160000,127.65000,128.20000,127.61000,128.04000
GAZP,15,20090316,161500,128.04000,128.34000,127.62000,127.91000
GAZP,15,20090316,163000,127.85000,128.06000,127.01000,127.50000
GAZP,15,20090316,164500,127.57000,127.65000,126.55000,127.05000
GAZP,15,20090316,170000,127.07000,127.49000,126.26000,126.42000
GAZP,15,20090316,171500,126.45000,126.74000,125.81000,126.64000
GAZP,15,20090316,173000,126.67000,127.35000,126.60000,127.10000
GAZP,15,20090316,174500,127.10000,127.76000,126.96000,127.07000
GAZP,15,20090316,180000,127.02000,127.56000,126.85000,127.25000
GAZP,15,20090316,181500,127.38000,128.62000,127.27000,128.30000
GAZP,15,20090316,183000,128.30000,129.00000,128.26000,128.68000
GAZP,15,20090317,103000,129.12000,129.65000,128.51000,128.89000
GAZP,15,20090317,104500,128.87000,129.45000,128.62000,128.81000
GAZP,15,20090317,110000,128.80000,128.93000,127.90000,128.23000
GAZP,15,20090317,111500,128.22000,128.28000,127.32000,127.50000
GAZP,15,20090317,113000,127.51000,127.84000,127.17000,127.60000
GAZP,15,20090317,114500,127.59000,128.66000,127.36000,128.42000
GAZP,15,20090317,120000,128.43000,128.50000,127.90000,128.26000
GAZP,15,20090317,121500,128.29000,128.85000,128.17000,128.50000
GAZP,15,20090317,123000,128.49000,128.60000,128.20000,128.42000
GAZP,15,20090317,124500,128.41000,128.70000,128.35000,128.59000
GAZP,15,20090317,130000,128.59000,129.10000,128.55000,128.58000
GAZP,15,20090317,131500,128.58000,129.08000,128.44000,128.80000
GAZP,15,20090317,133000,128.83000,129.26000,128.68000,128.81000
GAZP,15,20090317,134500,128.84000,128.95000,128.61000,128.73000
GAZP,15,20090317,140000,128.78000,128.79000,127.60000,128.01000
GAZP,15,20090317,141500,128.01000,128.25000,127.61000,127.77000
GAZP,15,20090317,143000,127.80000,127.90000,126.90000,127.09000
GAZP,15,20090317,144500,127.10000,127.39000,126.75000,126.84000
GAZP,15,20090317,150000,126.84000,126.87000,125.80000,126.27000
GAZP,15,20090317,151500,126.22000,127.20000,125.97000,126.79000
GAZP,15,20090317,153000,126.78000,127.94000,126.78000,127.46000
GAZP,15,20090317,154500,127.46000,127.89000,127.29000,127.83000
GAZP,15,20090317,160000,127.83000,128.10000,126.25000,126.50000
GAZP,15,20090317,161500,126.50000,127.15000,126.30000,126.99000
GAZP,15,20090317,163000,126.99000,127.34000,125.97000,126.30000
GAZP,15,20090317,164500,126.31000,127.08000,125.90000,126.53000
GAZP,15,20090317,170000,126.54000,127.09000,126.27000,126.58000
GAZP,15,20090317,171500,126.50000,127.00000,126.43000,126.65000
GAZP,15,20090317,173000,126.70000,126.70000,126.09000,126.61000
GAZP,15,20090317,174500,126.61000,127.25000,126.61000,127.13000
GAZP,15,20090317,180000,127.10000,127.17000,126.30000,126.37000
GAZP,15,20090317,181500,126.38000,126.60000,126.20000,126.60000
GAZP,15,20090317,183000,126.58000,126.70000,125.80000,125.91000
GAZP,15,20090318,103000,127.91000,128.67000,126.60000,128.30000
GAZP,15,20090318,104500,128.31000,128.36000,127.61000,127.91000
GAZP,15,20090318,110000,127.91000,128.06000,127.40000,127.45000
GAZP,15,20090318,111500,127.45000,127.68000,126.85000,127.08000
GAZP,15,20090318,113000,127.09000,127.60000,126.80000,127.10000
GAZP,15,20090318,114500,127.11000,127.35000,126.91000,127.17000
GAZP,15,20090318,120000,127.17000,127.18000,126.11000,126.70000
GAZP,15,20090318,121500,126.70000,126.95000,126.07000,126.07000
GAZP,15,20090318,123000,126.07000,126.18000,125.12000,125.64000
GAZP,15,20090318,124500,125.64000,125.98000,124.83000,124.85000
GAZP,15,20090318,130000,124.83000,125.87000,124.83000,125.69000
GAZP,15,20090318,131500,125.59000,125.70000,125.00000,125.22000
GAZP,15,20090318,133000,125.22000,125.75000,124.60000,124.99000
GAZP,15,20090318,134500,124.98000,125.04000,124.01000,124.41000
GAZP,15,20090318,140000,124.41000,125.28000,124.33000,125.01000
GAZP,15,20090318,141500,125.02000,125.28000,124.62000,124.70000
GAZP,15,20090318,143000,124.67000,124.70000,124.15000,124.42000
GAZP,15,20090318,144500,124.40000,124.68000,123.72000,123.81000
GAZP,15,20090318,150000,123.87000,123.98000,123.08000,123.30000
GAZP,15,20090318,151500,123.30000,123.83000,123.08000,123.78000
GAZP,15,20090318,153000,123.78000,124.00000,123.30000,123.51000
GAZP,15,20090318,154500,123.44000,123.92000,123.43000,123.89000
GAZP,15,20090318,160000,123.80000,123.89000,123.01000,123.20000
GAZP,15,20090318,161500,123.24000,123.30000,122.57000,123.00000
GAZP,15,20090318,163000,123.00000,123.05000,122.32000,122.35000
GAZP,15,20090318,164500,122.40000,122.65000,122.17000,122.50000
GAZP,15,20090318,170000,122.48000,122.77000,121.62000,121.84000
GAZP,15,20090318,171500,121.84000,121.86000,120.40000,120.95000
GAZP,15,20090318,173000,120.93000,121.00000,119.70000,120.49000
GAZP,15,20090318,174500,120.49000,121.95000,120.41000,121.80000
GAZP,15,20090318,180000,121.94000,121.96000,120.50000,120.80000
GAZP,15,20090318,181500,120.80000,120.88000,120.07000,120.11000
GAZP,15,20090318,183000,120.11000,120.70000,120.10000,120.50000
GAZP,15,20090319,103000,123.00000,124.85000,122.60000,124.39000
GAZP,15,20090319,104500,124.38000,124.60000,123.35000,123.57000
GAZP,15,20090319,110000,123.53000,124.74000,123.44000,124.19000
GAZP,15,20090319,111500,124.15000,124.48000,122.80000,122.95000
GAZP,15,20090319,113000,122.95000,124.30000,122.94000,123.94000
GAZP,15,20090319,114500,123.90000,124.35000,123.54000,123.69000
GAZP,15,20090319,120000,123.63000,124.39000,123.60000,124.15000
GAZP,15,20090319,121500,124.20000,124.52000,123.89000,124.30000
GAZP,15,20090319,123000,124.30000,125.22000,124.08000,125.21000
GAZP,15,20090319,124500,125.21000,125.48000,124.82000,125.20000
GAZP,15,20090319,130000,125.19000,125.20000,124.65000,124.91000
GAZP,15,20090319,131500,124.91000,126.24000,124.86000,125.70000
GAZP,15,20090319,133000,125.70000,126.95000,125.63000,126.20000
GAZP,15,20090319,134500,126.17000,126.65000,125.75000,126.40000
GAZP,15,20090319,140000,126.35000,126.64000,125.91000,126.60000
GAZP,15,20090319,141500,126.60000,126.77000,126.03000,126.16000
GAZP,15,20090319,143000,126.20000,126.30000,125.50000,126.15000
GAZP,15,20090319,144500,126.15000,126.28000,125.66000,126.10000
GAZP,15,20090319,150000,126.13000,126.17000,125.55000,125.72000
GAZP,15,20090319,151500,125.76000,125.81000,124.80000,125.20000
GAZP,15,20090319,153000,125.24000,126.10000,125.20000,125.75000
GAZP,15,20090319,154500,125.76000,125.86000,125.53000,125.80000
GAZP,15,20090319,160000,125.80000,126.15000,125.64000,126.00000
GAZP,15,20090319,161500,126.00000,126.60000,125.75000,126.21000
GAZP,15,20090319,163000,126.21000,126.34000,125.10000,125.22000
GAZP,15,20090319,164500,125.23000,125.45000,123.30000,123.79000
GAZP,15,20090319,170000,123.79000,124.30000,123.70000,123.98000
GAZP,15,20090319,171500,123.99000,125.15000,123.98000,124.31000
GAZP,15,20090319,173000,124.32000,125.21000,124.26000,124.80000
GAZP,15,20090319,174500,124.80000,125.00000,124.20000,124.66000
GAZP,15,20090319,180000,124.66000,125.15000,124.20000,124.30000
GAZP,15,20090319,181500,124.22000,124.65000,124.14000,124.34000
GAZP,15,20090319,183000,124.31000,124.55000,124.25000,124.30000
GAZP,15,20090320,103000,123.79000,125.10000,123.40000,123.80000
GAZP,15,20090320,104500,123.78000,124.59000,123.50000,124.33000
GAZP,15,20090320,110000,124.40000,125.95000,124.26000,125.65000
GAZP,15,20090320,111500,125.67000,126.00000,125.20000,125.21000
GAZP,15,20090320,113000,125.21000,125.68000,125.05000,125.16000
GAZP,15,20090320,114500,125.16000,125.52000,124.85000,125.45000
GAZP,15,20090320,120000,125.45000,125.52000,124.59000,124.72000
GAZP,15,20090320,121500,124.73000,125.10000,124.07000,124.38000
GAZP,15,20090320,123000,124.39000,124.60000,123.10000,123.14000
GAZP,15,20090320,124500,123.14000,123.57000,122.55000,123.10000
GAZP,15,20090320,130000,123.10000,123.30000,122.12000,122.13000
GAZP,15,20090320,131500,122.13000,122.80000,121.81000,122.70000
GAZP,15,20090320,133000,122.66000,123.00000,122.20000,123.00000
GAZP,15,20090320,134500,123.00000,123.98000,122.55000,123.85000
GAZP,15,20090320,140000,123.89000,124.55000,123.50000,124.40000
GAZP,15,20090320,141500,124.40000,124.74000,123.60000,124.67000
GAZP,15,20090320,143000,124.65000,125.19000,124.34000,125.06000
GAZP,15,20090320,144500,125.06000,125.40000,124.80000,124.84000
GAZP,15,20090320,150000,124.84000,125.12000,124.42000,124.90000
GAZP,15,20090320,151500,124.93000,125.30000,124.61000,125.10000
GAZP,15,20090320,153000,125.10000,125.35000,124.82000,125.04000
GAZP,15,20090320,154500,125.04000,125.35000,124.73000,125.20000
GAZP,15,20090320,160000,125.20000,126.00000,125.19000,125.77000
GAZP,15,20090320,161500,125.77000,125.90000,125.30000,125.50000
GAZP,15,20090320,163000,125.50000,125.65000,124.20000,124.79000
GAZP,15,20090320,164500,124.81000,125.30000,124.60000,124.80000
GAZP,15,20090320,170000,124.84000,125.20000,124.52000,124.58000
GAZP,15,20090320,171500,124.64000,125.10000,124.38000,125.00000
GAZP,15,20090320,173000,125.05000,125.65000,124.80000,125.15000
GAZP,15,20090320,174500,125.15000,125.50000,125.10000,125.48000
GAZP,15,20090320,180000,125.48000,125.50000,125.02000,125.11000
GAZP,15,20090320,181500,125.15000,125.50000,125.01000,125.48000
GAZP,15,20090320,183000,125.48000,126.54000,125.39000,125.99000
GAZP,15,20090323,103000,128.49000,132.40000,128.26000,131.78000
GAZP,15,20090323,104500,131.80000,133.10000,131.50000,132.78000
GAZP,15,20090323,110000,132.78000,133.70000,132.25000,132.61000
GAZP,15,20090323,111500,132.65000,132.70000,130.82000,131.32000
GAZP,15,20090323,113000,131.27000,132.10000,130.65000,131.94000
GAZP,15,20090323,114500,131.92000,132.89000,131.76000,132.50000
GAZP,15,20090323,120000,132.50000,133.30000,132.05000,132.35000
GAZP,15,20090323,121500,132.40000,133.09000,132.00000,132.06000
GAZP,15,20090323,123000,132.16000,132.44000,131.57000,131.70000
GAZP,15,20090323,124500,131.70000,132.45000,131.40000,132.26000
GAZP,15,20090323,130000,132.30000,132.65000,131.91000,132.15000
GAZP,15,20090323,131500,132.18000,132.70000,131.91000,132.69000
GAZP,15,20090323,133000,132.65000,132.82000,132.27000,132.44000
GAZP,15,20090323,134500,132.40000,132.90000,132.32000,132.35000
GAZP,15,20090323,140000,132.34000,132.57000,131.85000,132.18000
GAZP,15,20090323,141500,132.15000,132.39000,131.91000,132.19000
GAZP,15,20090323,143000,132.17000,132.46000,132.00000,132.24000
GAZP,15,20090323,144500,132.25000,132.85000,132.06000,132.68000
GAZP,15,20090323,150000,132.67000,132.81000,132.01000,132.57000
GAZP,15,20090323,151500,132.60000,132.67000,132.05000,132.25000
GAZP,15,20090323,153000,132.20000,132.23000,131.00000,131.58000
GAZP,15,20090323,154500,131.55000,131.72000,130.70000,130.77000
GAZP,15,20090323,160000,130.79000,131.67000,130.70000,130.96000
GAZP,15,20090323,161500,130.90000,132.14000,130.30000,132.14000
GAZP,15,20090323,163000,132.14000,132.51000,131.71000,132.40000
GAZP,15,20090323,164500,132.43000,132.67000,131.10000,131.51000
GAZP,15,20090323,170000,131.51000,132.56000,131.51000,132.20000
GAZP,15,20090323,171500,132.25000,135.20000,132.20000,134.45000
GAZP,15,20090323,173000,134.38000,136.56000,134.38000,136.00000
GAZP,15,20090323,174500,136.06000,137.19000,135.01000,136.90000
GAZP,15,20090323,180000,136.88000,136.90000,136.11000,136.70000
GAZP,15,20090323,181500,136.57000,136.70000,135.51000,135.86000
GAZP,15,20090323,183000,135.86000,137.17000,135.80000,137.08000
GAZP,15,20090324,103000,141.03000,141.50000,138.37000,138.55000
GAZP,15,20090324,104500,138.64000,138.90000,135.20000,135.70000
GAZP,15,20090324,110000,135.62000,136.47000,133.84000,136.31000
GAZP,15,20090324,111500,136.29000,136.79000,135.01000,135.30000
GAZP,15,20090324,113000,135.38000,135.62000,134.70000,135.07000
GAZP,15,20090324,114500,135.01000,135.47000,134.60000,135.42000
GAZP,15,20090324,120000,135.41000,135.41000,132.56000,132.62000
GAZP,15,20090324,121500,132.69000,133.23000,131.70000,132.89000
GAZP,15,20090324,123000,132.98000,133.85000,132.86000,133.36000
GAZP,15,20090324,124500,133.36000,133.53000,132.50000,133.00000
GAZP,15,20090324,130000,133.00000,133.33000,132.56000,133.07000
GAZP,15,20090324,131500,133.06000,133.33000,132.01000,132.46000
GAZP,15,20090324,133000,132.46000,132.88000,131.83000,132.88000
GAZP,15,20090324,134500,132.88000,133.50000,132.50000,133.15000
GAZP,15,20090324,140000,133.15000,133.15000,132.10000,132.75000
GAZP,15,20090324,141500,132.79000,133.04000,132.15000,132.38000
GAZP,15,20090324,143000,132.38000,133.33000,132.30000,133.10000
GAZP,15,20090324,144500,133.10000,133.10000,132.56000,132.90000
GAZP,15,20090324,150000,132.90000,133.27000,132.30000,132.30000
GAZP,15,20090324,151500,132.35000,133.44000,132.30000,133.27000
GAZP,15,20090324,153000,133.27000,133.90000,133.00000,133.34000
GAZP,15,20090324,154500,133.34000,133.63000,133.15000,133.35000
GAZP,15,20090324,160000,133.36000,133.75000,133.01000,133.68000
GAZP,15,20090324,161500,133.68000,134.89000,133.68000,134.19000
GAZP,15,20090324,163000,134.27000,134.59000,133.57000,134.40000
GAZP,15,20090324,164500,134.35000,134.35000,133.15000,133.56000
GAZP,15,20090324,170000,133.56000,135.44000,133.56000,134.12000
GAZP,15,20090324,171500,134.20000,134.39000,133.20000,133.41000
GAZP,15,20090324,173000,133.51000,133.51000,131.50000,132.61000
GAZP,15,20090324,174500,132.61000,133.15000,132.02000,132.37000
GAZP,15,20090324,180000,132.37000,133.15000,131.70000,133.13000
GAZP,15,20090324,181500,133.07000,133.90000,132.70000,133.13000
GAZP,15,20090324,183000,133.16000,133.75000,133.00000,133.30000
GAZP,15,20090325,103000,132.90000,134.47000,132.11000,133.77000
GAZP,15,20090325,104500,133.75000,134.27000,132.32000,133.69000
GAZP,15,20090325,110000,133.68000,134.68000,132.80000,134.64000
GAZP,15,20090325,111500,134.64000,135.25000,134.18000,135.00000
GAZP,15,20090325,113000,135.00000,135.80000,134.45000,135.41000
GAZP,15,20090325,114500,135.44000,136.74000,135.29000,136.50000
GAZP,15,20090325,120000,136.50000,137.92000,136.50000,136.88000
GAZP,15,20090325,121500,136.88000,137.48000,136.60000,137.14000
GAZP,15,20090325,123000,137.10000,137.19000,136.55000,136.60000
GAZP,15,20090325,124500,136.60000,136.85000,135.85000,136.08000
GAZP,15,20090325,130000,136.10000,136.80000,135.57000,136.15000
GAZP,15,20090325,131500,136.15000,136.55000,135.81000,136.31000
GAZP,15,20090325,133000,136.31000,137.25000,136.23000,136.83000
GAZP,15,20090325,134500,136.87000,137.02000,136.20000,136.40000
GAZP,15,20090325,140000,136.40000,136.61000,135.80000,135.80000
GAZP,15,20090325,141500,135.80000,136.11000,135.32000,136.01000
GAZP,15,20090325,143000,136.01000,136.28000,135.63000,135.82000
GAZP,15,20090325,144500,135.71000,135.75000,135.05000,135.42000
GAZP,15,20090325,150000,135.35000,135.70000,134.46000,134.69000
GAZP,15,20090325,151500,134.67000,134.72000,133.70000,134.09000
GAZP,15,20090325,153000,134.01000,136.19000,134.01000,134.50000
GAZP,15,20090325,154500,134.51000,135.69000,134.12000,134.79000
GAZP,15,20090325,160000,134.79000,136.36000,134.73000,136.20000
GAZP,15,20090325,161500,136.18000,136.55000,135.80000,135.99000
GAZP,15,20090325,163000,135.98000,136.74000,135.68000,136.10000
GAZP,15,20090325,164500,136.06000,136.16000,135.20000,136.05000
GAZP,15,20090325,170000,136.05000,138.10000,136.04000,137.56000
GAZP,15,20090325,171500,137.56000,137.65000,136.35000,136.90000
GAZP,15,20090325,173000,136.95000,138.38000,136.95000,138.01000
GAZP,15,20090325,174500,138.02000,139.04000,138.00000,138.53000
GAZP,15,20090325,180000,138.53000,138.70000,137.65000,137.99000
GAZP,15,20090325,181500,137.99000,138.16000,137.63000,137.95000
GAZP,15,20090325,183000,137.97000,138.04000,137.60000,137.90000
GAZP,15,20090326,103000,139.56000,139.99000,138.00000,138.66000
GAZP,15,20090326,104500,138.63000,138.75000,136.82000,137.48000
GAZP,15,20090326,110000,137.48000,138.99000,137.44000,138.78000
GAZP,15,20090326,111500,138.77000,139.00000,137.46000,137.70000
GAZP,15,20090326,113000,137.71000,138.06000,136.84000,137.27000
GAZP,15,20090326,114500,137.25000,137.40000,134.78000,135.79000
GAZP,15,20090326,120000,135.79000,136.40000,135.50000,136.22000
GAZP,15,20090326,121500,136.17000,136.23000,135.28000,135.60000
GAZP,15,20090326,123000,135.51000,135.57000,134.20000,134.42000
GAZP,15,20090326,124500,134.42000,134.93000,133.85000,134.60000
GAZP,15,20090326,130000,134.60000,135.07000,134.51000,134.80000
GAZP,15,20090326,131500,134.62000,135.60000,134.12000,135.51000
GAZP,15,20090326,133000,135.51000,135.72000,134.75000,134.99000
GAZP,15,20090326,134500,134.98000,135.23000,134.69000,135.00000
GAZP,15,20090326,140000,135.01000,135.85000,134.85000,135.50000
GAZP,15,20090326,141500,135.49000,135.83000,134.90000,134.97000
GAZP,15,20090326,143000,134.95000,135.75000,134.81000,135.45000
GAZP,15,20090326,144500,135.45000,136.16000,135.43000,135.91000
GAZP,15,20090326,150000,135.96000,136.90000,135.91000,136.66000
GAZP,15,20090326,151500,136.66000,136.70000,136.07000,136.41000
GAZP,15,20090326,153000,136.47000,137.00000,135.35000,136.14000
GAZP,15,20090326,154500,136.14000,137.60000,135.92000,137.47000
GAZP,15,20090326,160000,137.46000,138.10000,136.25000,137.30000
GAZP,15,20090326,161500,137.28000,137.38000,136.45000,137.25000
GAZP,15,20090326,163000,137.25000,137.80000,136.70000,137.02000
GAZP,15,20090326,164500,137.02000,137.19000,136.14000,136.34000
GAZP,15,20090326,170000,136.34000,136.85000,135.43000,135.71000
GAZP,15,20090326,171500,135.69000,136.40000,135.25000,135.90000
GAZP,15,20090326,173000,135.93000,136.55000,135.91000,136.50000
GAZP,15,20090326,174500,136.49000,136.50000,135.80000,136.18000
GAZP,15,20090326,180000,136.12000,137.07000,136.00000,136.51000
GAZP,15,20090326,181500,136.53000,137.03000,136.32000,137.00000
GAZP,15,20090326,183000,137.00000,137.28000,136.50000,136.70000
GAZP,15,20090327,103000,136.49000,138.00000,135.51000,136.02000
GAZP,15,20090327,104500,136.07000,136.50000,135.92000,136.24000
GAZP,15,20090327,110000,136.24000,136.70000,136.02000,136.69000
GAZP,15,20090327,111500,136.68000,138.80000,136.35000,138.69000
GAZP,15,20090327,113000,138.69000,139.12000,137.80000,137.99000
GAZP,15,20090327,114500,137.99000,139.10000,137.70000,139.02000
GAZP,15,20090327,120000,139.02000,140.15000,139.02000,139.90000
GAZP,15,20090327,121500,139.80000,139.99000,138.89000,139.09000
GAZP,15,20090327,123000,139.04000,139.59000,138.40000,139.12000
GAZP,15,20090327,124500,139.12000,139.15000,138.33000,139.15000
GAZP,15,20090327,130000,139.09000,139.86000,138.67000,138.77000
GAZP,15,20090327,131500,138.80000,139.00000,137.75000,138.51000
GAZP,15,20090327,133000,138.52000,138.88000,138.06000,138.24000
GAZP,15,20090327,134500,138.24000,138.38000,137.23000,138.20000
GAZP,15,20090327,140000,138.20000,138.20000,137.54000,137.61000
GAZP,15,20090327,141500,137.62000,138.10000,137.51000,137.52000
GAZP,15,20090327,143000,137.62000,137.63000,136.21000,136.81000
GAZP,15,20090327,144500,136.82000,136.82000,134.22000,134.30000
GAZP,15,20090327,150000,134.49000,135.20000,134.01000,135.11000
GAZP,15,20090327,151500,135.05000,135.73000,134.50000,134.90000
GAZP,15,20090327,153000,134.74000,135.80000,134.50000,135.40000
GAZP,15,20090327,154500,135.40000,135.50000,134.30000,134.34000
GAZP,15,20090327,160000,134.38000,134.40000,132.42000,132.50000
GAZP,15,20090327,161500,132.49000,132.69000,131.11000,131.35000
GAZP,15,20090327,163000,131.22000,132.17000,130.85000,131.90000
GAZP,15,20090327,164500,131.89000,133.23000,131.66000,132.55000
GAZP,15,20090327,170000,132.60000,133.06000,131.35000,132.35000
GAZP,15,20090327,171500,132.56000,132.95000,131.87000,132.95000
GAZP,15,20090327,173000,132.94000,133.60000,132.30000,133.59000
GAZP,15,20090327,174500,133.59000,133.96000,133.30000,133.69000
GAZP,15,20090327,180000,133.66000,134.10000,133.40000,134.09000
GAZP,15,20090327,181500,134.09000,134.68000,133.63000,133.96000
GAZP,15,20090327,183000,133.90000,134.20000,133.14000,133.27000
GAZP,15,20090330,103000,130.00000,130.10000,128.50000,129.00000
GAZP,15,20090330,104500,129.00000,129.99000,128.70000,129.87000
GAZP,15,20090330,110000,129.72000,130.70000,128.70000,128.73000
GAZP,15,20090330,111500,128.72000,128.73000,127.70000,128.09000
GAZP,15,20090330,113000,128.09000,128.28000,127.65000,127.83000
GAZP,15,20090330,114500,127.90000,128.18000,127.25000,127.94000
GAZP,15,20090330,120000,127.93000,128.10000,127.05000,128.00000
GAZP,15,20090330,121500,128.00000,128.47000,127.80000,128.30000
GAZP,15,20090330,123000,128.30000,128.67000,127.87000,127.95000
GAZP,15,20090330,124500,127.92000,128.34000,127.66000,128.19000
GAZP,15,20090330,130000,128.12000,128.40000,128.05000,128.34000
GAZP,15,20090330,131500,128.32000,128.75000,128.06000,128.59000
GAZP,15,20090330,133000,128.55000,128.89000,128.10000,128.20000
GAZP,15,20090330,134500,128.20000,128.40000,127.97000,128.16000
GAZP,15,20090330,140000,128.16000,128.39000,128.10000,128.30000
GAZP,15,20090330,141500,128.30000,128.38000,128.10000,128.11000
GAZP,15,20090330,143000,128.12000,128.34000,128.10000,128.20000
GAZP,15,20090330,144500,128.25000,128.38000,127.62000,127.63000
GAZP,15,20090330,150000,127.63000,128.59000,127.61000,128.50000
GAZP,15,20090330,151500,128.50000,128.75000,128.20000,128.30000
GAZP,15,20090330,153000,128.30000,128.61000,127.83000,127.94000
GAZP,15,20090330,154500,127.99000,128.00000,126.70000,127.10000
GAZP,15,20090330,160000,127.10000,127.59000,127.10000,127.23000
GAZP,15,20090330,161500,127.23000,127.91000,127.04000,127.58000
GAZP,15,20090330,163000,127.60000,127.65000,127.05000,127.28000
GAZP,15,20090330,164500,127.28000,127.59000,126.83000,126.99000
GAZP,15,20090330,170000,126.99000,127.12000,126.57000,126.79000
GAZP,15,20090330,171500,126.75000,126.98000,126.31000,126.80000
GAZP,15,20090330,173000,126.80000,127.10000,125.50000,125.77000
GAZP,15,20090330,174500,125.74000,125.77000,124.92000,125.55000
GAZP,15,20090330,180000,125.55000,125.93000,125.22000,125.91000
GAZP,15,20090330,181500,125.93000,125.96000,125.20000,125.40000
GAZP,15,20090330,183000,125.40000,125.40000,123.96000,124.21000
GAZP,15,20090331,103000,124.99000,126.23000,124.50000,126.05000
GAZP,15,20090331,104500,126.05000,127.00000,125.95000,126.62000
GAZP,15,20090331,110000,126.62000,126.80000,126.25000,126.48000
GAZP,15,20090331,111500,126.42000,126.69000,125.87000,126.69000
GAZP,15,20090331,113000,126.65000,127.67000,126.51000,127.00000
GAZP,15,20090331,114500,127.01000,128.09000,126.90000,127.90000
GAZP,15,20090331,120000,127.90000,128.18000,127.33000,127.60000
GAZP,15,20090331,121500,127.60000,127.90000,127.22000,127.85000
GAZP,15,20090331,123000,127.89000,128.57000,127.75000,127.99000
GAZP,15,20090331,124500,127.99000,128.10000,126.93000,126.95000
GAZP,15,20090331,130000,126.96000,128.05000,126.92000,127.90000
GAZP,15,20090331,131500,127.97000,128.30000,127.75000,128.04000
GAZP,15,20090331,133000,128.04000,129.15000,128.00000,129.15000
GAZP,15,20090331,134500,129.12000,129.73000,128.53000,129.13000
GAZP,15,20090331,140000,129.16000,129.16000,128.20000,128.61000
GAZP,15,20090331,141500,128.59000,129.70000,128.37000,129.31000
GAZP,15,20090331,143000,129.48000,129.75000,129.00000,129.64000
GAZP,15,20090331,144500,129.62000,130.12000,129.55000,129.83000
GAZP,15,20090331,150000,129.83000,130.10000,129.25000,129.86000
GAZP,15,20090331,151500,129.86000,130.87000,129.60000,130.49000
GAZP,15,20090331,153000,130.45000,131.18000,130.32000,130.48000
GAZP,15,20090331,154500,130.40000,130.59000,129.85000,129.89000
GAZP,15,20090331,160000,129.90000,130.67000,129.89000,130.11000
GAZP,15,20090331,161500,130.12000,130.33000,129.61000,129.70000
GAZP,15,20090331,163000,129.69000,129.85000,128.87000,129.83000
GAZP,15,20090331,164500,129.80000,130.19000,129.50000,129.82000
GAZP,15,20090331,170000,129.82000,129.91000,129.11000,129.59000
GAZP,15,20090331,171500,129.55000,129.59000,127.80000,128.29000
GAZP,15,20090331,173000,128.29000,128.69000,127.33000,127.37000
GAZP,15,20090331,174500,127.37000,127.49000,126.65000,127.27000
GAZP,15,20090331,180000,127.28000,127.77000,126.88000,126.90000
GAZP,15,20090331,181500,126.97000,127.40000,126.38000,127.40000
GAZP,15,20090331,183000,127.40000,128.28000,126.05000,126.40000
GAZP,15,20090401,103000,126.00000,127.41000,125.50000,126.27000
GAZP,15,20090401,104500,126.30000,127.75000,126.22000,127.46000
GAZP,15,20090401,110000,127.50000,127.83000,126.75000,126.91000
GAZP,15,20090401,111500,126.91000,127.50000,126.81000,126.97000
GAZP,15,20090401,113000,126.92000,126.92000,125.20000,125.44000
GAZP,15,20090401,114500,125.45000,125.45000,124.60000,125.26000
GAZP,15,20090401,120000,125.26000,125.74000,124.81000,125.65000
GAZP,15,20090401,121500,125.64000,125.83000,125.31000,125.60000
GAZP,15,20090401,123000,125.57000,127.40000,125.57000,127.39000
GAZP,15,20090401,124500,127.34000,127.41000,126.52000,126.70000
GAZP,15,20090401,130000,126.73000,126.98000,126.29000,126.72000
GAZP,15,20090401,131500,126.72000,127.49000,126.60000,127.23000
GAZP,15,20090401,133000,127.23000,127.37000,126.82000,126.95000
GAZP,15,20090401,134500,126.99000,127.40000,126.92000,127.11000
GAZP,15,20090401,140000,127.12000,128.45000,127.12000,128.44000
GAZP,15,20090401,141500,128.44000,128.65000,127.81000,127.90000
GAZP,15,20090401,143000,127.90000,128.20000,127.63000,127.75000
GAZP,15,20090401,144500,127.75000,127.85000,127.25000,127.33000
GAZP,15,20090401,150000,127.35000,128.30000,126.81000,128.25000
GAZP,15,20090401,151500,128.24000,129.40000,128.17000,129.11000
GAZP,15,20090401,153000,129.11000,129.93000,128.92000,129.10000
GAZP,15,20090401,154500,129.10000,129.30000,128.50000,128.60000
GAZP,15,20090401,160000,128.65000,129.30000,128.60000,129.15000
GAZP,15,20090401,161500,129.15000,129.15000,127.86000,128.13000
GAZP,15,20090401,163000,128.18000,128.70000,127.86000,127.91000
GAZP,15,20090401,164500,127.97000,127.99000,127.30000,127.55000
GAZP,15,20090401,170000,127.50000,127.60000,125.86000,126.20000
GAZP,15,20090401,171500,126.20000,126.49000,125.95000,126.03000
GAZP,15,20090401,173000,126.04000,127.40000,126.01000,126.88000
GAZP,15,20090401,174500,126.82000,128.19000,126.66000,128.02000
GAZP,15,20090401,180000,128.02000,129.35000,128.00000,129.29000
GAZP,15,20090401,181500,129.23000,130.69000,129.17000,130.00000
GAZP,15,20090401,183000,130.01000,131.50000,129.10000,131.35000
GAZP,15,20090402,103000,135.00000,136.50000,135.00000,135.12000
GAZP,15,20090402,104500,135.14000,136.11000,135.11000,135.64000
GAZP,15,20090402,110000,135.63000,137.10000,135.52000,137.10000
GAZP,15,20090402,111500,137.11000,137.41000,136.35000,136.90000
GAZP,15,20090402,113000,136.91000,137.15000,135.81000,137.00000
GAZP,15,20090402,114500,137.00000,137.57000,136.65000,136.89000
GAZP,15,20090402,120000,136.89000,137.43000,136.72000,137.37000
GAZP,15,20090402,121500,137.37000,137.43000,136.40000,136.46000
GAZP,15,20090402,123000,136.43000,137.00000,136.25000,136.83000
GAZP,15,20090402,124500,136.80000,136.84000,136.31000,136.41000
GAZP,15,20090402,130000,136.40000,137.16000,135.95000,137.11000
GAZP,15,20090402,131500,137.11000,137.18000,136.76000,136.87000
GAZP,15,20090402,133000,136.77000,137.57000,136.75000,137.02000
GAZP,15,20090402,134500,137.02000,137.40000,136.96000,137.26000
GAZP,15,20090402,140000,137.16000,137.39000,136.78000,137.01000
GAZP,15,20090402,141500,137.01000,137.66000,137.01000,137.25000
GAZP,15,20090402,143000,137.30000,137.88000,137.05000,137.41000
GAZP,15,20090402,144500,137.41000,137.84000,137.23000,137.51000
GAZP,15,20090402,150000,137.52000,137.54000,136.40000,136.80000
GAZP,15,20090402,151500,136.75000,136.85000,136.02000,136.77000
GAZP,15,20090402,153000,136.78000,136.97000,136.38000,136.82000
GAZP,15,20090402,154500,136.84000,136.92000,135.70000,136.77000
GAZP,15,20090402,160000,136.77000,137.60000,136.76000,137.21000
GAZP,15,20090402,161500,137.11000,137.30000,136.61000,137.00000
GAZP,15,20090402,163000,137.00000,137.25000,136.07000,136.68000
GAZP,15,20090402,164500,136.68000,137.20000,136.45000,136.60000
GAZP,15,20090402,170000,136.60000,137.89000,136.50000,137.78000
GAZP,15,20090402,171500,137.78000,138.92000,137.40000,138.80000
GAZP,15,20090402,173000,138.80000,139.08000,137.80000,138.29000
GAZP,15,20090402,174500,138.29000,139.70000,138.20000,139.37000
GAZP,15,20090402,180000,139.32000,140.15000,139.32000,139.68000
GAZP,15,20090402,181500,139.65000,140.57000,139.63000,139.82000
GAZP,15,20090402,183000,139.82000,140.60000,139.51000,140.59000
GAZP,15,20090403,103000,139.82000,140.00000,138.55000,138.92000
GAZP,15,20090403,104500,138.97000,138.97000,137.62000,138.20000
GAZP,15,20090403,110000,138.20000,138.45000,137.52000,138.45000
GAZP,15,20090403,111500,138.45000,139.59000,138.27000,139.20000
GAZP,15,20090403,113000,139.20000,139.21000,138.28000,138.59000
GAZP,15,20090403,114500,138.59000,139.20000,138.15000,139.02000
GAZP,15,20090403,120000,139.09000,139.23000,138.20000,138.30000
GAZP,15,20090403,121500,138.25000,138.86000,138.23000,138.75000
GAZP,15,20090403,123000,138.70000,139.19000,138.64000,139.07000
GAZP,15,20090403,124500,139.07000,141.36000,139.07000,141.00000
GAZP,15,20090403,130000,141.00000,141.77000,140.45000,141.36000
GAZP,15,20090403,131500,141.36000,142.25000,141.03000,141.11000
GAZP,15,20090403,133000,141.14000,141.50000,140.51000,140.80000
GAZP,15,20090403,134500,140.80000,141.79000,140.69000,141.19000
GAZP,15,20090403,140000,141.11000,141.20000,140.15000,140.27000
GAZP,15,20090403,141500,140.27000,140.77000,140.05000,140.35000
GAZP,15,20090403,143000,140.35000,141.05000,140.33000,140.91000
GAZP,15,20090403,144500,140.87000,141.19000,140.53000,141.15000
GAZP,15,20090403,150000,141.15000,141.15000,140.18000,140.30000
GAZP,15,20090403,151500,140.30000,140.50000,139.52000,139.97000
GAZP,15,20090403,153000,139.96000,140.90000,139.96000,140.22000
GAZP,15,20090403,154500,140.29000,140.55000,139.39000,139.86000
GAZP,15,20090403,160000,139.85000,139.86000,138.69000,139.36000
GAZP,15,20090403,161500,139.35000,140.00000,139.00000,139.82000
GAZP,15,20090403,163000,139.86000,141.20000,139.82000,139.99000
GAZP,15,20090403,164500,139.99000,139.99000,137.86000,138.60000
GAZP,15,20090403,170000,138.60000,139.02000,138.25000,138.31000
GAZP,15,20090403,171500,138.31000,138.98000,137.95000,138.50000
GAZP,15,20090403,173000,138.60000,140.05000,138.06000,139.89000
GAZP,15,20090403,174500,139.94000,139.96000,138.80000,138.95000
GAZP,15,20090403,180000,138.91000,139.08000,137.70000,138.20000
GAZP,15,20090403,181500,138.15000,138.60000,138.06000,138.10000
GAZP,15,20090403,183000,138.10000,138.45000,137.81000,137.85000
GAZP,15,20090406,103000,141.01000,143.27000,141.00000,143.00000
GAZP,15,20090406,104500,143.00000,143.00000,142.00000,142.22000
GAZP,15,20090406,110000,142.25000,143.17000,141.92000,143.10000
GAZP,15,20090406,111500,143.10000,143.19000,142.30000,143.09000
GAZP,15,20090406,113000,143.09000,144.08000,142.79000,143.94000
GAZP,15,20090406,114500,143.93000,144.78000,143.80000,143.98000
GAZP,15,20090406,120000,143.98000,144.46000,143.71000,144.20000
GAZP,15,20090406,121500,144.20000,144.88000,143.57000,143.78000
GAZP,15,20090406,123000,143.72000,143.97000,142.88000,143.48000
GAZP,15,20090406,124500,143.48000,143.71000,143.03000,143.15000
GAZP,15,20090406,130000,143.15000,143.40000,142.75000,143.31000
GAZP,15,20090406,131500,143.31000,143.87000,143.12000,143.36000
GAZP,15,20090406,133000,143.31000,143.97000,143.15000,143.50000
GAZP,15,20090406,134500,143.55000,143.70000,143.10000,143.40000
GAZP,15,20090406,140000,143.40000,143.60000,143.01000,143.02000
GAZP,15,20090406,141500,143.07000,143.50000,143.01000,143.27000
GAZP,15,20090406,143000,143.20000,143.29000,142.55000,142.77000
GAZP,15,20090406,144500,142.80000,143.05000,142.60000,142.90000
GAZP,15,20090406,150000,142.90000,143.00000,142.50000,142.58000
GAZP,15,20090406,151500,142.58000,142.68000,142.00000,142.21000
GAZP,15,20090406,153000,142.22000,142.26000,140.56000,141.01000
GAZP,15,20090406,154500,141.01000,141.21000,139.39000,140.02000
GAZP,15,20090406,160000,140.02000,140.45000,138.56000,138.61000
GAZP,15,20090406,161500,138.63000,138.98000,138.39000,138.52000
GAZP,15,20090406,163000,138.63000,138.78000,137.22000,137.49000
GAZP,15,20090406,164500,137.48000,138.49000,137.27000,138.39000
GAZP,15,20090406,170000,138.33000,138.46000,136.61000,136.82000
GAZP,15,20090406,171500,136.94000,137.25000,136.43000,136.95000
GAZP,15,20090406,173000,136.95000,137.19000,136.22000,136.89000
GAZP,15,20090406,174500,136.80000,137.29000,136.30000,137.28000
GAZP,15,20090406,180000,137.20000,138.00000,136.90000,137.12000
GAZP,15,20090406,181500,137.12000,137.20000,136.12000,136.12000
GAZP,15,20090406,183000,136.12000,136.37000,135.57000,136.00000
GAZP,15,20090407,103000,137.26000,138.54000,137.06000,138.50000
GAZP,15,20090407,104500,138.50000,138.85000,138.13000,138.74000
GAZP,15,20090407,110000,138.72000,139.65000,138.51000,138.51000
GAZP,15,20090407,111500,138.51000,138.80000,137.51000,137.87000
GAZP,15,20090407,113000,137.82000,138.60000,137.30000,137.52000
GAZP,15,20090407,114500,137.50000,137.68000,136.61000,137.11000
GAZP,15,20090407,120000,137.11000,137.25000,136.30000,136.54000
GAZP,15,20090407,121500,136.54000,136.60000,135.11000,135.23000
GAZP,15,20090407,123000,135.25000,135.39000,133.86000,134.74000
GAZP,15,20090407,124500,134.70000,134.89000,134.05000,134.70000
GAZP,15,20090407,130000,134.69000,136.00000,134.50000,135.20000
GAZP,15,20090407,131500,135.17000,135.20000,134.01000,134.50000
GAZP,15,20090407,133000,134.37000,135.00000,133.79000,134.69000
GAZP,15,20090407,134500,134.69000,135.22000,134.36000,134.50000
GAZP,15,20090407,140000,134.50000,134.89000,134.45000,134.58000
GAZP,15,20090407,141500,134.57000,134.58000,133.80000,133.91000
GAZP,15,20090407,143000,133.94000,134.21000,132.81000,132.94000
GAZP,15,20090407,144500,132.94000,133.51000,132.78000,132.89000
GAZP,15,20090407,150000,132.89000,133.64000,132.82000,133.25000
GAZP,15,20090407,151500,133.25000,134.37000,133.23000,134.01000
GAZP,15,20090407,153000,134.00000,134.78000,133.96000,134.20000
GAZP,15,20090407,154500,134.20000,134.25000,133.40000,134.00000
GAZP,15,20090407,160000,134.06000,134.49000,133.91000,134.02000
GAZP,15,20090407,161500,134.02000,134.73000,133.96000,134.26000
GAZP,15,20090407,163000,134.26000,134.50000,133.90000,134.35000
GAZP,15,20090407,164500,134.34000,135.69000,134.25000,135.18000
GAZP,15,20090407,170000,135.18000,135.50000,134.50000,134.70000
GAZP,15,20090407,171500,134.70000,134.76000,134.03000,134.53000
GAZP,15,20090407,173000,134.54000,134.60000,133.90000,134.35000
GAZP,15,20090407,174500,134.35000,134.52000,133.94000,134.07000
GAZP,15,20090407,180000,134.08000,134.87000,133.96000,134.31000
GAZP,15,20090407,181500,134.38000,134.56000,133.56000,134.50000
GAZP,15,20090407,183000,134.55000,135.74000,134.42000,135.40000
GAZP,15,20090408,103000,132.86000,133.00000,131.33000,131.59000
GAZP,15,20090408,104500,131.59000,131.80000,130.81000,130.91000
GAZP,15,20090408,110000,130.91000,131.68000,130.62000,131.59000
GAZP,15,20090408,111500,131.58000,131.58000,130.75000,131.40000
GAZP,15,20090408,113000,131.40000,132.14000,131.13000,132.00000
GAZP,15,20090408,114500,131.95000,132.00000,131.50000,131.68000
GAZP,15,20090408,120000,131.68000,131.81000,131.00000,131.48000
GAZP,15,20090408,121500,131.48000,131.75000,131.22000,131.49000
GAZP,15,20090408,123000,131.42000,132.85000,131.36000,132.85000
GAZP,15,20090408,124500,132.85000,135.15000,132.71000,134.80000
GAZP,15,20090408,130000,134.83000,136.20000,134.21000,134.47000
GAZP,15,20090408,131500,134.43000,134.89000,133.91000,134.20000
GAZP,15,20090408,133000,134.24000,135.07000,133.76000,134.00000
GAZP,15,20090408,134500,133.97000,134.10000,133.25000,133.27000
GAZP,15,20090408,140000,133.29000,134.20000,133.29000,133.75000
GAZP,15,20090408,141500,133.75000,134.67000,133.50000,134.24000
GAZP,15,20090408,143000,134.29000,135.07000,134.04000,135.05000
GAZP,15,20090408,144500,135.05000,135.16000,134.30000,134.77000
GAZP,15,20090408,150000,134.77000,135.77000,134.61000,135.26000
GAZP,15,20090408,151500,135.26000,135.70000,134.92000,135.44000
GAZP,15,20090408,153000,135.42000,135.77000,135.26000,135.40000
GAZP,15,20090408,154500,135.31000,136.47000,135.04000,135.20000
GAZP,15,20090408,160000,135.22000,136.57000,135.11000,136.57000
GAZP,15,20090408,161500,136.54000,137.08000,135.83000,136.66000
GAZP,15,20090408,163000,136.60000,137.50000,136.58000,137.20000
GAZP,15,20090408,164500,137.20000,138.08000,136.74000,138.08000
GAZP,15,20090408,170000,138.06000,138.13000,136.51000,137.00000
GAZP,15,20090408,171500,137.00000,137.36000,136.30000,136.69000
GAZP,15,20090408,173000,136.68000,137.90000,136.62000,137.40000
GAZP,15,20090408,174500,137.44000,137.55000,136.72000,136.91000
GAZP,15,20090408,180000,136.92000,138.20000,136.66000,138.11000
GAZP,15,20090408,181500,138.15000,138.80000,136.90000,137.08000
GAZP,15,20090408,183000,137.08000,139.98000,136.90000,139.97000
GAZP,15,20090409,103000,143.03000,143.99000,142.80000,143.02000
GAZP,15,20090409,104500,143.02000,143.30000,142.55000,142.55000
GAZP,15,20090409,110000,142.55000,142.64000,141.27000,142.25000
GAZP,15,20090409,111500,142.25000,142.93000,141.80000,142.50000
GAZP,15,20090409,113000,142.44000,143.19000,142.25000,142.40000
GAZP,15,20090409,114500,142.40000,142.90000,142.01000,142.33000
GAZP,15,20090409,120000,142.34000,142.48000,141.81000,142.17000
GAZP,15,20090409,121500,142.05000,142.13000,140.91000,141.66000
GAZP,15,20090409,123000,141.65000,142.14000,141.62000,142.00000
GAZP,15,20090409,124500,142.01000,142.67000,141.96000,142.63000
GAZP,15,20090409,130000,142.67000,142.92000,142.50000,142.50000
GAZP,15,20090409,131500,142.50000,142.79000,142.14000,142.27000
GAZP,15,20090409,133000,142.27000,142.93000,142.12000,142.64000
GAZP,15,20090409,134500,142.70000,142.95000,142.42000,142.63000
GAZP,15,20090409,140000,142.68000,142.78000,141.79000,142.20000
GAZP,15,20090409,141500,142.27000,142.41000,141.86000,142.11000
GAZP,15,20090409,143000,142.15000,142.42000,141.91000,142.14000
GAZP,15,20090409,144500,142.14000,142.22000,141.95000,142.10000
GAZP,15,20090409,150000,142.03000,142.10000,141.72000,142.00000
GAZP,15,20090409,151500,142.00000,142.74000,141.76000,142.50000
GAZP,15,20090409,153000,142.50000,142.50000,141.96000,142.00000
GAZP,15,20090409,154500,142.00000,142.46000,141.90000,142.01000
GAZP,15,20090409,160000,142.05000,144.75000,142.02000,144.36000
GAZP,15,20090409,161500,144.42000,144.90000,143.71000,144.37000
GAZP,15,20090409,163000,144.32000,145.10000,143.93000,145.07000
GAZP,15,20090409,164500,145.07000,147.16000,144.83000,146.79000
GAZP,15,20090409,170000,146.71000,147.19000,146.22000,146.95000
GAZP,15,20090409,171500,146.94000,147.09000,146.03000,146.88000
GAZP,15,20090409,173000,146.87000,147.40000,146.50000,147.26000
GAZP,15,20090409,174500,147.36000,147.49000,146.90000,147.07000
GAZP,15,20090409,180000,147.14000,148.46000,147.06000,148.30000
GAZP,15,20090409,181500,148.30000,148.50000,147.51000,147.83000
GAZP,15,20090409,183000,147.84000,148.30000,147.55000,147.90000
GAZP,15,20090410,103000,149.00000,149.29000,145.71000,146.40000
GAZP,15,20090410,104500,146.40000,147.45000,145.90000,146.98000
GAZP,15,20090410,110000,146.93000,147.77000,146.70000,147.02000
GAZP,15,20090410,111500,147.03000,147.08000,146.01000,146.90000
GAZP,15,20090410,113000,146.97000,147.07000,146.13000,146.37000
GAZP,15,20090410,114500,146.30000,146.59000,145.30000,146.21000
GAZP,15,20090410,120000,146.09000,146.30000,145.08000,146.30000
GAZP,15,20090410,121500,146.05000,146.73000,145.62000,146.70000
GAZP,15,20090410,123000,146.70000,146.80000,146.06000,146.36000
GAZP,15,20090410,124500,146.36000,146.86000,146.02000,146.80000
GAZP,15,20090410,130000,146.80000,146.88000,146.05000,146.22000
GAZP,15,20090410,131500,146.22000,146.78000,146.12000,146.48000
GAZP,15,20090410,133000,146.45000,146.49000,146.15000,146.39000
GAZP,15,20090410,134500,146.39000,146.77000,146.24000,146.49000
GAZP,15,20090410,140000,146.49000,146.67000,146.16000,146.25000
GAZP,15,20090410,141500,146.25000,146.99000,146.11000,146.85000
GAZP,15,20090410,143000,146.86000,147.19000,146.75000,146.88000
GAZP,15,20090410,144500,146.80000,147.57000,146.56000,147.00000
GAZP,15,20090410,150000,147.02000,147.37000,146.77000,147.07000
GAZP,15,20090410,151500,147.03000,147.20000,146.78000,146.83000
GAZP,15,20090410,153000,146.83000,147.45000,146.80000,147.45000
GAZP,15,20090410,154500,147.42000,147.75000,147.22000,147.43000
GAZP,15,20090410,160000,147.40000,148.39000,147.14000,148.06000
GAZP,15,20090410,161500,148.06000,149.41000,147.99000,148.95000
GAZP,15,20090410,163000,148.92000,149.10000,147.80000,148.21000
GAZP,15,20090410,164500,148.09000,149.00000,147.81000,148.09000
GAZP,15,20090410,170000,148.09000,148.49000,147.52000,148.38000
GAZP,15,20090410,171500,148.38000,148.48000,147.52000,147.98000
GAZP,15,20090410,173000,147.94000,148.01000,147.50000,147.99000
GAZP,15,20090410,174500,147.99000,148.10000,147.61000,147.74000
GAZP,15,20090410,180000,147.78000,148.40000,147.66000,148.20000
GAZP,15,20090410,181500,148.19000,148.30000,147.82000,147.99000
GAZP,15,20090410,183000,147.99000,148.15000,147.60000,147.78000
GAZP,15,20090413,103000,146.82000,147.50000,145.70000,146.88000
GAZP,15,20090413,104500,146.83000,147.17000,146.11000,146.63000
GAZP,15,20090413,110000,146.63000,146.63000,145.85000,146.25000
GAZP,15,20090413,111500,146.25000,146.43000,146.00000,146.27000
GAZP,15,20090413,113000,146.25000,147.03000,146.15000,147.03000
GAZP,15,20090413,114500,147.02000,147.30000,146.61000,147.17000
GAZP,15,20090413,120000,147.16000,147.18000,146.54000,146.81000
GAZP,15,20090413,121500,146.81000,146.88000,146.30000,146.70000
GAZP,15,20090413,123000,146.70000,147.10000,146.67000,146.71000
GAZP,15,20090413,124500,146.71000,146.87000,146.14000,146.16000
GAZP,15,20090413,130000,146.24000,146.49000,145.96000,146.30000
GAZP,15,20090413,131500,146.31000,146.60000,146.20000,146.20000
GAZP,15,20090413,133000,146.29000,146.37000,146.06000,146.30000
GAZP,15,20090413,134500,146.25000,146.30000,145.15000,145.40000
GAZP,15,20090413,140000,145.41000,145.58000,145.10000,145.51000
GAZP,15,20090413,141500,145.55000,145.70000,145.31000,145.35000
GAZP,15,20090413,143000,145.35000,145.88000,145.32000,145.74000
GAZP,15,20090413,144500,145.75000,146.17000,145.70000,146.05000
GAZP,15,20090413,150000,146.06000,146.95000,145.86000,146.80000
GAZP,15,20090413,151500,146.80000,146.80000,146.03000,146.03000
GAZP,15,20090413,153000,146.03000,146.23000,145.81000,145.90000
GAZP,15,20090413,154500,145.90000,146.24000,145.82000,146.16000
GAZP,15,20090413,160000,146.18000,146.72000,146.10000,146.40000
GAZP,15,20090413,161500,146.31000,146.45000,145.89000,146.02000
GAZP,15,20090413,163000,146.02000,146.60000,145.70000,146.50000
GAZP,15,20090413,164500,146.50000,146.83000,146.25000,146.26000
GAZP,15,20090413,170000,146.26000,146.43000,145.96000,146.11000
GAZP,15,20090413,171500,146.11000,146.35000,144.62000,145.00000
GAZP,15,20090413,173000,145.04000,145.34000,143.01000,144.10000
GAZP,15,20090413,174500,144.20000,144.25000,142.72000,142.75000
GAZP,15,20090413,180000,142.75000,143.80000,142.59000,143.77000
GAZP,15,20090413,181500,143.77000,143.82000,142.88000,142.88000
GAZP,15,20090413,183000,142.97000,143.05000,142.27000,142.74000
GAZP,15,20090414,103000,143.31000,144.17000,143.10000,143.27000
GAZP,15,20090414,104500,143.27000,143.90000,143.12000,143.90000
GAZP,15,20090414,110000,143.86000,144.04000,143.33000,143.83000
GAZP,15,20090414,111500,143.91000,146.09000,143.90000,145.90000
GAZP,15,20090414,113000,145.88000,146.37000,145.25000,145.50000
GAZP,15,20090414,114500,145.49000,146.16000,145.21000,145.33000
GAZP,15,20090414,120000,145.34000,145.67000,144.71000,144.85000
GAZP,15,20090414,121500,144.90000,145.49000,144.26000,145.21000
GAZP,15,20090414,123000,145.17000,146.70000,145.11000,146.70000
GAZP,15,20090414,124500,146.69000,147.30000,146.62000,147.00000
GAZP,15,20090414,130000,146.91000,147.79000,146.60000,147.70000
GAZP,15,20090414,131500,147.70000,148.25000,147.02000,148.09000
GAZP,15,20090414,133000,148.08000,148.43000,147.73000,147.80000
GAZP,15,20090414,134500,147.80000,147.87000,146.90000,147.40000
GAZP,15,20090414,140000,147.40000,147.79000,147.00000,147.03000
GAZP,15,20090414,141500,147.09000,147.47000,146.72000,147.00000
GAZP,15,20090414,143000,146.99000,147.95000,146.92000,147.90000
GAZP,15,20090414,144500,147.84000,148.35000,147.50000,147.75000
GAZP,15,20090414,150000,147.82000,147.90000,147.20000,147.90000
GAZP,15,20090414,151500,147.90000,148.19000,147.43000,147.43000
GAZP,15,20090414,153000,147.43000,147.60000,146.62000,147.28000
GAZP,15,20090414,154500,147.35000,147.91000,147.21000,147.25000
GAZP,15,20090414,160000,147.25000,148.45000,147.25000,148.03000
GAZP,15,20090414,161500,148.05000,148.18000,147.63000,147.63000
GAZP,15,20090414,163000,147.63000,147.64000,144.27000,144.70000
GAZP,15,20090414,164500,144.74000,145.50000,142.32000,142.32000
GAZP,15,20090414,170000,142.33000,143.49000,141.51000,143.20000
GAZP,15,20090414,171500,143.28000,144.10000,142.55000,143.15000
GAZP,15,20090414,173000,143.10000,143.27000,140.72000,141.72000
GAZP,15,20090414,174500,141.75000,142.20000,140.77000,142.10000
GAZP,15,20090414,180000,142.08000,143.18000,142.00000,142.81000
GAZP,15,20090414,181500,142.81000,143.51000,142.30000,143.51000
GAZP,15,20090414,183000,143.51000,145.00000,143.35000,144.99000
GAZP,15,20090415,103000,142.09000,142.50000,141.20000,141.85000
GAZP,15,20090415,104500,141.99000,142.40000,141.70000,142.15000
GAZP,15,20090415,110000,142.16000,143.43000,141.90000,142.83000
GAZP,15,20090415,111500,142.91000,143.67000,142.75000,142.93000
GAZP,15,20090415,113000,143.07000,143.09000,141.45000,142.10000
GAZP,15,20090415,114500,142.07000,143.14000,142.00000,143.08000
GAZP,15,20090415,120000,143.08000,144.08000,142.92000,143.36000
GAZP,15,20090415,121500,143.36000,143.75000,143.17000,143.73000
GAZP,15,20090415,123000,143.73000,143.80000,142.87000,143.68000
GAZP,15,20090415,124500,143.68000,144.20000,143.45000,143.45000
GAZP,15,20090415,130000,143.45000,143.75000,142.87000,143.28000
GAZP,15,20090415,131500,143.28000,143.44000,142.20000,142.30000
GAZP,15,20090415,133000,142.30000,142.80000,141.80000,141.88000
GAZP,15,20090415,134500,141.85000,142.28000,141.45000,142.13000
GAZP,15,20090415,140000,142.00000,142.50000,141.71000,142.03000
GAZP,15,20090415,141500,142.14000,142.95000,141.94000,142.77000
GAZP,15,20090415,143000,142.76000,142.80000,142.02000,142.60000
GAZP,15,20090415,144500,142.57000,142.97000,142.35000,142.80000
GAZP,15,20090415,150000,142.76000,143.43000,142.60000,142.90000
GAZP,15,20090415,151500,142.91000,143.10000,142.10000,142.21000
GAZP,15,20090415,153000,142.23000,142.50000,142.00000,142.24000
GAZP,15,20090415,154500,142.25000,142.47000,141.00000,141.07000
GAZP,15,20090415,160000,141.05000,141.30000,140.25000,140.71000
GAZP,15,20090415,161500,140.77000,141.41000,140.45000,141.30000
GAZP,15,20090415,163000,141.30000,142.33000,141.10000,142.10000
GAZP,15,20090415,164500,142.10000,142.11000,141.01000,141.50000
GAZP,15,20090415,170000,141.50000,142.70000,141.21000,142.09000
GAZP,15,20090415,171500,142.02000,142.02000,140.70000,141.21000
GAZP,15,20090415,173000,141.20000,141.54000,140.11000,141.49000
GAZP,15,20090415,174500,141.49000,141.90000,141.00000,141.75000
GAZP,15,20090415,180000,141.79000,142.30000,141.59000,141.80000
GAZP,15,20090415,181500,141.81000,142.36000,141.42000,142.33000
GAZP,15,20090415,183000,142.33000,142.36000,141.45000,141.95000
GAZP,15,20090416,103000,143.51000,144.00000,143.00000,143.55000
GAZP,15,20090416,104500,143.54000,143.70000,142.84000,143.35000
GAZP,15,20090416,110000,143.35000,143.49000,142.94000,143.00000
GAZP,15,20090416,111500,143.00000,143.17000,142.57000,143.09000
GAZP,15,20090416,113000,143.09000,143.28000,142.10000,142.36000
GAZP,15,20090416,114500,142.35000,142.75000,142.07000,142.26000
GAZP,15,20090416,120000,142.25000,142.49000,141.68000,142.28000
GAZP,15,20090416,121500,142.28000,142.78000,142.01000,142.68000
GAZP,15,20090416,123000,142.66000,142.74000,141.82000,142.09000
GAZP,15,20090416,124500,142.15000,143.15000,141.72000,143.10000
GAZP,15,20090416,130000,143.09000,143.48000,142.71000,143.30000
GAZP,15,20090416,131500,143.31000,143.86000,142.93000,143.04000
GAZP,15,20090416,133000,143.04000,143.25000,142.77000,143.13000
GAZP,15,20090416,134500,143.12000,143.30000,142.27000,142.38000
GAZP,15,20090416,140000,142.31000,143.10000,142.11000,142.93000
GAZP,15,20090416,141500,142.93000,143.33000,142.60000,143.13000
GAZP,15,20090416,143000,143.34000,144.40000,142.32000,142.32000
GAZP,15,20090416,144500,142.36000,142.88000,140.89000,141.51000
GAZP,15,20090416,150000,141.51000,142.08000,141.37000,141.88000
GAZP,15,20090416,151500,141.97000,142.40000,141.55000,141.96000
GAZP,15,20090416,153000,141.93000,142.23000,141.87000,142.19000
GAZP,15,20090416,154500,142.14000,142.56000,141.81000,142.46000
GAZP,15,20090416,160000,142.46000,142.86000,142.00000,142.61000
GAZP,15,20090416,161500,142.61000,142.99000,142.53000,142.60000
GAZP,15,20090416,163000,142.61000,143.55000,142.17000,143.00000
GAZP,15,20090416,164500,142.81000,143.75000,142.64000,143.50000
GAZP,15,20090416,170000,143.50000,143.95000,143.38000,143.70000
GAZP,15,20090416,171500,143.70000,143.95000,143.50000,143.70000
GAZP,15,20090416,173000,143.71000,143.79000,142.65000,142.80000
GAZP,15,20090416,174500,142.80000,142.80000,141.86000,142.69000
GAZP,15,20090416,180000,142.69000,142.99000,142.37000,142.70000
GAZP,15,20090416,181500,142.65000,143.15000,142.64000,142.99000
GAZP,15,20090416,183000,142.96000,143.24000,142.76000,142.99000
GAZP,15,20090417,103000,144.11000,144.20000,143.50000,143.70000
GAZP,15,20090417,104500,143.70000,144.93000,143.64000,144.50000
GAZP,15,20090417,110000,144.50000,145.57000,144.50000,144.93000
GAZP,15,20090417,111500,144.93000,145.39000,144.82000,144.84000
GAZP,15,20090417,113000,144.84000,144.87000,143.99000,144.39000
GAZP,15,20090417,114500,144.39000,144.49000,143.80000,144.32000
GAZP,15,20090417,120000,144.30000,144.76000,144.10000,144.10000
GAZP,15,20090417,121500,144.10000,144.38000,143.96000,144.27000
GAZP,15,20090417,123000,144.28000,144.65000,144.04000,144.59000
GAZP,15,20090417,124500,144.59000,144.65000,143.87000,144.08000
GAZP,15,20090417,130000,144.07000,144.10000,142.26000,142.75000
GAZP,15,20090417,131500,142.75000,143.19000,142.65000,142.89000
GAZP,15,20090417,133000,142.86000,143.25000,142.70000,143.00000
GAZP,15,20090417,134500,143.00000,143.73000,142.88000,143.33000
GAZP,15,20090417,140000,143.33000,143.60000,143.10000,143.51000
GAZP,15,20090417,141500,143.48000,143.89000,143.30000,143.70000
GAZP,15,20090417,143000,143.70000,144.00000,143.01000,143.30000
GAZP,15,20090417,144500,143.30000,143.78000,143.20000,143.70000
GAZP,15,20090417,150000,143.70000,144.25000,143.58000,143.67000
GAZP,15,20090417,151500,143.66000,143.74000,143.42000,143.45000
GAZP,15,20090417,153000,143.49000,143.95000,143.25000,143.86000
GAZP,15,20090417,154500,143.86000,144.19000,143.67000,143.97000
GAZP,15,20090417,160000,143.91000,144.29000,143.70000,144.00000
GAZP,15,20090417,161500,144.01000,144.82000,143.96000,144.64000
GAZP,15,20090417,163000,144.64000,144.70000,143.65000,143.98000
GAZP,15,20090417,164500,143.95000,144.00000,143.60000,143.63000
GAZP,15,20090417,170000,143.60000,143.90000,143.14000,143.50000
GAZP,15,20090417,171500,143.50000,143.75000,143.35000,143.56000
GAZP,15,20090417,173000,143.56000,144.25000,143.14000,143.45000
GAZP,15,20090417,174500,143.45000,143.76000,142.70000,143.31000
GAZP,15,20090417,180000,143.30000,143.44000,142.90000,143.40000
GAZP,15,20090417,181500,143.31000,143.69000,143.20000,143.28000
GAZP,15,20090417,183000,143.29000,143.60000,143.10000,143.51000
GAZP,15,20090420,103000,143.01000,143.77000,142.70000,143.09000
GAZP,15,20090420,104500,143.09000,143.18000,141.76000,141.76000
GAZP,15,20090420,110000,141.77000,142.27000,141.10000,141.89000
GAZP,15,20090420,111500,141.90000,142.68000,141.84000,142.40000
GAZP,15,20090420,113000,142.44000,142.89000,142.23000,142.42000
GAZP,15,20090420,114500,142.42000,142.64000,141.70000,141.87000
GAZP,15,20090420,120000,141.86000,142.20000,141.51000,141.55000
GAZP,15,20090420,121500,141.60000,142.05000,141.07000,141.50000
GAZP,15,20090420,123000,141.57000,141.75000,140.79000,140.98000
GAZP,15,20090420,124500,140.93000,141.29000,140.90000,140.99000
GAZP,15,20090420,130000,140.99000,140.99000,140.18000,140.30000
GAZP,15,20090420,131500,140.29000,140.37000,138.80000,138.90000
GAZP,15,20090420,133000,138.90000,139.65000,138.77000,139.40000
GAZP,15,20090420,134500,139.42000,139.50000,138.01000,138.60000
GAZP,15,20090420,140000,138.61000,139.23000,138.55000,138.90000
GAZP,15,20090420,141500,138.90000,139.10000,138.50000,138.67000
GAZP,15,20090420,143000,138.67000,139.01000,138.45000,138.70000
GAZP,15,20090420,144500,138.70000,139.59000,138.53000,139.27000
GAZP,15,20090420,150000,139.34000,139.49000,138.55000,138.55000
GAZP,15,20090420,151500,138.54000,139.00000,138.45000,138.80000
GAZP,15,20090420,153000,138.80000,139.18000,137.88000,138.18000
GAZP,15,20090420,154500,138.18000,138.18000,137.32000,137.55000
GAZP,15,20090420,160000,137.60000,138.29000,137.55000,138.00000
GAZP,15,20090420,161500,138.00000,138.03000,135.92000,136.00000
GAZP,15,20090420,163000,136.00000,137.14000,135.67000,137.01000
GAZP,15,20090420,164500,137.02000,137.36000,136.51000,136.65000
GAZP,15,20090420,170000,136.65000,136.76000,135.84000,136.58000
GAZP,15,20090420,171500,136.58000,136.99000,136.30000,136.95000
GAZP,15,20090420,173000,136.90000,136.99000,136.10000,136.20000
GAZP,15,20090420,174500,136.17000,136.50000,135.09000,135.19000
GAZP,15,20090420,180000,135.19000,135.29000,134.11000,134.20000
GAZP,15,20090420,181500,134.16000,134.20000,133.30000,133.70000
GAZP,15,20090420,183000,133.63000,134.20000,133.32000,134.00000
GAZP,15,20090421,103000,132.69000,133.92000,132.50000,133.67000
GAZP,15,20090421,104500,133.65000,134.59000,133.63000,133.87000
GAZP,15,20090421,110000,133.82000,134.46000,131.50000,132.36000
GAZP,15,20090421,111500,132.36000,134.20000,131.74000,133.97000
GAZP,15,20090421,113000,133.97000,134.98000,133.91000,134.32000
GAZP,15,20090421,114500,134.32000,134.39000,133.61000,134.05000
GAZP,15,20090421,120000,134.10000,135.50000,134.05000,134.95000
GAZP,15,20090421,121500,134.95000,135.17000,134.51000,134.99000
GAZP,15,20090421,123000,134.98000,136.57000,134.95000,136.20000
GAZP,15,20090421,124500,136.06000,136.40000,135.40000,136.00000
GAZP,15,20090421,130000,135.97000,136.80000,135.90000,136.33000
GAZP,15,20090421,131500,136.29000,136.33000,135.51000,135.67000
GAZP,15,20090421,133000,135.65000,136.10000,135.30000,135.30000
GAZP,15,20090421,134500,135.30000,135.35000,134.40000,134.77000
GAZP,15,20090421,140000,134.80000,135.85000,134.56000,135.75000
GAZP,15,20090421,141500,135.75000,135.75000,134.95000,135.09000
GAZP,15,20090421,143000,135.09000,135.59000,134.25000,134.37000
GAZP,15,20090421,144500,134.30000,134.40000,133.61000,134.25000
GAZP,15,20090421,150000,134.25000,134.48000,133.81000,134.25000
GAZP,15,20090421,151500,134.25000,134.55000,133.64000,133.64000
GAZP,15,20090421,153000,133.64000,134.13000,133.61000,134.04000
GAZP,15,20090421,154500,134.02000,134.50000,133.86000,134.02000
GAZP,15,20090421,160000,134.03000,134.23000,133.35000,133.71000
GAZP,15,20090421,161500,133.71000,133.76000,133.00000,133.30000
GAZP,15,20090421,163000,133.30000,134.10000,133.21000,133.73000
GAZP,15,20090421,164500,133.73000,133.88000,133.41000,133.46000
GAZP,15,20090421,170000,133.42000,133.74000,132.85000,133.69000
GAZP,15,20090421,171500,133.70000,133.70000,132.58000,132.69000
GAZP,15,20090421,173000,132.60000,134.10000,132.60000,133.70000
GAZP,15,20090421,174500,133.69000,134.59000,133.56000,134.21000
GAZP,15,20090421,180000,134.21000,134.77000,133.82000,134.14000
GAZP,15,20090421,181500,134.20000,134.39000,133.86000,134.30000
GAZP,15,20090421,183000,134.30000,134.89000,134.05000,134.47000
GAZP,15,20090422,103000,135.55000,136.20000,135.30000,135.50000
GAZP,15,20090422,104500,135.53000,136.00000,135.20000,135.57000
GAZP,15,20090422,110000,135.53000,135.59000,134.66000,134.74000
GAZP,15,20090422,111500,134.73000,136.70000,134.71000,136.50000
GAZP,15,20090422,113000,136.50000,138.24000,136.32000,137.41000
GAZP,15,20090422,114500,137.41000,138.16000,137.30000,137.99000
GAZP,15,20090422,120000,137.93000,138.10000,137.49000,137.89000
GAZP,15,20090422,121500,137.86000,137.90000,137.13000,137.71000
GAZP,15,20090422,123000,137.77000,138.65000,137.40000,138.19000
GAZP,15,20090422,124500,138.15000,138.24000,137.31000,137.61000
GAZP,15,20090422,130000,137.56000,138.42000,137.50000,138.19000
GAZP,15,20090422,131500,138.15000,139.85000,138.11000,139.55000
GAZP,15,20090422,133000,139.57000,139.88000,138.84000,139.27000
GAZP,15,20090422,134500,139.27000,139.99000,139.05000,139.54000
GAZP,15,20090422,140000,139.50000,139.72000,138.91000,139.39000
GAZP,15,20090422,141500,139.44000,139.75000,138.71000,138.89000
GAZP,15,20090422,143000,138.88000,139.18000,138.28000,138.85000
GAZP,15,20090422,144500,138.87000,139.40000,138.62000,139.01000
GAZP,15,20090422,150000,139.08000,139.12000,138.25000,138.25000
GAZP,15,20090422,151500,138.25000,138.96000,138.10000,138.61000
GAZP,15,20090422,153000,138.67000,139.10000,138.25000,138.87000
GAZP,15,20090422,154500,138.87000,139.10000,138.46000,138.55000
GAZP,15,20090422,160000,138.55000,138.61000,137.62000,137.62000
GAZP,15,20090422,161500,137.66000,137.73000,136.61000,137.50000
GAZP,15,20090422,163000,137.50000,137.68000,136.85000,137.20000
GAZP,15,20090422,164500,137.21000,137.50000,136.85000,137.01000
GAZP,15,20090422,170000,137.01000,137.01000,136.20000,136.89000
GAZP,15,20090422,171500,136.89000,137.57000,136.30000,137.30000
GAZP,15,20090422,173000,137.30000,137.92000,136.75000,137.43000
GAZP,15,20090422,174500,137.43000,137.94000,136.88000,137.60000
GAZP,15,20090422,180000,137.60000,138.50000,137.59000,138.50000
GAZP,15,20090422,181500,138.45000,140.49000,138.45000,140.36000
GAZP,15,20090422,183000,140.36000,140.51000,139.05000,140.30000
GAZP,15,20090423,103000,140.01000,141.88000,139.60000,140.70000
GAZP,15,20090423,104500,140.70000,142.06000,140.15000,141.90000
GAZP,15,20090423,110000,141.83000,142.30000,141.30000,141.90000
GAZP,15,20090423,111500,141.92000,142.98000,141.16000,142.98000
GAZP,15,20090423,113000,142.91000,143.50000,142.10000,142.50000
GAZP,15,20090423,114500,142.50000,142.80000,142.15000,142.50000
GAZP,15,20090423,120000,142.43000,143.20000,141.61000,142.85000
GAZP,15,20090423,121500,142.85000,143.98000,142.75000,143.85000
GAZP,15,20090423,123000,143.83000,144.22000,143.36000,143.58000
GAZP,15,20090423,124500,143.58000,144.66000,143.50000,144.65000
GAZP,15,20090423,130000,144.65000,145.05000,144.12000,144.91000
GAZP,15,20090423,131500,144.98000,146.57000,144.64000,146.25000
GAZP,15,20090423,133000,146.12000,146.30000,145.58000,146.12000
GAZP,15,20090423,134500,146.17000,147.03000,145.89000,146.43000
GAZP,15,20090423,140000,146.43000,147.10000,146.22000,146.30000
GAZP,15,20090423,141500,146.30000,146.55000,145.62000,146.14000
GAZP,15,20090423,143000,146.00000,146.10000,145.54000,145.64000
GAZP,15,20090423,144500,145.61000,146.00000,145.16000,146.00000
GAZP,15,20090423,150000,146.00000,147.25000,145.96000,147.20000
GAZP,15,20090423,151500,147.13000,148.28000,146.90000,147.90000
GAZP,15,20090423,153000,147.90000,148.70000,147.23000,147.90000
GAZP,15,20090423,154500,147.90000,148.13000,147.31000,147.94000
GAZP,15,20090423,160000,147.89000,148.15000,147.40000,147.75000
GAZP,15,20090423,161500,147.82000,147.99000,147.51000,147.85000
GAZP,15,20090423,163000,147.85000,148.78000,147.10000,148.56000
GAZP,15,20090423,164500,148.56000,149.40000,148.30000,148.70000
GAZP,15,20090423,170000,148.70000,149.20000,147.52000,148.34000
GAZP,15,20090423,171500,148.28000,148.35000,147.27000,147.59000
GAZP,15,20090423,173000,147.59000,148.65000,147.22000,148.01000
GAZP,15,20090423,174500,148.05000,148.05000,147.00000,147.00000
GAZP,15,20090423,180000,147.00000,148.71000,146.78000,148.36000
GAZP,15,20090423,181500,148.36000,149.15000,148.12000,149.00000
GAZP,15,20090423,183000,149.01000,149.49000,148.61000,149.00000
GAZP,15,20090424,103000,149.01000,149.76000,147.80000,147.99000
GAZP,15,20090424,104500,147.98000,148.10000,146.12000,147.15000
GAZP,15,20090424,110000,147.15000,148.45000,146.80000,148.05000
GAZP,15,20090424,111500,148.05000,148.36000,147.35000,148.10000
GAZP,15,20090424,113000,148.13000,149.67000,147.83000,149.39000
GAZP,15,20090424,114500,149.33000,150.40000,148.70000,150.01000
GAZP,15,20090424,120000,150.17000,151.66000,149.99000,151.40000
GAZP,15,20090424,121500,151.40000,151.48000,149.22000,149.88000
GAZP,15,20090424,123000,149.87000,150.10000,149.01000,149.30000
GAZP,15,20090424,124500,149.30000,149.31000,147.35000,148.12000
GAZP,15,20090424,130000,148.15000,148.79000,147.63000,147.63000
GAZP,15,20090424,131500,147.65000,149.75000,147.60000,148.68000
GAZP,15,20090424,133000,148.70000,149.21000,148.05000,149.17000
GAZP,15,20090424,134500,149.10000,149.19000,147.75000,148.05000
GAZP,15,20090424,140000,148.05000,149.07000,148.00000,148.99000
GAZP,15,20090424,141500,148.99000,149.48000,148.65000,149.07000
GAZP,15,20090424,143000,149.07000,149.55000,148.76000,149.15000
GAZP,15,20090424,144500,149.15000,149.31000,148.55000,149.31000
GAZP,15,20090424,150000,149.32000,150.90000,149.32000,149.86000
GAZP,15,20090424,151500,149.85000,150.15000,148.35000,148.90000
GAZP,15,20090424,153000,148.90000,149.65000,148.33000,149.16000
GAZP,15,20090424,154500,149.22000,149.66000,148.95000,149.06000
GAZP,15,20090424,160000,149.08000,149.44000,148.53000,149.44000
GAZP,15,20090424,161500,149.44000,150.23000,149.27000,149.39000
GAZP,15,20090424,163000,149.49000,150.50000,149.49000,150.10000
GAZP,15,20090424,164500,150.10000,150.50000,149.75000,150.50000
GAZP,15,20090424,170000,150.50000,151.83000,150.40000,151.34000
GAZP,15,20090424,171500,151.34000,151.55000,150.76000,151.40000
GAZP,15,20090424,173000,151.40000,151.50000,150.81000,151.39000
GAZP,15,20090424,174500,151.39000,151.75000,151.04000,151.57000
GAZP,15,20090424,180000,151.62000,152.19000,149.41000,149.62000
GAZP,15,20090424,181500,149.69000,150.50000,149.01000,149.49000
GAZP,15,20090424,183000,149.43000,150.25000,149.30000,150.00000
GAZP,15,20090427,103000,148.41000,149.00000,147.30000,147.60000
GAZP,15,20090427,104500,147.59000,147.80000,147.12000,147.18000
GAZP,15,20090427,110000,147.18000,147.25000,145.80000,146.88000
GAZP,15,20090427,111500,146.85000,147.69000,146.52000,147.57000
GAZP,15,20090427,113000,147.50000,147.78000,146.31000,146.89000
GAZP,15,20090427,114500,146.84000,147.25000,146.53000,147.02000
GAZP,15,20090427,120000,147.05000,147.60000,146.86000,147.45000
GAZP,15,20090427,121500,147.47000,148.08000,147.36000,147.80000
GAZP,15,20090427,123000,147.80000,147.82000,147.30000,147.55000
GAZP,15,20090427,124500,147.63000,148.50000,147.59000,148.33000
GAZP,15,20090427,130000,148.37000,148.70000,147.15000,147.50000
GAZP,15,20090427,131500,147.49000,147.80000,146.54000,147.29000
GAZP,15,20090427,133000,147.29000,147.70000,146.82000,147.29000
GAZP,15,20090427,134500,147.20000,147.58000,146.90000,147.55000
GAZP,15,20090427,140000,147.58000,147.70000,146.75000,146.88000
GAZP,15,20090427,141500,146.81000,146.87000,144.63000,145.30000
GAZP,15,20090427,143000,145.30000,145.80000,144.80000,145.09000
GAZP,15,20090427,144500,145.08000,145.32000,143.40000,143.70000
GAZP,15,20090427,150000,143.68000,144.30000,143.30000,143.90000
GAZP,15,20090427,151500,143.88000,144.58000,143.75000,144.30000
GAZP,15,20090427,153000,144.27000,144.46000,143.81000,144.25000
GAZP,15,20090427,154500,144.24000,145.05000,144.19000,144.57000
GAZP,15,20090427,160000,144.52000,144.73000,143.90000,144.25000
GAZP,15,20090427,161500,144.23000,144.58000,143.80000,143.94000
GAZP,15,20090427,163000,143.94000,144.37000,143.75000,144.06000
GAZP,15,20090427,164500,144.01000,144.25000,143.85000,144.04000
GAZP,15,20090427,170000,144.02000,144.10000,142.80000,143.10000
GAZP,15,20090427,171500,143.14000,143.60000,142.67000,143.00000
GAZP,15,20090427,173000,143.00000,143.94000,142.70000,143.69000
GAZP,15,20090427,174500,143.71000,144.28000,143.50000,144.06000
GAZP,15,20090427,180000,144.08000,144.27000,142.91000,143.25000
GAZP,15,20090427,181500,143.25000,144.50000,142.94000,144.36000
GAZP,15,20090427,183000,144.27000,145.55000,144.00000,145.50000
GAZP,15,20090428,103000,142.70000,143.11000,140.34000,140.85000
GAZP,15,20090428,104500,140.85000,140.86000,139.36000,140.23000
GAZP,15,20090428,110000,140.23000,141.04000,139.90000,140.87000
GAZP,15,20090428,111500,140.82000,141.19000,140.13000,140.49000
GAZP,15,20090428,113000,140.48000,140.75000,139.03000,139.29000
GAZP,15,20090428,114500,139.30000,139.68000,139.07000,139.55000
GAZP,15,20090428,120000,139.56000,139.95000,139.33000,139.60000
GAZP,15,20090428,121500,139.60000,139.67000,138.67000,139.56000
GAZP,15,20090428,123000,139.56000,140.29000,139.40000,140.03000
GAZP,15,20090428,124500,140.03000,140.19000,139.60000,140.00000
GAZP,15,20090428,130000,140.02000,140.24000,139.61000,139.80000
GAZP,15,20090428,131500,139.76000,140.15000,139.62000,139.78000
GAZP,15,20090428,133000,139.80000,139.99000,139.65000,139.90000
GAZP,15,20090428,134500,139.87000,139.99000,139.60000,139.69000
GAZP,15,20090428,140000,139.64000,139.83000,139.31000,139.52000
GAZP,15,20090428,141500,139.44000,140.47000,139.40000,140.05000
GAZP,15,20090428,143000,140.05000,140.47000,139.72000,139.92000
GAZP,15,20090428,144500,139.93000,140.34000,139.91000,140.03000
GAZP,15,20090428,150000,140.03000,140.69000,140.00000,140.30000
GAZP,15,20090428,151500,140.30000,140.59000,140.21000,140.44000
GAZP,15,20090428,153000,140.44000,140.48000,140.00000,140.11000
GAZP,15,20090428,154500,140.11000,140.80000,140.05000,140.57000
GAZP,15,20090428,160000,140.57000,141.84000,140.57000,141.32000
GAZP,15,20090428,161500,141.34000,141.39000,140.47000,140.90000
GAZP,15,20090428,163000,140.92000,141.41000,140.63000,141.32000
GAZP,15,20090428,164500,141.33000,141.45000,141.07000,141.37000
GAZP,15,20090428,170000,141.37000,141.49000,140.23000,140.50000
GAZP,15,20090428,171500,140.49000,140.70000,140.07000,140.64000
GAZP,15,20090428,173000,140.65000,140.95000,140.20000,140.46000
GAZP,15,20090428,174500,140.52000,140.95000,140.31000,140.76000
GAZP,15,20090428,180000,140.80000,142.39000,140.77000,141.38000
GAZP,15,20090428,181500,141.40000,142.79000,141.30000,142.78000
GAZP,15,20090428,183000,142.78000,143.20000,142.20000,143.00000
GAZP,15,20090429,103000,143.99000,145.06000,143.87000,144.80000
GAZP,15,20090429,104500,144.80000,145.74000,144.60000,145.68000
GAZP,15,20090429,110000,145.60000,145.70000,144.82000,145.43000
GAZP,15,20090429,111500,145.43000,145.54000,144.74000,144.85000
GAZP,15,20090429,113000,144.85000,144.90000,143.60000,144.18000
GAZP,15,20090429,114500,144.13000,144.47000,143.94000,144.32000
GAZP,15,20090429,120000,144.32000,144.70000,143.17000,143.53000
GAZP,15,20090429,121500,143.53000,143.79000,142.75000,142.97000
GAZP,15,20090429,123000,142.82000,143.11000,141.24000,142.10000
GAZP,15,20090429,124500,142.10000,142.78000,141.90000,142.20000
GAZP,15,20090429,130000,142.15000,142.49000,141.65000,142.11000
GAZP,15,20090429,131500,142.16000,143.40000,142.16000,143.30000
GAZP,15,20090429,133000,143.30000,143.46000,142.95000,143.40000
GAZP,15,20090429,134500,143.33000,143.74000,143.10000,143.48000
GAZP,15,20090429,140000,143.44000,143.67000,143.11000,143.20000
GAZP,15,20090429,141500,143.20000,143.57000,143.18000,143.40000
GAZP,15,20090429,143000,143.36000,143.59000,142.40000,142.57000
GAZP,15,20090429,144500,142.57000,142.87000,142.31000,142.78000
GAZP,15,20090429,150000,142.77000,143.67000,142.17000,143.67000
GAZP,15,20090429,151500,143.67000,144.35000,143.64000,143.82000
GAZP,15,20090429,153000,143.82000,144.48000,143.71000,144.40000
GAZP,15,20090429,154500,144.41000,144.47000,143.55000,144.11000
GAZP,15,20090429,160000,144.10000,144.66000,143.20000,143.79000
GAZP,15,20090429,161500,143.79000,145.46000,143.70000,144.99000
GAZP,15,20090429,163000,144.98000,145.00000,143.33000,144.09000
GAZP,15,20090429,164500,144.01000,144.44000,143.76000,143.96000
GAZP,15,20090429,170000,144.00000,144.38000,143.33000,143.66000
GAZP,15,20090429,171500,143.71000,144.80000,143.70000,144.75000
GAZP,15,20090429,173000,144.80000,146.24000,144.62000,145.76000
GAZP,15,20090429,174500,145.77000,147.21000,145.71000,147.10000
GAZP,15,20090429,180000,147.05000,147.26000,146.72000,147.05000
GAZP,15,20090429,181500,147.07000,148.79000,147.05000,148.20000
GAZP,15,20090429,183000,148.20000,149.09000,148.12000,149.00000
GAZP,15,20090430,103000,150.89000,152.07000,150.40000,150.73000
GAZP,15,20090430,104500,150.73000,151.62000,150.70000,150.97000
GAZP,15,20090430,110000,150.95000,151.40000,150.82000,151.19000
GAZP,15,20090430,111500,151.19000,151.20000,149.62000,150.09000
GAZP,15,20090430,113000,150.01000,150.24000,149.15000,150.02000
GAZP,15,20090430,114500,150.03000,151.06000,150.02000,150.67000
GAZP,15,20090430,120000,150.61000,151.25000,150.35000,150.80000
GAZP,15,20090430,121500,150.80000,150.91000,150.25000,150.25000
GAZP,15,20090430,123000,150.25000,150.40000,149.57000,150.31000
GAZP,15,20090430,124500,150.39000,150.48000,150.15000,150.23000
GAZP,15,20090430,130000,150.29000,150.44000,149.90000,150.30000
GAZP,15,20090430,131500,150.30000,152.40000,150.25000,152.01000
GAZP,15,20090430,133000,152.08000,152.15000,150.72000,151.00000
GAZP,15,20090430,134500,150.99000,151.87000,150.70000,151.30000
GAZP,15,20090430,140000,151.28000,151.39000,150.90000,151.20000
GAZP,15,20090430,141500,151.17000,151.69000,151.00000,151.14000
GAZP,15,20090430,143000,151.16000,151.36000,150.94000,151.24000
GAZP,15,20090430,144500,151.24000,151.50000,150.97000,151.07000
GAZP,15,20090430,150000,151.07000,151.25000,150.90000,151.00000
GAZP,15,20090430,151500,151.00000,151.05000,150.32000,150.98000
GAZP,15,20090430,153000,150.98000,151.35000,150.92000,151.00000
GAZP,15,20090430,154500,150.99000,151.25000,150.86000,150.86000
GAZP,15,20090430,160000,150.86000,151.10000,150.38000,150.87000
GAZP,15,20090430,161500,150.82000,151.20000,150.51000,150.55000
GAZP,15,20090430,163000,150.55000,151.10000,149.24000,150.37000
GAZP,15,20090430,164500,150.30000,150.35000,149.40000,149.82000
GAZP,15,20090430,170000,149.85000,149.98000,147.92000,148.10000
GAZP,15,20090430,171500,148.10000,148.77000,147.62000,148.46000
GAZP,15,20090430,173000,148.46000,148.59000,147.40000,148.10000
GAZP,15,20090430,174500,148.10000,148.57000,147.92000,148.55000
GAZP,15,20090430,180000,148.54000,149.88000,148.50000,148.82000
GAZP,15,20090430,181500,148.85000,148.98000,148.03000,148.48000
GAZP,15,20090430,183000,148.57000,148.76000,147.50000,147.82000
GAZP,15,20090504,103000,151.02000,152.75000,151.00000,152.09000
GAZP,15,20090504,104500,152.09000,152.38000,151.85000,152.24000
GAZP,15,20090504,110000,152.24000,152.30000,151.92000,152.15000
GAZP,15,20090504,111500,152.14000,153.75000,152.02000,153.43000
GAZP,15,20090504,113000,153.43000,154.50000,153.33000,153.78000
GAZP,15,20090504,114500,153.77000,154.20000,153.55000,153.89000
GAZP,15,20090504,120000,153.85000,154.19000,153.22000,153.95000
GAZP,15,20090504,121500,153.96000,154.41000,153.70000,153.93000
GAZP,15,20090504,123000,153.95000,153.98000,153.21000,153.69000
GAZP,15,20090504,124500,153.69000,154.15000,153.51000,153.83000
GAZP,15,20090504,130000,153.83000,154.22000,153.63000,154.05000
GAZP,15,20090504,131500,154.04000,154.05000,153.73000,153.80000
GAZP,15,20090504,133000,153.85000,153.96000,153.14000,153.20000
GAZP,15,20090504,134500,153.20000,153.79000,153.20000,153.72000
GAZP,15,20090504,140000,153.71000,153.88000,153.30000,153.40000
GAZP,15,20090504,141500,153.41000,153.70000,153.38000,153.56000
GAZP,15,20090504,143000,153.50000,153.66000,152.60000,152.95000
GAZP,15,20090504,144500,152.96000,153.34000,152.90000,153.15000
GAZP,15,20090504,150000,153.17000,153.30000,152.75000,152.90000
GAZP,15,20090504,151500,152.81000,152.88000,151.51000,152.09000
GAZP,15,20090504,153000,152.09000,152.44000,151.61000,152.37000
GAZP,15,20090504,154500,152.37000,152.43000,151.56000,152.17000
GAZP,15,20090504,160000,152.17000,152.77000,152.00000,152.60000
GAZP,15,20090504,161500,152.56000,153.11000,152.00000,152.55000
GAZP,15,20090504,163000,152.50000,152.93000,152.26000,152.76000
GAZP,15,20090504,164500,152.77000,153.47000,152.26000,153.43000
GAZP,15,20090504,170000,153.38000,153.86000,153.11000,153.81000
GAZP,15,20090504,171500,153.81000,154.15000,153.40000,153.59000
GAZP,15,20090504,173000,153.56000,154.15000,153.30000,154.01000
GAZP,15,20090504,174500,154.01000,154.44000,153.80000,154.44000
GAZP,15,20090504,180000,154.42000,155.35000,154.35000,155.20000
GAZP,15,20090504,181500,155.18000,155.48000,154.91000,155.20000
GAZP,15,20090504,183000,155.22000,155.48000,154.79000,155.00000
GAZP,15,20090505,103000,156.50000,156.50000,154.83000,155.84000
GAZP,15,20090505,104500,155.87000,156.00000,153.63000,154.39000
GAZP,15,20090505,110000,154.33000,154.82000,153.83000,154.44000
GAZP,15,20090505,111500,154.50000,155.50000,154.30000,155.13000
GAZP,15,20090505,113000,155.12000,155.70000,154.78000,155.20000
GAZP,15,20090505,114500,155.20000,155.69000,154.93000,155.63000
GAZP,15,20090505,120000,155.60000,156.15000,155.50000,155.60000
GAZP,15,20090505,121500,155.65000,156.31000,155.51000,155.90000
GAZP,15,20090505,123000,155.92000,156.07000,155.57000,155.69000
GAZP,15,20090505,124500,155.67000,156.05000,155.30000,155.91000
GAZP,15,20090505,130000,155.90000,156.30000,155.82000,156.10000
GAZP,15,20090505,131500,156.01000,157.28000,156.00000,157.20000
GAZP,15,20090505,133000,157.07000,158.31000,157.04000,157.71000
GAZP,15,20090505,134500,157.71000,159.19000,157.70000,158.61000
GAZP,15,20090505,140000,158.65000,158.88000,157.90000,158.20000
GAZP,15,20090505,141500,158.23000,158.90000,158.09000,158.71000
GAZP,15,20090505,143000,158.73000,159.15000,157.53000,157.98000
GAZP,15,20090505,144500,157.90000,158.70000,157.73000,158.50000
GAZP,15,20090505,150000,158.49000,158.88000,157.90000,158.03000
GAZP,15,20090505,151500,158.09000,158.64000,157.85000,158.00000
GAZP,15,20090505,153000,157.99000,158.57000,157.91000,158.11000
GAZP,15,20090505,154500,158.05000,158.19000,157.10000,157.80000
GAZP,15,20090505,160000,157.71000,158.10000,157.52000,157.99000
GAZP,15,20090505,161500,157.99000,158.07000,157.40000,157.56000
GAZP,15,20090505,163000,157.60000,157.98000,157.51000,157.90000
GAZP,15,20090505,164500,157.90000,158.90000,157.90000,158.89000
GAZP,15,20090505,170000,158.88000,159.70000,158.60000,159.37000
GAZP,15,20090505,171500,159.43000,159.85000,159.22000,159.77000
GAZP,15,20090505,173000,159.78000,162.17000,159.45000,160.92000
GAZP,15,20090505,174500,160.90000,162.10000,160.81000,162.10000
GAZP,15,20090505,180000,162.05000,163.40000,161.71000,163.01000
GAZP,15,20090505,181500,163.10000,163.88000,161.80000,162.02000
GAZP,15,20090505,183000,162.02000,162.39000,160.86000,161.30000
GAZP,15,20090506,103000,159.99000,162.98000,159.62000,161.57000
GAZP,15,20090506,104500,161.54000,161.59000,159.60000,160.75000
GAZP,15,20090506,110000,160.75000,161.60000,160.68000,161.15000
GAZP,15,20090506,111500,161.17000,162.80000,160.47000,162.70000
GAZP,15,20090506,113000,162.61000,164.48000,162.57000,164.45000
GAZP,15,20090506,114500,164.45000,165.37000,164.01000,164.20000
GAZP,15,20090506,120000,164.16000,165.25000,164.10000,165.07000
GAZP,15,20090506,121500,165.11000,167.73000,165.10000,166.00000
GAZP,15,20090506,123000,166.09000,168.27000,165.80000,167.64000
GAZP,15,20090506,124500,167.63000,168.57000,167.41000,167.70000
GAZP,15,20090506,130000,167.73000,168.69000,167.60000,168.27000
GAZP,15,20090506,131500,168.26000,168.40000,167.69000,168.07000
GAZP,15,20090506,133000,167.90000,168.41000,167.80000,168.17000
GAZP,15,20090506,134500,168.11000,168.70000,167.69000,168.23000
GAZP,15,20090506,140000,168.16000,168.23000,167.69000,167.90000
GAZP,15,20090506,141500,167.89000,167.89000,166.80000,167.23000
GAZP,15,20090506,143000,167.25000,167.70000,167.12000,167.16000
GAZP,15,20090506,144500,167.17000,168.80000,166.80000,168.72000
GAZP,15,20090506,150000,168.70000,168.70000,167.30000,167.30000
GAZP,15,20090506,151500,167.29000,167.87000,167.02000,167.85000
GAZP,15,20090506,153000,167.87000,168.20000,167.41000,168.17000
GAZP,15,20090506,154500,168.15000,168.61000,167.84000,168.31000
GAZP,15,20090506,160000,168.28000,168.67000,168.12000,168.59000
GAZP,15,20090506,161500,168.59000,169.91000,168.45000,169.59000
GAZP,15,20090506,163000,169.59000,170.64000,169.52000,170.36000
GAZP,15,20090506,164500,170.32000,170.64000,169.82000,170.20000
GAZP,15,20090506,170000,170.20000,171.72000,170.01000,171.15000
GAZP,15,20090506,171500,171.19000,171.25000,170.40000,170.88000
GAZP,15,20090506,173000,170.87000,171.07000,168.80000,169.15000
GAZP,15,20090506,174500,169.04000,170.97000,168.90000,170.50000
GAZP,15,20090506,180000,170.45000,170.84000,169.00000,169.19000
GAZP,15,20090506,181500,169.19000,169.70000,168.51000,168.72000
GAZP,15,20090506,183000,168.80000,170.54000,168.72000,169.91000
GAZP,15,20090507,103000,172.98000,175.50000,172.96000,174.98000
GAZP,15,20090507,104500,174.89000,177.75000,174.85000,177.20000
GAZP,15,20090507,110000,177.26000,177.40000,176.22000,177.20000
GAZP,15,20090507,111500,177.29000,177.93000,176.00000,176.32000
GAZP,15,20090507,113000,176.47000,177.15000,176.07000,176.30000
GAZP,15,20090507,114500,176.30000,176.40000,174.58000,175.51000
GAZP,15,20090507,120000,175.55000,176.30000,175.12000,176.00000
GAZP,15,20090507,121500,175.95000,176.20000,175.20000,176.04000
GAZP,15,20090507,123000,176.08000,176.30000,175.40000,175.90000
GAZP,15,20090507,124500,175.93000,176.15000,175.00000,175.40000
GAZP,15,20090507,130000,175.39000,175.84000,174.86000,175.03000
GAZP,15,20090507,131500,175.00000,175.57000,174.86000,175.00000
GAZP,15,20090507,133000,174.96000,175.04000,173.23000,174.70000
GAZP,15,20090507,134500,174.69000,175.20000,174.30000,175.10000
GAZP,15,20090507,140000,175.10000,176.25000,174.89000,176.25000
GAZP,15,20090507,141500,176.25000,177.30000,175.83000,176.65000
GAZP,15,20090507,143000,176.68000,177.50000,176.51000,177.05000
GAZP,15,20090507,144500,177.04000,177.10000,176.15000,176.60000
GAZP,15,20090507,150000,176.60000,177.14000,176.36000,177.01000
GAZP,15,20090507,151500,177.01000,177.42000,176.86000,177.08000
GAZP,15,20090507,153000,177.14000,177.45000,176.76000,177.40000
GAZP,15,20090507,154500,177.40000,178.30000,177.02000,177.50000
GAZP,15,20090507,160000,177.48000,178.58000,177.30000,178.39000
GAZP,15,20090507,161500,178.28000,178.65000,176.71000,176.83000
GAZP,15,20090507,163000,176.90000,177.33000,175.28000,176.30000
GAZP,15,20090507,164500,176.31000,177.16000,176.31000,176.70000
GAZP,15,20090507,170000,176.57000,177.20000,176.30000,177.15000
GAZP,15,20090507,171500,177.11000,177.20000,176.60000,176.84000
GAZP,15,20090507,173000,176.92000,177.19000,176.17000,176.18000
GAZP,15,20090507,174500,176.18000,176.48000,172.16000,173.64000
GAZP,15,20090507,180000,173.57000,174.45000,170.10000,171.30000
GAZP,15,20090507,181500,171.11000,173.26000,170.58000,171.01000
GAZP,15,20090507,183000,171.03000,171.87000,170.21000,171.61000
GAZP,15,20090508,103000,173.03000,175.38000,173.00000,174.30000
GAZP,15,20090508,104500,174.31000,174.68000,173.50000,174.12000
GAZP,15,20090508,110000,174.12000,174.20000,171.35000,172.62000
GAZP,15,20090508,111500,172.60000,172.98000,171.70000,172.90000
GAZP,15,20090508,113000,172.98000,174.27000,172.51000,173.83000
GAZP,15,20090508,114500,173.83000,175.28000,173.75000,174.31000
GAZP,15,20090508,120000,174.32000,174.70000,173.80000,174.24000
GAZP,15,20090508,121500,174.24000,174.42000,172.85000,173.65000
GAZP,15,20090508,123000,173.65000,174.50000,173.20000,173.41000
GAZP,15,20090508,124500,173.45000,174.30000,173.00000,173.97000
GAZP,15,20090508,130000,173.91000,174.46000,173.75000,174.14000
GAZP,15,20090508,131500,174.14000,174.21000,173.33000,174.21000
GAZP,15,20090508,133000,174.15000,174.50000,173.83000,174.20000
GAZP,15,20090508,134500,174.21000,174.69000,174.02000,174.07000
GAZP,15,20090508,140000,174.15000,174.20000,172.20000,173.23000
GAZP,15,20090508,141500,173.17000,173.64000,172.50000,172.82000
GAZP,15,20090508,143000,172.82000,173.25000,172.10000,172.70000
GAZP,15,20090508,144500,172.68000,173.20000,171.60000,173.07000
GAZP,15,20090508,150000,173.07000,173.20000,172.46000,173.17000
GAZP,15,20090508,151500,173.13000,173.74000,172.84000,173.17000
GAZP,15,20090508,153000,173.12000,173.79000,173.10000,173.39000
GAZP,15,20090508,154500,173.39000,173.42000,172.60000,172.69000
GAZP,15,20090508,160000,172.64000,173.40000,172.25000,173.30000
GAZP,15,20090508,161500,173.30000,173.50000,173.00000,173.08000
GAZP,15,20090508,163000,173.21000,173.50000,171.28000,171.49000
GAZP,15,20090508,164500,171.48000,172.47000,171.07000,172.14000
GAZP,15,20090508,170000,172.13000,173.40000,171.87000,172.62000
GAZP,15,20090508,171500,172.62000,172.77000,171.81000,172.44000
GAZP,15,20090508,173000,172.41000,172.74000,172.10000,172.74000
GAZP,15,20090508,174500,172.70000,173.75000,172.70000,173.70000
GAZP,15,20090508,180000,173.70000,173.95000,172.80000,173.00000
GAZP,15,20090508,181500,173.01000,173.40000,172.60000,173.30000
GAZP,15,20090508,183000,173.23000,173.88000,173.00000,173.30000
GAZP,15,20090512,103000,169.99000,171.42000,169.13000,169.60000
GAZP,15,20090512,104500,169.60000,172.35000,169.60000,172.20000
GAZP,15,20090512,110000,172.27000,175.20000,172.01000,174.46000
GAZP,15,20090512,111500,174.50000,174.66000,173.25000,173.76000
GAZP,15,20090512,113000,173.76000,175.87000,173.76000,175.41000
GAZP,15,20090512,114500,175.43000,177.81000,175.40000,176.63000
GAZP,15,20090512,120000,176.75000,178.00000,176.70000,177.65000
GAZP,15,20090512,121500,177.65000,180.39000,177.02000,179.17000
GAZP,15,20090512,123000,179.17000,179.90000,177.91000,178.50000
GAZP,15,20090512,124500,178.54000,178.60000,177.40000,178.16000
GAZP,15,20090512,130000,178.25000,179.19000,178.16000,178.81000
GAZP,15,20090512,131500,178.81000,179.00000,177.18000,177.49000
GAZP,15,20090512,133000,177.41000,178.70000,177.35000,178.16000
GAZP,15,20090512,134500,178.17000,178.50000,178.00000,178.28000
GAZP,15,20090512,140000,178.20000,178.93000,178.08000,178.20000
GAZP,15,20090512,141500,178.21000,178.28000,177.00000,177.40000
GAZP,15,20090512,143000,177.40000,177.40000,176.55000,177.06000
GAZP,15,20090512,144500,177.05000,177.77000,176.83000,177.00000
GAZP,15,20090512,150000,177.10000,177.63000,176.40000,177.60000
GAZP,15,20090512,151500,177.61000,178.40000,177.30000,178.30000
GAZP,15,20090512,153000,178.30000,178.47000,177.52000,178.25000
GAZP,15,20090512,154500,178.25000,179.00000,177.93000,178.75000
GAZP,15,20090512,160000,179.00000,179.64000,178.82000,179.07000
GAZP,15,20090512,161500,179.07000,179.89000,179.05000,179.20000
GAZP,15,20090512,163000,179.22000,180.00000,178.12000,179.68000
GAZP,15,20090512,164500,179.68000,179.99000,178.78000,179.38000
GAZP,15,20090512,170000,179.36000,179.38000,178.32000,178.79000
GAZP,15,20090512,171500,178.80000,179.57000,178.80000,179.20000
GAZP,15,20090512,173000,179.23000,179.40000,177.31000,177.51000
GAZP,15,20090512,174500,177.51000,178.24000,175.95000,178.05000
GAZP,15,20090512,180000,178.04000,178.26000,177.31000,177.66000
GAZP,15,20090512,181500,177.66000,179.25000,177.16000,179.14000
GAZP,15,20090512,183000,179.19000,179.37000,178.07000,179.05000
GAZP,15,20090513,103000,181.18000,186.28000,181.15000,184.76000
GAZP,15,20090513,104500,184.76000,185.32000,184.36000,184.90000
GAZP,15,20090513,110000,184.86000,185.12000,183.65000,183.93000
GAZP,15,20090513,111500,183.98000,183.99000,181.21000,182.66000
GAZP,15,20090513,113000,182.67000,183.15000,179.52000,181.38000
GAZP,15,20090513,114500,181.38000,182.60000,181.21000,182.18000
GAZP,15,20090513,120000,182.10000,182.28000,180.53000,180.99000
GAZP,15,20090513,121500,180.99000,181.09000,178.51000,178.89000
GAZP,15,20090513,123000,178.89000,179.64000,177.75000,179.46000
GAZP,15,20090513,124500,179.46000,179.50000,178.43000,178.91000
GAZP,15,20090513,130000,178.91000,179.00000,177.12000,177.50000
GAZP,15,20090513,131500,177.55000,177.65000,174.45000,175.25000
GAZP,15,20090513,133000,175.20000,175.34000,171.11000,171.60000
GAZP,15,20090513,134500,171.72000,172.90000,171.20000,172.58000
GAZP,15,20090513,140000,172.58000,173.80000,172.18000,172.46000
GAZP,15,20090513,141500,172.46000,173.49000,172.12000,172.60000
GAZP,15,20090513,143000,172.69000,173.28000,170.16000,170.31000
GAZP,15,20090513,144500,170.40000,170.78000,168.20000,169.70000
GAZP,15,20090513,150000,169.72000,171.70000,169.55000,170.23000
GAZP,15,20090513,151500,170.23000,170.29000,167.11000,168.70000
GAZP,15,20090513,153000,168.78000,168.80000,167.67000,168.40000
GAZP,15,20090513,154500,168.46000,168.50000,165.70000,165.95000
GAZP,15,20090513,160000,165.95000,167.38000,165.52000,166.96000
GAZP,15,20090513,161500,167.04000,167.61000,166.63000,166.95000
GAZP,15,20090513,163000,166.95000,166.99000,164.10000,165.80000
GAZP,15,20090513,164500,165.80000,167.07000,165.75000,166.78000
GAZP,15,20090513,170000,166.73000,167.69000,166.05000,166.27000
GAZP,15,20090513,171500,166.27000,167.00000,165.81000,166.41000
GAZP,15,20090513,173000,166.41000,166.80000,164.82000,165.44000
GAZP,15,20090513,174500,165.44000,166.00000,165.06000,165.90000
GAZP,15,20090513,180000,165.92000,166.70000,165.10000,166.50000
GAZP,15,20090513,181500,166.70000,168.20000,166.51000,167.35000
GAZP,15,20090513,183000,167.49000,168.74000,167.03000,167.19000
GAZP,15,20090514,103000,163.97000,167.20000,163.25000,165.76000
GAZP,15,20090514,104500,165.66000,166.47000,165.31000,165.41000
GAZP,15,20090514,110000,165.40000,167.87000,165.37000,165.50000
GAZP,15,20090514,111500,165.50000,165.61000,160.31000,161.50000
GAZP,15,20090514,113000,161.51000,162.85000,161.20000,162.42000
GAZP,15,20090514,114500,162.58000,162.88000,161.20000,162.16000
GAZP,15,20090514,120000,162.12000,163.44000,161.94000,163.29000
GAZP,15,20090514,121500,163.29000,164.40000,162.68000,163.10000
GAZP,15,20090514,123000,163.10000,163.39000,162.15000,163.20000
GAZP,15,20090514,124500,163.29000,163.99000,163.04000,163.48000
GAZP,15,20090514,130000,163.47000,164.50000,163.06000,163.24000
GAZP,15,20090514,131500,163.36000,163.39000,162.21000,163.21000
GAZP,15,20090514,133000,163.20000,163.77000,162.55000,163.70000
GAZP,15,20090514,134500,163.62000,163.80000,162.45000,163.01000
GAZP,15,20090514,140000,163.07000,163.36000,162.40000,162.57000
GAZP,15,20090514,141500,162.52000,163.28000,161.90000,162.26000
GAZP,15,20090514,143000,162.26000,162.33000,161.15000,161.30000
GAZP,15,20090514,144500,161.30000,161.95000,160.00000,160.80000
GAZP,15,20090514,150000,160.80000,161.42000,160.50000,161.06000
GAZP,15,20090514,151500,161.10000,161.60000,160.41000,161.42000
GAZP,15,20090514,153000,161.37000,161.50000,160.50000,161.23000
GAZP,15,20090514,154500,161.23000,162.39000,161.08000,162.00000
GAZP,15,20090514,160000,162.00000,162.30000,161.10000,161.47000
GAZP,15,20090514,161500,161.46000,161.90000,160.82000,161.00000
GAZP,15,20090514,163000,160.99000,162.50000,160.12000,162.13000
GAZP,15,20090514,164500,162.14000,162.17000,160.75000,160.99000
GAZP,15,20090514,170000,160.91000,162.70000,160.84000,162.57000
GAZP,15,20090514,171500,162.57000,162.77000,161.90000,162.03000
GAZP,15,20090514,173000,162.09000,164.22000,162.03000,164.00000
GAZP,15,20090514,174500,164.00000,165.10000,163.03000,163.96000
GAZP,15,20090514,180000,163.96000,165.00000,163.75000,164.84000
GAZP,15,20090514,181500,164.90000,165.80000,163.90000,164.20000
GAZP,15,20090514,183000,164.21000,165.60000,164.19000,165.50000
GAZP,15,20090515,103000,168.03000,169.70000,167.80000,168.49000
GAZP,15,20090515,104500,168.47000,169.19000,168.00000,169.00000
GAZP,15,20090515,110000,169.00000,169.50000,167.51000,167.60000
GAZP,15,20090515,111500,167.52000,167.79000,166.26000,167.00000
GAZP,15,20090515,113000,166.95000,167.18000,165.10000,165.50000
GAZP,15,20090515,114500,165.50000,166.15000,165.12000,165.12000
GAZP,15,20090515,120000,165.12000,165.19000,163.85000,164.80000
GAZP,15,20090515,121500,164.87000,165.03000,163.62000,164.26000
GAZP,15,20090515,123000,164.37000,164.79000,162.86000,163.51000
GAZP,15,20090515,124500,163.52000,164.37000,162.86000,163.80000
GAZP,15,20090515,130000,163.77000,165.49000,163.50000,165.14000
GAZP,15,20090515,131500,165.15000,166.00000,164.65000,165.36000
GAZP,15,20090515,133000,165.36000,166.13000,164.25000,165.94000
GAZP,15,20090515,134500,165.94000,166.20000,164.70000,164.71000
GAZP,15,20090515,140000,164.79000,165.67000,164.40000,164.40000
GAZP,15,20090515,141500,164.41000,164.57000,163.64000,163.91000
GAZP,15,20090515,143000,163.91000,164.48000,163.84000,164.10000
GAZP,15,20090515,144500,164.10000,164.20000,162.14000,162.62000
GAZP,15,20090515,150000,162.63000,162.87000,161.85000,162.75000
GAZP,15,20090515,151500,162.57000,163.84000,162.20000,163.65000
GAZP,15,20090515,153000,163.53000,163.88000,162.92000,163.61000
GAZP,15,20090515,154500,163.62000,163.88000,163.00000,163.13000
GAZP,15,20090515,160000,163.13000,164.29000,162.30000,164.29000
GAZP,15,20090515,161500,164.25000,164.55000,163.12000,163.28000
GAZP,15,20090515,163000,163.28000,165.09000,163.09000,164.34000
GAZP,15,20090515,164500,164.39000,166.39000,164.39000,165.69000
GAZP,15,20090515,170000,165.66000,166.20000,164.60000,165.29000
GAZP,15,20090515,171500,165.25000,167.20000,165.06000,166.04000
GAZP,15,20090515,173000,166.05000,167.58000,165.23000,165.80000
GAZP,15,20090515,174500,165.81000,166.41000,165.67000,165.95000
GAZP,15,20090515,180000,165.95000,166.08000,164.57000,165.20000
GAZP,15,20090515,181500,165.20000,166.00000,165.09000,165.67000
GAZP,15,20090515,183000,165.78000,166.48000,165.57000,166.24000
GAZP,15,20090518,103000,162.97000,163.50000,161.62000,162.70000
GAZP,15,20090518,104500,162.78000,163.88000,161.80000,163.73000
GAZP,15,20090518,110000,163.73000,164.62000,162.90000,163.94000
GAZP,15,20090518,111500,163.88000,164.30000,162.71000,163.27000
GAZP,15,20090518,113000,163.21000,163.68000,162.58000,163.48000
GAZP,15,20090518,114500,163.48000,163.48000,162.37000,162.60000
GAZP,15,20090518,120000,162.59000,163.08000,162.17000,162.30000
GAZP,15,20090518,121500,162.30000,162.78000,161.53000,161.58000
GAZP,15,20090518,123000,161.58000,162.10000,161.10000,162.08000
GAZP,15,20090518,124500,162.07000,162.42000,161.67000,162.42000
GAZP,15,20090518,130000,162.42000,162.88000,162.22000,162.50000
GAZP,15,20090518,131500,162.54000,162.85000,161.79000,162.84000
GAZP,15,20090518,133000,162.85000,163.45000,162.64000,162.90000
GAZP,15,20090518,134500,162.91000,163.50000,162.80000,162.82000
GAZP,15,20090518,140000,162.93000,163.26000,162.80000,163.11000
GAZP,15,20090518,141500,163.10000,163.20000,162.25000,163.20000
GAZP,15,20090518,143000,163.10000,163.80000,162.90000,163.01000
GAZP,15,20090518,144500,163.01000,163.45000,162.98000,163.41000
GAZP,15,20090518,150000,163.41000,164.50000,163.41000,164.27000
GAZP,15,20090518,151500,164.27000,165.57000,164.19000,164.97000
GAZP,15,20090518,153000,164.97000,166.00000,164.55000,165.92000
GAZP,15,20090518,154500,165.92000,166.45000,165.70000,166.00000
GAZP,15,20090518,160000,166.05000,166.85000,165.85000,166.10000
GAZP,15,20090518,161500,166.10000,166.30000,165.33000,165.78000
GAZP,15,20090518,163000,165.76000,166.64000,165.41000,166.14000
GAZP,15,20090518,164500,166.14000,166.99000,166.06000,166.75000
GAZP,15,20090518,170000,166.75000,167.57000,166.71000,167.20000
GAZP,15,20090518,171500,167.20000,167.32000,166.54000,167.05000
GAZP,15,20090518,173000,167.03000,167.78000,166.60000,167.24000
GAZP,15,20090518,174500,167.12000,167.52000,167.00000,167.16000
GAZP,15,20090518,180000,167.16000,167.77000,166.90000,167.67000
GAZP,15,20090518,181500,167.67000,168.54000,167.48000,168.40000
GAZP,15,20090518,183000,168.40000,170.88000,168.38000,170.31000
GAZP,15,20090519,103000,175.20000,178.00000,175.11000,177.21000
GAZP,15,20090519,104500,177.21000,177.25000,176.10000,176.41000
GAZP,15,20090519,110000,176.40000,176.61000,175.71000,176.35000
GAZP,15,20090519,111500,176.33000,178.40000,176.04000,176.38000
GAZP,15,20090519,113000,176.33000,177.19000,175.23000,175.48000
GAZP,15,20090519,114500,175.48000,176.90000,175.22000,176.83000
GAZP,15,20090519,120000,176.82000,177.35000,176.51000,177.00000
GAZP,15,20090519,121500,177.00000,177.20000,176.35000,176.60000
GAZP,15,20090519,123000,176.59000,177.20000,176.31000,177.04000
GAZP,15,20090519,124500,177.04000,177.15000,176.70000,176.80000
GAZP,15,20090519,130000,176.87000,177.12000,175.77000,176.10000
GAZP,15,20090519,131500,176.11000,177.00000,175.84000,176.62000
GAZP,15,20090519,133000,176.62000,177.24000,176.41000,176.95000
GAZP,15,20090519,134500,176.90000,177.09000,176.60000,176.91000
GAZP,15,20090519,140000,176.91000,177.09000,176.30000,176.77000
GAZP,15,20090519,141500,176.72000,177.33000,176.60000,177.33000
GAZP,15,20090519,143000,177.32000,177.77000,177.22000,177.60000
GAZP,15,20090519,144500,177.60000,177.76000,177.11000,177.27000
GAZP,15,20090519,150000,177.27000,177.34000,176.92000,177.26000
GAZP,15,20090519,151500,177.22000,177.59000,176.81000,177.30000
GAZP,15,20090519,153000,177.30000,177.44000,176.60000,176.85000
GAZP,15,20090519,154500,176.89000,176.90000,175.27000,175.62000
GAZP,15,20090519,160000,175.66000,176.40000,175.55000,176.39000
GAZP,15,20090519,161500,176.38000,176.80000,176.11000,176.80000
GAZP,15,20090519,163000,176.80000,176.80000,171.87000,172.80000
GAZP,15,20090519,164500,172.81000,174.37000,172.26000,172.50000
GAZP,15,20090519,170000,172.50000,172.78000,170.90000,171.91000
GAZP,15,20090519,171500,171.91000,173.20000,171.53000,172.88000
GAZP,15,20090519,173000,172.90000,173.99000,171.73000,173.34000
GAZP,15,20090519,174500,173.36000,173.48000,172.26000,172.74000
GAZP,15,20090519,180000,172.74000,173.44000,171.56000,173.37000
GAZP,15,20090519,181500,173.32000,175.20000,173.31000,175.19000
GAZP,15,20090519,183000,175.11000,176.16000,175.00000,176.02000
GAZP,15,20090520,103000,176.50000,176.98000,174.05000,174.20000
GAZP,15,20090520,104500,174.21000,175.50000,173.82000,175.08000
GAZP,15,20090520,110000,175.05000,177.15000,174.84000,177.10000
GAZP,15,20090520,111500,177.10000,178.20000,177.00000,177.17000
GAZP,15,20090520,113000,177.17000,179.37000,177.03000,179.00000
GAZP,15,20090520,114500,179.00000,180.27000,178.85000,179.00000
GAZP,15,20090520,120000,179.00000,179.85000,178.70000,178.88000
GAZP,15,20090520,121500,178.72000,179.13000,178.00000,178.99000
GAZP,15,20090520,123000,178.99000,179.07000,177.81000,178.26000
GAZP,15,20090520,124500,178.31000,179.48000,177.80000,179.26000
GAZP,15,20090520,130000,179.35000,179.59000,178.36000,179.00000
GAZP,15,20090520,131500,179.00000,179.19000,178.54000,178.72000
GAZP,15,20090520,133000,178.96000,179.79000,178.71000,179.40000
GAZP,15,20090520,134500,179.30000,179.43000,178.71000,179.02000
GAZP,15,20090520,140000,179.09000,179.10000,177.74000,178.06000
GAZP,15,20090520,141500,178.06000,178.30000,176.78000,177.55000
GAZP,15,20090520,143000,177.50000,177.88000,176.58000,177.27000
GAZP,15,20090520,144500,177.27000,178.46000,177.10000,177.94000
GAZP,15,20090520,150000,177.88000,178.00000,177.13000,177.50000
GAZP,15,20090520,151500,177.50000,177.50000,176.60000,176.98000
GAZP,15,20090520,153000,176.91000,177.65000,175.80000,177.26000
GAZP,15,20090520,154500,177.19000,178.27000,176.82000,177.60000
GAZP,15,20090520,160000,177.60000,178.80000,177.50000,178.70000
GAZP,15,20090520,161500,178.72000,178.95000,177.70000,178.01000
GAZP,15,20090520,163000,178.08000,179.83000,177.91000,179.76000
GAZP,15,20090520,164500,179.76000,179.85000,178.51000,178.68000
GAZP,15,20090520,170000,178.53000,179.28000,178.30000,179.09000
GAZP,15,20090520,171500,179.08000,180.70000,179.00000,180.20000
GAZP,15,20090520,173000,180.20000,180.96000,179.80000,180.81000
GAZP,15,20090520,174500,180.81000,181.72000,180.52000,181.45000
GAZP,15,20090520,180000,181.45000,181.81000,181.01000,181.51000
GAZP,15,20090520,181500,181.51000,181.98000,181.20000,181.70000
GAZP,15,20090520,183000,181.75000,183.51000,181.66000,183.24000
GAZP,15,20090521,103000,180.00000,180.20000,178.25000,178.32000
GAZP,15,20090521,104500,178.32000,178.69000,176.65000,178.50000
GAZP,15,20090521,110000,178.46000,178.50000,176.57000,177.59000
GAZP,15,20090521,111500,177.59000,178.96000,177.04000,178.00000
GAZP,15,20090521,113000,177.96000,179.00000,177.40000,177.81000
GAZP,15,20090521,114500,177.84000,177.97000,174.90000,176.02000
GAZP,15,20090521,120000,176.10000,176.48000,175.50000,175.71000
GAZP,15,20090521,121500,175.70000,175.78000,172.69000,173.20000
GAZP,15,20090521,123000,173.19000,173.91000,172.60000,173.68000
GAZP,15,20090521,124500,173.67000,173.68000,171.62000,172.75000
GAZP,15,20090521,130000,172.75000,173.40000,172.41000,173.06000
GAZP,15,20090521,131500,173.06000,173.30000,172.35000,173.20000
GAZP,15,20090521,133000,173.20000,173.27000,171.80000,173.08000
GAZP,15,20090521,134500,173.07000,173.70000,172.90000,173.70000
GAZP,15,20090521,140000,173.67000,173.69000,172.54000,173.50000
GAZP,15,20090521,141500,173.50000,174.28000,173.41000,173.60000
GAZP,15,20090521,143000,173.58000,173.78000,173.10000,173.40000
GAZP,15,20090521,144500,173.29000,174.47000,173.22000,174.30000
GAZP,15,20090521,150000,174.26000,174.35000,173.00000,173.32000
GAZP,15,20090521,151500,173.39000,173.59000,172.51000,172.90000
GAZP,15,20090521,153000,172.90000,173.95000,172.82000,173.21000
GAZP,15,20090521,154500,173.20000,173.75000,172.87000,173.50000
GAZP,15,20090521,160000,173.54000,173.67000,173.10000,173.53000
GAZP,15,20090521,161500,173.53000,173.70000,173.20000,173.25000
GAZP,15,20090521,163000,173.38000,173.62000,172.25000,173.50000
GAZP,15,20090521,164500,173.50000,173.73000,172.44000,172.61000
GAZP,15,20090521,170000,172.68000,173.12000,171.07000,171.62000
GAZP,15,20090521,171500,171.62000,172.24000,170.70000,172.20000
GAZP,15,20090521,173000,172.22000,172.73000,171.34000,172.72000
GAZP,15,20090521,174500,172.74000,173.60000,172.70000,172.70000
GAZP,15,20090521,180000,172.71000,173.42000,172.20000,173.02000
GAZP,15,20090521,181500,173.00000,173.05000,171.20000,171.49000
GAZP,15,20090521,183000,171.31000,171.50000,170.11000,170.15000
GAZP,15,20090522,103000,172.34000,172.90000,171.35000,171.79000
GAZP,15,20090522,104500,171.79000,174.30000,171.69000,174.03000
GAZP,15,20090522,110000,174.03000,174.70000,173.40000,173.70000
GAZP,15,20090522,111500,173.70000,173.90000,171.41000,171.50000
GAZP,15,20090522,113000,171.50000,172.44000,171.25000,172.43000
GAZP,15,20090522,114500,172.42000,173.28000,172.36000,172.77000
GAZP,15,20090522,120000,172.77000,173.55000,172.30000,173.55000
GAZP,15,20090522,121500,173.54000,174.14000,173.22000,173.58000
GAZP,15,20090522,123000,173.52000,174.99000,173.52000,174.51000
GAZP,15,20090522,124500,174.51000,174.94000,173.73000,174.80000
GAZP,15,20090522,130000,174.79000,175.29000,174.41000,175.10000
GAZP,15,20090522,131500,175.05000,176.17000,174.94000,175.71000
GAZP,15,20090522,133000,175.71000,176.44000,175.35000,175.90000
GAZP,15,20090522,134500,175.95000,176.20000,175.40000,175.50000
GAZP,15,20090522,140000,175.45000,175.60000,174.80000,175.23000
GAZP,15,20090522,141500,175.23000,176.23000,175.20000,175.93000
GAZP,15,20090522,143000,175.93000,176.09000,174.80000,175.11000
GAZP,15,20090522,144500,175.10000,175.40000,174.98000,175.00000
GAZP,15,20090522,150000,175.00000,175.60000,174.90000,175.00000
GAZP,15,20090522,151500,175.00000,175.43000,174.90000,175.06000
GAZP,15,20090522,153000,175.19000,175.23000,173.91000,174.19000
GAZP,15,20090522,154500,174.05000,174.33000,173.04000,174.29000
GAZP,15,20090522,160000,174.29000,175.10000,173.85000,174.83000
GAZP,15,20090522,161500,174.83000,175.79000,174.58000,175.50000
GAZP,15,20090522,163000,175.50000,175.80000,174.81000,174.99000
GAZP,15,20090522,164500,174.93000,175.27000,174.40000,174.55000
GAZP,15,20090522,170000,174.57000,174.82000,173.85000,174.08000
GAZP,15,20090522,171500,174.08000,174.40000,173.85000,174.07000
GAZP,15,20090522,173000,174.07000,175.00000,172.55000,172.82000
GAZP,15,20090522,174500,172.83000,173.35000,171.80000,173.03000
GAZP,15,20090522,180000,173.03000,173.50000,172.56000,173.17000
GAZP,15,20090522,181500,173.02000,174.40000,172.91000,174.10000
GAZP,15,20090522,183000,174.01000,174.50000,173.51000,174.17000
GAZP,15,20090525,103000,174.50000,175.18000,173.26000,173.99000
GAZP,15,20090525,104500,173.99000,174.69000,173.51000,174.28000
GAZP,15,20090525,110000,174.34000,174.46000,172.32000,172.37000
GAZP,15,20090525,111500,172.40000,172.97000,171.14000,171.17000
GAZP,15,20090525,113000,171.17000,172.37000,171.10000,171.61000
GAZP,15,20090525,114500,171.64000,171.68000,170.72000,171.50000
GAZP,15,20090525,120000,171.41000,171.51000,170.60000,171.34000
GAZP,15,20090525,121500,171.34000,171.48000,170.80000,171.48000
GAZP,15,20090525,123000,171.48000,171.92000,169.39000,169.65000
GAZP,15,20090525,124500,169.56000,170.30000,168.45000,168.60000
GAZP,15,20090525,130000,168.75000,169.00000,168.12000,168.89000
GAZP,15,20090525,131500,168.89000,169.78000,168.60000,169.42000
GAZP,15,20090525,133000,169.43000,169.55000,168.33000,168.50000
GAZP,15,20090525,134500,168.36000,170.47000,168.31000,170.28000
GAZP,15,20090525,140000,170.28000,170.41000,169.34000,170.10000
GAZP,15,20090525,141500,170.10000,170.30000,169.00000,170.07000
GAZP,15,20090525,143000,169.93000,170.25000,169.43000,169.46000
GAZP,15,20090525,144500,169.46000,169.87000,169.30000,169.72000
GAZP,15,20090525,150000,169.70000,169.82000,168.80000,169.17000
GAZP,15,20090525,151500,169.17000,169.55000,168.94000,169.30000
GAZP,15,20090525,153000,169.30000,170.23000,169.12000,169.99000
GAZP,15,20090525,154500,169.95000,170.15000,169.40000,169.49000
GAZP,15,20090525,160000,169.49000,169.50000,169.05000,169.30000
GAZP,15,20090525,161500,169.32000,170.47000,169.22000,170.45000
GAZP,15,20090525,163000,170.45000,170.60000,169.65000,170.31000
GAZP,15,20090525,164500,170.39000,170.75000,170.21000,170.44000
GAZP,15,20090525,170000,170.47000,171.17000,170.31000,171.09000
GAZP,15,20090525,171500,171.10000,171.17000,170.24000,170.48000
GAZP,15,20090525,173000,170.48000,170.59000,169.82000,170.50000
GAZP,15,20090525,174500,170.51000,171.45000,170.50000,171.30000
GAZP,15,20090525,180000,171.27000,171.65000,170.88000,170.96000
GAZP,15,20090525,181500,170.96000,171.47000,170.50000,170.90000
GAZP,15,20090525,183000,170.90000,171.10000,170.50000,170.67000
GAZP,15,20090526,103000,169.97000,169.99000,167.18000,168.30000
GAZP,15,20090526,104500,168.28000,168.75000,166.75000,167.10000
GAZP,15,20090526,110000,167.10000,167.89000,166.61000,167.33000
GAZP,15,20090526,111500,167.40000,168.08000,166.79000,166.92000
GAZP,15,20090526,113000,166.97000,167.21000,165.81000,166.26000
GAZP,15,20090526,114500,166.26000,167.18000,166.11000,167.09000
GAZP,15,20090526,120000,167.05000,168.74000,166.77000,166.92000
GAZP,15,20090526,121500,167.00000,167.54000,166.40000,167.23000
GAZP,15,20090526,123000,167.18000,167.77000,166.70000,167.40000
GAZP,15,20090526,124500,167.42000,167.66000,166.85000,166.90000
GAZP,15,20090526,130000,166.90000,167.41000,166.51000,166.85000
GAZP,15,20090526,131500,166.85000,167.18000,166.18000,166.60000
GAZP,15,20090526,133000,166.60000,166.66000,165.31000,166.50000
GAZP,15,20090526,134500,166.50000,167.24000,166.49000,166.70000
GAZP,15,20090526,140000,166.70000,166.80000,165.41000,165.66000
GAZP,15,20090526,141500,165.50000,166.17000,165.25000,165.50000
GAZP,15,20090526,143000,165.48000,165.50000,164.65000,164.88000
GAZP,15,20090526,144500,164.86000,165.68000,164.55000,165.39000
GAZP,15,20090526,150000,165.39000,166.13000,165.09000,165.86000
GAZP,15,20090526,151500,165.86000,166.31000,165.50000,166.31000
GAZP,15,20090526,153000,166.25000,166.57000,166.00000,166.20000
GAZP,15,20090526,154500,166.29000,166.80000,166.00000,166.06000
GAZP,15,20090526,160000,166.06000,167.10000,165.73000,166.69000
GAZP,15,20090526,161500,166.69000,167.00000,165.85000,166.08000
GAZP,15,20090526,163000,166.02000,166.30000,165.45000,165.74000
GAZP,15,20090526,164500,165.69000,166.10000,165.55000,165.70000
GAZP,15,20090526,170000,165.72000,165.72000,164.77000,165.09000
GAZP,15,20090526,171500,165.03000,165.40000,164.50000,164.92000
GAZP,15,20090526,173000,164.93000,165.98000,164.77000,165.80000
GAZP,15,20090526,174500,165.89000,166.11000,165.74000,166.09000
GAZP,15,20090526,180000,166.09000,170.00000,166.09000,169.60000
GAZP,15,20090526,181500,169.58000,169.90000,168.83000,169.17000
GAZP,15,20090526,183000,169.17000,170.45000,169.08000,170.15000
GAZP,15,20090527,103000,173.21000,174.30000,172.17000,174.10000
GAZP,15,20090527,104500,174.10000,174.30000,173.50000,173.74000
GAZP,15,20090527,110000,173.75000,174.13000,172.62000,173.49000
GAZP,15,20090527,111500,173.48000,173.87000,172.73000,173.01000
GAZP,15,20090527,113000,173.01000,173.55000,172.81000,173.30000
GAZP,15,20090527,114500,173.39000,174.99000,173.24000,174.88000
GAZP,15,20090527,120000,174.88000,175.35000,173.71000,174.00000
GAZP,15,20090527,121500,173.98000,174.72000,173.98000,174.20000
GAZP,15,20090527,123000,174.21000,174.39000,173.71000,173.72000
GAZP,15,20090527,124500,173.72000,174.16000,173.50000,173.91000
GAZP,15,20090527,130000,173.91000,174.07000,173.05000,173.82000
GAZP,15,20090527,131500,173.87000,173.98000,173.62000,173.72000
GAZP,15,20090527,133000,173.71000,173.94000,173.43000,173.94000
GAZP,15,20090527,134500,173.94000,174.20000,173.73000,174.06000
GAZP,15,20090527,140000,174.06000,174.80000,173.93000,174.63000
GAZP,15,20090527,141500,174.60000,174.64000,174.00000,174.53000
GAZP,15,20090527,143000,174.54000,174.57000,173.81000,173.86000
GAZP,15,20090527,144500,173.90000,174.50000,173.85000,174.20000
GAZP,15,20090527,150000,174.20000,174.32000,173.91000,174.04000
GAZP,15,20090527,151500,174.08000,174.13000,173.56000,173.90000
GAZP,15,20090527,153000,173.90000,174.10000,173.75000,173.82000
GAZP,15,20090527,154500,173.86000,174.09000,173.82000,173.99000
GAZP,15,20090527,160000,173.92000,174.00000,173.01000,173.21000
GAZP,15,20090527,161500,173.21000,173.30000,172.02000,173.05000
GAZP,15,20090527,163000,173.05000,173.65000,172.91000,173.57000
GAZP,15,20090527,164500,173.57000,174.20000,173.40000,173.75000
GAZP,15,20090527,170000,173.75000,174.05000,173.36000,173.63000
GAZP,15,20090527,171500,173.64000,174.10000,173.51000,173.95000
GAZP,15,20090527,173000,173.95000,173.96000,172.51000,172.60000
GAZP,15,20090527,174500,172.60000,173.47000,172.40000,173.18000
GAZP,15,20090527,180000,173.10000,174.16000,172.25000,172.82000
GAZP,15,20090527,181500,172.84000,172.99000,172.36000,172.63000
GAZP,15,20090527,183000,172.72000,172.85000,171.19000,171.20000
GAZP,15,20090528,103000,170.15000,171.74000,169.99000,170.69000
GAZP,15,20090528,104500,170.70000,171.30000,170.60000,171.00000
GAZP,15,20090528,110000,171.00000,171.95000,170.83000,171.53000
GAZP,15,20090528,111500,171.68000,171.70000,170.99000,171.02000
GAZP,15,20090528,113000,171.11000,171.70000,171.04000,171.70000
GAZP,15,20090528,114500,171.71000,172.80000,171.49000,172.67000
GAZP,15,20090528,120000,172.67000,173.85000,172.37000,173.40000
GAZP,15,20090528,121500,173.47000,173.62000,172.82000,173.03000
GAZP,15,20090528,123000,173.09000,173.20000,172.25000,172.26000
GAZP,15,20090528,124500,172.30000,172.77000,171.91000,172.61000
GAZP,15,20090528,130000,172.60000,172.99000,172.50000,172.90000
GAZP,15,20090528,131500,172.84000,173.43000,172.70000,172.89000
GAZP,15,20090528,133000,172.89000,173.20000,172.54000,172.91000
GAZP,15,20090528,134500,172.90000,173.25000,172.46000,172.76000
GAZP,15,20090528,140000,172.72000,172.80000,172.00000,172.04000
GAZP,15,20090528,141500,172.10000,172.39000,171.58000,172.18000
GAZP,15,20090528,143000,172.18000,172.65000,171.82000,171.95000
GAZP,15,20090528,144500,171.95000,172.19000,171.70000,172.10000
GAZP,15,20090528,150000,172.10000,173.40000,172.02000,173.25000
GAZP,15,20090528,151500,173.18000,173.80000,172.70000,172.80000
GAZP,15,20090528,153000,172.79000,173.59000,172.68000,173.31000
GAZP,15,20090528,154500,173.31000,173.75000,172.29000,172.87000
GAZP,15,20090528,160000,172.86000,173.30000,172.53000,172.85000
GAZP,15,20090528,161500,172.85000,173.09000,172.80000,172.90000
GAZP,15,20090528,163000,172.89000,173.66000,172.80000,173.10000
GAZP,15,20090528,164500,173.08000,173.65000,172.93000,173.00000
GAZP,15,20090528,170000,172.97000,173.49000,172.75000,173.45000
GAZP,15,20090528,171500,173.44000,173.71000,173.15000,173.27000
GAZP,15,20090528,173000,173.27000,174.52000,173.15000,173.87000
GAZP,15,20090528,174500,173.87000,174.13000,173.55000,173.65000
GAZP,15,20090528,180000,173.65000,173.70000,171.58000,172.03000
GAZP,15,20090528,181500,172.03000,172.60000,171.82000,172.15000
GAZP,15,20090528,183000,172.17000,172.76000,172.13000,172.56000
GAZP,15,20090529,103000,175.75000,178.19000,175.51000,177.00000
GAZP,15,20090529,104500,177.00000,178.04000,176.90000,177.68000
GAZP,15,20090529,110000,177.63000,177.70000,176.90000,177.14000
GAZP,15,20090529,111500,177.14000,177.19000,175.63000,176.30000
GAZP,15,20090529,113000,176.37000,176.49000,175.85000,176.40000
GAZP,15,20090529,114500,176.39000,177.24000,176.38000,177.24000
GAZP,15,20090529,120000,177.16000,177.25000,176.20000,176.50000
GAZP,15,20090529,121500,176.58000,176.90000,176.02000,176.09000
GAZP,15,20090529,123000,176.10000,177.27000,176.10000,176.83000
GAZP,15,20090529,124500,176.80000,177.20000,176.70000,176.80000
GAZP,15,20090529,130000,176.82000,177.44000,176.80000,177.04000
GAZP,15,20090529,131500,177.11000,177.50000,176.99000,177.30000
GAZP,15,20090529,133000,177.29000,177.80000,177.02000,177.61000
GAZP,15,20090529,134500,177.68000,177.78000,177.35000,177.74000
GAZP,15,20090529,140000,177.64000,177.98000,177.41000,177.56000
GAZP,15,20090529,141500,177.64000,177.77000,177.12000,177.29000
GAZP,15,20090529,143000,177.23000,177.99000,177.11000,177.66000
GAZP,15,20090529,144500,177.68000,177.92000,177.55000,177.87000
GAZP,15,20090529,150000,177.86000,178.39000,177.65000,178.29000
GAZP,15,20090529,151500,178.25000,178.55000,177.90000,178.30000
GAZP,15,20090529,153000,178.30000,178.30000,177.74000,178.02000
GAZP,15,20090529,154500,178.04000,178.08000,177.31000,177.57000
GAZP,15,20090529,160000,177.54000,177.94000,177.00000,177.80000
GAZP,15,20090529,161500,177.75000,177.89000,177.51000,177.61000
GAZP,15,20090529,163000,177.62000,177.77000,176.53000,177.01000
GAZP,15,20090529,164500,177.12000,177.45000,176.58000,176.95000
GAZP,15,20090529,170000,176.91000,177.70000,176.80000,177.70000
GAZP,15,20090529,171500,177.70000,177.82000,177.40000,177.59000
GAZP,15,20090529,173000,177.57000,178.11000,176.80000,176.99000
GAZP,15,20090529,174500,176.98000,177.20000,175.85000,176.94000
GAZP,15,20090529,180000,176.98000,177.40000,176.70000,177.00000
GAZP,15,20090529,181500,177.00000,178.75000,177.00000,178.59000
GAZP,15,20090529,183000,178.51000,178.70000,177.81000,178.10000
GAZP,15,20090601,103000,182.84000,186.20000,182.60000,185.60000
GAZP,15,20090601,104500,185.56000,185.74000,184.62000,185.10000
GAZP,15,20090601,110000,185.02000,185.92000,184.52000,185.42000
GAZP,15,20090601,111500,185.42000,189.00000,185.30000,188.87000
GAZP,15,20090601,113000,188.87000,189.49000,186.71000,187.48000
GAZP,15,20090601,114500,187.44000,187.48000,186.65000,186.90000
GAZP,15,20090601,120000,186.86000,187.59000,186.66000,187.10000
GAZP,15,20090601,121500,187.05000,187.35000,186.71000,187.02000
GAZP,15,20090601,123000,187.10000,187.90000,186.86000,186.86000
GAZP,15,20090601,124500,186.86000,188.64000,186.86000,187.95000
GAZP,15,20090601,130000,187.94000,188.00000,187.50000,187.98000
GAZP,15,20090601,131500,187.98000,188.67000,187.86000,188.57000
GAZP,15,20090601,133000,188.60000,188.67000,188.07000,188.28000
GAZP,15,20090601,134500,188.20000,189.15000,188.15000,188.50000
GAZP,15,20090601,140000,188.50000,189.20000,188.47000,189.10000
GAZP,15,20090601,141500,189.10000,189.62000,189.10000,189.24000
GAZP,15,20090601,143000,189.30000,189.70000,188.81000,188.94000
GAZP,15,20090601,144500,188.94000,190.29000,188.63000,189.72000
GAZP,15,20090601,150000,189.80000,189.95000,188.60000,188.94000
GAZP,15,20090601,151500,188.71000,188.89000,187.00000,188.10000
GAZP,15,20090601,153000,188.10000,188.30000,186.80000,187.42000
GAZP,15,20090601,154500,187.44000,188.20000,186.92000,187.70000
GAZP,15,20090601,160000,187.70000,188.47000,187.70000,188.00000
GAZP,15,20090601,161500,188.07000,188.89000,187.94000,187.94000
GAZP,15,20090601,163000,187.94000,189.69000,187.92000,189.00000
GAZP,15,20090601,164500,188.92000,189.36000,188.65000,189.28000
GAZP,15,20090601,170000,189.24000,189.49000,188.35000,188.84000
GAZP,15,20090601,171500,188.90000,188.98000,188.33000,188.90000
GAZP,15,20090601,173000,188.90000,189.87000,188.70000,189.72000
GAZP,15,20090601,174500,189.70000,189.90000,189.17000,189.17000
GAZP,15,20090601,180000,189.29000,191.17000,189.23000,190.50000
GAZP,15,20090601,181500,190.63000,191.25000,190.15000,190.80000
GAZP,15,20090601,183000,190.82000,191.57000,190.50000,191.50000
GAZP,15,20090602,103000,192.00000,192.00000,185.03000,185.90000
GAZP,15,20090602,104500,186.00000,187.50000,185.76000,187.44000
GAZP,15,20090602,110000,187.48000,188.80000,186.40000,188.36000
GAZP,15,20090602,111500,188.25000,188.88000,186.32000,187.29000
GAZP,15,20090602,113000,187.29000,187.29000,185.47000,185.99000
GAZP,15,20090602,114500,185.99000,187.34000,185.86000,187.09000
GAZP,15,20090602,120000,187.22000,188.26000,187.04000,187.81000
GAZP,15,20090602,121500,187.89000,188.33000,187.62000,188.20000
GAZP,15,20090602,123000,188.20000,188.87000,187.54000,188.80000
GAZP,15,20090602,124500,188.71000,189.20000,188.02000,188.40000
GAZP,15,20090602,130000,188.40000,188.78000,188.00000,188.30000
GAZP,15,20090602,131500,188.30000,188.85000,188.30000,188.54000
GAZP,15,20090602,133000,188.53000,189.20000,188.50000,188.76000
GAZP,15,20090602,134500,188.76000,191.00000,188.76000,190.90000
GAZP,15,20090602,140000,190.90000,192.00000,190.51000,191.81000
GAZP,15,20090602,141500,191.88000,192.27000,191.22000,191.65000
GAZP,15,20090602,143000,191.65000,191.85000,191.35000,191.80000
GAZP,15,20090602,144500,191.80000,193.44000,191.26000,192.86000
GAZP,15,20090602,150000,192.76000,195.84000,192.75000,194.33000
GAZP,15,20090602,151500,194.33000,194.45000,192.55000,193.21000
GAZP,15,20090602,153000,193.23000,194.00000,192.01000,193.83000
GAZP,15,20090602,154500,193.82000,193.88000,192.55000,193.41000
GAZP,15,20090602,160000,193.41000,193.85000,190.00000,190.60000
GAZP,15,20090602,161500,190.60000,191.46000,189.01000,189.50000
GAZP,15,20090602,163000,189.50000,189.50000,187.78000,188.85000
GAZP,15,20090602,164500,188.78000,189.86000,188.17000,189.50000
GAZP,15,20090602,170000,189.55000,189.99000,188.22000,189.16000
GAZP,15,20090602,171500,189.34000,189.34000,188.00000,188.40000
GAZP,15,20090602,173000,188.40000,190.20000,187.20000,189.66000
GAZP,15,20090602,174500,189.63000,191.50000,189.62000,191.01000
GAZP,15,20090602,180000,191.01000,193.45000,191.00000,191.06000
GAZP,15,20090602,181500,191.06000,192.00000,189.80000,191.38000
GAZP,15,20090602,183000,191.38000,191.70000,190.20000,190.50000
GAZP,15,20090603,103000,191.51000,192.97000,188.50000,189.49000
GAZP,15,20090603,104500,189.49000,190.37000,188.96000,189.17000
GAZP,15,20090603,110000,189.17000,189.30000,186.40000,186.40000
GAZP,15,20090603,111500,186.40000,186.97000,185.72000,186.89000
GAZP,15,20090603,113000,186.96000,187.78000,183.50000,183.60000
GAZP,15,20090603,114500,183.60000,183.99000,182.35000,183.13000
GAZP,15,20090603,120000,183.17000,184.27000,181.53000,182.03000
GAZP,15,20090603,121500,182.03000,183.47000,181.72000,183.19000
GAZP,15,20090603,123000,183.20000,183.99000,182.25000,182.72000
GAZP,15,20090603,124500,182.89000,182.95000,180.80000,180.90000
GAZP,15,20090603,130000,181.00000,182.30000,180.73000,181.98000
GAZP,15,20090603,131500,181.98000,182.30000,180.50000,180.60000
GAZP,15,20090603,133000,180.60000,181.34000,180.37000,181.32000
GAZP,15,20090603,134500,181.28000,182.25000,180.60000,181.90000
GAZP,15,20090603,140000,181.90000,182.30000,181.54000,181.87000
GAZP,15,20090603,141500,181.87000,183.00000,181.80000,183.00000
GAZP,15,20090603,143000,183.00000,183.29000,182.31000,183.20000
GAZP,15,20090603,144500,183.28000,183.29000,181.81000,182.32000
GAZP,15,20090603,150000,182.32000,182.32000,181.50000,181.59000
GAZP,15,20090603,151500,181.59000,181.90000,180.90000,181.43000
GAZP,15,20090603,153000,181.43000,182.45000,181.34000,181.48000
GAZP,15,20090603,154500,181.45000,182.25000,181.37000,182.10000
GAZP,15,20090603,160000,182.09000,182.65000,181.70000,181.76000
GAZP,15,20090603,161500,181.91000,181.97000,181.00000,181.80000
GAZP,15,20090603,163000,181.78000,181.89000,180.39000,180.53000
GAZP,15,20090603,164500,180.60000,180.60000,179.25000,180.19000
GAZP,15,20090603,170000,180.17000,180.89000,179.81000,180.85000
GAZP,15,20090603,171500,180.85000,181.00000,179.80000,180.00000
GAZP,15,20090603,173000,180.00000,180.19000,176.75000,176.94000
GAZP,15,20090603,174500,176.89000,177.49000,176.22000,176.80000
GAZP,15,20090603,180000,176.80000,177.00000,174.65000,176.53000
GAZP,15,20090603,181500,176.52000,176.60000,175.20000,175.76000
GAZP,15,20090603,183000,175.76000,176.09000,173.73000,175.10000
GAZP,15,20090604,103000,174.97000,177.43000,174.00000,176.85000
GAZP,15,20090604,104500,176.87000,177.97000,176.50000,177.90000
GAZP,15,20090604,110000,177.85000,178.58000,177.02000,178.10000
GAZP,15,20090604,111500,178.17000,179.32000,177.88000,179.01000
GAZP,15,20090604,113000,179.09000,180.90000,179.01000,180.40000
GAZP,15,20090604,114500,180.40000,180.92000,178.91000,179.58000
GAZP,15,20090604,120000,179.58000,180.66000,179.02000,179.11000
GAZP,15,20090604,121500,179.11000,179.50000,178.01000,178.97000
GAZP,15,20090604,123000,178.90000,179.30000,178.17000,178.43000
GAZP,15,20090604,124500,178.43000,178.97000,178.07000,178.64000
GAZP,15,20090604,130000,178.65000,179.37000,178.25000,178.27000
GAZP,15,20090604,131500,178.30000,179.49000,178.26000,179.00000
GAZP,15,20090604,133000,178.99000,180.38000,178.99000,179.51000
GAZP,15,20090604,134500,179.54000,180.38000,179.50000,179.60000
GAZP,15,20090604,140000,179.69000,180.00000,179.00000,179.15000
GAZP,15,20090604,141500,179.30000,179.48000,178.20000,178.35000
GAZP,15,20090604,143000,178.37000,178.56000,177.11000,178.12000
GAZP,15,20090604,144500,178.12000,178.37000,177.21000,177.76000
GAZP,15,20090604,150000,177.81000,178.40000,176.23000,176.24000
GAZP,15,20090604,151500,176.24000,176.77000,174.73000,175.58000
GAZP,15,20090604,153000,175.52000,176.28000,174.92000,175.12000
GAZP,15,20090604,154500,175.12000,175.26000,173.70000,173.85000
GAZP,15,20090604,160000,173.83000,173.99000,171.90000,173.40000
GAZP,15,20090604,161500,173.40000,173.40000,170.21000,171.49000
GAZP,15,20090604,163000,171.48000,174.95000,171.48000,173.40000
GAZP,15,20090604,164500,173.45000,175.40000,173.20000,175.00000
GAZP,15,20090604,170000,175.00000,176.20000,174.28000,174.90000
GAZP,15,20090604,171500,174.95000,175.60000,174.35000,175.24000
GAZP,15,20090604,173000,175.24000,176.80000,175.15000,176.20000
GAZP,15,20090604,174500,176.19000,176.20000,174.01000,175.80000
GAZP,15,20090604,180000,175.97000,176.30000,173.00000,173.99000
GAZP,15,20090604,181500,173.99000,176.20000,173.29000,175.90000
GAZP,15,20090604,183000,175.90000,177.00000,175.31000,176.56000
GAZP,15,20090605,103000,181.01000,183.50000,181.01000,182.13000
GAZP,15,20090605,104500,182.13000,182.47000,180.61000,180.98000
GAZP,15,20090605,110000,180.98000,182.00000,180.81000,182.00000
GAZP,15,20090605,111500,181.99000,182.91000,180.30000,180.70000
GAZP,15,20090605,113000,180.61000,181.81000,180.61000,181.04000
GAZP,15,20090605,114500,181.00000,181.30000,180.05000,180.38000
GAZP,15,20090605,120000,180.40000,181.10000,180.05000,180.70000
GAZP,15,20090605,121500,180.99000,181.50000,180.51000,181.37000
GAZP,15,20090605,123000,181.40000,181.59000,180.80000,180.88000
GAZP,15,20090605,124500,180.86000,181.20000,180.42000,180.58000
GAZP,15,20090605,130000,180.50000,180.65000,180.11000,180.39000
GAZP,15,20090605,131500,180.44000,180.85000,178.51000,179.89000
GAZP,15,20090605,133000,179.95000,180.70000,179.30000,179.97000
GAZP,15,20090605,134500,180.00000,180.29000,179.55000,179.77000
GAZP,15,20090605,140000,179.77000,179.98000,179.30000,179.30000
GAZP,15,20090605,141500,179.30000,180.14000,178.85000,179.76000
GAZP,15,20090605,143000,179.84000,180.50000,179.60000,180.12000
GAZP,15,20090605,144500,180.01000,180.90000,179.75000,180.38000
GAZP,15,20090605,150000,180.27000,181.15000,180.24000,181.10000
GAZP,15,20090605,151500,181.10000,181.13000,180.10000,180.14000
GAZP,15,20090605,153000,180.14000,180.95000,180.14000,180.88000
GAZP,15,20090605,154500,180.87000,182.30000,180.64000,182.12000
GAZP,15,20090605,160000,182.12000,183.12000,181.80000,182.67000
GAZP,15,20090605,161500,182.77000,183.70000,182.51000,183.10000
GAZP,15,20090605,163000,183.09000,186.40000,183.09000,184.35000
GAZP,15,20090605,164500,184.38000,186.00000,182.77000,183.16000
GAZP,15,20090605,170000,183.16000,183.84000,182.13000,182.23000
GAZP,15,20090605,171500,182.13000,184.49000,181.77000,184.22000
GAZP,15,20090605,173000,184.34000,184.97000,183.21000,183.60000
GAZP,15,20090605,174500,183.60000,183.93000,181.24000,181.60000
GAZP,15,20090605,180000,181.59000,181.90000,177.00000,178.26000
GAZP,15,20090605,181500,178.27000,180.60000,178.00000,179.77000
GAZP,15,20090605,183000,179.77000,182.60000,178.53000,182.00000
GAZP,15,20090608,103000,178.82000,178.82000,174.00000,177.70000
GAZP,15,20090608,104500,177.72000,178.48000,176.89000,178.19000
GAZP,15,20090608,110000,178.16000,179.50000,177.27000,177.48000
GAZP,15,20090608,111500,177.48000,177.70000,175.73000,177.24000
GAZP,15,20090608,113000,177.30000,177.30000,174.51000,175.15000
GAZP,15,20090608,114500,175.14000,175.47000,174.52000,175.22000
GAZP,15,20090608,120000,175.30000,175.45000,174.57000,174.76000
GAZP,15,20090608,121500,174.76000,175.20000,173.80000,174.52000
GAZP,15,20090608,123000,174.52000,175.10000,174.38000,175.00000
GAZP,15,20090608,124500,175.00000,175.50000,174.03000,174.27000
GAZP,15,20090608,130000,174.20000,176.21000,173.90000,175.96000
GAZP,15,20090608,131500,175.80000,176.85000,175.65000,176.38000
GAZP,15,20090608,133000,176.38000,176.81000,175.52000,176.24000
GAZP,15,20090608,134500,176.23000,176.25000,174.82000,175.48000
GAZP,15,20090608,140000,175.32000,176.14000,175.05000,175.36000
GAZP,15,20090608,141500,175.49000,175.89000,175.05000,175.35000
GAZP,15,20090608,143000,175.35000,176.07000,175.14000,175.96000
GAZP,15,20090608,144500,175.90000,176.83000,175.88000,176.24000
GAZP,15,20090608,150000,176.24000,176.49000,175.79000,176.05000
GAZP,15,20090608,151500,176.06000,176.84000,175.90000,176.31000
GAZP,15,20090608,153000,176.38000,176.72000,175.32000,175.50000
GAZP,15,20090608,154500,175.50000,177.05000,175.37000,177.00000
GAZP,15,20090608,160000,177.00000,177.35000,176.23000,176.40000
GAZP,15,20090608,161500,176.39000,176.63000,175.55000,175.75000
GAZP,15,20090608,163000,175.80000,176.35000,175.60000,175.70000
GAZP,15,20090608,164500,175.80000,176.28000,174.62000,174.75000
GAZP,15,20090608,170000,174.91000,176.20000,174.26000,176.12000
GAZP,15,20090608,171500,176.17000,177.63000,175.60000,176.27000
GAZP,15,20090608,173000,176.30000,176.49000,175.56000,175.67000
GAZP,15,20090608,174500,175.66000,175.70000,174.54000,174.90000
GAZP,15,20090608,180000,174.90000,175.94000,174.31000,175.20000
GAZP,15,20090608,181500,175.20000,176.00000,174.40000,175.59000
GAZP,15,20090608,183000,175.69000,177.40000,175.61000,177.15000
GAZP,15,20090609,103000,178.70000,179.74000,177.85000,179.38000
GAZP,15,20090609,104500,179.45000,179.85000,178.87000,179.50000
GAZP,15,20090609,110000,179.51000,180.48000,179.25000,180.18000
GAZP,15,20090609,111500,180.10000,180.46000,179.20000,179.75000
GAZP,15,20090609,113000,179.77000,179.96000,178.55000,178.89000
GAZP,15,20090609,114500,178.89000,179.07000,177.75000,177.99000
GAZP,15,20090609,120000,177.99000,178.37000,177.60000,178.37000
GAZP,15,20090609,121500,178.37000,178.90000,177.70000,177.93000
GAZP,15,20090609,123000,177.83000,178.20000,177.10000,177.70000
GAZP,15,20090609,124500,177.70000,177.70000,175.71000,176.75000
GAZP,15,20090609,130000,176.69000,177.31000,176.16000,176.88000
GAZP,15,20090609,131500,176.87000,176.87000,175.85000,176.21000
GAZP,15,20090609,133000,176.35000,176.36000,175.51000,175.98000
GAZP,15,20090609,134500,175.98000,176.50000,175.64000,176.26000
GAZP,15,20090609,140000,176.24000,176.29000,175.20000,175.59000
GAZP,15,20090609,141500,175.59000,176.28000,175.30000,175.89000
GAZP,15,20090609,143000,175.89000,176.83000,175.65000,175.88000
GAZP,15,20090609,144500,175.88000,176.35000,175.77000,175.95000
GAZP,15,20090609,150000,175.84000,176.76000,175.41000,176.64000
GAZP,15,20090609,151500,176.53000,177.50000,176.52000,176.98000
GAZP,15,20090609,153000,176.98000,177.35000,176.81000,177.20000
GAZP,15,20090609,154500,177.27000,178.45000,177.25000,177.65000
GAZP,15,20090609,160000,177.79000,178.20000,176.81000,176.90000
GAZP,15,20090609,161500,176.97000,178.20000,176.49000,178.00000
GAZP,15,20090609,163000,178.00000,178.19000,176.99000,177.11000
GAZP,15,20090609,164500,177.11000,177.49000,176.75000,176.88000
GAZP,15,20090609,170000,176.81000,178.45000,176.30000,178.13000
GAZP,15,20090609,171500,178.13000,178.39000,177.81000,178.00000
GAZP,15,20090609,173000,178.00000,178.23000,176.90000,177.49000
GAZP,15,20090609,174500,177.41000,178.00000,176.57000,176.72000
GAZP,15,20090609,180000,176.96000,177.22000,175.90000,177.00000
GAZP,15,20090609,181500,176.98000,177.15000,176.30000,176.70000
GAZP,15,20090609,183000,176.65000,177.65000,176.60000,177.15000
GAZP,15,20090610,103000,182.50000,183.20000,181.64000,181.99000
GAZP,15,20090610,104500,181.99000,182.50000,181.36000,181.98000
GAZP,15,20090610,110000,181.98000,182.94000,181.84000,182.61000
GAZP,15,20090610,111500,182.58000,182.70000,180.77000,181.23000
GAZP,15,20090610,113000,181.23000,182.10000,181.02000,181.96000
GAZP,15,20090610,114500,181.95000,183.00000,181.86000,182.31000
GAZP,15,20090610,120000,182.31000,182.80000,181.84000,182.02000
GAZP,15,20090610,121500,182.02000,183.47000,182.00000,183.26000
GAZP,15,20090610,123000,183.25000,183.42000,183.00000,183.32000
GAZP,15,20090610,124500,183.32000,184.19000,183.00000,183.80000
GAZP,15,20090610,130000,183.78000,184.27000,183.33000,183.75000
GAZP,15,20090610,131500,183.76000,183.77000,182.50000,182.70000
GAZP,15,20090610,133000,182.68000,183.62000,182.23000,183.37000
GAZP,15,20090610,134500,183.36000,183.38000,182.70000,182.79000
GAZP,15,20090610,140000,182.70000,183.20000,182.43000,182.89000
GAZP,15,20090610,141500,182.88000,183.05000,182.77000,182.90000
GAZP,15,20090610,143000,182.96000,183.09000,182.81000,183.05000
GAZP,15,20090610,144500,183.04000,183.07000,182.60000,182.95000
GAZP,15,20090610,150000,182.95000,183.44000,182.89000,183.35000
GAZP,15,20090610,151500,183.35000,184.40000,183.30000,183.90000
GAZP,15,20090610,153000,183.90000,184.49000,183.90000,184.00000
GAZP,15,20090610,154500,184.00000,184.15000,183.47000,183.60000
GAZP,15,20090610,160000,183.69000,184.20000,183.54000,183.98000
GAZP,15,20090610,161500,183.98000,184.10000,183.65000,183.84000
GAZP,15,20090610,163000,183.73000,183.99000,182.25000,183.06000
GAZP,15,20090610,164500,182.90000,183.07000,181.51000,181.89000
GAZP,15,20090610,170000,181.89000,182.15000,181.22000,181.80000
GAZP,15,20090610,171500,181.80000,182.20000,181.40000,181.78000
GAZP,15,20090610,173000,181.77000,181.95000,179.22000,179.99000
GAZP,15,20090610,174500,179.97000,180.47000,178.80000,180.44000
GAZP,15,20090610,180000,180.44000,180.47000,179.57000,179.95000
GAZP,15,20090610,181500,179.64000,180.35000,178.37000,180.22000
GAZP,15,20090610,183000,180.27000,183.00000,180.22000,181.04000
GAZP,15,20090611,103000,183.50000,183.50000,181.70000,181.91000
GAZP,15,20090611,104500,181.91000,182.15000,180.00000,181.00000
GAZP,15,20090611,110000,181.00000,181.12000,178.81000,179.48000
GAZP,15,20090611,111500,179.48000,180.45000,178.55000,178.84000
GAZP,15,20090611,113000,178.84000,180.86000,178.71000,180.32000
GAZP,15,20090611,114500,180.44000,180.50000,179.70000,180.10000
GAZP,15,20090611,120000,180.20000,182.18000,180.10000,181.80000
GAZP,15,20090611,121500,181.81000,182.64000,181.70000,182.00000
GAZP,15,20090611,123000,181.91000,184.00000,181.90000,183.98000
GAZP,15,20090611,124500,183.98000,184.50000,183.01000,183.30000
GAZP,15,20090611,130000,183.30000,183.93000,183.21000,183.41000
GAZP,15,20090611,131500,183.41000,183.91000,183.02000,183.40000
GAZP,15,20090611,133000,183.26000,183.49000,182.80000,183.05000
GAZP,15,20090611,134500,183.06000,183.15000,182.50000,182.75000
GAZP,15,20090611,140000,182.74000,183.70000,182.62000,183.25000
GAZP,15,20090611,141500,183.30000,183.57000,182.76000,183.20000
GAZP,15,20090611,143000,183.20000,183.97000,183.00000,183.43000
GAZP,15,20090611,144500,183.45000,183.60000,183.05000,183.39000
GAZP,15,20090611,150000,183.40000,183.79000,183.02000,183.20000
GAZP,15,20090611,151500,183.20000,183.59000,183.13000,183.59000
GAZP,15,20090611,153000,183.58000,183.87000,183.26000,183.70000
GAZP,15,20090611,154500,183.70000,183.84000,183.00000,183.40000
GAZP,15,20090611,160000,183.40000,183.62000,182.61000,183.29000
GAZP,15,20090611,161500,183.24000,183.80000,183.03000,183.65000
GAZP,15,20090611,163000,183.65000,184.20000,181.57000,182.00000
GAZP,15,20090611,164500,181.85000,182.99000,181.61000,182.35000
GAZP,15,20090611,170000,182.35000,183.17000,182.20000,182.91000
GAZP,15,20090611,171500,182.91000,183.03000,182.50000,182.71000
GAZP,15,20090611,173000,182.61000,183.13000,182.05000,182.49000
GAZP,15,20090611,174500,182.38000,183.10000,182.27000,182.65000
GAZP,15,20090611,180000,182.70000,183.25000,182.30000,183.09000
GAZP,15,20090611,181500,183.09000,183.80000,182.48000,182.91000
GAZP,15,20090611,183000,182.81000,183.47000,182.77000,183.47000
GAZP,15,20090615,103000,179.14000,179.49000,177.51000,178.80000
GAZP,15,20090615,104500,178.79000,179.08000,178.35000,178.50000
GAZP,15,20090615,110000,178.51000,179.06000,177.80000,178.10000
GAZP,15,20090615,111500,178.06000,178.35000,177.60000,178.00000
GAZP,15,20090615,113000,178.00000,178.00000,176.33000,176.58000
GAZP,15,20090615,114500,176.58000,176.74000,175.60000,176.25000
GAZP,15,20090615,120000,176.26000,176.97000,175.74000,176.90000
GAZP,15,20090615,121500,176.93000,177.47000,176.76000,177.25000
GAZP,15,20090615,123000,177.27000,177.39000,176.25000,176.60000
GAZP,15,20090615,124500,176.70000,176.97000,176.50000,176.78000
GAZP,15,20090615,130000,176.70000,176.78000,174.70000,175.50000
GAZP,15,20090615,131500,175.50000,175.87000,173.89000,174.23000
GAZP,15,20090615,133000,174.23000,174.80000,173.90000,174.55000
GAZP,15,20090615,134500,174.59000,175.35000,174.45000,175.14000
GAZP,15,20090615,140000,175.03000,175.79000,174.91000,175.78000
GAZP,15,20090615,141500,175.79000,175.79000,174.90000,175.00000
GAZP,15,20090615,143000,174.90000,175.39000,174.66000,175.20000
GAZP,15,20090615,144500,175.25000,175.29000,174.50000,175.10000
GAZP,15,20090615,150000,175.02000,175.19000,174.22000,174.92000
GAZP,15,20090615,151500,174.94000,175.30000,174.44000,174.63000
GAZP,15,20090615,153000,174.63000,175.18000,174.57000,175.01000
GAZP,15,20090615,154500,175.05000,175.15000,174.57000,174.65000
GAZP,15,20090615,160000,174.74000,175.04000,174.11000,174.97000
GAZP,15,20090615,161500,174.87000,175.40000,174.40000,175.00000
GAZP,15,20090615,163000,174.97000,175.37000,174.35000,175.10000
GAZP,15,20090615,164500,175.18000,176.15000,174.88000,176.10000
GAZP,15,20090615,170000,176.01000,176.15000,174.90000,175.01000
GAZP,15,20090615,171500,175.06000,175.39000,174.65000,175.22000
GAZP,15,20090615,173000,175.29000,175.33000,174.36000,174.60000
GAZP,15,20090615,174500,174.54000,174.60000,173.03000,174.19000
GAZP,15,20090615,180000,174.17000,174.86000,173.88000,174.34000
GAZP,15,20090615,181500,174.33000,175.18000,173.95000,175.00000
GAZP,15,20090615,183000,175.00000,175.05000,173.49000,173.80000
GAZP,15,20090616,103000,172.05000,174.29000,172.02000,173.41000
GAZP,15,20090616,104500,173.45000,175.37000,173.40000,174.79000
GAZP,15,20090616,110000,174.77000,175.74000,174.72000,175.11000
GAZP,15,20090616,111500,175.14000,175.14000,173.63000,174.10000
GAZP,15,20090616,113000,174.04000,174.29000,173.20000,173.89000
GAZP,15,20090616,114500,173.87000,174.74000,173.51000,174.22000
GAZP,15,20090616,120000,174.35000,174.47000,173.30000,173.83000
GAZP,15,20090616,121500,173.73000,174.12000,173.40000,173.65000
GAZP,15,20090616,123000,173.62000,174.60000,173.61000,174.41000
GAZP,15,20090616,124500,174.42000,174.69000,174.21000,174.37000
GAZP,15,20090616,130000,174.37000,175.37000,174.37000,174.85000
GAZP,15,20090616,131500,174.91000,175.57000,174.68000,175.01000
GAZP,15,20090616,133000,175.11000,175.14000,174.40000,174.65000
GAZP,15,20090616,134500,174.72000,175.49000,174.63000,175.21000
GAZP,15,20090616,140000,175.24000,175.29000,174.70000,174.98000
GAZP,15,20090616,141500,174.99000,175.70000,174.74000,175.65000
GAZP,15,20090616,143000,175.68000,176.10000,175.45000,175.60000
GAZP,15,20090616,144500,175.60000,175.94000,175.42000,175.61000
GAZP,15,20090616,150000,175.68000,176.70000,175.55000,176.48000
GAZP,15,20090616,151500,176.47000,176.53000,175.65000,176.00000
GAZP,15,20090616,153000,176.00000,176.10000,175.50000,175.66000
GAZP,15,20090616,154500,175.68000,176.20000,175.50000,176.12000
GAZP,15,20090616,160000,176.15000,176.55000,175.70000,176.40000
GAZP,15,20090616,161500,176.39000,177.19000,176.30000,176.76000
GAZP,15,20090616,163000,176.80000,178.15000,176.80000,177.70000
GAZP,15,20090616,164500,177.70000,177.95000,177.40000,177.41000
GAZP,15,20090616,170000,177.41000,178.10000,177.35000,177.90000
GAZP,15,20090616,171500,177.90000,177.99000,177.40000,177.71000
GAZP,15,20090616,173000,177.71000,177.98000,175.77000,176.55000
GAZP,15,20090616,174500,176.52000,176.87000,175.71000,175.91000
GAZP,15,20090616,180000,175.99000,176.83000,175.91000,176.41000
GAZP,15,20090616,181500,176.40000,176.60000,175.90000,176.35000
GAZP,15,20090616,183000,176.39000,176.62000,176.00000,176.47000
GAZP,15,20090617,103000,175.40000,176.43000,175.12000,175.80000
GAZP,15,20090617,104500,175.80000,176.50000,175.62000,176.21000
GAZP,15,20090617,110000,176.18000,176.35000,174.11000,174.40000
GAZP,15,20090617,111500,174.50000,174.69000,173.71000,173.80000
GAZP,15,20090617,113000,173.85000,173.85000,171.68000,172.92000
GAZP,15,20090617,114500,172.92000,173.40000,172.50000,172.68000
GAZP,15,20090617,120000,172.66000,172.66000,170.46000,170.94000
GAZP,15,20090617,121500,170.95000,171.17000,168.67000,170.35000
GAZP,15,20090617,123000,170.20000,170.33000,169.25000,170.18000
GAZP,15,20090617,124500,170.18000,170.35000,169.30000,169.30000
GAZP,15,20090617,130000,169.39000,169.50000,167.67000,168.40000
GAZP,15,20090617,131500,168.40000,168.69000,166.52000,166.71000
GAZP,15,20090617,133000,166.85000,167.20000,165.35000,166.40000
GAZP,15,20090617,134500,166.48000,166.49000,164.25000,165.20000
GAZP,15,20090617,140000,165.24000,165.51000,163.67000,165.00000
GAZP,15,20090617,141500,165.15000,166.18000,164.77000,165.77000
GAZP,15,20090617,143000,165.68000,165.97000,165.11000,165.16000
GAZP,15,20090617,144500,165.23000,165.40000,164.28000,165.36000
GAZP,15,20090617,150000,165.36000,166.95000,165.20000,166.67000
GAZP,15,20090617,151500,166.66000,167.07000,165.51000,166.50000
GAZP,15,20090617,153000,166.57000,166.92000,165.25000,165.90000
GAZP,15,20090617,154500,165.93000,166.26000,164.36000,164.42000
GAZP,15,20090617,160000,164.38000,165.25000,163.73000,164.87000
GAZP,15,20090617,161500,164.87000,165.14000,163.82000,164.20000
GAZP,15,20090617,163000,164.20000,164.83000,162.33000,163.36000
GAZP,15,20090617,164500,163.36000,165.30000,163.21000,164.46000
GAZP,15,20090617,170000,164.46000,164.75000,162.67000,163.19000
GAZP,15,20090617,171500,163.15000,164.98000,162.90000,164.54000
GAZP,15,20090617,173000,164.54000,164.99000,163.97000,164.61000
GAZP,15,20090617,174500,164.62000,164.75000,162.60000,163.00000
GAZP,15,20090617,180000,163.00000,164.40000,162.38000,163.80000
GAZP,15,20090617,181500,163.80000,164.14000,162.52000,162.60000
GAZP,15,20090617,183000,162.60000,162.90000,161.40000,162.30000
GAZP,15,20090618,103000,163.99000,165.60000,163.30000,163.82000
GAZP,15,20090618,104500,163.90000,164.54000,160.76000,161.46000
GAZP,15,20090618,110000,161.41000,162.50000,160.11000,162.40000
GAZP,15,20090618,111500,162.44000,163.18000,161.91000,162.31000
GAZP,15,20090618,113000,162.31000,162.42000,160.50000,160.62000
GAZP,15,20090618,114500,160.78000,161.47000,157.81000,158.61000
GAZP,15,20090618,120000,158.61000,159.65000,157.62000,158.00000
GAZP,15,20090618,121500,158.01000,158.10000,155.50000,156.09000
GAZP,15,20090618,123000,156.09000,157.50000,155.81000,155.92000
GAZP,15,20090618,124500,155.88000,157.97000,155.88000,157.80000
GAZP,15,20090618,130000,157.70000,157.90000,156.52000,157.09000
GAZP,15,20090618,131500,157.08000,157.70000,156.75000,157.41000
GAZP,15,20090618,133000,157.49000,157.70000,156.88000,156.91000
GAZP,15,20090618,134500,156.91000,156.97000,155.93000,156.49000
GAZP,15,20090618,140000,156.49000,156.75000,155.93000,156.10000
GAZP,15,20090618,141500,156.10000,156.38000,154.70000,156.00000
GAZP,15,20090618,143000,156.00000,156.69000,155.90000,156.11000
GAZP,15,20090618,144500,156.12000,156.38000,154.20000,154.36000
GAZP,15,20090618,150000,154.36000,155.50000,154.12000,155.10000
GAZP,15,20090618,151500,155.17000,156.40000,155.10000,156.33000
GAZP,15,20090618,153000,156.30000,156.99000,156.05000,156.05000
GAZP,15,20090618,154500,156.10000,156.46000,155.28000,155.30000
GAZP,15,20090618,160000,155.30000,156.40000,155.11000,156.30000
GAZP,15,20090618,161500,156.30000,157.35000,156.27000,156.88000
GAZP,15,20090618,163000,156.88000,158.31000,156.80000,156.98000
GAZP,15,20090618,164500,156.99000,157.60000,156.63000,157.58000
GAZP,15,20090618,170000,157.58000,157.77000,156.25000,156.93000
GAZP,15,20090618,171500,156.94000,157.77000,156.91000,157.21000
GAZP,15,20090618,173000,157.28000,157.50000,156.03000,156.78000
GAZP,15,20090618,174500,156.67000,157.57000,156.50000,157.53000
GAZP,15,20090618,180000,157.52000,160.26000,157.50000,159.93000
GAZP,15,20090618,181500,159.86000,160.18000,159.01000,159.38000
GAZP,15,20090618,183000,159.30000,159.40000,158.62000,158.75000
GAZP,15,20090619,103000,160.93000,160.99000,158.20000,158.65000
GAZP,15,20090619,104500,158.65000,159.50000,156.12000,159.23000
GAZP,15,20090619,110000,159.23000,160.09000,158.22000,158.62000
GAZP,15,20090619,111500,158.62000,160.00000,158.50000,159.67000
GAZP,15,20090619,113000,159.65000,161.50000,159.21000,160.70000
GAZP,15,20090619,114500,160.70000,161.30000,159.65000,160.86000
GAZP,15,20090619,120000,160.80000,162.90000,160.61000,162.67000
GAZP,15,20090619,121500,162.67000,164.16000,162.66000,164.00000
GAZP,15,20090619,123000,164.10000,164.16000,162.70000,162.85000
GAZP,15,20090619,124500,162.95000,162.98000,162.01000,162.48000
GAZP,15,20090619,130000,162.38000,163.59000,162.22000,163.57000
GAZP,15,20090619,131500,163.47000,163.69000,162.87000,162.90000
GAZP,15,20090619,133000,162.90000,163.80000,162.30000,163.21000
GAZP,15,20090619,134500,163.21000,163.50000,162.57000,163.28000
GAZP,15,20090619,140000,163.11000,163.24000,162.59000,162.74000
GAZP,15,20090619,141500,162.75000,162.97000,162.01000,162.04000
GAZP,15,20090619,143000,162.05000,162.05000,160.51000,161.52000
GAZP,15,20090619,144500,161.56000,161.62000,160.20000,160.75000
GAZP,15,20090619,150000,160.88000,161.40000,160.70000,160.97000
GAZP,15,20090619,151500,160.86000,161.54000,160.85000,161.30000
GAZP,15,20090619,153000,161.30000,162.50000,161.10000,162.27000
GAZP,15,20090619,154500,162.27000,162.60000,162.00000,162.11000
GAZP,15,20090619,160000,162.16000,162.44000,161.59000,162.11000
GAZP,15,20090619,161500,162.11000,162.94000,162.11000,162.57000
GAZP,15,20090619,163000,162.57000,163.77000,162.40000,163.50000
GAZP,15,20090619,164500,163.52000,164.65000,163.06000,164.20000
GAZP,15,20090619,170000,164.14000,164.61000,163.51000,163.63000
GAZP,15,20090619,171500,163.63000,164.25000,163.12000,163.35000
GAZP,15,20090619,173000,163.40000,163.75000,162.71000,163.02000
GAZP,15,20090619,174500,163.13000,163.27000,162.30000,163.09000
GAZP,15,20090619,180000,163.07000,163.19000,161.17000,161.20000
GAZP,15,20090619,181500,161.23000,162.45000,161.20000,162.20000
GAZP,15,20090619,183000,162.13000,163.00000,161.90000,162.52000
GAZP,15,20090622,103000,160.86000,160.87000,158.03000,158.44000
GAZP,15,20090622,104500,158.30000,159.20000,157.80000,158.90000
GAZP,15,20090622,110000,158.81000,158.89000,157.51000,157.91000
GAZP,15,20090622,111500,157.91000,159.00000,157.32000,158.10000
GAZP,15,20090622,113000,158.09000,158.88000,157.51000,158.75000
GAZP,15,20090622,114500,158.62000,158.97000,158.23000,158.80000
GAZP,15,20090622,120000,158.84000,159.19000,157.85000,158.86000
GAZP,15,20090622,121500,158.86000,159.34000,158.22000,158.64000
GAZP,15,20090622,123000,158.64000,158.70000,157.89000,158.35000
GAZP,15,20090622,124500,158.40000,158.40000,157.40000,157.52000
GAZP,15,20090622,130000,157.52000,157.65000,155.75000,156.69000
GAZP,15,20090622,131500,156.69000,157.29000,156.51000,156.90000
GAZP,15,20090622,133000,156.90000,157.66000,156.21000,157.40000
GAZP,15,20090622,134500,157.40000,157.67000,157.22000,157.64000
GAZP,15,20090622,140000,157.64000,157.65000,156.70000,157.25000
GAZP,15,20090622,141500,157.29000,157.65000,156.61000,157.21000
GAZP,15,20090622,143000,157.28000,157.92000,156.85000,157.16000
GAZP,15,20090622,144500,157.19000,157.81000,156.85000,157.71000
GAZP,15,20090622,150000,157.71000,158.36000,157.30000,157.30000
GAZP,15,20090622,151500,157.30000,157.68000,156.80000,156.81000
GAZP,15,20090622,153000,156.82000,158.00000,156.81000,157.81000
GAZP,15,20090622,154500,157.81000,158.10000,157.56000,157.72000
GAZP,15,20090622,160000,157.72000,158.08000,157.38000,157.68000
GAZP,15,20090622,161500,157.68000,158.00000,157.31000,157.45000
GAZP,15,20090622,163000,157.54000,157.55000,156.65000,156.80000
GAZP,15,20090622,164500,156.82000,157.65000,156.82000,156.99000
GAZP,15,20090622,170000,156.99000,157.03000,156.13000,156.36000
GAZP,15,20090622,171500,156.32000,156.47000,155.80000,156.33000
GAZP,15,20090622,173000,156.33000,156.95000,155.30000,155.49000
GAZP,15,20090622,174500,155.49000,155.90000,154.56000,154.67000
GAZP,15,20090622,180000,154.67000,154.72000,153.63000,153.94000
GAZP,15,20090622,181500,153.90000,153.90000,152.37000,152.78000
GAZP,15,20090622,183000,152.89000,152.89000,149.87000,150.60000
GAZP,15,20090623,103000,147.02000,149.26000,146.17000,147.43000
GAZP,15,20090623,104500,147.49000,148.40000,144.72000,145.00000
GAZP,15,20090623,110000,145.00000,147.30000,144.73000,147.24000
GAZP,15,20090623,111500,147.19000,149.73000,146.85000,149.18000
GAZP,15,20090623,113000,149.18000,151.50000,149.00000,150.30000
GAZP,15,20090623,114500,150.27000,150.90000,149.30000,149.30000
GAZP,15,20090623,120000,149.31000,149.39000,147.66000,148.25000
GAZP,15,20090623,121500,148.29000,149.57000,148.20000,148.59000
GAZP,15,20090623,123000,148.50000,150.29000,148.39000,149.61000
GAZP,15,20090623,124500,149.70000,151.37000,149.53000,150.30000
GAZP,15,20090623,130000,150.30000,151.70000,149.86000,150.97000
GAZP,15,20090623,131500,150.82000,151.28000,149.40000,149.40000
GAZP,15,20090623,133000,149.40000,150.29000,148.61000,148.70000
GAZP,15,20090623,134500,148.73000,149.98000,148.61000,149.96000
GAZP,15,20090623,140000,149.91000,150.30000,149.51000,149.60000
GAZP,15,20090623,141500,149.62000,149.74000,147.81000,148.20000
GAZP,15,20090623,143000,148.19000,148.95000,147.21000,147.42000
GAZP,15,20090623,144500,147.40000,148.30000,147.27000,147.85000
GAZP,15,20090623,150000,147.87000,148.17000,146.16000,146.78000
GAZP,15,20090623,151500,146.74000,147.59000,146.40000,147.00000
GAZP,15,20090623,153000,147.00000,148.60000,146.80000,148.30000
GAZP,15,20090623,154500,148.35000,148.40000,146.95000,147.59000
GAZP,15,20090623,160000,147.55000,149.67000,147.50000,149.21000
GAZP,15,20090623,161500,149.24000,149.50000,148.21000,148.67000
GAZP,15,20090623,163000,148.67000,148.73000,147.17000,147.87000
GAZP,15,20090623,164500,147.82000,148.26000,147.68000,147.75000
GAZP,15,20090623,170000,147.76000,148.00000,145.51000,145.89000
GAZP,15,20090623,171500,145.90000,146.85000,145.51000,146.01000
GAZP,15,20090623,173000,146.01000,146.88000,145.20000,145.38000
GAZP,15,20090623,174500,145.44000,146.70000,145.30000,146.37000
GAZP,15,20090623,180000,146.31000,146.40000,145.03000,145.44000
GAZP,15,20090623,181500,145.44000,145.55000,143.25000,143.37000
GAZP,15,20090623,183000,143.30000,144.14000,143.01000,143.37000
GAZP,15,20090624,103000,146.79000,148.00000,145.00000,147.70000
GAZP,15,20090624,104500,147.79000,148.83000,147.12000,147.70000
GAZP,15,20090624,110000,147.64000,147.70000,146.30000,146.82000
GAZP,15,20090624,111500,146.87000,147.28000,146.27000,147.11000
GAZP,15,20090624,113000,147.01000,147.71000,146.76000,147.10000
GAZP,15,20090624,114500,147.10000,147.39000,145.82000,146.56000
GAZP,15,20090624,120000,146.56000,148.23000,146.35000,148.05000
GAZP,15,20090624,121500,148.05000,149.77000,148.04000,148.85000
GAZP,15,20090624,123000,148.91000,149.37000,148.45000,148.55000
GAZP,15,20090624,124500,148.55000,148.78000,147.51000,147.90000
GAZP,15,20090624,130000,147.90000,148.25000,147.11000,148.25000
GAZP,15,20090624,131500,148.11000,148.15000,147.18000,147.82000
GAZP,15,20090624,133000,147.94000,148.17000,147.56000,147.62000
GAZP,15,20090624,134500,147.62000,148.24000,147.30000,147.93000
GAZP,15,20090624,140000,147.93000,148.10000,147.30000,147.61000
GAZP,15,20090624,141500,147.60000,148.10000,147.56000,147.90000
GAZP,15,20090624,143000,147.81000,148.65000,147.81000,148.20000
GAZP,15,20090624,144500,148.20000,148.80000,147.93000,148.60000
GAZP,15,20090624,150000,148.60000,148.90000,148.20000,148.60000
GAZP,15,20090624,151500,148.55000,149.70000,148.20000,149.25000
GAZP,15,20090624,153000,149.32000,149.40000,148.31000,148.41000
GAZP,15,20090624,154500,148.48000,149.15000,148.27000,148.90000
GAZP,15,20090624,160000,148.90000,149.25000,148.10000,148.49000
GAZP,15,20090624,161500,148.44000,149.00000,148.40000,148.89000
GAZP,15,20090624,163000,148.98000,150.80000,148.89000,150.19000
GAZP,15,20090624,164500,150.11000,151.40000,150.00000,150.65000
GAZP,15,20090624,170000,150.61000,152.08000,150.52000,152.07000
GAZP,15,20090624,171500,152.07000,153.50000,152.07000,153.11000
GAZP,15,20090624,173000,153.07000,153.54000,152.13000,152.22000
GAZP,15,20090624,174500,152.22000,153.23000,152.22000,153.23000
GAZP,15,20090624,180000,153.20000,154.18000,151.70000,153.90000
GAZP,15,20090624,181500,153.91000,155.50000,153.77000,154.50000
GAZP,15,20090624,183000,154.50000,155.10000,153.85000,154.77000
GAZP,15,20090625,103000,155.00000,155.00000,151.30000,151.70000
GAZP,15,20090625,104500,151.75000,153.20000,151.51000,152.15000
GAZP,15,20090625,110000,152.12000,152.13000,150.37000,150.81000
GAZP,15,20090625,111500,150.81000,151.75000,149.58000,149.82000
GAZP,15,20090625,113000,149.80000,150.90000,149.07000,150.48000
GAZP,15,20090625,114500,150.45000,151.14000,149.51000,150.89000
GAZP,15,20090625,120000,150.81000,152.64000,150.80000,152.13000
GAZP,15,20090625,121500,152.19000,152.50000,151.06000,151.07000
GAZP,15,20090625,123000,151.08000,151.93000,150.77000,150.99000
GAZP,15,20090625,124500,150.97000,151.24000,150.28000,151.23000
GAZP,15,20090625,130000,151.22000,152.15000,150.54000,150.80000
GAZP,15,20090625,131500,150.80000,150.94000,150.07000,150.50000
GAZP,15,20090625,133000,150.50000,150.97000,149.62000,149.98000
GAZP,15,20090625,134500,149.98000,150.34000,149.69000,150.12000
GAZP,15,20090625,140000,150.05000,150.47000,148.10000,148.79000
GAZP,15,20090625,141500,148.77000,149.25000,148.30000,148.92000
GAZP,15,20090625,143000,148.92000,149.15000,148.53000,149.15000
GAZP,15,20090625,144500,149.09000,149.49000,148.55000,149.21000
GAZP,15,20090625,150000,149.20000,150.43000,149.00000,150.14000
GAZP,15,20090625,151500,150.14000,150.74000,149.93000,150.64000
GAZP,15,20090625,153000,150.65000,151.28000,150.21000,150.60000
GAZP,15,20090625,154500,150.60000,150.63000,149.51000,150.25000
GAZP,15,20090625,160000,150.11000,150.49000,149.90000,150.32000
GAZP,15,20090625,161500,150.35000,150.75000,150.01000,150.46000
GAZP,15,20090625,163000,150.32000,150.32000,148.27000,148.45000
GAZP,15,20090625,164500,148.50000,148.60000,147.80000,147.80000
GAZP,15,20090625,170000,147.88000,148.99000,147.01000,148.61000
GAZP,15,20090625,171500,148.63000,148.63000,147.81000,148.38000
GAZP,15,20090625,173000,148.39000,149.35000,147.03000,149.04000
GAZP,15,20090625,174500,149.04000,149.50000,148.40000,149.44000
GAZP,15,20090625,180000,149.32000,150.40000,149.30000,149.81000
GAZP,15,20090625,181500,149.81000,150.55000,149.53000,150.01000
GAZP,15,20090625,183000,150.08000,150.25000,148.00000,148.25000
GAZP,15,20090626,103000,152.20000,152.70000,151.50000,152.01000
GAZP,15,20090626,104500,152.02000,152.30000,151.28000,152.00000
GAZP,15,20090626,110000,152.12000,153.45000,151.91000,153.06000
GAZP,15,20090626,111500,153.07000,153.54000,152.00000,152.00000
GAZP,15,20090626,113000,152.08000,154.20000,152.00000,153.85000
GAZP,15,20090626,114500,153.85000,153.90000,152.51000,152.54000
GAZP,15,20090626,120000,152.55000,153.70000,152.49000,153.15000
GAZP,15,20090626,121500,153.15000,153.30000,152.50000,153.25000
GAZP,15,20090626,123000,153.25000,154.00000,152.91000,153.90000
GAZP,15,20090626,124500,153.82000,154.80000,153.52000,154.51000
GAZP,15,20090626,130000,154.55000,155.78000,154.41000,154.49000
GAZP,15,20090626,131500,154.49000,155.19000,154.20000,154.25000
GAZP,15,20090626,133000,154.25000,155.10000,154.16000,154.70000
GAZP,15,20090626,134500,154.70000,154.90000,153.58000,153.92000
GAZP,15,20090626,140000,153.90000,153.98000,153.03000,153.48000
GAZP,15,20090626,141500,153.47000,153.74000,153.15000,153.35000
GAZP,15,20090626,143000,153.35000,154.12000,153.32000,153.62000
GAZP,15,20090626,144500,153.52000,153.79000,152.53000,152.89000
GAZP,15,20090626,150000,152.89000,153.81000,152.81000,153.59000
GAZP,15,20090626,151500,153.59000,153.86000,152.86000,153.20000
GAZP,15,20090626,153000,153.15000,153.32000,152.22000,152.27000
GAZP,15,20090626,154500,152.27000,152.40000,150.50000,151.21000
GAZP,15,20090626,160000,151.21000,152.10000,151.00000,151.65000
GAZP,15,20090626,161500,151.70000,152.70000,151.60000,152.70000
GAZP,15,20090626,163000,152.53000,153.50000,151.05000,151.45000
GAZP,15,20090626,164500,151.45000,151.67000,149.82000,150.23000
GAZP,15,20090626,170000,150.37000,150.38000,149.20000,150.00000
GAZP,15,20090626,171500,149.99000,150.47000,149.21000,150.42000
GAZP,15,20090626,173000,150.40000,150.97000,149.58000,150.90000
GAZP,15,20090626,174500,150.95000,151.68000,150.60000,150.72000
GAZP,15,20090626,180000,150.76000,151.10000,150.10000,150.96000
GAZP,15,20090626,181500,150.95000,151.55000,150.35000,151.46000
GAZP,15,20090626,183000,151.44000,151.88000,150.15000,150.70000
GAZP,15,20090629,103000,149.39000,149.48000,148.30000,148.84000
GAZP,15,20090629,104500,148.97000,149.87000,148.82000,149.05000
GAZP,15,20090629,110000,149.06000,150.60000,148.70000,150.60000
GAZP,15,20090629,111500,150.52000,152.89000,150.44000,151.81000
GAZP,15,20090629,113000,151.98000,153.25000,151.45000,152.95000
GAZP,15,20090629,114500,152.95000,153.40000,152.47000,152.80000
GAZP,15,20090629,120000,152.76000,154.50000,152.50000,153.73000
GAZP,15,20090629,121500,153.73000,154.07000,153.00000,153.18000
GAZP,15,20090629,123000,153.10000,153.89000,152.63000,153.00000
GAZP,15,20090629,124500,153.00000,153.68000,152.51000,152.89000
GAZP,15,20090629,130000,152.87000,154.27000,152.75000,154.05000
GAZP,15,20090629,131500,154.05000,154.19000,152.88000,153.23000
GAZP,15,20090629,133000,153.33000,153.68000,152.92000,153.10000
GAZP,15,20090629,134500,153.10000,153.68000,152.88000,153.52000
GAZP,15,20090629,140000,153.51000,154.87000,153.51000,154.70000
GAZP,15,20090629,141500,154.70000,154.94000,154.25000,154.50000
GAZP,15,20090629,143000,154.50000,154.95000,154.31000,154.44000
GAZP,15,20090629,144500,154.40000,154.62000,154.11000,154.18000
GAZP,15,20090629,150000,154.18000,154.68000,154.17000,154.28000
GAZP,15,20090629,151500,154.22000,154.50000,153.87000,154.50000
GAZP,15,20090629,153000,154.45000,154.63000,153.85000,154.15000
GAZP,15,20090629,154500,154.15000,154.25000,153.41000,153.94000
GAZP,15,20090629,160000,153.94000,154.38000,153.70000,154.17000
GAZP,15,20090629,161500,154.14000,154.54000,153.90000,154.12000
GAZP,15,20090629,163000,154.12000,154.44000,153.51000,153.65000
GAZP,15,20090629,164500,153.77000,154.39000,153.12000,154.19000
GAZP,15,20090629,170000,154.20000,154.27000,154.00000,154.20000
GAZP,15,20090629,171500,154.20000,155.45000,154.16000,155.00000
GAZP,15,20090629,173000,155.00000,155.17000,153.63000,154.35000
GAZP,15,20090629,174500,154.35000,154.35000,152.51000,153.85000
GAZP,15,20090629,180000,153.78000,154.65000,153.26000,154.60000
GAZP,15,20090629,181500,154.60000,156.47000,154.24000,156.20000
GAZP,15,20090629,183000,156.21000,158.15000,156.21000,157.90000
GAZP,15,20090630,103000,160.81000,161.69000,160.11000,161.00000
GAZP,15,20090630,104500,161.00000,161.10000,159.61000,160.51000
GAZP,15,20090630,110000,160.52000,160.92000,159.22000,159.59000
GAZP,15,20090630,111500,159.54000,160.75000,159.40000,160.10000
GAZP,15,20090630,113000,160.10000,161.59000,160.10000,161.01000
GAZP,15,20090630,114500,161.04000,161.07000,160.00000,160.83000
GAZP,15,20090630,120000,160.83000,160.99000,160.30000,160.61000
GAZP,15,20090630,121500,160.68000,160.79000,160.30000,160.30000
GAZP,15,20090630,123000,160.30000,160.32000,158.62000,159.93000
GAZP,15,20090630,124500,159.92000,160.43000,159.60000,160.04000
GAZP,15,20090630,130000,160.02000,160.10000,159.30000,159.70000
GAZP,15,20090630,131500,159.70000,159.91000,158.71000,158.87000
GAZP,15,20090630,133000,158.87000,160.08000,158.20000,159.87000
GAZP,15,20090630,134500,159.87000,160.60000,159.64000,160.50000
GAZP,15,20090630,140000,160.50000,160.50000,159.72000,160.10000
GAZP,15,20090630,141500,160.18000,160.65000,160.10000,160.35000
GAZP,15,20090630,143000,160.40000,161.38000,160.31000,160.90000
GAZP,15,20090630,144500,160.90000,162.87000,160.62000,162.85000
GAZP,15,20090630,150000,162.85000,163.20000,161.70000,161.84000
GAZP,15,20090630,151500,161.83000,162.18000,160.50000,161.27000
GAZP,15,20090630,153000,161.27000,161.51000,160.95000,161.51000
GAZP,15,20090630,154500,161.50000,162.30000,161.23000,162.01000
GAZP,15,20090630,160000,162.01000,162.27000,161.81000,162.00000
GAZP,15,20090630,161500,162.00000,162.20000,161.61000,161.94000
GAZP,15,20090630,163000,161.94000,163.00000,161.73000,161.98000
GAZP,15,20090630,164500,161.98000,162.75000,161.81000,162.21000
GAZP,15,20090630,170000,162.22000,162.70000,160.63000,161.16000
GAZP,15,20090630,171500,161.29000,161.81000,160.54000,161.47000
GAZP,15,20090630,173000,161.38000,162.10000,160.71000,161.56000
GAZP,15,20090630,174500,161.50000,162.96000,161.50000,162.59000
GAZP,15,20090630,180000,162.58000,162.58000,160.11000,160.12000
GAZP,15,20090630,181500,160.12000,160.13000,158.35000,158.90000
GAZP,15,20090630,183000,158.93000,158.95000,155.68000,155.79000
GAZP,15,20090701,103000,157.41000,159.33000,156.60000,158.50000
GAZP,15,20090701,104500,158.48000,159.50000,158.47000,159.50000
GAZP,15,20090701,110000,159.50000,160.15000,159.30000,159.67000
GAZP,15,20090701,111500,159.67000,161.68000,159.60000,161.30000
GAZP,15,20090701,113000,161.23000,161.30000,160.22000,160.31000
GAZP,15,20090701,114500,160.27000,161.00000,160.26000,160.40000
GAZP,15,20090701,120000,160.40000,161.30000,159.70000,161.00000
GAZP,15,20090701,121500,160.98000,161.58000,160.57000,160.57000
GAZP,15,20090701,123000,160.57000,162.06000,160.51000,161.80000
GAZP,15,20090701,124500,161.80000,162.56000,161.76000,161.90000
GAZP,15,20090701,130000,161.90000,162.42000,161.65000,161.80000
GAZP,15,20090701,131500,161.81000,162.49000,161.77000,162.00000
GAZP,15,20090701,133000,162.03000,162.91000,162.03000,162.21000
GAZP,15,20090701,134500,162.20000,162.75000,161.82000,161.91000
GAZP,15,20090701,140000,161.91000,162.46000,161.80000,162.17000
GAZP,15,20090701,141500,162.28000,162.79000,162.01000,162.58000
GAZP,15,20090701,143000,162.58000,163.28000,162.40000,162.40000
GAZP,15,20090701,144500,162.40000,163.20000,162.30000,162.54000
GAZP,15,20090701,150000,162.57000,162.59000,161.40000,161.64000
GAZP,15,20090701,151500,161.64000,162.13000,161.16000,161.88000
GAZP,15,20090701,153000,161.90000,162.65000,161.85000,162.24000
GAZP,15,20090701,154500,162.24000,162.74000,161.91000,162.51000
GAZP,15,20090701,160000,162.52000,162.80000,161.87000,162.39000
GAZP,15,20090701,161500,162.32000,162.32000,161.02000,162.09000
GAZP,15,20090701,163000,162.14000,162.44000,161.34000,161.53000
GAZP,15,20090701,164500,161.54000,161.83000,161.15000,161.71000
GAZP,15,20090701,170000,161.71000,162.74000,161.71000,162.47000
GAZP,15,20090701,171500,162.46000,163.00000,162.22000,162.56000
GAZP,15,20090701,173000,162.53000,162.85000,162.00000,162.36000
GAZP,15,20090701,174500,162.36000,163.60000,162.06000,163.44000
GAZP,15,20090701,180000,163.45000,163.80000,162.23000,162.77000
GAZP,15,20090701,181500,162.77000,165.30000,162.76000,164.80000
GAZP,15,20090701,183000,164.86000,166.50000,164.71000,165.98000
GAZP,15,20090702,103000,163.87000,164.90000,163.10000,163.60000
GAZP,15,20090702,104500,163.79000,163.79000,162.40000,163.45000
GAZP,15,20090702,110000,163.45000,163.50000,162.14000,162.24000
GAZP,15,20090702,111500,162.24000,162.78000,161.60000,162.39000
GAZP,15,20090702,113000,162.36000,162.36000,161.05000,161.33000
GAZP,15,20090702,114500,161.30000,162.38000,160.66000,162.19000
GAZP,15,20090702,120000,162.06000,162.50000,161.36000,161.90000
GAZP,15,20090702,121500,161.91000,161.96000,160.66000,161.25000
GAZP,15,20090702,123000,161.30000,161.75000,160.83000,161.75000
GAZP,15,20090702,124500,161.75000,161.84000,161.24000,161.50000
GAZP,15,20090702,130000,161.50000,161.85000,161.05000,161.80000
GAZP,15,20090702,131500,161.71000,162.39000,161.70000,161.90000
GAZP,15,20090702,133000,161.91000,162.75000,161.90000,162.40000
GAZP,15,20090702,134500,162.37000,162.47000,161.70000,162.13000
GAZP,15,20090702,140000,162.13000,162.19000,161.17000,161.28000
GAZP,15,20090702,141500,161.28000,161.28000,159.67000,160.06000
GAZP,15,20090702,143000,160.15000,160.49000,159.73000,160.07000
GAZP,15,20090702,144500,160.07000,160.38000,159.67000,159.80000
GAZP,15,20090702,150000,159.80000,160.76000,159.80000,160.31000
GAZP,15,20090702,151500,160.30000,160.72000,160.20000,160.49000
GAZP,15,20090702,153000,160.44000,160.60000,160.28000,160.58000
GAZP,15,20090702,154500,160.56000,161.28000,160.37000,160.86000
GAZP,15,20090702,160000,160.81000,161.00000,160.25000,160.73000
GAZP,15,20090702,161500,160.84000,160.88000,159.80000,159.98000
GAZP,15,20090702,163000,159.98000,159.98000,157.90000,158.78000
GAZP,15,20090702,164500,158.75000,158.87000,157.88000,158.40000
GAZP,15,20090702,170000,158.45000,158.59000,157.13000,157.90000
GAZP,15,20090702,171500,157.89000,158.45000,157.66000,157.92000
GAZP,15,20090702,173000,157.98000,158.38000,156.71000,157.26000
GAZP,15,20090702,174500,157.13000,157.41000,156.35000,157.19000
GAZP,15,20090702,180000,157.19000,158.48000,156.74000,157.35000
GAZP,15,20090702,181500,157.30000,157.50000,156.90000,157.30000
GAZP,15,20090702,183000,157.31000,157.95000,157.11000,157.70000
GAZP,15,20090703,103000,157.26000,159.29000,157.26000,158.58000
GAZP,15,20090703,104500,158.60000,159.09000,158.46000,159.09000
GAZP,15,20090703,110000,159.09000,159.50000,158.12000,158.21000
GAZP,15,20090703,111500,158.25000,158.83000,158.08000,158.26000
GAZP,15,20090703,113000,158.26000,158.42000,157.32000,157.32000
GAZP,15,20090703,114500,157.32000,157.38000,155.30000,155.99000
GAZP,15,20090703,120000,155.90000,156.05000,154.14000,154.50000
GAZP,15,20090703,121500,154.34000,155.77000,154.12000,155.35000
GAZP,15,20090703,123000,155.35000,155.95000,154.76000,155.00000
GAZP,15,20090703,124500,155.01000,155.90000,154.55000,155.31000
GAZP,15,20090703,130000,155.21000,155.67000,154.82000,155.60000
GAZP,15,20090703,131500,155.52000,155.65000,154.82000,155.10000
GAZP,15,20090703,133000,155.10000,155.63000,154.92000,155.25000
GAZP,15,20090703,134500,155.29000,155.50000,154.10000,154.65000
GAZP,15,20090703,140000,154.61000,154.88000,153.35000,153.57000
GAZP,15,20090703,141500,153.58000,153.97000,152.87000,153.41000
GAZP,15,20090703,143000,153.36000,154.00000,153.10000,153.56000
GAZP,15,20090703,144500,153.51000,154.15000,153.41000,153.90000
GAZP,15,20090703,150000,153.98000,154.46000,153.81000,154.35000
GAZP,15,20090703,151500,154.30000,154.69000,153.94000,154.05000
GAZP,15,20090703,153000,154.06000,154.65000,153.95000,154.50000
GAZP,15,20090703,154500,154.50000,155.17000,154.42000,154.83000
GAZP,15,20090703,160000,154.87000,155.42000,154.54000,155.39000
GAZP,15,20090703,161500,155.38000,155.40000,154.65000,155.07000
GAZP,15,20090703,163000,155.08000,155.79000,155.07000,155.50000
GAZP,15,20090703,164500,155.50000,156.20000,155.07000,155.45000
GAZP,15,20090703,170000,155.45000,155.49000,154.92000,155.01000
GAZP,15,20090703,171500,155.01000,155.13000,154.30000,154.70000
GAZP,15,20090703,173000,154.69000,155.44000,154.29000,155.44000
GAZP,15,20090703,174500,155.44000,156.30000,155.00000,155.42000
GAZP,15,20090703,180000,155.50000,155.70000,154.80000,155.28000
GAZP,15,20090703,181500,155.19000,155.84000,154.50000,154.51000
GAZP,15,20090703,183000,154.51000,154.97000,154.50000,154.69000
GAZP,15,20090706,103000,151.66000,151.79000,149.50000,150.07000
GAZP,15,20090706,104500,150.07000,150.50000,149.11000,149.30000
GAZP,15,20090706,110000,149.31000,150.12000,149.06000,149.27000
GAZP,15,20090706,111500,149.25000,149.38000,147.08000,148.08000
GAZP,15,20090706,113000,148.08000,148.24000,147.62000,147.85000
GAZP,15,20090706,114500,147.85000,148.50000,147.76000,147.81000
GAZP,15,20090706,120000,147.81000,147.88000,146.58000,147.00000
GAZP,15,20090706,121500,147.00000,147.90000,146.83000,147.72000
GAZP,15,20090706,123000,147.70000,147.94000,147.50000,147.76000
GAZP,15,20090706,124500,147.76000,148.30000,147.70000,148.20000
GAZP,15,20090706,130000,148.20000,148.55000,147.81000,147.96000
GAZP,15,20090706,131500,147.96000,148.10000,147.53000,147.89000
GAZP,15,20090706,133000,147.89000,147.96000,147.26000,147.42000
GAZP,15,20090706,134500,147.43000,147.69000,147.25000,147.37000
GAZP,15,20090706,140000,147.37000,147.47000,146.85000,147.38000
GAZP,15,20090706,141500,147.38000,147.46000,146.90000,147.15000
GAZP,15,20090706,143000,147.15000,147.48000,146.97000,147.10000
GAZP,15,20090706,144500,147.10000,147.19000,146.56000,146.69000
GAZP,15,20090706,150000,146.74000,147.19000,146.30000,146.90000
GAZP,15,20090706,151500,146.90000,147.57000,146.77000,147.40000
GAZP,15,20090706,153000,147.38000,147.40000,146.37000,146.41000
GAZP,15,20090706,154500,146.45000,147.03000,146.32000,147.03000
GAZP,15,20090706,160000,147.03000,147.15000,146.61000,146.91000
GAZP,15,20090706,161500,146.91000,147.75000,146.80000,147.55000
GAZP,15,20090706,163000,147.58000,147.95000,146.85000,147.01000
GAZP,15,20090706,164500,147.02000,147.24000,146.80000,147.05000
GAZP,15,20090706,170000,147.02000,147.09000,146.20000,146.50000
GAZP,15,20090706,171500,146.45000,146.69000,146.11000,146.11000
GAZP,15,20090706,173000,146.19000,147.34000,146.03000,146.98000
GAZP,15,20090706,174500,147.00000,147.49000,146.84000,147.20000
GAZP,15,20090706,180000,147.20000,148.18000,146.20000,146.20000
GAZP,15,20090706,181500,146.26000,146.48000,144.52000,144.89000
GAZP,15,20090706,183000,144.89000,145.45000,144.50000,144.51000
GAZP,15,20090707,103000,145.97000,147.20000,145.85000,146.05000
GAZP,15,20090707,104500,146.08000,146.86000,146.04000,146.34000
GAZP,15,20090707,110000,146.35000,146.46000,144.65000,144.80000
GAZP,15,20090707,111500,144.79000,145.95000,144.66000,145.31000
GAZP,15,20090707,113000,145.39000,145.67000,144.61000,145.45000
GAZP,15,20090707,114500,145.38000,146.49000,145.23000,145.84000
GAZP,15,20090707,120000,145.96000,146.70000,145.80000,146.42000
GAZP,15,20090707,121500,146.42000,147.15000,146.42000,146.82000
GAZP,15,20090707,123000,146.81000,147.78000,146.77000,147.30000
GAZP,15,20090707,124500,147.30000,148.80000,147.11000,148.50000
GAZP,15,20090707,130000,148.50000,148.60000,147.78000,148.11000
GAZP,15,20090707,131500,148.15000,149.39000,148.11000,149.39000
GAZP,15,20090707,133000,149.38000,149.91000,149.02000,149.17000
GAZP,15,20090707,134500,149.14000,150.29000,149.10000,150.03000
GAZP,15,20090707,140000,150.02000,150.45000,149.62000,149.70000
GAZP,15,20090707,141500,149.70000,150.31000,149.06000,149.65000
GAZP,15,20090707,143000,149.65000,149.85000,149.30000,149.52000
GAZP,15,20090707,144500,149.52000,150.39000,149.12000,149.80000
GAZP,15,20090707,150000,149.80000,150.16000,149.75000,149.90000
GAZP,15,20090707,151500,149.91000,150.87000,149.87000,150.50000
GAZP,15,20090707,153000,150.45000,150.60000,149.52000,149.63000
GAZP,15,20090707,154500,149.62000,149.97000,149.31000,149.33000
GAZP,15,20090707,160000,149.33000,149.45000,148.62000,149.16000
GAZP,15,20090707,161500,149.16000,149.62000,148.98000,149.18000
GAZP,15,20090707,163000,149.20000,149.63000,149.03000,149.15000
GAZP,15,20090707,164500,149.30000,149.37000,148.10000,148.10000
GAZP,15,20090707,170000,148.11000,148.30000,147.10000,147.65000
GAZP,15,20090707,171500,147.69000,147.77000,146.89000,147.17000
GAZP,15,20090707,173000,147.18000,147.59000,146.10000,146.40000
GAZP,15,20090707,174500,146.35000,146.40000,144.90000,145.10000
GAZP,15,20090707,180000,145.10000,145.26000,143.45000,143.71000
GAZP,15,20090707,181500,143.76000,144.99000,143.52000,144.62000
GAZP,15,20090707,183000,144.58000,145.06000,143.80000,144.94000
GAZP,15,20090708,103000,140.99000,141.65000,140.26000,141.31000
GAZP,15,20090708,104500,141.31000,142.10000,141.05000,142.01000
GAZP,15,20090708,110000,142.09000,143.43000,141.73000,142.95000
GAZP,15,20090708,111500,142.95000,143.38000,141.77000,141.77000
GAZP,15,20090708,113000,141.80000,142.15000,141.28000,141.98000
GAZP,15,20090708,114500,141.93000,141.99000,141.27000,141.75000
GAZP,15,20090708,120000,141.80000,142.47000,141.54000,142.01000
GAZP,15,20090708,121500,142.01000,142.28000,141.61000,142.15000
GAZP,15,20090708,123000,142.15000,142.79000,141.85000,141.98000
GAZP,15,20090708,124500,141.98000,142.38000,141.56000,141.85000
GAZP,15,20090708,130000,141.85000,142.55000,141.84000,142.10000
GAZP,15,20090708,131500,142.12000,142.43000,141.80000,142.29000
GAZP,15,20090708,133000,142.24000,142.35000,141.90000,142.29000
GAZP,15,20090708,134500,142.30000,143.16000,142.29000,142.70000
GAZP,15,20090708,140000,142.70000,144.00000,142.70000,143.24000
GAZP,15,20090708,141500,143.23000,143.37000,142.70000,143.17000
GAZP,15,20090708,143000,143.00000,143.17000,142.25000,142.55000
GAZP,15,20090708,144500,142.50000,142.69000,141.88000,142.25000
GAZP,15,20090708,150000,142.25000,142.62000,142.14000,142.25000
GAZP,15,20090708,151500,142.25000,143.14000,142.20000,142.40000
GAZP,15,20090708,153000,142.40000,142.63000,141.60000,141.70000
GAZP,15,20090708,154500,141.70000,141.79000,141.00000,141.23000
GAZP,15,20090708,160000,141.20000,141.30000,139.65000,140.11000
GAZP,15,20090708,161500,140.19000,140.88000,139.92000,140.57000
GAZP,15,20090708,163000,140.59000,140.63000,139.27000,139.73000
GAZP,15,20090708,164500,139.74000,139.75000,138.55000,138.90000
GAZP,15,20090708,170000,138.85000,140.19000,138.83000,139.68000
GAZP,15,20090708,171500,139.67000,140.29000,139.12000,140.01000
GAZP,15,20090708,173000,140.01000,140.88000,139.35000,139.80000
GAZP,15,20090708,174500,139.80000,140.89000,139.67000,139.67000
GAZP,15,20090708,180000,139.76000,140.24000,139.64000,139.66000
GAZP,15,20090708,181500,139.65000,140.02000,139.40000,139.63000
GAZP,15,20090708,183000,139.76000,139.85000,138.78000,139.03000
GAZP,15,20090709,103000,139.99000,141.20000,139.69000,140.87000
GAZP,15,20090709,104500,140.79000,141.50000,140.36000,141.40000
GAZP,15,20090709,110000,141.40000,141.60000,140.07000,140.25000
GAZP,15,20090709,111500,140.25000,141.20000,140.16000,140.95000
GAZP,15,20090709,113000,140.83000,141.74000,140.74000,141.16000
GAZP,15,20090709,114500,141.16000,141.95000,141.07000,141.77000
GAZP,15,20090709,120000,141.77000,141.89000,141.22000,141.45000
GAZP,15,20090709,121500,141.45000,141.90000,141.13000,141.52000
GAZP,15,20090709,123000,141.60000,142.96000,141.51000,142.60000
GAZP,15,20090709,124500,142.60000,142.69000,142.20000,142.40000
GAZP,15,20090709,130000,142.45000,142.65000,142.01000,142.29000
GAZP,15,20090709,131500,142.30000,142.37000,141.90000,142.12000
GAZP,15,20090709,133000,142.12000,142.89000,142.10000,142.60000
GAZP,15,20090709,134500,142.57000,142.70000,142.09000,142.19000
GAZP,15,20090709,140000,142.19000,142.40000,141.73000,141.90000
GAZP,15,20090709,141500,141.90000,142.15000,141.35000,141.35000
GAZP,15,20090709,143000,141.40000,141.50000,140.71000,141.18000
GAZP,15,20090709,144500,141.18000,141.38000,140.80000,140.80000
GAZP,15,20090709,150000,140.80000,141.11000,140.33000,140.71000
GAZP,15,20090709,151500,140.71000,141.10000,140.45000,140.76000
GAZP,15,20090709,153000,140.70000,140.88000,139.03000,139.30000
GAZP,15,20090709,154500,139.30000,140.60000,139.16000,139.44000
GAZP,15,20090709,160000,139.41000,139.59000,138.63000,139.30000
GAZP,15,20090709,161500,139.29000,139.37000,138.70000,139.20000
GAZP,15,20090709,163000,139.20000,140.97000,139.20000,140.64000
GAZP,15,20090709,164500,140.64000,141.90000,140.58000,140.68000
GAZP,15,20090709,170000,140.68000,141.20000,139.72000,140.78000
GAZP,15,20090709,171500,140.70000,140.82000,139.85000,140.00000
GAZP,15,20090709,173000,140.08000,140.55000,138.02000,138.36000
GAZP,15,20090709,174500,138.23000,138.95000,137.64000,138.58000
GAZP,15,20090709,180000,138.57000,139.30000,137.90000,138.67000
GAZP,15,20090709,181500,138.70000,139.23000,137.00000,137.23000
GAZP,15,20090709,183000,137.25000,137.77000,136.80000,137.60000
GAZP,15,20090710,103000,138.59000,138.94000,136.83000,136.99000
GAZP,15,20090710,104500,136.86000,137.27000,136.22000,137.10000
GAZP,15,20090710,110000,137.14000,137.26000,136.43000,136.51000
GAZP,15,20090710,111500,136.55000,136.62000,134.57000,135.81000
GAZP,15,20090710,113000,135.77000,136.39000,135.00000,136.20000
GAZP,15,20090710,114500,136.14000,136.27000,135.50000,135.50000
GAZP,15,20090710,120000,135.50000,137.60000,135.41000,137.40000
GAZP,15,20090710,121500,137.40000,137.57000,136.45000,136.51000
GAZP,15,20090710,123000,136.50000,137.70000,136.50000,136.98000
GAZP,15,20090710,124500,137.04000,137.60000,136.56000,136.79000
GAZP,15,20090710,130000,136.73000,136.99000,136.02000,136.51000
GAZP,15,20090710,131500,136.49000,136.58000,136.00000,136.51000
GAZP,15,20090710,133000,136.51000,136.90000,135.82000,136.12000
GAZP,15,20090710,134500,136.10000,136.18000,135.52000,135.75000
GAZP,15,20090710,140000,135.72000,135.75000,134.82000,135.14000
GAZP,15,20090710,141500,135.08000,135.70000,135.06000,135.70000
GAZP,15,20090710,143000,135.69000,136.20000,135.00000,135.10000
GAZP,15,20090710,144500,135.10000,135.49000,134.52000,135.24000
GAZP,15,20090710,150000,135.30000,135.65000,135.05000,135.40000
GAZP,15,20090710,151500,135.41000,135.60000,134.70000,135.30000
GAZP,15,20090710,153000,135.30000,136.13000,135.21000,136.09000
GAZP,15,20090710,154500,136.09000,136.39000,135.07000,135.21000
GAZP,15,20090710,160000,135.21000,135.80000,134.90000,134.90000
GAZP,15,20090710,161500,134.89000,135.10000,134.60000,134.86000
GAZP,15,20090710,163000,134.92000,135.64000,134.90000,135.46000
GAZP,15,20090710,164500,135.46000,135.86000,135.15000,135.35000
GAZP,15,20090710,170000,135.36000,135.49000,134.25000,134.80000
GAZP,15,20090710,171500,134.79000,134.96000,134.45000,134.60000
GAZP,15,20090710,173000,134.59000,135.99000,134.50000,135.70000
GAZP,15,20090710,174500,135.69000,136.97000,135.12000,135.29000
GAZP,15,20090710,180000,135.28000,135.65000,133.85000,134.89000
GAZP,15,20090710,181500,134.89000,135.10000,133.80000,134.25000
GAZP,15,20090710,183000,134.30000,134.43000,133.85000,134.18000
GAZP,15,20090713,103000,132.06000,133.17000,130.57000,132.90000
GAZP,15,20090713,104500,132.89000,133.20000,132.31000,132.46000
GAZP,15,20090713,110000,132.50000,133.60000,132.40000,133.51000
GAZP,15,20090713,111500,133.59000,134.70000,133.21000,133.50000
GAZP,15,20090713,113000,133.50000,134.90000,133.23000,134.31000
GAZP,15,20090713,114500,134.27000,134.75000,133.80000,134.48000
GAZP,15,20090713,120000,134.48000,135.55000,134.48000,134.87000
GAZP,15,20090713,121500,134.89000,136.35000,134.85000,135.84000
GAZP,15,20090713,123000,135.80000,136.00000,134.82000,135.10000
GAZP,15,20090713,124500,135.07000,135.30000,134.43000,134.93000
GAZP,15,20090713,130000,134.93000,135.55000,134.86000,135.06000
GAZP,15,20090713,131500,135.10000,135.47000,134.35000,134.50000
GAZP,15,20090713,133000,134.50000,134.76000,133.83000,134.58000
GAZP,15,20090713,134500,134.55000,134.81000,133.83000,133.83000
GAZP,15,20090713,140000,133.85000,134.27000,133.46000,134.16000
GAZP,15,20090713,141500,134.02000,134.27000,133.87000,134.07000
GAZP,15,20090713,143000,134.02000,135.30000,133.71000,134.82000
GAZP,15,20090713,144500,134.89000,135.11000,133.87000,134.19000
GAZP,15,20090713,150000,134.19000,134.32000,133.53000,133.75000
GAZP,15,20090713,151500,133.75000,134.50000,133.66000,134.29000
GAZP,15,20090713,153000,134.29000,134.32000,133.60000,134.05000
GAZP,15,20090713,154500,134.09000,134.18000,133.30000,133.49000
GAZP,15,20090713,160000,133.35000,134.54000,133.30000,134.39000
GAZP,15,20090713,161500,134.39000,136.49000,134.36000,136.20000
GAZP,15,20090713,163000,136.20000,137.46000,135.86000,137.02000
GAZP,15,20090713,164500,137.08000,137.40000,136.31000,136.80000
GAZP,15,20090713,170000,136.83000,137.30000,135.30000,135.97000
GAZP,15,20090713,171500,135.97000,136.40000,135.42000,136.05000
GAZP,15,20090713,173000,136.08000,137.14000,135.81000,136.41000
GAZP,15,20090713,174500,136.45000,136.71000,134.20000,134.45000
GAZP,15,20090713,180000,134.46000,134.77000,133.61000,134.60000
GAZP,15,20090713,181500,134.52000,134.75000,133.89000,134.25000
GAZP,15,20090713,183000,134.25000,134.78000,134.19000,134.30000
GAZP,15,20090714,103000,137.97000,138.39000,136.80000,137.13000
GAZP,15,20090714,104500,137.15000,137.50000,136.40000,137.38000
GAZP,15,20090714,110000,137.38000,137.39000,136.13000,136.78000
GAZP,15,20090714,111500,136.78000,137.60000,136.72000,137.01000
GAZP,15,20090714,113000,137.02000,137.69000,136.55000,137.59000
GAZP,15,20090714,114500,137.64000,138.79000,137.36000,138.60000
GAZP,15,20090714,120000,138.69000,139.47000,138.62000,138.88000
GAZP,15,20090714,121500,138.88000,138.95000,138.12000,138.29000
GAZP,15,20090714,123000,138.29000,138.97000,137.87000,138.19000
GAZP,15,20090714,124500,138.19000,138.40000,137.90000,138.10000
GAZP,15,20090714,130000,138.10000,138.68000,137.31000,138.35000
GAZP,15,20090714,131500,138.26000,138.80000,138.21000,138.60000
GAZP,15,20090714,133000,138.59000,139.20000,138.35000,138.57000
GAZP,15,20090714,134500,138.57000,138.75000,138.20000,138.26000
GAZP,15,20090714,140000,138.26000,138.84000,138.18000,138.34000
GAZP,15,20090714,141500,138.40000,138.80000,137.86000,138.00000
GAZP,15,20090714,143000,138.00000,138.39000,137.87000,138.20000
GAZP,15,20090714,144500,138.25000,138.58000,138.08000,138.12000
GAZP,15,20090714,150000,138.21000,138.35000,137.60000,138.27000
GAZP,15,20090714,151500,138.24000,138.85000,138.20000,138.64000
GAZP,15,20090714,153000,138.64000,139.20000,138.57000,138.89000
GAZP,15,20090714,154500,138.89000,139.45000,138.75000,139.20000
GAZP,15,20090714,160000,139.12000,139.31000,138.75000,138.76000
GAZP,15,20090714,161500,138.79000,139.10000,138.09000,138.55000
GAZP,15,20090714,163000,138.44000,138.74000,136.76000,137.09000
GAZP,15,20090714,164500,137.09000,137.85000,136.92000,137.31000
GAZP,15,20090714,170000,137.31000,137.34000,136.37000,137.19000
GAZP,15,20090714,171500,137.19000,137.77000,137.14000,137.67000
GAZP,15,20090714,173000,137.61000,137.95000,136.89000,136.98000
GAZP,15,20090714,174500,136.88000,137.51000,136.75000,136.83000
GAZP,15,20090714,180000,136.83000,137.37000,136.50000,136.85000
GAZP,15,20090714,181500,136.93000,137.07000,135.93000,136.40000
GAZP,15,20090714,183000,136.39000,136.44000,134.60000,134.95000
GAZP,15,20090715,103000,136.82000,139.29000,136.50000,138.60000
GAZP,15,20090715,104500,138.60000,140.47000,138.28000,140.18000
GAZP,15,20090715,110000,140.16000,140.30000,139.34000,140.08000
GAZP,15,20090715,111500,140.10000,140.59000,139.66000,139.80000
GAZP,15,20090715,113000,139.80000,140.02000,139.30000,139.32000
GAZP,15,20090715,114500,139.34000,140.36000,139.30000,140.30000
GAZP,15,20090715,120000,140.32000,141.05000,140.22000,140.62000
GAZP,15,20090715,121500,140.62000,141.85000,140.47000,141.30000
GAZP,15,20090715,123000,141.30000,142.18000,141.10000,141.30000
GAZP,15,20090715,124500,141.30000,141.63000,141.22000,141.39000
GAZP,15,20090715,130000,141.39000,142.01000,141.39000,141.70000
GAZP,15,20090715,131500,141.64000,142.24000,141.60000,141.63000
GAZP,15,20090715,133000,141.62000,142.21000,141.50000,142.04000
GAZP,15,20090715,134500,142.05000,142.29000,141.80000,142.13000
GAZP,15,20090715,140000,142.10000,142.19000,141.18000,141.55000
GAZP,15,20090715,141500,141.60000,141.63000,141.06000,141.61000
GAZP,15,20090715,143000,141.59000,141.91000,141.40000,141.69000
GAZP,15,20090715,144500,141.63000,142.00000,141.33000,141.40000
GAZP,15,20090715,150000,141.40000,141.79000,141.28000,141.62000
GAZP,15,20090715,151500,141.65000,141.70000,141.30000,141.40000
GAZP,15,20090715,153000,141.42000,141.42000,140.21000,140.58000
GAZP,15,20090715,154500,140.58000,141.18000,140.23000,141.05000
GAZP,15,20090715,160000,141.05000,141.24000,140.60000,141.00000
GAZP,15,20090715,161500,141.01000,141.39000,140.97000,141.38000
GAZP,15,20090715,163000,141.26000,142.20000,141.26000,141.90000
GAZP,15,20090715,164500,141.90000,142.49000,141.80000,142.10000
GAZP,15,20090715,170000,142.10000,142.60000,142.01000,142.24000
GAZP,15,20090715,171500,142.12000,142.70000,141.94000,142.50000
GAZP,15,20090715,173000,142.50000,142.89000,141.99000,142.66000
GAZP,15,20090715,174500,142.73000,143.13000,142.50000,142.97000
GAZP,15,20090715,180000,142.97000,143.40000,142.85000,143.36000
GAZP,15,20090715,181500,143.36000,144.24000,143.10000,144.15000
GAZP,15,20090715,183000,144.15000,144.67000,143.80000,144.29000
GAZP,15,20090716,103000,147.01000,147.09000,144.51000,144.52000
GAZP,15,20090716,104500,144.52000,145.50000,144.51000,145.24000
GAZP,15,20090716,110000,145.24000,145.26000,144.31000,144.94000
GAZP,15,20090716,111500,144.94000,146.50000,144.55000,146.23000
GAZP,15,20090716,113000,146.20000,146.34000,145.55000,145.69000
GAZP,15,20090716,114500,145.69000,146.15000,145.22000,145.61000
GAZP,15,20090716,120000,145.61000,145.62000,144.63000,145.09000
GAZP,15,20090716,121500,145.09000,146.13000,145.00000,145.63000
GAZP,15,20090716,123000,145.62000,145.96000,144.80000,145.09000
GAZP,15,20090716,124500,145.09000,145.78000,145.00000,145.40000
GAZP,15,20090716,130000,145.40000,145.40000,144.70000,145.01000
GAZP,15,20090716,131500,145.01000,145.16000,144.50000,145.11000
GAZP,15,20090716,133000,145.11000,145.11000,144.68000,144.89000
GAZP,15,20090716,134500,144.89000,145.08000,144.63000,144.80000
GAZP,15,20090716,140000,144.71000,144.83000,142.87000,143.10000
GAZP,15,20090716,141500,143.10000,144.14000,142.88000,143.98000
GAZP,15,20090716,143000,143.97000,145.95000,143.90000,145.28000
GAZP,15,20090716,144500,145.34000,145.50000,144.30000,144.57000
GAZP,15,20090716,150000,144.57000,144.90000,144.12000,144.49000
GAZP,15,20090716,151500,144.49000,145.14000,144.22000,145.10000
GAZP,15,20090716,153000,145.10000,145.27000,144.78000,145.07000
GAZP,15,20090716,154500,145.09000,145.20000,144.60000,144.70000
GAZP,15,20090716,160000,144.70000,145.40000,144.21000,145.40000
GAZP,15,20090716,161500,145.40000,146.00000,145.32000,145.80000
GAZP,15,20090716,163000,145.85000,147.50000,145.80000,146.10000
GAZP,15,20090716,164500,146.10000,146.49000,145.61000,145.96000
GAZP,15,20090716,170000,145.86000,146.23000,145.03000,145.30000
GAZP,15,20090716,171500,145.36000,145.70000,144.77000,145.37000
GAZP,15,20090716,173000,145.32000,146.20000,145.12000,146.01000
GAZP,15,20090716,174500,146.05000,146.20000,145.54000,145.86000
GAZP,15,20090716,180000,145.82000,145.86000,143.22000,144.60000
GAZP,15,20090716,181500,144.60000,145.60000,144.40000,145.23000
GAZP,15,20090716,183000,145.29000,146.20000,145.19000,146.08000
GAZP,15,20090717,103000,146.50000,146.50000,145.25000,145.67000
GAZP,15,20090717,104500,145.79000,146.06000,145.21000,145.90000
GAZP,15,20090717,110000,145.93000,146.39000,145.61000,145.98000
GAZP,15,20090717,111500,145.98000,147.33000,145.89000,146.85000
GAZP,15,20090717,113000,146.85000,148.60000,146.72000,148.60000
GAZP,15,20090717,114500,148.55000,148.79000,147.90000,148.15000
GAZP,15,20090717,120000,148.15000,148.75000,148.03000,148.42000
GAZP,15,20090717,121500,148.31000,148.75000,147.90000,148.20000
GAZP,15,20090717,123000,148.20000,148.34000,147.79000,148.19000
GAZP,15,20090717,124500,148.14000,148.25000,147.81000,148.00000
GAZP,15,20090717,130000,148.01000,148.25000,147.55000,147.88000
GAZP,15,20090717,131500,147.95000,147.99000,147.26000,147.73000
GAZP,15,20090717,133000,147.70000,148.09000,147.55000,147.90000
GAZP,15,20090717,134500,147.91000,148.90000,147.81000,148.57000
GAZP,15,20090717,140000,148.58000,149.09000,148.50000,148.91000
GAZP,15,20090717,141500,148.91000,149.90000,148.78000,149.65000
GAZP,15,20090717,143000,149.65000,150.12000,149.31000,149.76000
GAZP,15,20090717,144500,149.76000,151.00000,149.75000,150.82000
GAZP,15,20090717,150000,150.81000,151.69000,150.51000,150.81000
GAZP,15,20090717,151500,150.81000,150.85000,150.00000,150.25000
GAZP,15,20090717,153000,150.25000,150.58000,149.80000,150.09000
GAZP,15,20090717,154500,150.09000,150.20000,149.20000,149.46000
GAZP,15,20090717,160000,149.48000,150.09000,149.31000,149.32000
GAZP,15,20090717,161500,149.31000,149.98000,148.59000,149.94000
GAZP,15,20090717,163000,149.82000,150.40000,149.63000,150.19000
GAZP,15,20090717,164500,150.14000,150.70000,149.60000,150.66000
GAZP,15,20090717,170000,150.66000,151.17000,150.53000,150.86000
GAZP,15,20090717,171500,150.86000,151.35000,150.10000,151.20000
GAZP,15,20090717,173000,151.25000,151.29000,150.50000,150.73000
GAZP,15,20090717,174500,150.74000,151.10000,150.01000,150.88000
GAZP,15,20090717,180000,150.88000,152.00000,150.78000,151.91000
GAZP,15,20090717,181500,151.91000,153.09000,151.53000,152.79000
GAZP,15,20090717,183000,152.70000,153.70000,152.67000,152.85000
GAZP,15,20090720,103000,155.00000,157.97000,154.65000,157.05000
GAZP,15,20090720,104500,157.10000,157.65000,156.53000,156.53000
GAZP,15,20090720,110000,156.60000,157.30000,156.13000,157.13000
GAZP,15,20090720,111500,157.12000,157.28000,156.50000,156.50000
GAZP,15,20090720,113000,156.50000,156.70000,155.81000,156.49000
GAZP,15,20090720,114500,156.49000,156.60000,156.15000,156.30000
GAZP,15,20090720,120000,156.30000,156.58000,156.20000,156.40000
GAZP,15,20090720,121500,156.43000,156.97000,156.35000,156.58000
GAZP,15,20090720,123000,156.59000,156.70000,156.22000,156.50000
GAZP,15,20090720,124500,156.50000,157.20000,156.44000,156.88000
GAZP,15,20090720,130000,156.87000,157.96000,156.85000,157.86000
GAZP,15,20090720,131500,157.86000,158.20000,157.26000,157.41000
GAZP,15,20090720,133000,157.45000,157.78000,157.33000,157.60000
GAZP,15,20090720,134500,157.60000,158.30000,157.35000,158.24000
GAZP,15,20090720,140000,158.15000,158.74000,158.01000,158.68000
GAZP,15,20090720,141500,158.69000,159.50000,158.50000,159.31000
GAZP,15,20090720,143000,159.39000,160.08000,159.05000,159.47000
GAZP,15,20090720,144500,159.47000,159.47000,158.81000,159.00000
GAZP,15,20090720,150000,159.05000,159.14000,158.09000,158.60000
GAZP,15,20090720,151500,158.60000,159.25000,158.55000,159.15000
GAZP,15,20090720,153000,159.20000,159.29000,158.79000,159.00000
GAZP,15,20090720,154500,159.01000,159.13000,158.60000,158.62000
GAZP,15,20090720,160000,158.62000,158.70000,157.66000,158.15000
GAZP,15,20090720,161500,158.17000,158.30000,157.30000,157.51000
GAZP,15,20090720,163000,157.52000,158.38000,157.31000,157.93000
GAZP,15,20090720,164500,157.98000,158.92000,157.98000,158.53000
GAZP,15,20090720,170000,158.60000,159.00000,158.10000,158.48000
GAZP,15,20090720,171500,158.40000,158.48000,157.57000,158.02000
GAZP,15,20090720,173000,158.02000,159.05000,157.86000,158.02000
GAZP,15,20090720,174500,158.10000,158.46000,157.81000,158.20000
GAZP,15,20090720,180000,158.20000,158.60000,157.11000,157.19000
GAZP,15,20090720,181500,157.19000,158.00000,157.02000,157.80000
GAZP,15,20090720,183000,157.86000,158.20000,156.72000,157.00000
GAZP,15,20090721,103000,157.21000,157.55000,155.63000,156.31000
GAZP,15,20090721,104500,156.31000,156.40000,154.45000,155.00000
GAZP,15,20090721,110000,154.92000,155.99000,154.73000,155.90000
GAZP,15,20090721,111500,155.89000,156.90000,155.55000,156.65000
GAZP,15,20090721,113000,156.69000,158.39000,156.65000,157.53000
GAZP,15,20090721,114500,157.45000,159.75000,157.31000,158.80000
GAZP,15,20090721,120000,158.82000,159.48000,158.74000,159.10000
GAZP,15,20090721,121500,159.00000,160.25000,158.92000,160.05000
GAZP,15,20090721,123000,160.07000,161.40000,159.23000,159.55000
GAZP,15,20090721,124500,159.55000,160.15000,159.51000,160.13000
GAZP,15,20090721,130000,160.13000,160.40000,159.80000,160.13000
GAZP,15,20090721,131500,160.06000,161.10000,160.04000,160.40000
GAZP,15,20090721,133000,160.40000,160.96000,160.10000,160.68000
GAZP,15,20090721,134500,160.68000,160.79000,160.18000,160.62000
GAZP,15,20090721,140000,160.68000,161.73000,160.45000,161.36000
GAZP,15,20090721,141500,161.40000,161.50000,161.01000,161.50000
GAZP,15,20090721,143000,161.44000,161.55000,160.92000,161.15000
GAZP,15,20090721,144500,161.15000,162.00000,160.75000,161.66000
GAZP,15,20090721,150000,161.70000,162.35000,161.53000,161.96000
GAZP,15,20090721,151500,161.91000,162.14000,161.20000,161.40000
GAZP,15,20090721,153000,161.39000,163.00000,161.35000,161.95000
GAZP,15,20090721,154500,161.94000,162.62000,161.75000,162.33000
GAZP,15,20090721,160000,162.39000,162.94000,162.32000,162.58000
GAZP,15,20090721,161500,162.57000,162.86000,162.24000,162.80000
GAZP,15,20090721,163000,162.80000,163.15000,162.65000,162.74000
GAZP,15,20090721,164500,162.74000,163.09000,162.39000,163.09000
GAZP,15,20090721,170000,163.01000,164.11000,162.90000,163.49000
GAZP,15,20090721,171500,163.46000,163.80000,163.08000,163.15000
GAZP,15,20090721,173000,163.15000,163.28000,161.35000,161.48000
GAZP,15,20090721,174500,161.37000,161.40000,159.75000,160.65000
GAZP,15,20090721,180000,160.65000,161.00000,156.61000,158.13000
GAZP,15,20090721,181500,158.13000,159.48000,157.60000,158.15000
GAZP,15,20090721,183000,158.20000,160.49000,158.15000,160.07000
GAZP,15,20090722,103000,160.08000,162.43000,159.71000,161.42000
GAZP,15,20090722,104500,161.42000,161.68000,159.21000,160.30000
GAZP,15,20090722,110000,160.30000,160.69000,158.52000,160.08000
GAZP,15,20090722,111500,160.07000,160.09000,157.75000,158.38000
GAZP,15,20090722,113000,158.32000,158.40000,156.71000,156.91000
GAZP,15,20090722,114500,156.91000,158.93000,156.85000,158.80000
GAZP,15,20090722,120000,158.74000,159.47000,158.26000,158.96000
GAZP,15,20090722,121500,158.96000,159.00000,157.52000,157.82000
GAZP,15,20090722,123000,157.85000,158.59000,157.01000,157.15000
GAZP,15,20090722,124500,157.16000,158.23000,157.16000,158.20000
GAZP,15,20090722,130000,158.20000,158.30000,157.20000,157.40000
GAZP,15,20090722,131500,157.40000,158.00000,157.32000,157.99000
GAZP,15,20090722,133000,157.99000,158.76000,157.48000,158.68000
GAZP,15,20090722,134500,158.60000,159.40000,158.01000,159.15000
GAZP,15,20090722,140000,159.12000,159.32000,158.11000,159.29000
GAZP,15,20090722,141500,159.28000,159.69000,158.50000,159.23000
GAZP,15,20090722,143000,159.23000,159.25000,158.20000,158.30000
GAZP,15,20090722,144500,158.30000,158.87000,158.00000,158.87000
GAZP,15,20090722,150000,158.87000,159.30000,158.53000,158.84000
GAZP,15,20090722,151500,158.75000,159.10000,158.51000,159.00000
GAZP,15,20090722,153000,159.06000,159.40000,158.91000,159.08000
GAZP,15,20090722,154500,159.10000,159.18000,158.80000,159.09000
GAZP,15,20090722,160000,159.09000,159.20000,157.12000,157.75000
GAZP,15,20090722,161500,157.63000,157.73000,156.45000,157.30000
GAZP,15,20090722,163000,157.30000,157.80000,156.05000,156.07000
GAZP,15,20090722,164500,156.07000,156.29000,155.31000,155.95000
GAZP,15,20090722,170000,155.90000,156.90000,155.71000,156.10000
GAZP,15,20090722,171500,156.11000,156.30000,155.16000,155.23000
GAZP,15,20090722,173000,155.23000,156.48000,155.20000,156.08000
GAZP,15,20090722,174500,156.17000,158.09000,155.97000,157.60000
GAZP,15,20090722,180000,157.60000,158.43000,157.03000,157.17000
GAZP,15,20090722,181500,157.17000,157.83000,156.76000,156.81000
GAZP,15,20090722,183000,156.89000,157.75000,156.80000,157.50000
GAZP,15,20090723,103000,159.99000,161.50000,159.70000,161.40000
GAZP,15,20090723,104500,161.40000,162.98000,160.85000,162.21000
GAZP,15,20090723,110000,162.24000,162.58000,161.01000,161.62000
GAZP,15,20090723,111500,161.63000,161.78000,160.43000,160.82000
GAZP,15,20090723,113000,160.82000,161.28000,160.47000,160.89000
GAZP,15,20090723,114500,160.87000,161.40000,160.69000,160.82000
GAZP,15,20090723,120000,160.82000,161.00000,160.53000,160.85000
GAZP,15,20090723,121500,160.85000,161.43000,160.66000,160.90000
GAZP,15,20090723,123000,160.90000,161.02000,159.50000,160.20000
GAZP,15,20090723,124500,160.19000,160.72000,160.00000,160.35000
GAZP,15,20090723,130000,160.35000,160.94000,160.34000,160.77000
GAZP,15,20090723,131500,160.75000,160.78000,160.20000,160.40000
GAZP,15,20090723,133000,160.41000,160.85000,160.36000,160.76000
GAZP,15,20090723,134500,160.72000,160.77000,159.86000,160.15000
GAZP,15,20090723,140000,160.15000,160.19000,159.52000,160.02000
GAZP,15,20090723,141500,160.03000,160.10000,159.27000,159.37000
GAZP,15,20090723,143000,159.36000,159.60000,158.31000,158.75000
GAZP,15,20090723,144500,158.84000,158.99000,157.89000,158.40000
GAZP,15,20090723,150000,158.43000,158.90000,158.12000,158.80000
GAZP,15,20090723,151500,158.88000,159.34000,158.21000,159.14000
GAZP,15,20090723,153000,159.14000,160.40000,159.14000,160.39000
GAZP,15,20090723,154500,160.37000,160.50000,159.31000,159.68000
GAZP,15,20090723,160000,159.68000,160.50000,159.21000,160.48000
GAZP,15,20090723,161500,160.48000,160.79000,159.90000,160.14000
GAZP,15,20090723,163000,160.25000,160.99000,159.35000,160.42000
GAZP,15,20090723,164500,160.43000,160.53000,159.51000,159.70000
GAZP,15,20090723,170000,159.70000,159.97000,158.72000,158.80000
GAZP,15,20090723,171500,158.75000,159.57000,158.65000,159.21000
GAZP,15,20090723,173000,159.21000,160.15000,158.87000,159.98000
GAZP,15,20090723,174500,159.90000,161.11000,159.76000,160.70000
GAZP,15,20090723,180000,160.63000,162.75000,160.41000,162.40000
GAZP,15,20090723,181500,162.40000,165.00000,162.40000,164.31000
GAZP,15,20090723,183000,164.31000,167.33000,164.30000,166.79000
GAZP,15,20090724,103000,167.50000,169.25000,166.16000,167.69000
GAZP,15,20090724,104500,167.55000,168.14000,166.72000,167.50000
GAZP,15,20090724,110000,167.50000,167.77000,165.44000,166.15000
GAZP,15,20090724,111500,166.15000,167.39000,165.83000,166.62000
GAZP,15,20090724,113000,166.73000,167.00000,165.27000,166.72000
GAZP,15,20090724,114500,166.72000,167.29000,166.52000,166.73000
GAZP,15,20090724,120000,166.79000,168.09000,166.50000,168.00000
GAZP,15,20090724,121500,168.05000,168.50000,167.48000,167.50000
GAZP,15,20090724,123000,167.50000,167.50000,165.59000,165.71000
GAZP,15,20090724,124500,165.71000,166.30000,165.01000,166.20000
GAZP,15,20090724,130000,166.19000,166.20000,165.30000,165.35000
GAZP,15,20090724,131500,165.35000,165.46000,164.52000,164.95000
GAZP,15,20090724,133000,164.95000,165.19000,164.11000,164.50000
GAZP,15,20090724,134500,164.59000,165.73000,164.51000,165.71000
GAZP,15,20090724,140000,165.70000,165.74000,165.00000,165.06000
GAZP,15,20090724,141500,165.12000,165.60000,164.56000,164.58000
GAZP,15,20090724,143000,164.58000,165.00000,164.23000,164.59000
GAZP,15,20090724,144500,164.59000,164.88000,163.60000,164.20000
GAZP,15,20090724,150000,164.11000,165.17000,163.97000,164.85000
GAZP,15,20090724,151500,164.80000,165.17000,164.20000,164.30000
GAZP,15,20090724,153000,164.30000,164.80000,163.65000,163.97000
GAZP,15,20090724,154500,163.75000,164.67000,163.65000,164.46000
GAZP,15,20090724,160000,164.47000,164.49000,163.78000,163.80000
GAZP,15,20090724,161500,163.80000,164.18000,162.50000,163.09000
GAZP,15,20090724,163000,163.05000,163.70000,162.70000,163.11000
GAZP,15,20090724,164500,163.11000,163.48000,162.98000,163.30000
GAZP,15,20090724,170000,163.40000,164.20000,162.85000,163.97000
GAZP,15,20090724,171500,163.97000,164.39000,163.17000,163.65000
GAZP,15,20090724,173000,163.56000,164.41000,162.91000,163.93000
GAZP,15,20090724,174500,163.93000,164.43000,162.29000,162.60000
GAZP,15,20090724,180000,162.69000,163.00000,161.80000,162.41000
GAZP,15,20090724,181500,162.43000,163.19000,162.25000,163.19000
GAZP,15,20090724,183000,163.19000,163.20000,161.83000,162.38000
GAZP,15,20090727,103000,166.84000,167.68000,165.88000,166.50000
GAZP,15,20090727,104500,166.50000,167.68000,166.50000,167.08000
GAZP,15,20090727,110000,167.09000,167.20000,166.40000,166.67000
GAZP,15,20090727,111500,166.66000,166.98000,165.72000,166.02000
GAZP,15,20090727,113000,166.02000,166.10000,165.40000,165.55000
GAZP,15,20090727,114500,165.55000,165.71000,165.07000,165.36000
GAZP,15,20090727,120000,165.36000,165.50000,164.33000,164.82000
GAZP,15,20090727,121500,164.82000,165.35000,164.70000,165.10000
GAZP,15,20090727,123000,165.10000,165.71000,165.01000,165.03000
GAZP,15,20090727,124500,165.03000,165.43000,164.80000,165.16000
GAZP,15,20090727,130000,165.16000,165.80000,165.10000,165.50000
GAZP,15,20090727,131500,165.50000,165.79000,165.20000,165.49000
GAZP,15,20090727,133000,165.49000,165.50000,165.00000,165.28000
GAZP,15,20090727,134500,165.24000,166.32000,165.24000,166.10000
GAZP,15,20090727,140000,166.10000,166.25000,165.41000,165.69000
GAZP,15,20090727,141500,165.66000,166.25000,165.65000,166.01000
GAZP,15,20090727,143000,166.05000,166.65000,165.84000,166.63000
GAZP,15,20090727,144500,166.61000,166.69000,166.25000,166.40000
GAZP,15,20090727,150000,166.40000,166.51000,165.95000,165.99000
GAZP,15,20090727,151500,166.05000,166.10000,165.43000,165.54000
GAZP,15,20090727,153000,165.54000,165.55000,164.84000,165.15000
GAZP,15,20090727,154500,165.17000,165.70000,165.02000,165.53000
GAZP,15,20090727,160000,165.53000,165.86000,164.90000,165.00000
GAZP,15,20090727,161500,165.00000,165.28000,164.40000,164.90000
GAZP,15,20090727,163000,164.84000,165.36000,164.40000,165.36000
GAZP,15,20090727,164500,165.36000,165.60000,164.90000,165.49000
GAZP,15,20090727,170000,165.50000,165.73000,165.11000,165.34000
GAZP,15,20090727,171500,165.34000,165.59000,164.81000,164.90000
GAZP,15,20090727,173000,164.86000,165.34000,163.57000,164.20000
GAZP,15,20090727,174500,164.21000,164.43000,163.82000,164.31000
GAZP,15,20090727,180000,164.36000,166.19000,163.00000,163.00000
GAZP,15,20090727,181500,162.99000,163.89000,162.82000,163.65000
GAZP,15,20090727,183000,163.62000,163.62000,161.50000,162.80000
GAZP,15,20090728,103000,163.87000,164.45000,162.62000,163.22000
GAZP,15,20090728,104500,163.24000,163.90000,163.02000,163.10000
GAZP,15,20090728,110000,163.10000,164.36000,163.03000,163.77000
GAZP,15,20090728,111500,163.77000,164.60000,163.50000,164.05000
GAZP,15,20090728,113000,164.01000,165.29000,163.85000,165.28000
GAZP,15,20090728,114500,165.22000,165.29000,164.22000,164.22000
GAZP,15,20090728,120000,164.23000,164.59000,163.87000,163.87000
GAZP,15,20090728,121500,163.86000,164.00000,163.26000,163.33000
GAZP,15,20090728,123000,163.33000,163.46000,162.32000,162.79000
GAZP,15,20090728,124500,162.79000,163.17000,161.82000,162.20000
GAZP,15,20090728,130000,162.22000,162.78000,161.51000,162.36000
GAZP,15,20090728,131500,162.36000,162.49000,160.55000,161.06000
GAZP,15,20090728,133000,161.06000,161.54000,160.50000,161.46000
GAZP,15,20090728,134500,161.46000,161.60000,160.20000,160.63000
GAZP,15,20090728,140000,160.70000,160.70000,159.63000,160.21000
GAZP,15,20090728,141500,160.22000,160.67000,159.58000,159.76000
GAZP,15,20090728,143000,159.80000,160.00000,157.85000,157.88000
GAZP,15,20090728,144500,157.90000,159.10000,157.85000,158.92000
GAZP,15,20090728,150000,159.00000,159.05000,158.14000,158.25000
GAZP,15,20090728,151500,158.26000,158.70000,157.89000,158.36000
GAZP,15,20090728,153000,158.36000,158.75000,157.63000,157.78000
GAZP,15,20090728,154500,157.78000,157.94000,156.50000,157.05000
GAZP,15,20090728,160000,157.05000,157.95000,157.00000,157.45000
GAZP,15,20090728,161500,157.50000,157.70000,157.10000,157.20000
GAZP,15,20090728,163000,157.20000,158.00000,157.12000,157.82000
GAZP,15,20090728,164500,157.90000,158.60000,157.37000,158.60000
GAZP,15,20090728,170000,158.58000,158.70000,156.41000,156.41000
GAZP,15,20090728,171500,156.41000,156.94000,155.61000,155.90000
GAZP,15,20090728,173000,155.90000,157.24000,155.75000,156.80000
GAZP,15,20090728,174500,156.80000,157.40000,156.70000,157.10000
GAZP,15,20090728,180000,157.15000,157.18000,153.99000,154.00000
GAZP,15,20090728,181500,154.18000,154.76000,153.35000,154.38000
GAZP,15,20090728,183000,154.37000,154.62000,153.73000,154.40000
GAZP,15,20090729,103000,151.90000,152.00000,149.77000,150.97000
GAZP,15,20090729,104500,150.97000,151.73000,150.80000,151.08000
GAZP,15,20090729,110000,151.09000,152.68000,151.08000,152.24000
GAZP,15,20090729,111500,152.29000,153.78000,152.24000,153.16000
GAZP,15,20090729,113000,153.15000,154.69000,152.86000,154.55000
GAZP,15,20090729,114500,154.55000,154.89000,153.21000,153.54000
GAZP,15,20090729,120000,153.50000,154.79000,153.36000,154.19000
GAZP,15,20090729,121500,154.17000,155.20000,154.16000,154.60000
GAZP,15,20090729,123000,154.60000,155.00000,154.01000,154.41000
GAZP,15,20090729,124500,154.40000,154.60000,153.21000,153.23000
GAZP,15,20090729,130000,153.39000,153.42000,152.61000,153.25000
GAZP,15,20090729,131500,153.25000,154.25000,153.16000,154.15000
GAZP,15,20090729,133000,154.15000,154.25000,153.35000,153.71000
GAZP,15,20090729,134500,153.75000,153.88000,152.55000,152.56000
GAZP,15,20090729,140000,152.56000,153.41000,152.53000,153.06000
GAZP,15,20090729,141500,153.20000,154.00000,153.10000,153.44000
GAZP,15,20090729,143000,153.44000,154.04000,153.18000,153.90000
GAZP,15,20090729,144500,153.90000,154.90000,153.64000,154.32000
GAZP,15,20090729,150000,154.32000,154.65000,153.78000,154.13000
GAZP,15,20090729,151500,154.13000,154.47000,153.75000,154.05000
GAZP,15,20090729,153000,154.05000,154.07000,152.80000,152.95000
GAZP,15,20090729,154500,152.95000,153.50000,152.65000,152.80000
GAZP,15,20090729,160000,152.80000,153.47000,152.61000,153.25000
GAZP,15,20090729,161500,153.25000,154.24000,153.06000,154.01000
GAZP,15,20090729,163000,154.04000,154.15000,152.05000,152.42000
GAZP,15,20090729,164500,152.35000,153.00000,151.93000,152.20000
GAZP,15,20090729,170000,152.17000,153.04000,151.57000,151.93000
GAZP,15,20090729,171500,152.06000,152.70000,151.99000,152.61000
GAZP,15,20090729,173000,152.60000,153.00000,150.60000,151.37000
GAZP,15,20090729,174500,151.37000,152.10000,150.90000,151.42000
GAZP,15,20090729,180000,151.47000,152.98000,151.41000,152.70000
GAZP,15,20090729,181500,152.69000,152.98000,152.26000,152.79000
GAZP,15,20090729,183000,152.79000,152.85000,151.63000,152.02000
GAZP,15,20090730,103000,153.30000,154.80000,153.30000,154.69000
GAZP,15,20090730,104500,154.69000,157.11000,154.62000,156.75000
GAZP,15,20090730,110000,156.75000,156.87000,155.57000,156.00000
GAZP,15,20090730,111500,156.05000,156.43000,155.80000,155.98000
GAZP,15,20090730,113000,155.90000,156.00000,154.78000,155.00000
GAZP,15,20090730,114500,155.00000,155.33000,154.08000,155.13000
GAZP,15,20090730,120000,155.13000,155.76000,154.20000,154.59000
GAZP,15,20090730,121500,154.59000,154.99000,154.42000,154.44000
GAZP,15,20090730,123000,154.44000,155.19000,154.21000,155.12000
GAZP,15,20090730,124500,155.05000,156.00000,155.01000,155.64000
GAZP,15,20090730,130000,155.64000,156.69000,155.54000,156.67000
GAZP,15,20090730,131500,156.67000,156.86000,156.12000,156.45000
GAZP,15,20090730,133000,156.45000,157.56000,156.45000,157.00000
GAZP,15,20090730,134500,156.94000,157.42000,156.55000,156.60000
GAZP,15,20090730,140000,156.60000,157.49000,156.60000,157.03000
GAZP,15,20090730,141500,157.13000,158.63000,156.77000,158.49000
GAZP,15,20090730,143000,158.49000,158.49000,157.91000,157.99000
GAZP,15,20090730,144500,157.99000,158.24000,157.84000,157.93000
GAZP,15,20090730,150000,157.97000,158.20000,157.41000,157.47000
GAZP,15,20090730,151500,157.47000,157.99000,157.10000,157.30000
GAZP,15,20090730,153000,157.30000,157.80000,157.11000,157.72000
GAZP,15,20090730,154500,157.74000,157.75000,157.30000,157.51000
GAZP,15,20090730,160000,157.51000,157.55000,156.72000,157.26000
GAZP,15,20090730,161500,157.25000,157.75000,157.24000,157.63000
GAZP,15,20090730,163000,157.56000,159.50000,156.80000,159.44000
GAZP,15,20090730,164500,159.45000,159.54000,158.51000,158.86000
GAZP,15,20090730,170000,158.87000,159.88000,158.82000,159.38000
GAZP,15,20090730,171500,159.37000,159.52000,159.00000,159.29000
GAZP,15,20090730,173000,159.20000,160.19000,159.02000,159.18000
GAZP,15,20090730,174500,159.18000,160.84000,158.03000,160.71000
GAZP,15,20090730,180000,160.78000,162.67000,160.51000,161.70000
GAZP,15,20090730,181500,161.63000,162.35000,161.55000,162.19000
GAZP,15,20090730,183000,162.12000,162.99000,161.92000,162.76000
GAZP,15,20090731,103000,164.61000,164.65000,161.19000,161.53000
GAZP,15,20090731,104500,161.61000,162.58000,161.17000,161.61000
GAZP,15,20090731,110000,161.61000,163.00000,161.25000,161.70000
GAZP,15,20090731,111500,161.70000,162.17000,160.55000,162.01000
GAZP,15,20090731,113000,162.01000,162.43000,161.70000,161.80000
GAZP,15,20090731,114500,161.80000,162.10000,160.97000,161.60000
GAZP,15,20090731,120000,161.59000,161.67000,159.60000,160.00000
GAZP,15,20090731,121500,159.99000,160.87000,159.90000,160.40000
GAZP,15,20090731,123000,160.40000,160.70000,159.25000,159.75000
GAZP,15,20090731,124500,159.75000,159.90000,158.85000,159.26000
GAZP,15,20090731,130000,159.26000,160.00000,159.02000,159.81000
GAZP,15,20090731,131500,159.81000,160.50000,159.81000,160.17000
GAZP,15,20090731,133000,160.15000,160.80000,160.13000,160.33000
GAZP,15,20090731,134500,160.31000,160.45000,159.90000,160.25000
GAZP,15,20090731,140000,160.14000,160.68000,160.02000,160.68000
GAZP,15,20090731,141500,160.68000,160.80000,160.00000,160.35000
GAZP,15,20090731,143000,160.35000,161.22000,160.31000,161.20000
GAZP,15,20090731,144500,161.21000,161.95000,161.07000,161.21000
GAZP,15,20090731,150000,161.21000,162.17000,161.00000,162.15000
GAZP,15,20090731,151500,162.15000,162.22000,161.30000,161.59000
GAZP,15,20090731,153000,161.55000,162.39000,161.32000,162.10000
GAZP,15,20090731,154500,162.13000,162.40000,161.87000,162.11000
GAZP,15,20090731,160000,162.11000,162.49000,161.90000,162.31000
GAZP,15,20090731,161500,162.32000,162.43000,162.00000,162.10000
GAZP,15,20090731,163000,162.12000,163.50000,159.00000,160.23000
GAZP,15,20090731,164500,160.24000,160.68000,159.15000,159.69000
GAZP,15,20090731,170000,159.70000,159.98000,157.60000,158.54000
GAZP,15,20090731,171500,158.54000,159.84000,158.40000,159.32000
GAZP,15,20090731,173000,159.34000,162.15000,158.85000,161.99000
GAZP,15,20090731,174500,161.99000,162.58000,160.71000,160.72000
GAZP,15,20090731,180000,160.73000,161.48000,159.25000,161.02000
GAZP,15,20090731,181500,161.16000,161.41000,160.50000,160.83000
GAZP,15,20090731,183000,160.71000,162.61000,160.63000,162.52000
GAZP,15,20090803,103000,164.59000,166.75000,164.58000,165.72000
GAZP,15,20090803,104500,165.72000,166.49000,165.70000,166.11000
GAZP,15,20090803,110000,166.11000,166.25000,165.14000,166.09000
GAZP,15,20090803,111500,166.08000,167.78000,166.03000,167.10000
GAZP,15,20090803,113000,167.12000,167.67000,166.64000,167.20000
GAZP,15,20090803,114500,167.20000,167.48000,166.90000,166.92000
GAZP,15,20090803,120000,166.92000,167.45000,166.91000,167.05000
GAZP,15,20090803,121500,167.05000,168.25000,166.96000,168.09000
GAZP,15,20090803,123000,168.12000,168.45000,167.70000,168.11000
GAZP,15,20090803,124500,168.07000,168.43000,167.69000,168.25000
GAZP,15,20090803,130000,168.26000,168.69000,167.98000,168.40000
GAZP,15,20090803,131500,168.47000,168.60000,168.07000,168.20000
GAZP,15,20090803,133000,168.16000,168.45000,167.90000,168.31000
GAZP,15,20090803,134500,168.32000,168.67000,168.14000,168.25000
GAZP,15,20090803,140000,168.29000,168.62000,167.88000,168.41000
GAZP,15,20090803,141500,168.41000,169.19000,168.40000,169.14000
GAZP,15,20090803,143000,169.10000,169.93000,168.88000,169.44000
GAZP,15,20090803,144500,169.43000,169.55000,168.01000,168.28000
GAZP,15,20090803,150000,168.33000,168.75000,167.41000,167.80000
GAZP,15,20090803,151500,167.80000,168.70000,167.77000,168.58000
GAZP,15,20090803,153000,168.58000,168.87000,167.75000,168.30000
GAZP,15,20090803,154500,168.29000,169.13000,167.86000,169.00000
GAZP,15,20090803,160000,169.01000,169.37000,168.02000,168.75000
GAZP,15,20090803,161500,168.75000,169.70000,168.38000,169.45000
GAZP,15,20090803,163000,169.45000,169.90000,169.03000,169.11000
GAZP,15,20090803,164500,169.18000,169.45000,168.73000,169.22000
GAZP,15,20090803,170000,169.29000,169.95000,169.12000,169.87000
GAZP,15,20090803,171500,169.87000,169.87000,169.40000,169.45000
GAZP,15,20090803,173000,169.45000,169.96000,168.35000,168.89000
GAZP,15,20090803,174500,168.97000,169.00000,168.32000,168.99000
GAZP,15,20090803,180000,168.98000,170.30000,168.85000,169.97000
GAZP,15,20090803,181500,169.99000,170.09000,169.23000,169.49000
GAZP,15,20090803,183000,169.49000,170.05000,169.27000,169.57000
GAZP,15,20090804,103000,168.05000,168.50000,166.71000,167.74000
GAZP,15,20090804,104500,167.80000,167.80000,166.33000,167.26000
GAZP,15,20090804,110000,167.25000,167.25000,165.90000,166.55000
GAZP,15,20090804,111500,166.53000,168.38000,166.24000,168.37000
GAZP,15,20090804,113000,168.23000,168.39000,166.55000,167.18000
GAZP,15,20090804,114500,167.18000,168.21000,166.81000,167.84000
GAZP,15,20090804,120000,167.84000,168.68000,167.43000,167.50000
GAZP,15,20090804,121500,167.43000,167.58000,166.61000,166.70000
GAZP,15,20090804,123000,166.69000,167.20000,166.05000,167.02000
GAZP,15,20090804,124500,167.04000,167.30000,166.57000,166.82000
GAZP,15,20090804,130000,166.82000,167.60000,166.41000,167.48000
GAZP,15,20090804,131500,167.48000,167.61000,167.00000,167.15000
GAZP,15,20090804,133000,167.15000,167.55000,166.81000,167.50000
GAZP,15,20090804,134500,167.50000,167.80000,167.20000,167.36000
GAZP,15,20090804,140000,167.36000,167.51000,167.01000,167.15000
GAZP,15,20090804,141500,167.15000,167.35000,166.91000,167.28000
GAZP,15,20090804,143000,167.29000,167.60000,167.15000,167.35000
GAZP,15,20090804,144500,167.35000,167.52000,166.90000,166.91000
GAZP,15,20090804,150000,166.99000,167.32000,166.91000,167.20000
GAZP,15,20090804,151500,167.26000,167.55000,167.14000,167.18000
GAZP,15,20090804,153000,167.18000,167.54000,167.18000,167.40000
GAZP,15,20090804,154500,167.40000,167.55000,167.08000,167.38000
GAZP,15,20090804,160000,167.30000,167.59000,166.83000,167.29000
GAZP,15,20090804,161500,167.41000,167.70000,167.20000,167.37000
GAZP,15,20090804,163000,167.37000,168.40000,166.80000,167.68000
GAZP,15,20090804,164500,167.62000,168.30000,167.57000,167.94000
GAZP,15,20090804,170000,167.85000,169.39000,167.85000,168.41000
GAZP,15,20090804,171500,168.39000,169.30000,168.10000,168.50000
GAZP,15,20090804,173000,168.41000,168.66000,167.50000,167.86000
GAZP,15,20090804,174500,167.85000,168.15000,167.52000,168.14000
GAZP,15,20090804,180000,168.15000,169.17000,168.15000,169.14000
GAZP,15,20090804,181500,169.14000,169.68000,168.11000,168.38000
GAZP,15,20090804,183000,168.38000,170.00000,168.01000,169.95000
GAZP,15,20090805,103000,169.43000,169.44000,167.75000,168.88000
GAZP,15,20090805,104500,168.87000,169.69000,168.48000,169.19000
GAZP,15,20090805,110000,169.20000,169.49000,168.40000,169.49000
GAZP,15,20090805,111500,169.40000,172.30000,169.19000,171.80000
GAZP,15,20090805,113000,171.80000,172.27000,171.20000,171.47000
GAZP,15,20090805,114500,171.47000,172.10000,170.84000,171.63000
GAZP,15,20090805,120000,171.70000,172.22000,171.07000,171.93000
GAZP,15,20090805,121500,171.80000,172.30000,171.20000,171.49000
GAZP,15,20090805,123000,171.49000,171.94000,171.08000,171.60000
GAZP,15,20090805,124500,171.60000,171.70000,171.30000,171.60000
GAZP,15,20090805,130000,171.68000,172.15000,171.40000,172.10000
GAZP,15,20090805,131500,172.00000,172.50000,171.76000,172.41000
GAZP,15,20090805,133000,172.38000,173.62000,172.28000,173.00000
GAZP,15,20090805,134500,173.00000,173.47000,172.91000,173.25000
GAZP,15,20090805,140000,173.20000,174.49000,173.11000,174.30000
GAZP,15,20090805,141500,174.25000,174.67000,173.60000,174.00000
GAZP,15,20090805,143000,174.00000,174.12000,173.22000,173.89000
GAZP,15,20090805,144500,173.85000,174.20000,173.82000,173.90000
GAZP,15,20090805,150000,173.90000,174.11000,173.50000,173.85000
GAZP,15,20090805,151500,173.85000,174.10000,173.57000,174.00000
GAZP,15,20090805,153000,173.94000,174.93000,173.90000,174.33000
GAZP,15,20090805,154500,174.35000,174.98000,174.05000,174.10000
GAZP,15,20090805,160000,174.11000,174.70000,174.10000,174.62000
GAZP,15,20090805,161500,174.60000,174.60000,172.12000,172.44000
GAZP,15,20090805,163000,172.44000,173.35000,172.30000,172.66000
GAZP,15,20090805,164500,172.78000,173.19000,171.60000,172.25000
GAZP,15,20090805,170000,172.25000,173.46000,172.03000,172.92000
GAZP,15,20090805,171500,172.92000,173.09000,172.51000,172.99000
GAZP,15,20090805,173000,172.99000,173.40000,172.02000,173.11000
GAZP,15,20090805,174500,173.22000,173.22000,170.30000,171.01000
GAZP,15,20090805,180000,171.00000,171.01000,167.82000,168.80000
GAZP,15,20090805,181500,168.76000,168.80000,166.12000,168.14000
GAZP,15,20090805,183000,168.10000,168.10000,165.84000,167.39000
GAZP,15,20090806,103000,169.54000,172.15000,169.51000,171.77000
GAZP,15,20090806,104500,171.77000,171.89000,171.15000,171.30000
GAZP,15,20090806,110000,171.30000,172.57000,171.30000,172.18000
GAZP,15,20090806,111500,172.18000,172.60000,171.60000,171.90000
GAZP,15,20090806,113000,171.90000,172.95000,171.64000,172.95000
GAZP,15,20090806,114500,172.94000,173.26000,172.60000,173.26000
GAZP,15,20090806,120000,173.26000,173.40000,172.78000,172.96000
GAZP,15,20090806,121500,173.08000,173.34000,172.10000,172.39000
GAZP,15,20090806,123000,172.33000,172.93000,171.67000,172.50000
GAZP,15,20090806,124500,172.46000,172.80000,170.63000,171.20000
GAZP,15,20090806,130000,171.19000,171.48000,170.11000,170.15000
GAZP,15,20090806,131500,170.15000,170.45000,169.14000,170.10000
GAZP,15,20090806,133000,170.19000,170.20000,168.40000,169.29000
GAZP,15,20090806,134500,169.25000,170.10000,168.88000,169.00000
GAZP,15,20090806,140000,168.99000,170.29000,168.98000,169.60000
GAZP,15,20090806,141500,169.60000,169.68000,168.55000,169.39000
GAZP,15,20090806,143000,169.40000,169.87000,169.17000,169.37000
GAZP,15,20090806,144500,169.37000,169.45000,168.03000,168.50000
GAZP,15,20090806,150000,168.51000,169.50000,168.20000,169.47000
GAZP,15,20090806,151500,169.47000,170.29000,169.30000,169.63000
GAZP,15,20090806,153000,169.63000,170.83000,169.33000,170.83000
GAZP,15,20090806,154500,170.80000,171.63000,170.66000,170.73000
GAZP,15,20090806,160000,170.76000,171.49000,169.62000,171.12000
GAZP,15,20090806,161500,171.12000,171.42000,170.26000,170.86000
GAZP,15,20090806,163000,170.70000,173.09000,170.66000,172.42000
GAZP,15,20090806,164500,172.45000,172.98000,171.60000,171.72000
GAZP,15,20090806,170000,171.72000,172.68000,171.65000,172.21000
GAZP,15,20090806,171500,172.20000,172.40000,171.80000,172.11000
GAZP,15,20090806,173000,172.09000,172.58000,171.31000,171.70000
GAZP,15,20090806,174500,171.75000,171.82000,169.56000,170.00000
GAZP,15,20090806,180000,169.97000,169.98000,168.58000,169.00000
GAZP,15,20090806,181500,168.88000,169.00000,168.01000,168.64000
GAZP,15,20090806,183000,168.64000,169.84000,168.50000,169.36000
GAZP,15,20090807,103000,168.21000,169.36000,168.12000,168.20000
GAZP,15,20090807,104500,168.15000,168.28000,166.71000,167.39000
GAZP,15,20090807,110000,167.39000,167.88000,166.72000,167.84000
GAZP,15,20090807,111500,167.72000,168.47000,167.37000,167.84000
GAZP,15,20090807,113000,167.73000,167.89000,167.24000,167.51000
GAZP,15,20090807,114500,167.53000,167.55000,166.20000,166.21000
GAZP,15,20090807,120000,166.21000,166.29000,165.00000,165.41000
GAZP,15,20090807,121500,165.41000,165.94000,164.74000,164.94000
GAZP,15,20090807,123000,164.93000,165.59000,164.55000,165.36000
GAZP,15,20090807,124500,165.34000,166.07000,165.10000,165.47000
GAZP,15,20090807,130000,165.41000,165.87000,165.20000,165.74000
GAZP,15,20090807,131500,165.78000,166.49000,165.71000,166.49000
GAZP,15,20090807,133000,166.45000,166.57000,165.36000,165.95000
GAZP,15,20090807,134500,165.97000,166.58000,165.96000,166.17000
GAZP,15,20090807,140000,166.10000,166.20000,165.28000,166.08000
GAZP,15,20090807,141500,166.01000,166.35000,165.55000,166.35000
GAZP,15,20090807,143000,166.35000,166.87000,166.13000,166.71000
GAZP,15,20090807,144500,166.71000,166.74000,166.20000,166.31000
GAZP,15,20090807,150000,166.31000,166.85000,165.91000,166.28000
GAZP,15,20090807,151500,166.30000,166.49000,166.15000,166.34000
GAZP,15,20090807,153000,166.34000,166.66000,166.14000,166.59000
GAZP,15,20090807,154500,166.59000,167.33000,166.40000,167.15000
GAZP,15,20090807,160000,167.12000,167.17000,166.41000,166.52000
GAZP,15,20090807,161500,166.67000,167.24000,166.51000,166.91000
GAZP,15,20090807,163000,166.88000,171.90000,166.88000,171.22000
GAZP,15,20090807,164500,171.29000,172.38000,170.76000,172.10000
GAZP,15,20090807,170000,172.15000,174.53000,172.11000,173.45000
GAZP,15,20090807,171500,173.45000,173.99000,172.80000,173.78000
GAZP,15,20090807,173000,173.80000,174.84000,172.05000,172.48000
GAZP,15,20090807,174500,172.41000,172.84000,171.80000,171.82000
GAZP,15,20090807,180000,171.90000,172.00000,170.76000,171.40000
GAZP,15,20090807,181500,171.40000,172.74000,171.22000,172.61000
GAZP,15,20090807,183000,172.68000,174.43000,172.60000,173.80000
GAZP,15,20090810,103000,173.40000,173.77000,171.25000,172.02000
GAZP,15,20090810,104500,172.02000,172.46000,171.17000,171.61000
GAZP,15,20090810,110000,171.61000,172.30000,170.85000,172.12000
GAZP,15,20090810,111500,172.26000,172.93000,171.68000,172.19000
GAZP,15,20090810,113000,172.19000,172.47000,171.60000,172.40000
GAZP,15,20090810,114500,172.39000,172.70000,171.72000,172.37000
GAZP,15,20090810,120000,172.37000,172.50000,171.85000,172.30000
GAZP,15,20090810,121500,172.37000,172.75000,172.15000,172.39000
GAZP,15,20090810,123000,172.39000,172.77000,171.90000,172.61000
GAZP,15,20090810,124500,172.68000,173.10000,172.35000,172.59000
GAZP,15,20090810,130000,172.65000,172.89000,172.20000,172.39000
GAZP,15,20090810,131500,172.35000,172.39000,171.68000,172.17000
GAZP,15,20090810,133000,172.11000,172.17000,171.37000,171.52000
GAZP,15,20090810,134500,171.47000,172.00000,171.31000,171.87000
GAZP,15,20090810,140000,171.87000,171.90000,171.33000,171.70000
GAZP,15,20090810,141500,171.70000,171.97000,171.54000,171.90000
GAZP,15,20090810,143000,171.88000,172.05000,171.56000,172.05000
GAZP,15,20090810,144500,172.05000,172.20000,171.80000,171.95000
GAZP,15,20090810,150000,171.96000,172.07000,169.79000,170.22000
GAZP,15,20090810,151500,170.29000,170.72000,169.62000,170.41000
GAZP,15,20090810,153000,170.41000,170.60000,169.36000,169.70000
GAZP,15,20090810,154500,169.70000,170.00000,169.17000,169.83000
GAZP,15,20090810,160000,169.95000,170.59000,169.60000,170.05000
GAZP,15,20090810,161500,170.05000,170.17000,169.40000,169.79000
GAZP,15,20090810,163000,169.79000,169.82000,167.80000,167.81000
GAZP,15,20090810,164500,167.80000,168.37000,167.50000,168.20000
GAZP,15,20090810,170000,168.20000,168.78000,167.86000,168.68000
GAZP,15,20090810,171500,168.61000,169.38000,168.53000,169.33000
GAZP,15,20090810,173000,169.30000,169.77000,168.20000,169.37000
GAZP,15,20090810,174500,169.39000,169.60000,168.62000,169.15000
GAZP,15,20090810,180000,169.15000,169.29000,168.32000,169.03000
GAZP,15,20090810,181500,169.08000,169.17000,168.60000,169.04000
GAZP,15,20090810,183000,169.02000,169.68000,168.93000,169.64000
GAZP,15,20090811,103000,170.30000,171.30000,170.05000,170.60000
GAZP,15,20090811,104500,170.54000,170.99000,170.26000,170.60000
GAZP,15,20090811,110000,170.64000,171.65000,170.64000,171.36000
GAZP,15,20090811,111500,171.39000,171.57000,170.91000,170.97000
GAZP,15,20090811,113000,171.00000,171.03000,169.80000,170.76000
GAZP,15,20090811,114500,170.80000,172.29000,170.56000,171.92000
GAZP,15,20090811,120000,171.95000,172.19000,171.30000,171.40000
GAZP,15,20090811,121500,171.40000,171.57000,170.91000,171.20000
GAZP,15,20090811,123000,171.20000,171.70000,171.07000,171.15000
GAZP,15,20090811,124500,171.14000,171.50000,170.91000,171.50000
GAZP,15,20090811,130000,171.50000,171.87000,171.21000,171.30000
GAZP,15,20090811,131500,171.28000,171.90000,169.10000,170.27000
GAZP,15,20090811,133000,170.25000,170.50000,169.55000,169.97000
GAZP,15,20090811,134500,169.97000,170.22000,169.61000,170.00000
GAZP,15,20090811,140000,169.92000,170.16000,168.54000,169.08000
GAZP,15,20090811,141500,169.07000,169.29000,167.85000,168.05000
GAZP,15,20090811,143000,168.05000,169.00000,167.89000,168.82000
GAZP,15,20090811,144500,168.72000,169.70000,168.71000,169.00000
GAZP,15,20090811,150000,169.00000,169.42000,168.56000,168.89000
GAZP,15,20090811,151500,168.89000,169.12000,168.59000,168.77000
GAZP,15,20090811,153000,168.70000,168.75000,167.27000,167.67000
GAZP,15,20090811,154500,167.66000,168.40000,167.34000,168.40000
GAZP,15,20090811,160000,168.40000,168.75000,168.10000,168.67000
GAZP,15,20090811,161500,168.69000,168.72000,168.17000,168.47000
GAZP,15,20090811,163000,168.47000,168.97000,166.63000,166.63000
GAZP,15,20090811,164500,166.63000,167.39000,165.90000,166.20000
GAZP,15,20090811,170000,166.18000,166.49000,165.83000,165.99000
GAZP,15,20090811,171500,165.99000,166.18000,165.31000,165.40000
GAZP,15,20090811,173000,165.38000,166.00000,164.60000,165.13000
GAZP,15,20090811,174500,165.13000,165.30000,163.72000,164.76000
GAZP,15,20090811,180000,164.62000,164.76000,163.67000,164.35000
GAZP,15,20090811,181500,164.39000,164.46000,163.04000,163.29000
GAZP,15,20090811,183000,163.29000,164.07000,162.88000,164.02000
GAZP,15,20090812,103000,162.77000,162.79000,161.66000,162.19000
GAZP,15,20090812,104500,162.19000,162.60000,160.47000,160.90000
GAZP,15,20090812,110000,160.87000,161.39000,159.65000,159.78000
GAZP,15,20090812,111500,159.78000,160.45000,159.36000,160.20000
GAZP,15,20090812,113000,160.15000,160.70000,159.80000,159.90000
GAZP,15,20090812,114500,159.94000,161.13000,159.57000,160.98000
GAZP,15,20090812,120000,160.91000,161.68000,160.62000,161.19000
GAZP,15,20090812,121500,161.19000,161.35000,160.70000,161.17000
GAZP,15,20090812,123000,161.18000,162.50000,160.81000,161.90000
GAZP,15,20090812,124500,161.87000,162.17000,161.36000,161.70000
GAZP,15,20090812,130000,161.70000,162.14000,160.90000,161.87000
GAZP,15,20090812,131500,161.87000,162.39000,161.50000,161.55000
GAZP,15,20090812,133000,161.55000,161.61000,160.91000,161.15000
GAZP,15,20090812,134500,161.15000,161.80000,160.80000,161.74000
GAZP,15,20090812,140000,161.77000,163.17000,161.57000,162.60000
GAZP,15,20090812,141500,162.59000,163.15000,162.45000,163.08000
GAZP,15,20090812,143000,163.08000,163.44000,162.85000,163.11000
GAZP,15,20090812,144500,163.13000,163.69000,162.91000,162.99000
GAZP,15,20090812,150000,163.01000,163.48000,162.63000,162.63000
GAZP,15,20090812,151500,162.65000,162.99000,162.40000,162.66000
GAZP,15,20090812,153000,162.66000,162.98000,161.63000,161.76000
GAZP,15,20090812,154500,161.73000,161.99000,161.21000,161.79000
GAZP,15,20090812,160000,161.80000,162.85000,161.79000,162.64000
GAZP,15,20090812,161500,162.64000,163.14000,162.25000,162.40000
GAZP,15,20090812,163000,162.45000,162.97000,161.50000,162.40000
GAZP,15,20090812,164500,162.41000,163.00000,162.02000,162.15000
GAZP,15,20090812,170000,162.25000,163.19000,162.13000,163.18000
GAZP,15,20090812,171500,163.17000,163.20000,162.11000,162.30000
GAZP,15,20090812,173000,162.30000,164.18000,162.27000,163.94000
GAZP,15,20090812,174500,163.94000,165.20000,163.94000,164.70000
GAZP,15,20090812,180000,164.70000,165.30000,164.60000,164.95000
GAZP,15,20090812,181500,164.97000,166.08000,164.91000,165.55000
GAZP,15,20090812,183000,165.65000,165.75000,164.02000,164.70000
GAZP,15,20090813,103000,167.20000,168.90000,167.08000,168.15000
GAZP,15,20090813,104500,168.15000,168.38000,167.62000,167.84000
GAZP,15,20090813,110000,167.81000,168.46000,167.30000,168.40000
GAZP,15,20090813,111500,168.30000,168.69000,167.93000,168.04000
GAZP,15,20090813,113000,168.04000,168.59000,167.87000,168.40000
GAZP,15,20090813,114500,168.40000,168.59000,167.86000,168.10000
GAZP,15,20090813,120000,168.03000,168.15000,167.53000,167.79000
GAZP,15,20090813,121500,167.80000,167.80000,166.57000,167.10000
GAZP,15,20090813,123000,167.10000,167.68000,166.81000,167.46000
GAZP,15,20090813,124500,167.46000,167.87000,167.25000,167.78000
GAZP,15,20090813,130000,167.78000,168.29000,167.60000,167.90000
GAZP,15,20090813,131500,167.90000,167.95000,167.20000,167.28000
GAZP,15,20090813,133000,167.21000,167.49000,167.00000,167.40000
GAZP,15,20090813,134500,167.40000,167.70000,167.12000,167.50000
GAZP,15,20090813,140000,167.46000,167.80000,167.33000,167.80000
GAZP,15,20090813,141500,167.79000,167.90000,167.50000,167.80000
GAZP,15,20090813,143000,167.79000,168.00000,167.66000,167.90000
GAZP,15,20090813,144500,167.92000,168.00000,167.73000,167.84000
GAZP,15,20090813,150000,167.89000,169.40000,167.84000,169.04000
GAZP,15,20090813,151500,169.08000,169.19000,168.60000,169.00000
GAZP,15,20090813,153000,169.00000,169.11000,168.72000,168.94000
GAZP,15,20090813,154500,168.94000,169.00000,168.24000,168.40000
GAZP,15,20090813,160000,168.40000,169.05000,168.10000,168.82000
GAZP,15,20090813,161500,168.82000,169.77000,168.75000,169.41000
GAZP,15,20090813,163000,169.41000,169.41000,165.56000,166.60000
GAZP,15,20090813,164500,166.57000,166.60000,165.22000,165.88000
GAZP,15,20090813,170000,165.88000,166.78000,165.55000,166.43000
GAZP,15,20090813,171500,166.45000,166.50000,165.70000,165.85000
GAZP,15,20090813,173000,165.85000,166.36000,165.11000,165.18000
GAZP,15,20090813,174500,165.18000,165.31000,163.25000,164.00000
GAZP,15,20090813,180000,163.93000,165.50000,163.50000,165.11000
GAZP,15,20090813,181500,165.11000,165.37000,164.60000,164.83000
GAZP,15,20090813,183000,164.83000,166.07000,164.80000,165.98000
GAZP,15,20090814,103000,165.99000,166.38000,165.00000,165.88000
GAZP,15,20090814,104500,165.88000,166.59000,165.81000,166.30000
GAZP,15,20090814,110000,166.30000,166.87000,165.51000,165.57000
GAZP,15,20090814,111500,165.51000,166.08000,165.30000,165.92000
GAZP,15,20090814,113000,165.90000,166.66000,165.80000,166.62000
GAZP,15,20090814,114500,166.55000,167.90000,166.51000,167.80000
GAZP,15,20090814,120000,167.77000,167.90000,167.32000,167.35000
GAZP,15,20090814,121500,167.36000,167.69000,166.89000,166.89000
GAZP,15,20090814,123000,166.89000,167.68000,166.72000,167.39000
GAZP,15,20090814,124500,167.39000,167.50000,166.51000,166.67000
GAZP,15,20090814,130000,166.58000,167.20000,166.22000,166.51000
GAZP,15,20090814,131500,166.50000,166.54000,165.80000,166.00000
GAZP,15,20090814,133000,166.00000,166.24000,165.15000,165.41000
GAZP,15,20090814,134500,165.40000,166.50000,165.14000,166.15000
GAZP,15,20090814,140000,166.12000,166.49000,165.80000,165.92000
GAZP,15,20090814,141500,166.00000,166.15000,165.41000,166.02000
GAZP,15,20090814,143000,166.09000,166.20000,165.81000,166.01000
GAZP,15,20090814,144500,166.08000,166.40000,166.00000,166.01000
GAZP,15,20090814,150000,166.02000,166.40000,165.80000,166.23000
GAZP,15,20090814,151500,166.27000,166.45000,166.23000,166.44000
GAZP,15,20090814,153000,166.41000,167.19000,166.25000,166.87000
GAZP,15,20090814,154500,166.96000,166.98000,166.45000,166.59000
GAZP,15,20090814,160000,166.58000,167.00000,166.25000,166.67000
GAZP,15,20090814,161500,166.54000,166.95000,166.52000,166.88000
GAZP,15,20090814,163000,166.89000,167.38000,165.49000,166.61000
GAZP,15,20090814,164500,166.61000,166.67000,165.61000,166.25000
GAZP,15,20090814,170000,166.13000,166.67000,165.92000,166.58000
GAZP,15,20090814,171500,166.58000,167.18000,165.50000,166.55000
GAZP,15,20090814,173000,166.60000,167.00000,165.57000,165.76000
GAZP,15,20090814,174500,165.80000,165.80000,162.31000,162.67000
GAZP,15,20090814,180000,162.61000,162.68000,160.23000,160.31000
GAZP,15,20090814,181500,160.44000,161.49000,160.00000,161.30000
GAZP,15,20090814,183000,161.30000,161.40000,160.02000,160.66000
GAZP,15,20090817,103000,156.12000,156.49000,155.00000,156.09000
GAZP,15,20090817,104500,156.06000,156.78000,155.20000,155.20000
GAZP,15,20090817,110000,155.34000,155.35000,154.50000,155.28000
GAZP,15,20090817,111500,155.28000,156.17000,155.15000,155.84000
GAZP,15,20090817,113000,155.84000,156.05000,155.00000,155.42000
GAZP,15,20090817,114500,155.43000,155.72000,155.20000,155.57000
GAZP,15,20090817,120000,155.42000,155.58000,153.82000,153.89000
GAZP,15,20090817,121500,153.82000,155.15000,153.81000,155.00000
GAZP,15,20090817,123000,155.00000,155.35000,154.70000,154.73000
GAZP,15,20090817,124500,154.73000,155.32000,154.70000,155.19000
GAZP,15,20090817,130000,155.16000,155.48000,154.86000,155.15000
GAZP,15,20090817,131500,155.20000,155.24000,154.35000,154.43000
GAZP,15,20090817,133000,154.38000,154.68000,154.25000,154.49000
GAZP,15,20090817,134500,154.49000,154.65000,153.91000,154.16000
GAZP,15,20090817,140000,154.23000,154.49000,153.76000,153.89000
GAZP,15,20090817,141500,153.86000,154.31000,153.07000,153.25000
GAZP,15,20090817,143000,153.35000,153.94000,153.21000,153.36000
GAZP,15,20090817,144500,153.36000,153.61000,153.20000,153.60000
GAZP,15,20090817,150000,153.60000,154.25000,153.58000,154.00000
GAZP,15,20090817,151500,153.98000,154.37000,153.64000,154.29000
GAZP,15,20090817,153000,154.29000,154.48000,154.00000,154.02000
GAZP,15,20090817,154500,154.03000,154.40000,154.00000,154.24000
GAZP,15,20090817,160000,154.20000,154.90000,154.00000,154.80000
GAZP,15,20090817,161500,154.77000,154.93000,154.25000,154.88000
GAZP,15,20090817,163000,154.87000,156.12000,154.72000,155.70000
GAZP,15,20090817,164500,155.70000,155.77000,154.75000,155.20000
GAZP,15,20090817,170000,155.24000,155.90000,154.19000,154.99000
GAZP,15,20090817,171500,154.99000,155.18000,154.44000,154.88000
GAZP,15,20090817,173000,154.70000,154.89000,153.10000,153.27000
GAZP,15,20090817,174500,153.29000,153.71000,153.00000,153.55000
GAZP,15,20090817,180000,153.60000,153.68000,152.75000,153.11000
GAZP,15,20090817,181500,153.11000,153.13000,152.40000,152.87000
GAZP,15,20090817,183000,152.81000,153.63000,152.50000,153.35000
GAZP,15,20090818,103000,155.02000,157.00000,155.01000,156.14000
GAZP,15,20090818,104500,156.10000,156.25000,155.90000,156.13000
GAZP,15,20090818,110000,156.24000,156.85000,156.18000,156.35000
GAZP,15,20090818,111500,156.35000,156.50000,155.34000,155.58000
GAZP,15,20090818,113000,155.53000,155.78000,154.75000,154.98000
GAZP,15,20090818,114500,154.91000,154.98000,154.00000,154.63000
GAZP,15,20090818,120000,154.65000,154.65000,153.60000,154.38000
GAZP,15,20090818,121500,154.38000,154.50000,153.43000,153.73000
GAZP,15,20090818,123000,153.75000,154.20000,153.60000,153.96000
GAZP,15,20090818,124500,153.95000,154.63000,153.89000,154.47000
GAZP,15,20090818,130000,154.46000,154.73000,153.72000,153.75000
GAZP,15,20090818,131500,153.89000,154.20000,153.64000,154.02000
GAZP,15,20090818,133000,154.01000,154.10000,153.60000,153.70000
GAZP,15,20090818,134500,153.74000,153.75000,152.99000,153.35000
GAZP,15,20090818,140000,153.35000,153.60000,153.05000,153.44000
GAZP,15,20090818,141500,153.49000,153.49000,152.90000,153.33000
GAZP,15,20090818,143000,153.38000,153.59000,153.05000,153.12000
GAZP,15,20090818,144500,153.15000,153.65000,152.90000,153.47000
GAZP,15,20090818,150000,153.47000,153.59000,152.88000,153.33000
GAZP,15,20090818,151500,153.32000,153.48000,153.06000,153.20000
GAZP,15,20090818,153000,153.20000,153.28000,152.60000,153.03000
GAZP,15,20090818,154500,153.04000,153.30000,152.96000,153.23000
GAZP,15,20090818,160000,153.30000,153.47000,153.00000,153.27000
GAZP,15,20090818,161500,153.27000,153.45000,153.07000,153.44000
GAZP,15,20090818,163000,153.44000,153.47000,150.60000,151.31000
GAZP,15,20090818,164500,151.35000,151.67000,150.06000,150.20000
GAZP,15,20090818,170000,150.24000,150.39000,149.60000,150.10000
GAZP,15,20090818,171500,150.16000,150.25000,148.56000,149.30000
GAZP,15,20090818,173000,149.30000,150.87000,149.01000,150.64000
GAZP,15,20090818,174500,150.64000,150.85000,149.68000,149.95000
GAZP,15,20090818,180000,149.93000,151.37000,149.62000,151.11000
GAZP,15,20090818,181500,151.17000,151.66000,148.80000,149.00000
GAZP,15,20090818,183000,149.00000,150.18000,148.81000,150.13000
GAZP,15,20090819,103000,151.47000,151.60000,148.13000,148.17000
GAZP,15,20090819,104500,148.24000,149.37000,147.78000,149.27000
GAZP,15,20090819,110000,149.27000,150.75000,148.89000,150.74000
GAZP,15,20090819,111500,150.62000,150.75000,149.57000,150.19000
GAZP,15,20090819,113000,150.19000,150.20000,148.92000,149.40000
GAZP,15,20090819,114500,149.40000,149.60000,148.90000,149.41000
GAZP,15,20090819,120000,149.45000,149.60000,148.81000,149.47000
GAZP,15,20090819,121500,149.47000,150.14000,149.44000,149.74000
GAZP,15,20090819,123000,149.80000,150.03000,149.50000,150.00000
GAZP,15,20090819,124500,150.00000,150.44000,149.87000,150.30000
GAZP,15,20090819,130000,150.28000,150.66000,150.16000,150.40000
GAZP,15,20090819,131500,150.38000,150.43000,149.76000,149.98000
GAZP,15,20090819,133000,149.97000,150.28000,149.77000,150.06000
GAZP,15,20090819,134500,150.10000,150.10000,149.66000,149.90000
GAZP,15,20090819,140000,149.95000,150.00000,149.37000,149.51000
GAZP,15,20090819,141500,149.48000,149.76000,149.21000,149.72000
GAZP,15,20090819,143000,149.63000,149.79000,149.00000,149.20000
GAZP,15,20090819,144500,149.24000,149.50000,149.00000,149.16000
GAZP,15,20090819,150000,149.15000,150.15000,149.08000,150.12000
GAZP,15,20090819,151500,150.12000,150.19000,149.70000,149.90000
GAZP,15,20090819,153000,149.78000,150.60000,149.73000,150.49000
GAZP,15,20090819,154500,150.46000,151.00000,150.14000,150.60000
GAZP,15,20090819,160000,150.55000,150.73000,149.61000,149.79000
GAZP,15,20090819,161500,149.78000,149.87000,148.93000,149.50000
GAZP,15,20090819,163000,149.50000,149.92000,149.40000,149.46000
GAZP,15,20090819,164500,149.49000,149.75000,149.03000,149.51000
GAZP,15,20090819,170000,149.51000,149.82000,149.13000,149.37000
GAZP,15,20090819,171500,149.32000,149.43000,148.72000,148.91000
GAZP,15,20090819,173000,148.91000,149.64000,148.01000,149.41000
GAZP,15,20090819,174500,149.42000,149.77000,149.15000,149.40000
GAZP,15,20090819,180000,149.40000,150.16000,149.30000,149.31000
GAZP,15,20090819,181500,149.31000,149.50000,149.01000,149.32000
GAZP,15,20090819,183000,149.43000,152.50000,149.43000,151.85000
GAZP,15,20090820,103000,155.09000,155.69000,154.00000,154.13000
GAZP,15,20090820,104500,154.13000,154.75000,154.10000,154.50000
GAZP,15,20090820,110000,154.53000,154.70000,153.63000,154.00000
GAZP,15,20090820,111500,154.04000,154.25000,153.40000,154.14000
GAZP,15,20090820,113000,154.12000,154.55000,154.00000,154.24000
GAZP,15,20090820,114500,154.26000,154.28000,153.61000,154.05000
GAZP,15,20090820,120000,154.04000,155.08000,154.00000,155.02000
GAZP,15,20090820,121500,155.03000,155.27000,154.67000,154.99000
GAZP,15,20090820,123000,155.00000,155.75000,154.86000,155.19000
GAZP,15,20090820,124500,155.19000,156.19000,155.07000,156.03000
GAZP,15,20090820,130000,156.03000,156.45000,155.65000,155.80000
GAZP,15,20090820,131500,155.80000,156.30000,155.36000,155.94000
GAZP,15,20090820,133000,155.95000,156.25000,155.89000,156.10000
GAZP,15,20090820,134500,156.10000,156.33000,155.90000,155.92000
GAZP,15,20090820,140000,155.95000,155.95000,155.10000,155.55000
GAZP,15,20090820,141500,155.54000,156.25000,155.41000,155.75000
GAZP,15,20090820,143000,155.72000,155.90000,155.40000,155.62000
GAZP,15,20090820,144500,155.61000,155.79000,155.40000,155.50000
GAZP,15,20090820,150000,155.50000,155.50000,154.71000,154.81000
GAZP,15,20090820,151500,154.81000,155.19000,154.80000,155.03000
GAZP,15,20090820,153000,155.00000,155.43000,154.83000,155.20000
GAZP,15,20090820,154500,155.17000,155.96000,155.10000,155.95000
GAZP,15,20090820,160000,155.95000,156.18000,155.70000,155.86000
GAZP,15,20090820,161500,155.84000,156.17000,155.73000,155.89000
GAZP,15,20090820,163000,155.89000,155.89000,153.80000,155.00000
GAZP,15,20090820,164500,155.00000,155.20000,154.52000,154.88000
GAZP,15,20090820,170000,154.90000,154.96000,153.62000,154.05000
GAZP,15,20090820,171500,154.05000,154.27000,153.79000,154.15000
GAZP,15,20090820,173000,154.14000,156.09000,153.62000,155.57000
GAZP,15,20090820,174500,155.56000,156.80000,155.47000,156.80000
GAZP,15,20090820,180000,156.56000,157.57000,155.82000,156.37000
GAZP,15,20090820,181500,156.37000,156.90000,156.19000,156.49000
GAZP,15,20090820,183000,156.49000,157.94000,156.49000,157.80000
GAZP,15,20090821,103000,155.40000,155.43000,154.54000,155.00000
GAZP,15,20090821,104500,155.00000,155.27000,154.73000,155.17000
GAZP,15,20090821,110000,155.18000,156.85000,155.00000,156.84000
GAZP,15,20090821,111500,156.84000,157.27000,156.31000,156.95000
GAZP,15,20090821,113000,156.90000,157.35000,156.60000,156.61000
GAZP,15,20090821,114500,156.61000,156.77000,155.90000,156.27000
GAZP,15,20090821,120000,156.26000,156.47000,155.62000,155.90000
GAZP,15,20090821,121500,155.90000,156.24000,155.75000,155.98000
GAZP,15,20090821,123000,155.92000,156.11000,155.32000,155.72000
GAZP,15,20090821,124500,155.72000,156.35000,155.65000,156.20000
GAZP,15,20090821,130000,156.20000,156.50000,156.10000,156.39000
GAZP,15,20090821,131500,156.39000,156.70000,156.15000,156.27000
GAZP,15,20090821,133000,156.25000,156.83000,156.25000,156.73000
GAZP,15,20090821,134500,156.73000,157.41000,156.73000,157.30000
GAZP,15,20090821,140000,157.30000,158.37000,157.02000,158.37000
GAZP,15,20090821,141500,158.35000,158.68000,157.90000,158.07000
GAZP,15,20090821,143000,158.03000,158.80000,157.92000,158.23000
GAZP,15,20090821,144500,158.15000,158.30000,157.73000,157.82000
GAZP,15,20090821,150000,157.82000,158.15000,157.65000,157.81000
GAZP,15,20090821,151500,157.82000,158.08000,157.22000,158.00000
GAZP,15,20090821,153000,158.00000,158.40000,157.92000,158.10000
GAZP,15,20090821,154500,158.10000,158.62000,157.70000,158.62000
GAZP,15,20090821,160000,158.56000,159.20000,158.26000,158.85000
GAZP,15,20090821,161500,158.85000,159.59000,158.70000,159.46000
GAZP,15,20090821,163000,159.44000,160.13000,159.39000,159.91000
GAZP,15,20090821,164500,159.91000,160.39000,159.56000,160.14000
GAZP,15,20090821,170000,160.28000,160.79000,160.10000,160.24000
GAZP,15,20090821,171500,160.25000,161.04000,159.90000,160.90000
GAZP,15,20090821,173000,160.84000,163.57000,160.42000,163.18000
GAZP,15,20090821,174500,163.18000,164.04000,162.64000,163.82000
GAZP,15,20090821,180000,163.78000,167.70000,163.78000,167.53000
GAZP,15,20090821,181500,167.59000,167.87000,166.49000,166.49000
GAZP,15,20090821,183000,166.49000,167.25000,166.30000,167.10000
GAZP,15,20090824,103000,170.00000,170.20000,168.71000,168.87000
GAZP,15,20090824,104500,168.93000,169.15000,168.45000,168.61000
GAZP,15,20090824,110000,168.62000,168.70000,167.45000,168.00000
GAZP,15,20090824,111500,168.00000,169.29000,167.94000,168.85000
GAZP,15,20090824,113000,168.90000,169.30000,168.56000,168.83000
GAZP,15,20090824,114500,168.83000,169.12000,168.00000,168.08000
GAZP,15,20090824,120000,168.08000,168.90000,167.85000,168.90000
GAZP,15,20090824,121500,168.87000,169.15000,168.60000,168.70000
GAZP,15,20090824,123000,168.69000,168.75000,168.28000,168.60000
GAZP,15,20090824,124500,168.64000,168.64000,168.01000,168.10000
GAZP,15,20090824,130000,168.10000,168.52000,167.85000,168.35000
GAZP,15,20090824,131500,168.29000,168.60000,167.92000,167.92000
GAZP,15,20090824,133000,167.95000,168.00000,167.00000,167.40000
GAZP,15,20090824,134500,167.40000,167.69000,167.00000,167.52000
GAZP,15,20090824,140000,167.54000,167.57000,166.37000,167.09000
GAZP,15,20090824,141500,167.04000,167.10000,165.81000,165.82000
GAZP,15,20090824,143000,165.88000,166.74000,165.83000,166.50000
GAZP,15,20090824,144500,166.50000,167.40000,166.20000,167.13000
GAZP,15,20090824,150000,167.13000,167.90000,166.80000,167.83000
GAZP,15,20090824,151500,167.81000,168.45000,167.55000,168.19000
GAZP,15,20090824,153000,168.19000,168.22000,167.60000,168.00000
GAZP,15,20090824,154500,168.00000,168.27000,167.62000,167.74000
GAZP,15,20090824,160000,167.73000,168.15000,167.37000,167.85000
GAZP,15,20090824,161500,167.85000,168.10000,167.45000,168.08000
GAZP,15,20090824,163000,168.01000,169.00000,168.01000,168.95000
GAZP,15,20090824,164500,168.98000,169.00000,168.44000,168.69000
GAZP,15,20090824,170000,168.69000,170.75000,168.56000,170.70000
GAZP,15,20090824,171500,170.70000,171.29000,170.67000,171.19000
GAZP,15,20090824,173000,171.19000,172.30000,171.00000,171.40000
GAZP,15,20090824,174500,171.37000,171.80000,169.24000,170.49000
GAZP,15,20090824,180000,170.49000,171.68000,170.33000,170.50000
GAZP,15,20090824,181500,170.50000,170.80000,169.52000,169.85000
GAZP,15,20090824,183000,169.85000,169.96000,168.80000,169.10000
GAZP,15,20090825,103000,165.14000,165.80000,164.32000,165.39000
GAZP,15,20090825,104500,165.38000,166.46000,164.99000,165.25000
GAZP,15,20090825,110000,165.24000,166.06000,165.10000,165.62000
GAZP,15,20090825,111500,165.70000,167.20000,165.56000,167.18000
GAZP,15,20090825,113000,167.15000,167.35000,166.50000,167.33000
GAZP,15,20090825,114500,167.32000,168.14000,167.13000,167.36000
GAZP,15,20090825,120000,167.36000,167.67000,166.72000,167.01000
GAZP,15,20090825,121500,166.91000,167.12000,166.29000,166.50000
GAZP,15,20090825,123000,166.50000,167.09000,166.21000,166.60000
GAZP,15,20090825,124500,166.63000,167.59000,166.60000,167.34000
GAZP,15,20090825,130000,167.25000,168.57000,167.04000,167.95000
GAZP,15,20090825,131500,167.94000,168.40000,167.45000,167.80000
GAZP,15,20090825,133000,167.81000,168.68000,167.75000,168.50000
GAZP,15,20090825,134500,168.54000,169.15000,168.09000,169.00000
GAZP,15,20090825,140000,169.01000,169.77000,168.86000,168.94000
GAZP,15,20090825,141500,168.94000,169.10000,168.20000,168.34000
GAZP,15,20090825,143000,168.42000,168.62000,167.81000,168.44000
GAZP,15,20090825,144500,168.44000,168.61000,168.03000,168.10000
GAZP,15,20090825,150000,168.19000,168.69000,168.05000,168.69000
GAZP,15,20090825,151500,168.69000,168.97000,168.50000,168.94000
GAZP,15,20090825,153000,168.92000,169.69000,168.85000,169.42000
GAZP,15,20090825,154500,169.45000,170.47000,168.95000,170.25000
GAZP,15,20090825,160000,170.24000,171.46000,170.04000,171.11000
GAZP,15,20090825,161500,171.19000,171.66000,170.77000,170.90000
GAZP,15,20090825,163000,170.82000,171.43000,170.60000,171.32000
GAZP,15,20090825,164500,171.32000,171.88000,170.50000,170.52000
GAZP,15,20090825,170000,170.52000,171.94000,170.51000,171.37000
GAZP,15,20090825,171500,171.37000,171.60000,170.52000,171.00000
GAZP,15,20090825,173000,171.00000,171.07000,169.53000,170.15000
GAZP,15,20090825,174500,170.15000,171.91000,169.80000,171.40000
GAZP,15,20090825,180000,171.40000,174.10000,171.02000,171.31000
GAZP,15,20090825,181500,171.35000,171.99000,168.77000,169.01000
GAZP,15,20090825,183000,169.01000,169.96000,167.51000,169.22000
GAZP,15,20090826,103000,168.98000,172.00000,168.51000,170.95000
GAZP,15,20090826,104500,170.95000,171.07000,169.50000,169.65000
GAZP,15,20090826,110000,169.65000,170.69000,169.21000,170.56000
GAZP,15,20090826,111500,170.68000,170.69000,169.80000,170.40000
GAZP,15,20090826,113000,170.40000,170.85000,170.18000,170.80000
GAZP,15,20090826,114500,170.74000,171.90000,170.70000,171.44000
GAZP,15,20090826,120000,171.44000,171.88000,170.31000,170.90000
GAZP,15,20090826,121500,170.84000,170.95000,169.76000,170.43000
GAZP,15,20090826,123000,170.43000,170.59000,169.30000,169.40000
GAZP,15,20090826,124500,169.36000,169.45000,168.71000,169.28000
GAZP,15,20090826,130000,169.28000,169.38000,168.00000,168.03000
GAZP,15,20090826,131500,168.03000,168.75000,167.13000,167.42000
GAZP,15,20090826,133000,167.45000,168.24000,167.11000,167.52000
GAZP,15,20090826,134500,167.62000,168.40000,167.62000,168.35000
GAZP,15,20090826,140000,168.35000,168.88000,167.60000,167.60000
GAZP,15,20090826,141500,167.66000,168.19000,167.30000,167.60000
GAZP,15,20090826,143000,167.60000,167.98000,166.72000,167.20000
GAZP,15,20090826,144500,167.20000,167.49000,166.75000,167.19000
GAZP,15,20090826,150000,167.16000,167.88000,166.93000,167.68000
GAZP,15,20090826,151500,167.59000,167.59000,165.80000,166.37000
GAZP,15,20090826,153000,166.34000,166.37000,165.51000,166.10000
GAZP,15,20090826,154500,166.12000,166.59000,166.00000,166.48000
GAZP,15,20090826,160000,166.48000,166.48000,165.20000,166.03000
GAZP,15,20090826,161500,166.03000,167.00000,166.03000,166.23000
GAZP,15,20090826,163000,166.73000,167.80000,164.97000,165.50000
GAZP,15,20090826,164500,165.50000,166.17000,165.13000,165.75000
GAZP,15,20090826,170000,165.75000,166.17000,165.53000,165.77000
GAZP,15,20090826,171500,165.84000,166.10000,165.11000,165.29000
GAZP,15,20090826,173000,165.27000,165.97000,163.80000,164.62000
GAZP,15,20090826,174500,164.63000,164.71000,163.10000,164.18000
GAZP,15,20090826,180000,164.20000,166.19000,164.17000,166.18000
GAZP,15,20090826,181500,166.16000,167.50000,165.95000,166.80000
GAZP,15,20090826,183000,166.73000,168.32000,166.73000,167.60000
GAZP,15,20090827,103000,166.16000,166.90000,165.68000,165.83000
GAZP,15,20090827,104500,165.83000,166.50000,165.57000,166.06000
GAZP,15,20090827,110000,166.06000,167.18000,165.80000,166.96000
GAZP,15,20090827,111500,166.88000,167.30000,166.50000,166.90000
GAZP,15,20090827,113000,166.84000,167.59000,166.74000,166.87000
GAZP,15,20090827,114500,166.87000,167.01000,166.61000,166.61000
GAZP,15,20090827,120000,166.61000,167.35000,166.61000,167.03000
GAZP,15,20090827,121500,167.07000,168.09000,167.04000,167.65000
GAZP,15,20090827,123000,167.62000,168.15000,167.61000,167.73000
GAZP,15,20090827,124500,167.74000,167.94000,167.31000,167.50000
GAZP,15,20090827,130000,167.50000,167.83000,167.06000,167.19000
GAZP,15,20090827,131500,167.16000,167.19000,166.49000,166.82000
GAZP,15,20090827,133000,166.82000,167.13000,166.55000,166.78000
GAZP,15,20090827,134500,166.69000,167.07000,165.87000,166.36000
GAZP,15,20090827,140000,166.32000,166.88000,166.11000,166.80000
GAZP,15,20090827,141500,166.79000,166.85000,166.31000,166.31000
GAZP,15,20090827,143000,166.32000,166.48000,164.83000,165.00000
GAZP,15,20090827,144500,165.01000,165.25000,164.39000,165.00000
GAZP,15,20090827,150000,165.08000,165.59000,164.70000,165.57000
GAZP,15,20090827,151500,165.50000,166.29000,165.50000,166.22000
GAZP,15,20090827,153000,166.22000,166.75000,165.85000,166.12000
GAZP,15,20090827,154500,166.12000,166.49000,165.97000,166.00000
GAZP,15,20090827,160000,166.01000,166.93000,165.98000,166.70000
GAZP,15,20090827,161500,166.70000,166.80000,165.34000,166.68000
GAZP,15,20090827,163000,166.68000,167.50000,165.05000,167.15000
GAZP,15,20090827,164500,167.14000,168.67000,166.91000,167.25000
GAZP,15,20090827,170000,167.22000,167.95000,166.01000,166.60000
GAZP,15,20090827,171500,166.59000,166.80000,166.02000,166.49000
GAZP,15,20090827,173000,166.48000,166.99000,164.64000,164.91000
GAZP,15,20090827,174500,165.00000,165.05000,163.50000,163.69000
GAZP,15,20090827,180000,163.64000,163.69000,162.01000,162.85000
GAZP,15,20090827,181500,162.80000,163.42000,162.80000,163.00000
GAZP,15,20090827,183000,163.00000,163.60000,162.57000,163.30000
GAZP,15,20090828,103000,165.89000,166.82000,165.60000,166.21000
GAZP,15,20090828,104500,166.25000,166.90000,166.20000,166.65000
GAZP,15,20090828,110000,166.62000,166.96000,166.00000,166.50000
GAZP,15,20090828,111500,166.45000,166.63000,165.66000,166.00000
GAZP,15,20090828,113000,165.95000,166.84000,165.77000,166.71000
GAZP,15,20090828,114500,166.79000,167.30000,166.53000,166.69000
GAZP,15,20090828,120000,166.68000,167.36000,166.60000,167.34000
GAZP,15,20090828,121500,167.34000,167.47000,167.04000,167.05000
GAZP,15,20090828,123000,167.05000,167.39000,166.81000,167.10000
GAZP,15,20090828,124500,167.10000,167.67000,167.09000,167.65000
GAZP,15,20090828,130000,167.60000,167.99000,167.40000,167.67000
GAZP,15,20090828,131500,167.67000,167.78000,167.16000,167.53000
GAZP,15,20090828,133000,167.53000,167.68000,167.37000,167.47000
GAZP,15,20090828,134500,167.44000,167.47000,167.01000,167.22000
GAZP,15,20090828,140000,167.21000,167.72000,167.07000,167.18000
GAZP,15,20090828,141500,167.27000,167.45000,167.05000,167.28000
GAZP,15,20090828,143000,167.35000,168.28000,167.35000,168.03000
GAZP,15,20090828,144500,168.03000,168.14000,167.40000,167.83000
GAZP,15,20090828,150000,167.95000,168.03000,167.72000,167.95000
GAZP,15,20090828,151500,167.93000,168.05000,167.70000,167.74000
GAZP,15,20090828,153000,167.79000,167.98000,167.27000,167.40000
GAZP,15,20090828,154500,167.41000,167.68000,167.24000,167.32000
GAZP,15,20090828,160000,167.32000,167.96000,167.16000,167.76000
GAZP,15,20090828,161500,167.76000,168.00000,167.40000,167.99000
GAZP,15,20090828,163000,167.99000,168.15000,167.03000,167.49000
GAZP,15,20090828,164500,167.49000,168.39000,167.43000,167.97000
GAZP,15,20090828,170000,167.97000,169.70000,167.97000,169.68000
GAZP,15,20090828,171500,169.68000,169.70000,168.78000,169.22000
GAZP,15,20090828,173000,169.20000,169.64000,168.41000,168.44000
GAZP,15,20090828,174500,168.44000,168.81000,167.22000,167.27000
GAZP,15,20090828,180000,167.27000,167.97000,166.75000,167.28000
GAZP,15,20090828,181500,167.29000,167.79000,166.51000,166.64000
GAZP,15,20090828,183000,166.68000,167.55000,166.45000,167.30000
GAZP,15,20090831,103000,164.50000,164.99000,164.33000,164.64000
GAZP,15,20090831,104500,164.63000,165.09000,164.52000,164.92000
GAZP,15,20090831,110000,164.92000,164.93000,163.25000,163.98000
GAZP,15,20090831,111500,163.96000,164.65000,163.80000,164.51000
GAZP,15,20090831,113000,164.51000,164.56000,163.96000,164.55000
GAZP,15,20090831,114500,164.55000,164.63000,164.00000,164.06000
GAZP,15,20090831,120000,164.06000,164.20000,163.72000,164.19000
GAZP,15,20090831,121500,164.19000,164.25000,163.51000,163.97000
GAZP,15,20090831,123000,163.97000,164.30000,163.80000,164.18000
GAZP,15,20090831,124500,164.20000,164.45000,164.08000,164.21000
GAZP,15,20090831,130000,164.20000,164.58000,164.00000,164.02000
GAZP,15,20090831,131500,164.07000,164.26000,163.70000,164.22000
GAZP,15,20090831,133000,164.21000,164.40000,163.60000,164.38000
GAZP,15,20090831,134500,164.39000,164.50000,164.10000,164.10000
GAZP,15,20090831,140000,164.09000,164.27000,163.90000,164.20000
GAZP,15,20090831,141500,164.20000,164.20000,163.75000,164.00000
GAZP,15,20090831,143000,164.00000,164.20000,163.89000,164.16000
GAZP,15,20090831,144500,164.19000,164.25000,163.90000,163.99000
GAZP,15,20090831,150000,163.93000,164.15000,163.87000,163.95000
GAZP,15,20090831,151500,163.95000,164.18000,163.80000,164.13000
GAZP,15,20090831,153000,164.13000,164.15000,163.89000,163.90000
GAZP,15,20090831,154500,163.90000,163.99000,163.80000,163.80000
GAZP,15,20090831,160000,163.80000,163.80000,163.12000,163.45000
GAZP,15,20090831,161500,163.45000,163.50000,162.40000,162.58000
GAZP,15,20090831,163000,162.54000,162.90000,162.29000,162.79000
GAZP,15,20090831,164500,162.79000,163.24000,162.47000,162.64000
GAZP,15,20090831,170000,162.64000,162.64000,162.01000,162.23000
GAZP,15,20090831,171500,162.25000,162.38000,162.01000,162.20000
GAZP,15,20090831,173000,162.20000,162.70000,161.87000,162.34000
GAZP,15,20090831,174500,162.25000,162.79000,161.85000,162.50000
GAZP,15,20090831,180000,162.50000,162.85000,162.21000,162.60000
GAZP,15,20090831,181500,162.60000,162.98000,162.18000,162.25000
GAZP,15,20090831,183000,162.36000,163.40000,162.01000,163.10000
GAZP,15,20090901,103000,164.50000,164.94000,164.01000,164.71000
GAZP,15,20090901,104500,164.79000,164.93000,164.34000,164.56000
GAZP,15,20090901,110000,164.55000,165.75000,164.45000,165.70000
GAZP,15,20090901,111500,165.70000,166.21000,165.35000,165.59000
GAZP,15,20090901,113000,165.51000,165.76000,165.10000,165.62000
GAZP,15,20090901,114500,165.62000,165.75000,165.23000,165.49000
GAZP,15,20090901,120000,165.45000,165.60000,164.85000,164.95000
GAZP,15,20090901,121500,164.97000,165.03000,164.05000,164.29000
GAZP,15,20090901,123000,164.29000,164.35000,163.50000,164.25000
GAZP,15,20090901,124500,164.30000,164.41000,163.90000,164.40000
GAZP,15,20090901,130000,164.43000,164.60000,164.13000,164.23000
GAZP,15,20090901,131500,164.23000,164.23000,163.25000,163.40000
GAZP,15,20090901,133000,163.40000,163.79000,163.23000,163.50000
GAZP,15,20090901,134500,163.50000,163.73000,163.45000,163.58000
GAZP,15,20090901,140000,163.60000,163.67000,163.10000,163.32000
GAZP,15,20090901,141500,163.32000,163.69000,163.25000,163.25000
GAZP,15,20090901,143000,163.24000,163.40000,162.70000,162.88000
GAZP,15,20090901,144500,162.90000,163.04000,162.52000,162.81000
GAZP,15,20090901,150000,162.81000,163.19000,162.71000,163.19000
GAZP,15,20090901,151500,163.15000,163.69000,163.06000,163.69000
GAZP,15,20090901,153000,163.69000,164.03000,163.50000,163.68000
GAZP,15,20090901,154500,163.68000,164.25000,163.54000,164.02000
GAZP,15,20090901,160000,164.01000,164.37000,163.85000,164.21000
GAZP,15,20090901,161500,164.22000,164.39000,163.81000,163.95000
GAZP,15,20090901,163000,163.96000,164.00000,163.39000,163.70000
GAZP,15,20090901,164500,163.70000,163.75000,163.11000,163.27000
GAZP,15,20090901,170000,163.22000,163.37000,162.33000,162.47000
GAZP,15,20090901,171500,162.47000,162.98000,162.33000,162.73000
GAZP,15,20090901,173000,162.71000,164.10000,162.68000,164.01000
GAZP,15,20090901,174500,164.02000,164.55000,164.01000,164.29000
GAZP,15,20090901,180000,164.30000,165.40000,163.53000,164.10000
GAZP,15,20090901,181500,164.05000,164.30000,163.15000,163.80000
GAZP,15,20090901,183000,163.80000,164.07000,163.60000,163.71000
GAZP,15,20090902,103000,160.78000,161.56000,159.83000,161.28000
GAZP,15,20090902,104500,161.26000,161.34000,160.65000,161.14000
GAZP,15,20090902,110000,161.14000,161.54000,159.90000,160.50000
GAZP,15,20090902,111500,160.50000,160.84000,160.14000,160.58000
GAZP,15,20090902,113000,160.58000,160.80000,159.85000,159.85000
GAZP,15,20090902,114500,159.87000,160.10000,159.25000,159.56000
GAZP,15,20090902,120000,159.56000,159.98000,159.01000,159.81000
GAZP,15,20090902,121500,159.82000,159.88000,159.12000,159.45000
GAZP,15,20090902,123000,159.44000,160.09000,159.32000,159.80000
GAZP,15,20090902,124500,159.81000,160.37000,159.71000,160.11000
GAZP,15,20090902,130000,160.11000,160.11000,159.45000,159.66000
GAZP,15,20090902,131500,159.60000,159.96000,159.50000,159.66000
GAZP,15,20090902,133000,159.66000,160.10000,159.53000,159.60000
GAZP,15,20090902,134500,159.66000,159.74000,159.22000,159.74000
GAZP,15,20090902,140000,159.72000,159.80000,159.16000,159.29000
GAZP,15,20090902,141500,159.29000,160.25000,159.22000,159.80000
GAZP,15,20090902,143000,159.82000,160.08000,159.60000,159.65000
GAZP,15,20090902,144500,159.65000,160.04000,159.60000,159.90000
GAZP,15,20090902,150000,159.90000,159.90000,159.30000,159.70000
GAZP,15,20090902,151500,159.70000,159.95000,159.57000,159.74000
GAZP,15,20090902,153000,159.75000,160.35000,159.58000,160.00000
GAZP,15,20090902,154500,160.00000,160.10000,159.40000,159.47000
GAZP,15,20090902,160000,159.47000,159.75000,159.33000,159.68000
GAZP,15,20090902,161500,159.65000,159.94000,158.24000,159.05000
GAZP,15,20090902,163000,159.05000,159.41000,158.41000,158.73000
GAZP,15,20090902,164500,158.73000,159.38000,157.95000,158.25000
GAZP,15,20090902,170000,158.24000,158.58000,157.83000,158.15000
GAZP,15,20090902,171500,158.19000,159.00000,158.10000,158.79000
GAZP,15,20090902,173000,158.86000,159.80000,158.61000,159.23000
GAZP,15,20090902,174500,159.29000,159.73000,159.05000,159.48000
GAZP,15,20090902,180000,159.41000,159.55000,158.76000,159.00000
GAZP,15,20090902,181500,159.00000,159.26000,158.50000,159.11000
GAZP,15,20090902,183000,159.12000,159.46000,158.30000,159.36000
GAZP,15,20090903,103000,160.30000,160.74000,159.81000,160.64000
GAZP,15,20090903,104500,160.61000,160.92000,160.52000,160.92000
GAZP,15,20090903,110000,160.93000,161.22000,160.35000,160.49000
GAZP,15,20090903,111500,160.49000,160.80000,160.13000,160.25000
GAZP,15,20090903,113000,160.25000,160.67000,159.77000,160.60000
GAZP,15,20090903,114500,160.65000,160.67000,160.20000,160.33000
GAZP,15,20090903,120000,160.33000,160.55000,159.96000,160.30000
GAZP,15,20090903,121500,160.30000,160.42000,159.99000,160.31000
GAZP,15,20090903,123000,160.34000,161.05000,160.17000,160.96000
GAZP,15,20090903,124500,160.97000,161.09000,160.52000,160.85000
GAZP,15,20090903,130000,160.85000,160.90000,160.35000,160.44000
GAZP,15,20090903,131500,160.44000,160.65000,160.27000,160.36000
GAZP,15,20090903,133000,160.35000,160.47000,160.05000,160.32000
GAZP,15,20090903,134500,160.32000,160.47000,160.07000,160.15000
GAZP,15,20090903,140000,160.15000,160.43000,160.03000,160.42000
GAZP,15,20090903,141500,160.41000,160.64000,160.33000,160.47000
GAZP,15,20090903,143000,160.49000,160.50000,160.20000,160.25000
GAZP,15,20090903,144500,160.27000,160.64000,160.25000,160.52000
GAZP,15,20090903,150000,160.56000,160.60000,160.36000,160.53000
GAZP,15,20090903,151500,160.53000,161.00000,160.48000,160.82000
GAZP,15,20090903,153000,160.81000,160.90000,160.80000,160.85000
GAZP,15,20090903,170000,160.85000,160.85000,159.95000,160.42000
GAZP,15,20090903,171500,160.48000,160.52000,159.92000,160.18000
GAZP,15,20090903,173000,160.16000,160.85000,160.00000,160.29000
GAZP,15,20090903,174500,160.36000,160.46000,160.08000,160.27000
GAZP,15,20090903,180000,160.27000,160.55000,158.91000,159.20000
GAZP,15,20090903,181500,159.21000,159.27000,158.00000,158.22000
GAZP,15,20090903,183000,158.27000,158.90000,158.16000,158.50000
GAZP,15,20090904,103000,159.51000,159.88000,158.60000,158.65000
GAZP,15,20090904,104500,158.69000,159.59000,158.60000,159.42000
GAZP,15,20090904,110000,159.41000,162.70000,159.40000,162.12000
GAZP,15,20090904,111500,162.12000,162.20000,161.22000,161.50000
GAZP,15,20090904,113000,161.50000,162.08000,161.35000,161.60000
GAZP,15,20090904,114500,161.60000,161.79000,161.01000,161.02000
GAZP,15,20090904,120000,161.05000,161.28000,160.53000,161.00000
GAZP,15,20090904,121500,160.96000,161.50000,160.77000,161.33000
GAZP,15,20090904,123000,161.39000,161.49000,160.76000,161.25000
GAZP,15,20090904,124500,161.28000,161.46000,161.00000,161.29000
GAZP,15,20090904,130000,161.25000,161.38000,160.90000,161.03000
GAZP,15,20090904,131500,161.00000,161.28000,160.82000,161.20000
GAZP,15,20090904,133000,161.19000,161.19000,160.56000,160.75000
GAZP,15,20090904,134500,160.75000,161.04000,160.08000,160.15000
GAZP,15,20090904,140000,160.19000,160.26000,159.33000,159.55000
GAZP,15,20090904,141500,159.55000,159.75000,159.21000,159.40000
GAZP,15,20090904,143000,159.39000,159.75000,159.03000,159.71000
GAZP,15,20090904,144500,159.71000,159.79000,159.01000,159.38000
GAZP,15,20090904,150000,159.40000,160.65000,159.15000,160.20000
GAZP,15,20090904,151500,160.14000,160.45000,159.52000,159.59000
GAZP,15,20090904,153000,159.57000,159.76000,157.70000,158.12000
GAZP,15,20090904,154500,158.13000,158.50000,157.80000,158.08000
GAZP,15,20090904,160000,158.03000,158.52000,157.83000,158.32000
GAZP,15,20090904,161500,158.32000,158.94000,158.00000,158.26000
GAZP,15,20090904,163000,158.27000,159.40000,157.02000,157.66000
GAZP,15,20090904,164500,157.65000,157.66000,155.80000,156.66000
GAZP,15,20090904,170000,156.67000,156.74000,155.00000,155.55000
GAZP,15,20090904,171500,155.58000,156.30000,155.50000,155.73000
GAZP,15,20090904,173000,155.73000,156.66000,155.40000,156.20000
GAZP,15,20090904,174500,156.24000,156.29000,154.62000,155.13000
GAZP,15,20090904,180000,155.13000,156.47000,154.91000,156.15000
GAZP,15,20090904,181500,156.15000,157.33000,155.91000,157.14000
GAZP,15,20090904,183000,157.12000,158.02000,156.89000,157.51000
GAZP,15,20090907,103000,159.60000,159.98000,158.50000,158.69000
GAZP,15,20090907,104500,158.68000,159.30000,158.15000,159.26000
GAZP,15,20090907,110000,159.26000,159.75000,158.81000,159.00000
GAZP,15,20090907,111500,158.99000,159.05000,157.80000,158.21000
GAZP,15,20090907,113000,158.24000,158.65000,157.91000,158.63000
GAZP,15,20090907,114500,158.62000,159.16000,158.52000,159.10000
GAZP,15,20090907,120000,159.10000,159.39000,158.90000,158.97000
GAZP,15,20090907,121500,158.93000,159.60000,158.87000,159.57000
GAZP,15,20090907,123000,159.56000,159.59000,159.00000,159.36000
GAZP,15,20090907,124500,159.39000,159.56000,159.18000,159.30000
GAZP,15,20090907,130000,159.34000,161.19000,159.30000,160.98000
GAZP,15,20090907,131500,160.98000,161.20000,160.47000,160.70000
GAZP,15,20090907,133000,160.71000,161.45000,160.68000,160.80000
GAZP,15,20090907,134500,160.76000,161.49000,160.55000,161.26000
GAZP,15,20090907,140000,161.24000,162.35000,161.20000,162.35000
GAZP,15,20090907,141500,162.35000,162.44000,161.37000,161.48000
GAZP,15,20090907,143000,161.43000,161.87000,161.01000,161.57000
GAZP,15,20090907,144500,161.57000,161.68000,160.70000,161.22000
GAZP,15,20090907,150000,161.18000,161.98000,161.16000,161.84000
GAZP,15,20090907,151500,161.81000,161.89000,161.43000,161.50000
GAZP,15,20090907,153000,161.59000,161.59000,161.15000,161.35000
GAZP,15,20090907,154500,161.32000,161.36000,160.62000,161.21000
GAZP,15,20090907,160000,161.22000,161.45000,161.01000,161.18000
GAZP,15,20090907,161500,161.15000,161.34000,160.93000,160.93000
GAZP,15,20090907,163000,160.93000,161.20000,160.80000,160.80000
GAZP,15,20090907,164500,160.79000,161.38000,160.77000,161.29000
GAZP,15,20090907,170000,161.30000,161.50000,161.20000,161.42000
GAZP,15,20090907,171500,161.42000,161.68000,161.25000,161.40000
GAZP,15,20090907,173000,161.41000,161.64000,161.32000,161.64000
GAZP,15,20090907,174500,161.60000,161.64000,161.37000,161.55000
GAZP,15,20090907,180000,161.54000,161.55000,160.88000,161.30000
GAZP,15,20090907,181500,161.30000,161.80000,161.11000,161.58000
GAZP,15,20090907,183000,161.58000,161.88000,161.00000,161.88000
GAZP,15,20090908,103000,161.88000,162.98000,161.58000,162.39000
GAZP,15,20090908,104500,162.36000,162.88000,161.77000,162.66000
GAZP,15,20090908,110000,162.68000,163.35000,162.61000,162.85000
GAZP,15,20090908,111500,162.85000,162.94000,162.33000,162.48000
GAZP,15,20090908,113000,162.48000,163.90000,162.44000,163.80000
GAZP,15,20090908,114500,163.82000,165.09000,163.70000,164.58000
GAZP,15,20090908,120000,164.58000,164.95000,164.23000,164.51000
GAZP,15,20090908,121500,164.52000,165.58000,164.49000,164.79000
GAZP,15,20090908,123000,164.79000,164.88000,164.07000,164.46000
GAZP,15,20090908,124500,164.46000,164.75000,164.25000,164.30000
GAZP,15,20090908,130000,164.30000,164.72000,163.80000,164.72000
GAZP,15,20090908,131500,164.70000,164.87000,164.35000,164.55000
GAZP,15,20090908,133000,164.46000,165.50000,164.41000,165.10000
GAZP,15,20090908,134500,165.10000,165.50000,164.80000,165.00000
GAZP,15,20090908,140000,165.00000,165.01000,163.73000,164.22000
GAZP,15,20090908,141500,164.19000,164.95000,164.13000,164.40000
GAZP,15,20090908,143000,164.40000,164.48000,163.80000,164.26000
GAZP,15,20090908,144500,164.26000,164.32000,163.51000,164.15000
GAZP,15,20090908,150000,164.16000,164.76000,164.08000,164.65000
GAZP,15,20090908,151500,164.67000,165.20000,164.57000,165.16000
GAZP,15,20090908,153000,165.16000,165.39000,164.51000,164.60000
GAZP,15,20090908,154500,164.60000,165.30000,164.34000,165.14000
GAZP,15,20090908,160000,165.10000,165.15000,164.77000,164.85000
GAZP,15,20090908,161500,164.85000,165.28000,164.71000,165.18000
GAZP,15,20090908,163000,165.12000,166.44000,164.91000,166.35000
GAZP,15,20090908,164500,166.31000,166.60000,165.90000,166.37000
GAZP,15,20090908,170000,166.40000,167.19000,166.37000,166.76000
GAZP,15,20090908,171500,166.84000,166.89000,166.20000,166.77000
GAZP,15,20090908,173000,166.77000,167.15000,164.90000,165.02000
GAZP,15,20090908,174500,165.08000,165.99000,164.94000,165.28000
GAZP,15,20090908,180000,165.27000,165.44000,164.30000,165.11000
GAZP,15,20090908,181500,165.13000,165.30000,164.56000,165.10000
GAZP,15,20090908,183000,165.08000,166.20000,165.00000,166.00000
GAZP,15,20090909,103000,165.80000,166.44000,164.80000,165.41000
GAZP,15,20090909,104500,165.41000,165.47000,163.85000,164.04000
GAZP,15,20090909,110000,164.04000,165.18000,163.80000,164.86000
GAZP,15,20090909,111500,164.97000,165.84000,164.91000,165.33000
GAZP,15,20090909,113000,165.30000,165.40000,164.80000,165.15000
GAZP,15,20090909,114500,165.17000,166.05000,165.16000,165.60000
GAZP,15,20090909,120000,165.60000,165.74000,165.04000,165.31000
GAZP,15,20090909,121500,165.30000,166.16000,165.10000,166.09000
GAZP,15,20090909,123000,166.03000,167.06000,165.85000,166.43000
GAZP,15,20090909,124500,166.43000,167.44000,166.20000,167.01000
GAZP,15,20090909,130000,167.01000,167.33000,166.30000,167.33000
GAZP,15,20090909,131500,167.32000,168.00000,167.22000,167.75000
GAZP,15,20090909,133000,167.76000,167.95000,167.31000,167.40000
GAZP,15,20090909,134500,167.36000,168.10000,167.21000,167.87000
GAZP,15,20090909,140000,167.87000,169.00000,167.85000,168.36000
GAZP,15,20090909,141500,168.37000,168.53000,167.90000,168.00000
GAZP,15,20090909,143000,168.00000,168.00000,166.80000,166.95000
GAZP,15,20090909,144500,166.95000,166.99000,165.62000,166.70000
GAZP,15,20090909,150000,166.70000,167.26000,166.37000,166.50000
GAZP,15,20090909,151500,166.52000,166.73000,165.88000,166.29000
GAZP,15,20090909,153000,166.31000,167.25000,166.07000,167.10000
GAZP,15,20090909,154500,167.03000,168.51000,167.00000,167.94000
GAZP,15,20090909,160000,167.97000,168.46000,167.26000,168.38000
GAZP,15,20090909,161500,168.33000,168.94000,168.05000,168.66000
GAZP,15,20090909,163000,168.65000,168.75000,167.97000,168.10000
GAZP,15,20090909,164500,168.04000,168.92000,167.92000,168.07000
GAZP,15,20090909,170000,168.07000,169.28000,168.07000,169.20000
GAZP,15,20090909,171500,169.21000,169.55000,168.85000,169.27000
GAZP,15,20090909,173000,169.27000,169.55000,168.20000,168.77000
GAZP,15,20090909,174500,168.78000,170.19000,168.78000,169.65000
GAZP,15,20090909,180000,169.65000,170.40000,169.40000,170.17000
GAZP,15,20090909,181500,170.16000,170.48000,169.85000,169.90000
GAZP,15,20090909,183000,169.90000,170.40000,169.61000,170.36000
GAZP,15,20090910,103000,172.15000,174.50000,172.08000,173.86000
GAZP,15,20090910,104500,173.86000,174.30000,173.65000,174.02000
GAZP,15,20090910,110000,174.02000,175.29000,173.31000,175.00000
GAZP,15,20090910,111500,175.00000,175.29000,173.99000,174.32000
GAZP,15,20090910,113000,174.31000,175.44000,174.21000,174.81000
GAZP,15,20090910,114500,174.81000,174.99000,173.91000,174.40000
GAZP,15,20090910,120000,174.45000,174.49000,173.72000,174.10000
GAZP,15,20090910,121500,174.19000,174.70000,174.00000,174.40000
GAZP,15,20090910,123000,174.38000,174.53000,173.87000,174.05000
GAZP,15,20090910,124500,174.04000,174.44000,173.91000,174.21000
GAZP,15,20090910,130000,174.20000,174.25000,172.77000,173.01000
GAZP,15,20090910,131500,173.01000,173.64000,172.90000,173.26000
GAZP,15,20090910,133000,173.25000,173.38000,170.98000,171.19000
GAZP,15,20090910,134500,171.11000,171.99000,171.03000,171.30000
GAZP,15,20090910,140000,171.28000,172.45000,170.66000,172.45000
GAZP,15,20090910,141500,172.44000,172.47000,171.43000,172.10000
GAZP,15,20090910,143000,172.12000,172.22000,171.22000,171.72000
GAZP,15,20090910,144500,171.72000,172.20000,171.25000,172.06000
GAZP,15,20090910,150000,172.06000,172.78000,171.75000,172.60000
GAZP,15,20090910,151500,172.60000,172.89000,172.30000,172.69000
GAZP,15,20090910,153000,172.69000,172.69000,171.70000,172.33000
GAZP,15,20090910,154500,172.33000,172.49000,171.89000,172.00000
GAZP,15,20090910,160000,172.00000,172.04000,171.35000,171.70000
GAZP,15,20090910,161500,171.65000,171.87000,170.90000,171.45000
GAZP,15,20090910,163000,171.45000,173.70000,171.35000,173.62000
GAZP,15,20090910,164500,173.60000,173.80000,172.53000,172.54000
GAZP,15,20090910,170000,172.60000,173.00000,172.25000,172.33000
GAZP,15,20090910,171500,172.35000,172.79000,171.45000,171.92000
GAZP,15,20090910,173000,171.92000,172.55000,171.23000,171.55000
GAZP,15,20090910,174500,171.55000,172.10000,170.40000,171.72000
GAZP,15,20090910,180000,171.75000,172.56000,171.63000,172.01000
GAZP,15,20090910,181500,172.02000,172.44000,171.67000,172.14000
GAZP,15,20090910,183000,172.19000,173.00000,172.02000,172.80000
GAZP,15,20090911,103000,174.84000,175.75000,174.75000,175.07000
GAZP,15,20090911,104500,175.10000,175.10000,173.63000,174.04000
GAZP,15,20090911,110000,174.04000,174.57000,173.80000,174.51000
GAZP,15,20090911,111500,174.50000,175.12000,174.05000,174.09000
GAZP,15,20090911,113000,174.09000,174.31000,173.58000,173.58000
GAZP,15,20090911,114500,173.58000,174.10000,173.11000,173.90000
GAZP,15,20090911,120000,173.89000,174.18000,173.47000,173.50000
GAZP,15,20090911,121500,173.50000,173.68000,172.90000,173.20000
GAZP,15,20090911,123000,173.21000,173.42000,172.95000,173.15000
GAZP,15,20090911,124500,173.15000,173.80000,172.80000,173.42000
GAZP,15,20090911,130000,173.45000,174.29000,173.15000,174.17000
GAZP,15,20090911,131500,174.11000,174.65000,173.90000,174.10000
GAZP,15,20090911,133000,174.14000,174.86000,174.07000,174.41000
GAZP,15,20090911,134500,174.41000,174.45000,174.11000,174.20000
GAZP,15,20090911,140000,174.20000,174.75000,174.14000,174.51000
GAZP,15,20090911,141500,174.52000,174.70000,174.29000,174.40000
GAZP,15,20090911,143000,174.42000,174.50000,173.99000,174.46000
GAZP,15,20090911,144500,174.45000,175.00000,174.32000,174.80000
GAZP,15,20090911,150000,174.75000,174.96000,174.41000,174.64000
GAZP,15,20090911,151500,174.64000,174.65000,174.08000,174.11000
GAZP,15,20090911,153000,174.09000,174.30000,173.73000,174.26000
GAZP,15,20090911,154500,174.29000,174.49000,174.21000,174.40000
GAZP,15,20090911,160000,174.40000,174.40000,174.02000,174.19000
GAZP,15,20090911,161500,174.19000,174.20000,173.80000,174.01000
GAZP,15,20090911,163000,174.01000,174.48000,173.91000,174.40000
GAZP,15,20090911,164500,174.41000,174.67000,174.00000,174.28000
GAZP,15,20090911,170000,174.28000,174.79000,174.24000,174.57000
GAZP,15,20090911,171500,174.55000,176.00000,174.40000,175.95000
GAZP,15,20090911,173000,175.95000,176.00000,174.50000,174.70000
GAZP,15,20090911,174500,174.70000,175.55000,174.65000,175.45000
GAZP,15,20090911,180000,175.45000,175.75000,173.37000,173.65000
GAZP,15,20090911,181500,173.60000,174.63000,173.46000,174.32000
GAZP,15,20090911,183000,174.35000,174.43000,173.80000,173.95000
GAZP,15,20090914,103000,170.01000,170.10000,168.90000,169.49000
GAZP,15,20090914,104500,169.48000,169.85000,169.35000,169.59000
GAZP,15,20090914,110000,169.60000,170.19000,169.20000,169.40000
GAZP,15,20090914,111500,169.40000,170.15000,169.32000,170.00000
GAZP,15,20090914,113000,170.00000,170.32000,169.93000,170.14000
GAZP,15,20090914,114500,170.13000,170.17000,169.56000,169.85000
GAZP,15,20090914,120000,169.85000,170.64000,169.80000,170.38000
GAZP,15,20090914,121500,170.37000,170.40000,169.80000,170.11000
GAZP,15,20090914,123000,170.10000,170.13000,169.23000,169.69000
GAZP,15,20090914,124500,169.70000,170.00000,169.52000,169.88000
GAZP,15,20090914,130000,169.90000,169.95000,169.39000,169.55000
GAZP,15,20090914,131500,169.62000,169.95000,169.57000,169.57000
GAZP,15,20090914,133000,169.57000,169.98000,169.45000,169.98000
GAZP,15,20090914,134500,169.97000,170.25000,169.90000,170.08000
GAZP,15,20090914,140000,170.02000,170.98000,170.00000,170.83000
GAZP,15,20090914,141500,170.84000,171.00000,170.50000,170.59000
GAZP,15,20090914,143000,170.57000,171.00000,170.41000,170.63000
GAZP,15,20090914,144500,170.65000,170.70000,170.20000,170.35000
GAZP,15,20090914,150000,170.39000,170.60000,169.90000,170.30000
GAZP,15,20090914,151500,170.30000,170.79000,170.30000,170.55000
GAZP,15,20090914,153000,170.55000,170.79000,170.50000,170.61000
GAZP,15,20090914,154500,170.61000,170.73000,170.30000,170.70000
GAZP,15,20090914,160000,170.70000,170.79000,170.50000,170.62000
GAZP,15,20090914,161500,170.61000,170.93000,170.33000,170.46000
GAZP,15,20090914,163000,170.46000,170.67000,170.15000,170.67000
GAZP,15,20090914,164500,170.65000,171.25000,170.45000,171.11000
GAZP,15,20090914,170000,171.18000,171.55000,170.81000,170.93000
GAZP,15,20090914,171500,170.91000,171.20000,170.66000,170.89000
GAZP,15,20090914,173000,170.82000,171.63000,170.81000,171.63000
GAZP,15,20090914,174500,171.63000,172.21000,171.31000,171.85000
GAZP,15,20090914,180000,171.77000,172.00000,171.55000,171.60000
GAZP,15,20090914,181500,171.60000,172.25000,171.56000,172.22000
GAZP,15,20090914,183000,172.22000,172.40000,171.80000,172.30000
GAZP,15,20090915,103000,173.10000,173.89000,173.01000,173.67000
GAZP,15,20090915,104500,173.67000,173.81000,173.31000,173.43000
GAZP,15,20090915,110000,173.43000,173.46000,172.82000,173.07000
GAZP,15,20090915,111500,173.16000,175.00000,173.09000,174.65000
GAZP,15,20090915,113000,174.65000,174.79000,173.85000,173.99000
GAZP,15,20090915,114500,173.97000,174.64000,173.81000,174.59000
GAZP,15,20090915,120000,174.59000,174.90000,174.05000,174.85000
GAZP,15,20090915,121500,174.85000,175.18000,174.50000,174.95000
GAZP,15,20090915,123000,174.95000,175.20000,174.66000,175.13000
GAZP,15,20090915,124500,175.12000,175.33000,174.80000,174.96000
GAZP,15,20090915,130000,174.96000,174.99000,174.35000,174.65000
GAZP,15,20090915,131500,174.65000,174.75000,174.19000,174.50000
GAZP,15,20090915,133000,174.46000,174.52000,174.10000,174.30000
GAZP,15,20090915,134500,174.30000,174.57000,174.26000,174.44000
GAZP,15,20090915,140000,174.43000,174.51000,174.26000,174.32000
GAZP,15,20090915,141500,174.35000,175.20000,174.35000,175.15000
GAZP,15,20090915,143000,175.14000,175.90000,175.14000,175.77000
GAZP,15,20090915,144500,175.73000,175.95000,175.20000,175.55000
GAZP,15,20090915,150000,175.55000,176.54000,175.53000,175.99000
GAZP,15,20090915,151500,175.99000,176.25000,175.11000,175.11000
GAZP,15,20090915,153000,175.17000,175.77000,174.82000,175.75000
GAZP,15,20090915,154500,175.77000,176.31000,175.75000,176.02000
GAZP,15,20090915,160000,176.02000,176.11000,175.83000,175.94000
GAZP,15,20090915,161500,175.95000,176.09000,175.87000,175.90000
GAZP,15,20090915,163000,175.90000,177.40000,175.70000,176.99000
GAZP,15,20090915,164500,176.99000,177.37000,176.50000,176.79000
GAZP,15,20090915,170000,176.79000,177.23000,176.55000,176.83000
GAZP,15,20090915,171500,176.89000,177.10000,176.62000,176.92000
GAZP,15,20090915,173000,176.98000,177.43000,176.51000,177.25000
GAZP,15,20090915,174500,177.25000,177.42000,176.55000,176.70000
GAZP,15,20090915,180000,176.66000,176.70000,175.79000,175.93000
GAZP,15,20090915,181500,175.93000,176.47000,175.17000,176.40000
GAZP,15,20090915,183000,176.40000,176.80000,176.31000,176.60000
GAZP,15,20090916,103000,179.05000,179.57000,178.32000,178.35000
GAZP,15,20090916,104500,178.35000,179.25000,178.33000,178.95000
GAZP,15,20090916,110000,178.95000,180.19000,178.75000,179.80000
GAZP,15,20090916,111500,179.82000,179.98000,179.30000,179.49000
GAZP,15,20090916,113000,179.49000,179.65000,178.64000,179.01000
GAZP,15,20090916,114500,179.01000,179.90000,178.93000,179.70000
GAZP,15,20090916,120000,179.71000,179.90000,179.00000,179.70000
GAZP,15,20090916,121500,179.72000,179.84000,179.35000,179.50000
GAZP,15,20090916,123000,179.57000,179.93000,179.38000,179.79000
GAZP,15,20090916,124500,179.79000,179.93000,179.48000,179.70000
GAZP,15,20090916,130000,179.78000,179.84000,179.36000,179.37000
GAZP,15,20090916,131500,179.39000,179.62000,179.01000,179.52000
GAZP,15,20090916,133000,179.51000,179.92000,179.48000,179.68000
GAZP,15,20090916,134500,179.68000,180.00000,179.47000,179.92000
GAZP,15,20090916,140000,179.92000,182.99000,179.92000,182.29000
GAZP,15,20090916,141500,182.29000,183.32000,181.95000,183.19000
GAZP,15,20090916,143000,183.19000,183.33000,182.12000,182.40000
GAZP,15,20090916,144500,182.39000,183.30000,182.04000,183.21000
GAZP,15,20090916,150000,183.27000,183.33000,182.56000,182.75000
GAZP,15,20090916,151500,182.75000,182.75000,182.08000,182.26000
GAZP,15,20090916,153000,182.25000,182.48000,180.40000,180.80000
GAZP,15,20090916,154500,180.75000,181.85000,180.44000,181.35000
GAZP,15,20090916,160000,181.36000,181.80000,181.00000,181.60000
GAZP,15,20090916,161500,181.60000,182.43000,181.51000,181.90000
GAZP,15,20090916,163000,181.90000,182.29000,181.01000,182.07000
GAZP,15,20090916,164500,182.18000,182.27000,181.84000,182.16000
GAZP,15,20090916,170000,182.24000,183.14000,181.92000,183.01000
GAZP,15,20090916,171500,183.01000,183.49000,182.56000,183.00000
GAZP,15,20090916,173000,182.99000,183.39000,181.85000,182.01000
GAZP,15,20090916,174500,182.10000,182.20000,181.20000,181.54000
GAZP,15,20090916,180000,181.51000,181.97000,180.64000,181.09000
GAZP,15,20090916,181500,181.11000,181.79000,179.61000,180.31000
GAZP,15,20090916,183000,180.30000,182.19000,180.30000,181.99000
GAZP,15,20090917,103000,184.41000,186.39000,184.30000,185.45000
GAZP,15,20090917,104500,185.50000,186.03000,185.08000,185.68000
GAZP,15,20090917,110000,185.63000,185.84000,185.12000,185.12000
GAZP,15,20090917,111500,185.17000,185.50000,183.71000,184.37000
GAZP,15,20090917,113000,184.32000,184.33000,182.30000,182.99000
GAZP,15,20090917,114500,182.99000,184.32000,182.84000,184.10000
GAZP,15,20090917,120000,184.11000,184.68000,183.63000,183.78000
GAZP,15,20090917,121500,183.80000,184.36000,183.61000,183.88000
GAZP,15,20090917,123000,183.88000,183.95000,182.91000,183.72000
GAZP,15,20090917,124500,183.72000,183.77000,180.30000,180.88000
GAZP,15,20090917,130000,180.85000,182.30000,180.76000,181.81000
GAZP,15,20090917,131500,181.81000,182.34000,181.68000,182.20000
GAZP,15,20090917,133000,182.20000,183.25000,182.12000,182.45000
GAZP,15,20090917,134500,182.50000,183.57000,182.45000,182.95000
GAZP,15,20090917,140000,183.00000,183.05000,181.71000,182.02000
GAZP,15,20090917,141500,182.10000,183.00000,182.00000,182.83000
GAZP,15,20090917,143000,182.82000,183.41000,182.57000,183.20000
GAZP,15,20090917,144500,183.19000,183.49000,182.75000,182.89000
GAZP,15,20090917,150000,182.89000,183.09000,182.30000,182.85000
GAZP,15,20090917,151500,182.85000,183.87000,182.50000,183.41000
GAZP,15,20090917,153000,183.43000,183.83000,182.55000,182.78000
GAZP,15,20090917,154500,182.78000,182.79000,182.01000,182.25000
GAZP,15,20090917,160000,182.20000,182.49000,181.60000,182.23000
GAZP,15,20090917,161500,182.23000,182.88000,182.22000,182.47000
GAZP,15,20090917,163000,182.47000,183.19000,181.16000,182.00000
GAZP,15,20090917,164500,181.99000,182.21000,180.80000,181.10000
GAZP,15,20090917,170000,181.10000,181.60000,179.80000,179.99000
GAZP,15,20090917,171500,179.86000,180.40000,179.22000,179.78000
GAZP,15,20090917,173000,179.89000,180.97000,179.74000,179.98000
GAZP,15,20090917,174500,179.96000,181.46000,179.94000,181.40000
GAZP,15,20090917,180000,181.40000,181.98000,181.00000,181.61000
GAZP,15,20090917,181500,181.70000,181.80000,179.71000,180.11000
GAZP,15,20090917,183000,180.20000,181.50000,180.10000,181.50000
GAZP,15,20090918,103000,179.14000,180.49000,179.12000,179.75000
GAZP,15,20090918,104500,179.73000,179.98000,177.40000,178.09000
GAZP,15,20090918,110000,178.08000,178.98000,177.83000,178.75000
GAZP,15,20090918,111500,178.80000,179.24000,178.31000,178.90000
GAZP,15,20090918,113000,178.90000,179.47000,178.31000,178.92000
GAZP,15,20090918,114500,178.92000,179.23000,178.35000,178.71000
GAZP,15,20090918,120000,178.71000,178.80000,177.82000,177.82000
GAZP,15,20090918,121500,177.82000,177.95000,176.75000,177.35000
GAZP,15,20090918,123000,177.34000,177.83000,177.10000,177.61000
GAZP,15,20090918,124500,177.61000,178.84000,177.61000,178.68000
GAZP,15,20090918,130000,178.66000,180.17000,178.31000,180.15000
GAZP,15,20090918,131500,180.15000,181.28000,180.04000,180.55000
GAZP,15,20090918,133000,180.55000,181.49000,180.11000,181.15000
GAZP,15,20090918,134500,181.11000,181.47000,180.52000,180.72000
GAZP,15,20090918,140000,180.72000,181.08000,180.41000,181.08000
GAZP,15,20090918,141500,181.08000,181.20000,180.29000,180.70000
GAZP,15,20090918,143000,180.71000,181.00000,180.54000,180.71000
GAZP,15,20090918,144500,180.75000,180.89000,180.35000,180.44000
GAZP,15,20090918,150000,180.47000,181.39000,180.43000,180.83000
GAZP,15,20090918,151500,180.81000,180.94000,180.11000,180.30000
GAZP,15,20090918,153000,180.30000,180.50000,180.00000,180.39000
GAZP,15,20090918,154500,180.39000,180.78000,180.24000,180.49000
GAZP,15,20090918,160000,180.49000,181.21000,180.49000,180.78000
GAZP,15,20090918,161500,180.77000,180.79000,180.23000,180.73000
GAZP,15,20090918,163000,180.75000,181.00000,180.44000,180.86000
GAZP,15,20090918,164500,180.86000,180.99000,180.71000,180.99000
GAZP,15,20090918,170000,180.99000,181.95000,180.93000,181.80000
GAZP,15,20090918,171500,181.80000,182.10000,181.51000,182.00000
GAZP,15,20090918,173000,182.00000,182.26000,181.05000,181.60000
GAZP,15,20090918,174500,181.61000,181.67000,180.64000,180.90000
GAZP,15,20090918,180000,180.80000,181.18000,180.03000,180.44000
GAZP,15,20090918,181500,180.42000,181.70000,180.25000,181.54000
GAZP,15,20090918,183000,181.55000,182.68000,181.19000,182.45000
GAZP,15,20090921,103000,180.45000,181.40000,180.45000,180.84000
GAZP,15,20090921,104500,180.84000,181.20000,180.56000,180.72000
GAZP,15,20090921,110000,180.78000,180.86000,178.77000,179.71000
GAZP,15,20090921,111500,179.70000,179.87000,177.90000,178.00000
GAZP,15,20090921,113000,178.00000,178.47000,177.51000,178.42000
GAZP,15,20090921,114500,178.42000,178.97000,177.87000,178.00000
GAZP,15,20090921,120000,178.00000,178.36000,177.60000,177.94000
GAZP,15,20090921,121500,177.93000,177.96000,177.10000,177.80000
GAZP,15,20090921,123000,177.86000,178.31000,177.60000,177.74000
GAZP,15,20090921,124500,177.74000,177.90000,177.19000,177.28000
GAZP,15,20090921,130000,177.28000,177.63000,177.02000,177.61000
GAZP,15,20090921,131500,177.62000,177.92000,177.36000,177.73000
GAZP,15,20090921,133000,177.72000,177.74000,177.21000,177.43000
GAZP,15,20090921,134500,177.43000,178.06000,177.40000,178.06000
GAZP,15,20090921,140000,178.06000,178.15000,177.52000,177.65000
GAZP,15,20090921,141500,177.70000,177.92000,177.53000,177.70000
GAZP,15,20090921,143000,177.67000,177.85000,177.35000,177.68000
GAZP,15,20090921,144500,177.82000,178.19000,177.43000,178.01000
GAZP,15,20090921,150000,178.09000,179.00000,177.81000,178.42000
GAZP,15,20090921,151500,178.49000,178.52000,177.71000,178.17000
GAZP,15,20090921,153000,178.15000,178.44000,177.97000,178.40000
GAZP,15,20090921,154500,178.41000,178.59000,177.69000,177.83000
GAZP,15,20090921,160000,177.83000,178.40000,177.74000,178.16000
GAZP,15,20090921,161500,178.14000,178.39000,177.10000,177.39000
GAZP,15,20090921,163000,177.33000,177.39000,176.35000,176.98000
GAZP,15,20090921,164500,177.00000,177.44000,176.82000,177.31000
GAZP,15,20090921,170000,177.39000,177.39000,176.62000,177.00000
GAZP,15,20090921,171500,177.00000,177.11000,176.85000,177.00000
GAZP,15,20090921,173000,177.00000,177.41000,176.60000,177.36000
GAZP,15,20090921,174500,177.36000,177.42000,176.60000,176.69000
GAZP,15,20090921,180000,176.72000,176.99000,176.15000,176.73000
GAZP,15,20090921,181500,176.70000,177.30000,176.45000,177.00000
GAZP,15,20090921,183000,177.01000,177.11000,175.85000,175.97000
GAZP,15,20090922,103000,177.56000,179.37000,177.56000,179.00000
GAZP,15,20090922,104500,178.90000,179.44000,178.75000,179.10000
GAZP,15,20090922,110000,179.10000,180.15000,179.06000,179.74000
GAZP,15,20090922,111500,179.68000,180.60000,179.67000,180.50000
GAZP,15,20090922,113000,180.53000,181.49000,180.50000,180.91000
GAZP,15,20090922,114500,180.90000,181.38000,180.60000,180.71000
GAZP,15,20090922,120000,180.71000,180.87000,180.17000,180.50000
GAZP,15,20090922,121500,180.55000,181.33000,180.41000,180.75000
GAZP,15,20090922,123000,180.72000,180.80000,180.26000,180.49000
GAZP,15,20090922,124500,180.50000,180.69000,180.13000,180.30000
GAZP,15,20090922,130000,180.30000,181.10000,180.23000,180.85000
GAZP,15,20090922,131500,180.93000,180.97000,180.33000,180.61000
GAZP,15,20090922,133000,180.66000,181.49000,180.51000,181.31000
GAZP,15,20090922,134500,181.33000,182.50000,181.15000,181.96000
GAZP,15,20090922,140000,181.97000,182.56000,181.80000,182.18000
GAZP,15,20090922,141500,182.13000,182.47000,182.01000,182.10000
GAZP,15,20090922,143000,182.10000,182.14000,181.61000,181.76000
GAZP,15,20090922,144500,181.77000,182.19000,181.67000,181.96000
GAZP,15,20090922,150000,181.99000,182.30000,181.63000,181.75000
GAZP,15,20090922,151500,181.75000,182.35000,181.63000,182.10000
GAZP,15,20090922,153000,182.13000,182.19000,181.70000,182.00000
GAZP,15,20090922,154500,182.00000,182.00000,181.62000,181.79000
GAZP,15,20090922,160000,181.79000,182.23000,181.69000,182.14000
GAZP,15,20090922,161500,182.13000,182.67000,182.00000,182.10000
GAZP,15,20090922,163000,182.10000,182.40000,181.82000,181.98000
GAZP,15,20090922,164500,181.97000,182.10000,181.70000,181.79000
GAZP,15,20090922,170000,181.80000,182.33000,181.71000,182.15000
GAZP,15,20090922,171500,182.15000,183.27000,182.13000,183.00000
GAZP,15,20090922,173000,182.97000,183.21000,182.30000,182.43000
GAZP,15,20090922,174500,182.50000,182.66000,181.61000,182.41000
GAZP,15,20090922,180000,182.42000,184.40000,182.01000,184.34000
GAZP,15,20090922,181500,184.23000,184.42000,183.60000,183.70000
GAZP,15,20090922,183000,183.70000,183.96000,183.00000,183.40000
GAZP,15,20090923,103000,182.98000,183.39000,182.40000,182.71000
GAZP,15,20090923,104500,182.71000,182.71000,181.81000,182.04000
GAZP,15,20090923,110000,182.08000,182.70000,181.92000,182.50000
GAZP,15,20090923,111500,182.48000,184.11000,182.37000,183.45000
GAZP,15,20090923,113000,183.45000,185.20000,183.26000,184.95000
GAZP,15,20090923,114500,184.95000,186.14000,184.80000,186.06000
GAZP,15,20090923,120000,186.06000,186.25000,185.43000,185.83000
GAZP,15,20090923,121500,185.80000,185.98000,185.00000,185.31000
GAZP,15,20090923,123000,185.26000,185.50000,184.72000,184.81000
GAZP,15,20090923,124500,184.86000,185.37000,184.82000,185.14000
GAZP,15,20090923,130000,185.14000,185.79000,185.14000,185.69000
GAZP,15,20090923,131500,185.63000,185.70000,185.30000,185.69000
GAZP,15,20090923,133000,185.66000,186.35000,185.56000,185.60000
GAZP,15,20090923,134500,185.61000,185.73000,184.82000,185.31000
GAZP,15,20090923,140000,185.33000,185.64000,184.87000,185.08000
GAZP,15,20090923,141500,185.09000,185.35000,184.82000,184.82000
GAZP,15,20090923,143000,184.88000,185.15000,184.75000,184.92000
GAZP,15,20090923,144500,184.94000,185.68000,184.92000,185.26000
GAZP,15,20090923,150000,185.30000,186.00000,185.12000,185.57000
GAZP,15,20090923,151500,185.55000,185.74000,185.27000,185.50000
GAZP,15,20090923,153000,185.46000,186.05000,185.39000,185.56000
GAZP,15,20090923,154500,185.58000,185.80000,185.10000,185.25000
GAZP,15,20090923,160000,185.25000,185.30000,184.32000,184.62000
GAZP,15,20090923,161500,184.63000,185.25000,184.46000,185.00000
GAZP,15,20090923,163000,185.00000,185.29000,184.66000,185.29000
GAZP,15,20090923,164500,185.29000,185.65000,185.01000,185.30000
GAZP,15,20090923,170000,185.29000,185.50000,184.90000,184.98000
GAZP,15,20090923,171500,184.98000,185.33000,184.75000,185.10000
GAZP,15,20090923,173000,185.10000,185.49000,184.48000,184.86000
GAZP,15,20090923,174500,184.78000,185.28000,184.30000,184.94000
GAZP,15,20090923,180000,184.94000,184.94000,183.82000,184.61000
GAZP,15,20090923,181500,184.61000,185.09000,184.15000,184.27000
GAZP,15,20090923,183000,184.27000,184.27000,179.81000,180.18000
GAZP,15,20090924,103000,178.36000,180.77000,178.00000,180.58000
GAZP,15,20090924,104500,180.59000,180.67000,179.61000,180.10000
GAZP,15,20090924,110000,180.12000,180.17000,179.17000,179.33000
GAZP,15,20090924,111500,179.33000,179.59000,178.81000,179.05000
GAZP,15,20090924,113000,179.05000,180.53000,178.77000,180.35000
GAZP,15,20090924,114500,180.33000,180.33000,179.60000,179.63000
GAZP,15,20090924,120000,179.70000,179.94000,178.84000,178.95000
GAZP,15,20090924,121500,178.95000,179.25000,176.61000,177.61000
GAZP,15,20090924,123000,177.58000,178.27000,177.46000,178.05000
GAZP,15,20090924,124500,178.06000,178.39000,177.80000,178.28000
GAZP,15,20090924,130000,178.26000,178.89000,178.02000,178.80000
GAZP,15,20090924,131500,178.80000,179.34000,178.60000,179.10000
GAZP,15,20090924,133000,179.07000,179.97000,178.93000,179.95000
GAZP,15,20090924,134500,179.90000,181.00000,179.88000,180.60000
GAZP,15,20090924,140000,180.69000,180.84000,180.05000,180.57000
GAZP,15,20090924,141500,180.58000,180.87000,180.24000,180.51000
GAZP,15,20090924,143000,180.63000,182.50000,180.50000,182.50000
GAZP,15,20090924,144500,182.50000,182.65000,180.80000,180.94000
GAZP,15,20090924,150000,180.93000,181.07000,180.01000,180.25000
GAZP,15,20090924,151500,180.24000,181.13000,180.20000,181.07000
GAZP,15,20090924,153000,181.07000,181.14000,180.61000,180.95000
GAZP,15,20090924,154500,180.95000,181.88000,180.95000,181.76000
GAZP,15,20090924,160000,181.76000,182.00000,181.36000,181.46000
GAZP,15,20090924,161500,181.47000,182.17000,181.45000,181.76000
GAZP,15,20090924,163000,181.77000,183.33000,180.70000,183.25000
GAZP,15,20090924,164500,183.25000,183.75000,182.79000,183.09000
GAZP,15,20090924,170000,183.09000,183.39000,182.91000,183.07000
GAZP,15,20090924,171500,183.07000,183.30000,181.61000,181.71000
GAZP,15,20090924,173000,181.73000,182.78000,180.90000,181.00000
GAZP,15,20090924,174500,181.00000,181.49000,180.39000,181.12000
GAZP,15,20090924,180000,181.01000,181.01000,178.20000,178.41000
GAZP,15,20090924,181500,178.49000,178.79000,177.21000,178.79000
GAZP,15,20090924,183000,178.79000,178.80000,176.75000,177.10000
GAZP,15,20090925,103000,178.89000,179.65000,178.10000,178.49000
GAZP,15,20090925,104500,178.43000,179.18000,178.01000,178.96000
GAZP,15,20090925,110000,178.95000,179.20000,177.63000,178.51000
GAZP,15,20090925,111500,178.52000,178.99000,178.17000,178.35000
GAZP,15,20090925,113000,178.35000,178.97000,178.14000,178.56000
GAZP,15,20090925,114500,178.59000,178.88000,177.87000,177.99000
GAZP,15,20090925,120000,178.00000,178.15000,177.21000,177.45000
GAZP,15,20090925,121500,177.45000,177.57000,176.16000,176.94000
GAZP,15,20090925,123000,176.93000,177.90000,176.80000,177.67000
GAZP,15,20090925,124500,177.67000,178.48000,177.62000,177.98000
GAZP,15,20090925,130000,177.98000,178.90000,177.72000,178.74000
GAZP,15,20090925,131500,178.85000,178.87000,177.96000,178.18000
GAZP,15,20090925,133000,178.27000,178.56000,178.05000,178.15000
GAZP,15,20090925,134500,178.25000,178.70000,178.10000,178.50000
GAZP,15,20090925,140000,178.50000,179.60000,178.50000,178.81000
GAZP,15,20090925,141500,178.84000,179.05000,178.41000,178.65000
GAZP,15,20090925,143000,178.67000,178.80000,178.08000,178.51000
GAZP,15,20090925,144500,178.51000,178.79000,178.10000,178.20000
GAZP,15,20090925,150000,178.20000,178.50000,177.72000,178.27000
GAZP,15,20090925,151500,178.28000,178.45000,177.90000,178.17000
GAZP,15,20090925,153000,178.17000,178.45000,177.90000,178.36000
GAZP,15,20090925,154500,178.40000,178.55000,178.07000,178.20000
GAZP,15,20090925,160000,178.26000,178.33000,177.80000,177.96000
GAZP,15,20090925,161500,177.96000,178.00000,176.71000,177.40000
GAZP,15,20090925,163000,177.31000,177.31000,175.20000,175.62000
GAZP,15,20090925,164500,175.66000,176.21000,175.18000,175.36000
GAZP,15,20090925,170000,175.32000,175.86000,175.10000,175.48000
GAZP,15,20090925,171500,175.43000,176.44000,175.41000,176.20000
GAZP,15,20090925,173000,176.20000,176.97000,175.76000,176.93000
GAZP,15,20090925,174500,176.92000,177.39000,176.21000,176.49000
GAZP,15,20090925,180000,176.49000,177.78000,175.52000,177.45000
GAZP,15,20090925,181500,177.45000,178.20000,177.27000,177.49000
GAZP,15,20090925,183000,177.48000,177.95000,176.89000,177.80000
GAZP,15,20090928,103000,175.19000,175.50000,174.32000,174.63000
GAZP,15,20090928,104500,174.56000,175.47000,174.40000,175.31000
GAZP,15,20090928,110000,175.35000,176.55000,175.35000,175.89000
GAZP,15,20090928,111500,175.84000,176.13000,175.44000,175.51000
GAZP,15,20090928,113000,175.58000,175.59000,174.50000,174.89000
GAZP,15,20090928,114500,174.88000,175.39000,174.65000,174.88000
GAZP,15,20090928,120000,174.88000,175.17000,174.34000,174.75000
GAZP,15,20090928,121500,174.73000,175.70000,174.71000,175.65000
GAZP,15,20090928,123000,175.65000,176.40000,175.55000,176.15000
GAZP,15,20090928,124500,176.15000,176.33000,175.87000,176.28000
GAZP,15,20090928,130000,176.28000,177.00000,176.23000,176.79000
GAZP,15,20090928,131500,176.79000,177.20000,176.16000,176.19000
GAZP,15,20090928,133000,176.20000,176.57000,175.91000,176.47000
GAZP,15,20090928,134500,176.55000,177.00000,175.77000,176.10000
GAZP,15,20090928,140000,176.15000,176.49000,175.63000,175.96000
GAZP,15,20090928,141500,175.93000,176.42000,175.88000,176.29000
GAZP,15,20090928,143000,176.29000,176.44000,175.89000,176.09000
GAZP,15,20090928,144500,176.12000,176.40000,175.90000,175.97000
GAZP,15,20090928,150000,175.97000,176.25000,175.89000,176.25000
GAZP,15,20090928,151500,176.25000,176.98000,176.15000,176.60000
GAZP,15,20090928,153000,176.60000,176.87000,176.28000,176.36000
GAZP,15,20090928,154500,176.32000,176.48000,175.91000,176.15000
GAZP,15,20090928,160000,176.15000,176.69000,176.15000,176.59000
GAZP,15,20090928,161500,176.59000,176.95000,176.52000,176.77000
GAZP,15,20090928,163000,176.77000,177.80000,176.76000,177.30000
GAZP,15,20090928,164500,177.30000,177.75000,176.75000,176.75000
GAZP,15,20090928,170000,176.75000,177.40000,176.65000,177.38000
GAZP,15,20090928,171500,177.38000,177.40000,176.62000,176.79000
GAZP,15,20090928,173000,176.79000,178.10000,176.63000,178.09000
GAZP,15,20090928,174500,178.08000,178.50000,177.81000,178.13000
GAZP,15,20090928,180000,178.13000,179.11000,178.13000,178.53000
GAZP,15,20090928,181500,178.53000,179.43000,178.51000,179.35000
GAZP,15,20090928,183000,179.35000,180.64000,179.29000,180.59000
GAZP,15,20090929,103000,181.15000,181.88000,181.00000,181.49000
GAZP,15,20090929,104500,181.41000,182.26000,181.31000,182.14000
GAZP,15,20090929,110000,182.10000,182.20000,181.11000,181.54000
GAZP,15,20090929,111500,181.53000,181.58000,180.73000,181.30000
GAZP,15,20090929,113000,181.30000,181.51000,180.71000,181.19000
GAZP,15,20090929,114500,181.21000,181.39000,180.00000,180.53000
GAZP,15,20090929,120000,180.56000,180.70000,178.90000,178.90000
GAZP,15,20090929,121500,178.90000,179.67000,178.81000,179.49000
GAZP,15,20090929,123000,179.47000,179.63000,178.45000,178.87000
GAZP,15,20090929,124500,178.85000,179.94000,178.65000,179.79000
GAZP,15,20090929,130000,179.82000,179.86000,178.92000,179.05000
GAZP,15,20090929,131500,179.11000,179.34000,178.24000,178.75000
GAZP,15,20090929,133000,178.71000,179.78000,178.61000,179.66000
GAZP,15,20090929,134500,179.70000,179.70000,179.01000,179.42000
GAZP,15,20090929,140000,179.41000,180.00000,179.40000,179.86000
GAZP,15,20090929,141500,179.86000,179.99000,178.86000,179.06000
GAZP,15,20090929,143000,179.09000,179.32000,177.77000,177.90000
GAZP,15,20090929,144500,177.90000,178.57000,177.64000,178.22000
GAZP,15,20090929,150000,178.22000,178.45000,177.83000,178.35000
GAZP,15,20090929,151500,178.40000,178.70000,178.13000,178.60000
GAZP,15,20090929,153000,178.61000,179.04000,178.36000,178.46000
GAZP,15,20090929,154500,178.41000,178.61000,178.01000,178.10000
GAZP,15,20090929,160000,178.10000,178.32000,177.65000,178.00000
GAZP,15,20090929,161500,178.00000,178.76000,177.91000,178.67000
GAZP,15,20090929,163000,178.68000,178.70000,178.07000,178.46000
GAZP,15,20090929,164500,178.46000,178.78000,178.38000,178.58000
GAZP,15,20090929,170000,178.60000,179.62000,178.45000,179.35000
GAZP,15,20090929,171500,179.30000,179.58000,179.14000,179.43000
GAZP,15,20090929,173000,179.43000,179.80000,178.67000,179.22000
GAZP,15,20090929,174500,179.22000,179.65000,178.66000,179.60000
GAZP,15,20090929,180000,179.60000,179.80000,177.70000,178.93000
GAZP,15,20090929,181500,179.00000,179.11000,178.37000,178.80000
GAZP,15,20090929,183000,178.80000,179.89000,178.30000,179.49000
GAZP,15,20090930,103000,180.00000,180.19000,178.82000,178.97000
GAZP,15,20090930,104500,178.97000,179.40000,178.83000,179.00000
GAZP,15,20090930,110000,179.00000,179.33000,178.70000,178.98000
GAZP,15,20090930,111500,178.98000,179.20000,178.41000,178.69000
GAZP,15,20090930,113000,178.61000,178.85000,178.60000,178.77000
GAZP,15,20090930,114500,178.77000,178.85000,178.50000,178.70000
GAZP,15,20090930,120000,178.68000,179.00000,178.26000,178.41000
GAZP,15,20090930,121500,178.40000,178.40000,177.80000,177.95000
GAZP,15,20090930,123000,177.93000,178.20000,177.75000,178.20000
GAZP,15,20090930,124500,178.19000,178.38000,177.84000,178.00000
GAZP,15,20090930,130000,177.99000,178.32000,177.81000,178.26000
GAZP,15,20090930,131500,178.26000,178.62000,178.00000,178.58000
GAZP,15,20090930,133000,178.59000,178.92000,178.48000,178.63000
GAZP,15,20090930,134500,178.63000,178.93000,178.60000,178.93000
GAZP,15,20090930,140000,178.90000,179.22000,178.55000,178.64000
GAZP,15,20090930,141500,178.64000,178.65000,177.94000,178.35000
GAZP,15,20090930,143000,178.35000,178.50000,178.25000,178.40000
GAZP,15,20090930,144500,178.34000,178.43000,178.16000,178.38000
GAZP,15,20090930,150000,178.30000,178.39000,177.75000,178.10000
GAZP,15,20090930,151500,178.08000,178.39000,178.01000,178.29000
GAZP,15,20090930,153000,178.25000,178.30000,177.75000,177.85000
GAZP,15,20090930,154500,177.85000,178.07000,177.01000,177.56000
GAZP,15,20090930,160000,177.59000,177.78000,177.30000,177.70000
GAZP,15,20090930,161500,177.68000,177.68000,176.77000,177.20000
GAZP,15,20090930,163000,177.20000,178.44000,177.20000,177.94000
GAZP,15,20090930,164500,177.94000,178.10000,177.25000,177.31000
GAZP,15,20090930,170000,177.30000,177.46000,176.89000,177.38000
GAZP,15,20090930,171500,177.38000,177.67000,177.14000,177.49000
GAZP,15,20090930,173000,177.49000,177.79000,176.05000,176.10000
GAZP,15,20090930,174500,176.10000,176.18000,174.82000,175.23000
GAZP,15,20090930,180000,175.23000,175.69000,174.71000,175.19000
GAZP,15,20090930,181500,175.16000,175.20000,174.40000,174.68000
GAZP,15,20090930,183000,174.68000,175.52000,174.32000,175.00000
GAZP,15,20091001,103000,176.89000,177.00000,176.22000,176.59000
GAZP,15,20091001,104500,176.59000,177.29000,176.54000,177.20000
GAZP,15,20091001,110000,177.20000,178.15000,176.80000,178.09000
GAZP,15,20091001,111500,178.09000,179.15000,178.04000,178.59000
GAZP,15,20091001,113000,178.56000,178.93000,178.19000,178.22000
GAZP,15,20091001,114500,178.29000,178.38000,177.82000,177.90000
GAZP,15,20091001,120000,177.86000,178.25000,177.64000,177.64000
GAZP,15,20091001,121500,177.64000,178.15000,177.64000,177.66000
GAZP,15,20091001,123000,177.70000,177.85000,176.96000,177.07000
GAZP,15,20091001,124500,177.08000,177.37000,176.82000,177.30000
GAZP,15,20091001,130000,177.30000,177.70000,176.98000,177.12000
GAZP,15,20091001,131500,177.13000,177.44000,176.98000,177.29000
GAZP,15,20091001,133000,177.30000,178.00000,177.28000,177.86000
GAZP,15,20091001,134500,177.87000,177.87000,177.01000,177.31000
GAZP,15,20091001,140000,177.30000,177.67000,176.83000,176.92000
GAZP,15,20091001,141500,176.92000,177.27000,176.87000,177.05000
GAZP,15,20091001,143000,177.04000,177.41000,176.98000,177.01000
GAZP,15,20091001,144500,177.02000,177.03000,176.52000,176.94000
GAZP,15,20091001,150000,176.94000,177.40000,176.80000,177.11000
GAZP,15,20091001,151500,177.11000,177.43000,177.08000,177.23000
GAZP,15,20091001,153000,177.21000,177.42000,177.15000,177.31000
GAZP,15,20091001,154500,177.32000,177.45000,176.91000,177.15000
GAZP,15,20091001,160000,177.15000,177.35000,176.77000,176.90000
GAZP,15,20091001,161500,176.85000,177.21000,176.66000,177.18000
GAZP,15,20091001,163000,177.05000,177.50000,176.33000,177.24000
GAZP,15,20091001,164500,177.24000,177.70000,177.16000,177.56000
GAZP,15,20091001,170000,177.61000,178.19000,177.00000,178.12000
GAZP,15,20091001,171500,178.12000,178.12000,177.20000,177.28000
GAZP,15,20091001,173000,177.28000,177.37000,176.38000,177.10000
GAZP,15,20091001,174500,177.08000,177.38000,176.95000,177.20000
GAZP,15,20091001,180000,177.24000,177.40000,175.51000,176.03000
GAZP,15,20091001,181500,176.02000,176.14000,175.58000,175.86000
GAZP,15,20091001,183000,175.86000,176.26000,175.58000,175.97000
GAZP,15,20091002,103000,173.40000,174.10000,173.06000,173.48000
GAZP,15,20091002,104500,173.47000,173.49000,171.90000,171.98000
GAZP,15,20091002,110000,171.96000,172.65000,171.88000,172.35000
GAZP,15,20091002,111500,172.38000,172.40000,170.83000,170.89000
GAZP,15,20091002,113000,170.89000,171.44000,170.62000,171.26000
GAZP,15,20091002,114500,171.28000,172.09000,171.10000,171.92000
GAZP,15,20091002,120000,171.92000,172.19000,171.54000,172.10000
GAZP,15,20091002,121500,172.09000,172.45000,171.81000,171.95000
GAZP,15,20091002,123000,171.94000,172.12000,171.69000,171.77000
GAZP,15,20091002,124500,171.84000,172.09000,171.65000,172.06000
GAZP,15,20091002,130000,172.07000,172.44000,171.99000,172.30000
GAZP,15,20091002,131500,172.30000,172.30000,171.60000,171.80000
GAZP,15,20091002,133000,171.80000,172.10000,171.63000,171.80000
GAZP,15,20091002,134500,171.80000,171.80000,171.22000,171.55000
GAZP,15,20091002,140000,171.55000,171.69000,171.08000,171.18000
GAZP,15,20091002,141500,171.18000,171.39000,170.83000,170.90000
GAZP,15,20091002,143000,170.90000,171.10000,170.54000,170.76000
GAZP,15,20091002,144500,170.76000,170.93000,170.61000,170.75000
GAZP,15,20091002,150000,170.75000,170.80000,170.30000,170.69000
GAZP,15,20091002,151500,170.69000,171.08000,170.17000,170.20000
GAZP,15,20091002,153000,170.17000,170.43000,169.50000,170.30000
GAZP,15,20091002,154500,170.31000,170.59000,170.01000,170.48000
GAZP,15,20091002,160000,170.45000,170.52000,170.18000,170.45000
GAZP,15,20091002,161500,170.46000,170.84000,170.34000,170.70000
GAZP,15,20091002,163000,170.70000,171.18000,168.09000,168.61000
GAZP,15,20091002,164500,168.67000,168.99000,167.70000,167.97000
GAZP,15,20091002,170000,167.97000,168.50000,167.00000,168.50000
GAZP,15,20091002,171500,168.46000,168.64000,168.20000,168.55000
GAZP,15,20091002,173000,168.55000,169.78000,168.35000,168.97000
GAZP,15,20091002,174500,168.97000,170.14000,168.83000,169.55000
GAZP,15,20091002,180000,169.61000,170.50000,168.81000,169.94000
GAZP,15,20091002,181500,169.93000,171.01000,169.54000,170.91000
GAZP,15,20091002,183000,170.98000,172.00000,170.75000,171.01000
GAZP,15,20091005,103000,172.00000,172.59000,171.59000,172.01000
GAZP,15,20091005,104500,172.12000,172.16000,171.57000,171.84000
GAZP,15,20091005,110000,171.82000,172.00000,170.39000,170.40000
GAZP,15,20091005,111500,170.40000,171.53000,170.38000,171.10000
GAZP,15,20091005,113000,171.08000,171.38000,170.41000,170.69000
GAZP,15,20091005,114500,170.69000,171.32000,170.66000,171.32000
GAZP,15,20091005,120000,171.32000,172.96000,171.32000,172.70000
GAZP,15,20091005,121500,172.70000,172.97000,172.01000,172.57000
GAZP,15,20091005,123000,172.54000,172.64000,171.80000,172.34000
GAZP,15,20091005,124500,172.30000,172.53000,171.91000,172.29000
GAZP,15,20091005,130000,172.21000,172.69000,172.11000,172.45000
GAZP,15,20091005,131500,172.49000,173.25000,172.21000,172.39000
GAZP,15,20091005,133000,172.37000,172.89000,172.31000,172.69000
GAZP,15,20091005,134500,172.69000,172.87000,171.91000,172.18000
GAZP,15,20091005,140000,172.19000,172.49000,172.06000,172.48000
GAZP,15,20091005,141500,172.46000,172.79000,172.20000,172.65000
GAZP,15,20091005,143000,172.65000,173.15000,172.63000,172.84000
GAZP,15,20091005,144500,172.81000,172.88000,172.70000,172.85000
GAZP,15,20091005,150000,172.85000,172.87000,172.51000,172.78000
GAZP,15,20091005,151500,172.78000,172.78000,172.00000,172.15000
GAZP,15,20091005,153000,172.15000,172.41000,171.90000,172.24000
GAZP,15,20091005,154500,172.30000,172.36000,171.19000,171.65000
GAZP,15,20091005,160000,171.65000,171.69000,170.65000,170.86000
GAZP,15,20091005,161500,170.88000,171.01000,170.11000,170.25000
GAZP,15,20091005,163000,170.25000,170.89000,170.06000,170.80000
GAZP,15,20091005,164500,170.80000,171.27000,170.07000,170.58000
GAZP,15,20091005,170000,170.55000,170.76000,170.14000,170.50000
GAZP,15,20091005,171500,170.50000,170.93000,170.32000,170.84000
GAZP,15,20091005,173000,170.83000,171.37000,169.56000,171.18000
GAZP,15,20091005,174500,171.18000,171.49000,170.80000,171.28000
GAZP,15,20091005,180000,171.27000,172.10000,170.42000,171.10000
GAZP,15,20091005,181500,171.10000,171.30000,170.64000,170.69000
GAZP,15,20091005,183000,170.78000,171.00000,170.50000,170.50000
GAZP,15,20091006,103000,173.35000,173.62000,172.80000,172.87000
GAZP,15,20091006,104500,172.87000,173.70000,172.80000,173.50000
GAZP,15,20091006,110000,173.50000,174.10000,173.40000,173.65000
GAZP,15,20091006,111500,173.65000,173.90000,173.20000,173.36000
GAZP,15,20091006,113000,173.37000,173.46000,172.60000,173.00000
GAZP,15,20091006,114500,173.01000,173.70000,173.00000,173.55000
GAZP,15,20091006,120000,173.55000,174.00000,173.38000,173.52000
GAZP,15,20091006,121500,173.53000,174.01000,173.40000,173.95000
GAZP,15,20091006,123000,173.95000,173.95000,173.07000,173.60000
GAZP,15,20091006,124500,173.58000,173.65000,173.23000,173.59000
GAZP,15,20091006,130000,173.56000,174.39000,173.47000,174.30000
GAZP,15,20091006,131500,174.35000,174.52000,174.12000,174.39000
GAZP,15,20091006,133000,174.39000,174.52000,173.90000,174.07000
GAZP,15,20091006,134500,174.07000,174.22000,173.99000,174.20000
GAZP,15,20091006,140000,174.20000,174.38000,173.60000,174.09000
GAZP,15,20091006,141500,174.05000,174.30000,174.00000,174.11000
GAZP,15,20091006,143000,174.03000,174.34000,174.00000,174.09000
GAZP,15,20091006,144500,174.10000,174.14000,173.78000,173.95000
GAZP,15,20091006,150000,173.95000,174.04000,173.55000,173.57000
GAZP,15,20091006,151500,173.60000,173.97000,173.55000,173.80000
GAZP,15,20091006,153000,173.80000,173.94000,173.59000,173.84000
GAZP,15,20091006,154500,173.84000,174.14000,173.79000,174.14000
GAZP,15,20091006,160000,174.14000,174.26000,173.80000,173.80000
GAZP,15,20091006,161500,173.83000,174.07000,173.68000,173.80000
GAZP,15,20091006,163000,173.80000,173.95000,173.58000,173.69000
GAZP,15,20091006,164500,173.69000,173.70000,172.93000,173.50000
GAZP,15,20091006,170000,173.50000,173.83000,173.42000,173.62000
GAZP,15,20091006,171500,173.60000,173.88000,173.51000,173.74000
GAZP,15,20091006,173000,173.65000,174.70000,173.51000,174.57000
GAZP,15,20091006,174500,174.50000,175.31000,174.50000,174.94000
GAZP,15,20091006,180000,174.97000,175.69000,174.82000,175.20000
GAZP,15,20091006,181500,175.10000,175.20000,174.65000,174.85000
GAZP,15,20091006,183000,174.81000,175.15000,174.69000,175.10000
GAZP,15,20091007,103000,175.99000,176.45000,175.60000,176.15000
GAZP,15,20091007,104500,176.15000,177.33000,176.10000,177.15000
GAZP,15,20091007,110000,177.20000,177.20000,176.60000,176.97000
GAZP,15,20091007,111500,177.00000,178.12000,176.93000,177.50000
GAZP,15,20091007,113000,177.51000,177.88000,177.00000,177.18000
GAZP,15,20091007,114500,177.02000,177.59000,176.95000,177.36000
GAZP,15,20091007,120000,177.37000,177.65000,176.69000,176.85000
GAZP,15,20091007,121500,176.83000,177.05000,176.26000,176.62000
GAZP,15,20091007,123000,176.63000,177.07000,176.55000,176.63000
GAZP,15,20091007,124500,176.63000,177.05000,176.45000,176.84000
GAZP,15,20091007,130000,176.83000,177.15000,176.55000,177.03000
GAZP,15,20091007,131500,177.09000,177.45000,176.77000,176.86000
GAZP,15,20091007,133000,176.86000,177.20000,176.65000,177.19000
GAZP,15,20091007,134500,177.20000,177.25000,176.87000,177.20000
GAZP,15,20091007,140000,177.14000,177.33000,176.92000,177.05000
GAZP,15,20091007,141500,177.10000,177.28000,177.01000,177.21000
GAZP,15,20091007,143000,177.21000,177.40000,176.80000,176.80000
GAZP,15,20091007,144500,176.81000,177.17000,176.80000,176.84000
GAZP,15,20091007,150000,176.90000,177.04000,176.43000,176.43000
GAZP,15,20091007,151500,176.43000,176.69000,175.62000,175.86000
GAZP,15,20091007,153000,175.90000,176.38000,175.84000,176.25000
GAZP,15,20091007,154500,176.25000,176.39000,174.96000,175.16000
GAZP,15,20091007,160000,175.15000,175.86000,174.99000,175.83000
GAZP,15,20091007,161500,175.81000,176.18000,175.41000,175.80000
GAZP,15,20091007,163000,175.80000,176.25000,175.63000,175.99000
GAZP,15,20091007,164500,175.87000,175.98000,174.01000,174.09000
GAZP,15,20091007,170000,174.09000,174.74000,173.52000,174.63000
GAZP,15,20091007,171500,174.54000,174.95000,174.30000,174.77000
GAZP,15,20091007,173000,174.70000,175.49000,174.29000,174.58000
GAZP,15,20091007,174500,174.58000,174.98000,174.20000,174.78000
GAZP,15,20091007,180000,174.67000,174.93000,174.45000,174.80000
GAZP,15,20091007,181500,174.80000,175.48000,174.65000,174.78000
GAZP,15,20091007,183000,174.70000,175.09000,173.61000,174.15000
GAZP,15,20091008,103000,176.00000,177.71000,176.00000,176.87000
GAZP,15,20091008,104500,176.87000,177.24000,176.75000,176.86000
GAZP,15,20091008,110000,176.89000,176.97000,176.26000,176.74000
GAZP,15,20091008,111500,176.74000,177.30000,176.39000,176.93000
GAZP,15,20091008,113000,176.90000,176.95000,176.52000,176.76000
GAZP,15,20091008,114500,176.75000,177.23000,176.70000,177.10000
GAZP,15,20091008,120000,177.10000,177.56000,177.00000,177.15000
GAZP,15,20091008,121500,177.12000,177.48000,176.83000,176.83000
GAZP,15,20091008,123000,176.85000,176.98000,176.70000,176.90000
GAZP,15,20091008,124500,176.90000,177.00000,176.56000,176.56000
GAZP,15,20091008,130000,176.59000,176.61000,176.25000,176.51000
GAZP,15,20091008,131500,176.51000,176.70000,176.11000,176.70000
GAZP,15,20091008,133000,176.67000,176.95000,176.61000,176.75000
GAZP,15,20091008,134500,176.74000,176.76000,176.40000,176.70000
GAZP,15,20091008,140000,176.63000,176.84000,176.51000,176.84000
GAZP,15,20091008,141500,176.84000,176.93000,176.67000,176.89000
GAZP,15,20091008,143000,176.87000,177.97000,176.87000,177.93000
GAZP,15,20091008,144500,177.96000,177.98000,177.34000,177.65000
GAZP,15,20091008,150000,177.67000,177.83000,177.06000,177.61000
GAZP,15,20091008,151500,177.68000,177.69000,177.23000,177.50000
GAZP,15,20091008,153000,177.49000,177.91000,177.42000,177.70000
GAZP,15,20091008,154500,177.75000,178.10000,177.55000,177.80000
GAZP,15,20091008,160000,177.80000,177.84000,177.25000,177.35000
GAZP,15,20091008,161500,177.32000,177.64000,177.11000,177.64000
GAZP,15,20091008,163000,177.64000,178.69000,177.55000,178.20000
GAZP,15,20091008,164500,178.19000,178.55000,177.74000,178.40000
GAZP,15,20091008,170000,178.48000,178.50000,177.90000,177.97000
GAZP,15,20091008,171500,177.97000,177.99000,177.00000,177.43000
GAZP,15,20091008,173000,177.40000,178.45000,177.24000,178.35000
GAZP,15,20091008,174500,178.32000,178.37000,177.30000,177.60000
GAZP,15,20091008,180000,177.60000,177.75000,176.66000,177.15000
GAZP,15,20091008,181500,177.15000,177.82000,176.90000,177.60000
GAZP,15,20091008,183000,177.56000,179.00000,177.45000,178.81000
GAZP,15,20091009,103000,179.30000,179.57000,177.10000,177.41000
GAZP,15,20091009,104500,177.44000,178.35000,177.32000,177.57000
GAZP,15,20091009,110000,177.58000,178.65000,177.35000,178.14000
GAZP,15,20091009,111500,178.15000,179.70000,178.10000,179.25000
GAZP,15,20091009,113000,179.25000,179.50000,178.82000,178.89000
GAZP,15,20091009,114500,178.89000,179.38000,178.80000,179.00000
GAZP,15,20091009,120000,179.01000,180.00000,179.01000,179.60000
GAZP,15,20091009,121500,179.55000,179.80000,178.31000,178.75000
GAZP,15,20091009,123000,178.78000,178.95000,178.18000,178.32000
GAZP,15,20091009,124500,178.32000,178.58000,178.02000,178.47000
GAZP,15,20091009,130000,178.48000,178.58000,178.23000,178.37000
GAZP,15,20091009,131500,178.37000,178.80000,177.70000,177.98000
GAZP,15,20091009,133000,177.97000,178.10000,177.38000,177.60000
GAZP,15,20091009,134500,177.60000,178.00000,177.16000,177.40000
GAZP,15,20091009,140000,177.39000,178.40000,177.26000,177.85000
GAZP,15,20091009,141500,177.82000,178.43000,177.74000,178.14000
GAZP,15,20091009,143000,178.10000,178.13000,177.71000,177.97000
GAZP,15,20091009,144500,177.97000,178.29000,177.82000,178.00000
GAZP,15,20091009,150000,177.95000,179.05000,177.90000,178.76000
GAZP,15,20091009,151500,178.71000,179.04000,178.54000,179.00000
GAZP,15,20091009,153000,179.01000,179.20000,178.41000,178.82000
GAZP,15,20091009,154500,178.79000,179.50000,178.45000,179.26000
GAZP,15,20091009,160000,179.34000,179.47000,178.50000,178.65000
GAZP,15,20091009,161500,178.65000,178.81000,177.89000,178.03000
GAZP,15,20091009,163000,178.03000,179.19000,178.03000,179.08000
GAZP,15,20091009,164500,179.08000,179.95000,178.87000,179.71000
GAZP,15,20091009,170000,179.71000,180.18000,178.76000,179.51000
GAZP,15,20091009,171500,179.52000,180.18000,179.10000,179.90000
GAZP,15,20091009,173000,179.91000,181.20000,179.58000,181.20000
GAZP,15,20091009,174500,181.10000,181.88000,180.73000,181.81000
GAZP,15,20091009,180000,181.81000,183.00000,181.53000,182.00000
GAZP,15,20091009,181500,182.02000,182.08000,181.03000,181.68000
GAZP,15,20091009,183000,181.68000,182.25000,181.40000,181.61000
GAZP,15,20091012,103000,183.51000,184.50000,183.18000,183.61000
GAZP,15,20091012,104500,183.61000,183.99000,183.33000,183.61000
GAZP,15,20091012,110000,183.58000,184.02000,183.37000,184.00000
GAZP,15,20091012,111500,184.01000,184.27000,183.63000,184.07000
GAZP,15,20091012,113000,184.07000,184.52000,183.95000,184.21000
GAZP,15,20091012,114500,184.22000,184.25000,183.65000,184.06000
GAZP,15,20091012,120000,184.06000,185.68000,183.86000,185.46000
GAZP,15,20091012,121500,185.46000,188.80000,185.40000,188.33000
GAZP,15,20091012,123000,188.33000,190.63000,187.85000,190.52000
GAZP,15,20091012,124500,190.61000,191.17000,190.20000,190.80000
GAZP,15,20091012,130000,190.80000,191.39000,189.31000,189.78000
GAZP,15,20091012,131500,189.72000,190.23000,188.80000,189.65000
GAZP,15,20091012,133000,189.63000,189.80000,189.10000,189.39000
GAZP,15,20091012,134500,189.39000,190.43000,189.25000,190.09000
GAZP,15,20091012,140000,190.03000,190.75000,189.74000,190.12000
GAZP,15,20091012,141500,190.12000,190.17000,188.90000,189.57000
GAZP,15,20091012,143000,189.57000,189.98000,188.77000,189.30000
GAZP,15,20091012,144500,189.25000,189.77000,189.01000,189.74000
GAZP,15,20091012,150000,189.73000,190.54000,189.60000,189.60000
GAZP,15,20091012,151500,189.65000,189.75000,189.17000,189.64000
GAZP,15,20091012,153000,189.63000,190.54000,189.41000,190.10000
GAZP,15,20091012,154500,190.07000,190.95000,190.03000,190.50000
GAZP,15,20091012,160000,190.51000,190.59000,189.13000,189.60000
GAZP,15,20091012,161500,189.61000,189.90000,189.21000,189.85000
GAZP,15,20091012,163000,189.85000,190.18000,189.61000,189.87000
GAZP,15,20091012,164500,189.83000,190.85000,189.70000,190.71000
GAZP,15,20091012,170000,190.79000,191.89000,190.30000,191.50000
GAZP,15,20091012,171500,191.52000,191.54000,190.55000,191.25000
GAZP,15,20091012,173000,191.24000,191.86000,190.61000,191.50000
GAZP,15,20091012,174500,191.50000,192.05000,190.83000,191.99000
GAZP,15,20091012,180000,191.99000,192.30000,191.24000,191.43000
GAZP,15,20091012,181500,191.43000,192.63000,191.10000,192.44000
GAZP,15,20091012,183000,192.44000,193.00000,192.40000,192.94000
GAZP,15,20091013,103000,192.77000,193.80000,191.61000,192.39000
GAZP,15,20091013,104500,192.42000,194.50000,192.23000,194.34000
GAZP,15,20091013,110000,194.30000,194.99000,193.10000,194.00000
GAZP,15,20091013,111500,193.96000,194.49000,193.41000,193.70000
GAZP,15,20091013,113000,193.70000,194.50000,193.67000,193.80000
GAZP,15,20091013,114500,193.80000,193.92000,190.51000,191.55000
GAZP,15,20091013,120000,191.55000,192.40000,189.20000,189.72000
GAZP,15,20091013,121500,189.74000,190.77000,189.47000,190.77000
GAZP,15,20091013,123000,190.75000,190.90000,189.71000,190.68000
GAZP,15,20091013,124500,190.60000,191.14000,190.31000,190.86000
GAZP,15,20091013,130000,190.86000,190.86000,189.40000,189.43000
GAZP,15,20091013,131500,189.43000,189.89000,188.95000,189.77000
GAZP,15,20091013,133000,189.66000,190.30000,189.55000,190.25000
GAZP,15,20091013,134500,190.25000,190.75000,190.03000,190.74000
GAZP,15,20091013,140000,190.70000,192.19000,190.35000,192.09000
GAZP,15,20091013,141500,192.10000,192.19000,191.45000,192.05000
GAZP,15,20091013,143000,192.05000,192.07000,191.53000,191.94000
GAZP,15,20091013,144500,191.90000,194.20000,191.90000,194.06000
GAZP,15,20091013,150000,194.13000,194.59000,193.80000,194.58000
GAZP,15,20091013,151500,194.58000,194.75000,193.51000,193.96000
GAZP,15,20091013,153000,193.94000,194.63000,193.63000,194.51000
GAZP,15,20091013,154500,194.55000,195.38000,193.72000,194.29000
GAZP,15,20091013,160000,194.27000,194.49000,193.06000,193.90000
GAZP,15,20091013,161500,193.90000,194.09000,192.30000,193.10000
GAZP,15,20091013,163000,193.11000,193.57000,192.54000,192.90000
GAZP,15,20091013,164500,192.88000,192.90000,191.25000,191.61000
GAZP,15,20091013,170000,191.66000,192.54000,191.58000,192.32000
GAZP,15,20091013,171500,192.29000,192.57000,191.54000,191.65000
GAZP,15,20091013,173000,191.60000,192.48000,190.00000,190.19000
GAZP,15,20091013,174500,190.06000,190.85000,189.30000,189.50000
GAZP,15,20091013,180000,189.34000,190.20000,188.20000,190.07000
GAZP,15,20091013,181500,190.07000,190.84000,189.26000,190.79000
GAZP,15,20091013,183000,190.79000,191.70000,190.26000,190.50000
GAZP,15,20091014,103000,194.69000,196.36000,194.60000,195.31000
GAZP,15,20091014,104500,195.39000,196.64000,195.39000,195.91000
GAZP,15,20091014,110000,195.91000,196.09000,195.51000,195.70000
GAZP,15,20091014,111500,195.74000,197.28000,195.70000,197.03000
GAZP,15,20091014,113000,197.09000,197.40000,196.20000,196.62000
GAZP,15,20091014,114500,196.65000,197.97000,196.58000,197.25000
GAZP,15,20091014,120000,197.30000,197.80000,196.65000,197.15000
GAZP,15,20091014,121500,197.10000,197.41000,196.60000,196.74000
GAZP,15,20091014,123000,196.73000,197.63000,196.62000,197.45000
GAZP,15,20091014,124500,197.44000,198.99000,197.24000,198.90000
GAZP,15,20091014,130000,198.90000,199.44000,198.51000,199.05000
GAZP,15,20091014,131500,199.05000,200.26000,198.96000,199.91000
GAZP,15,20091014,133000,199.91000,201.19000,199.55000,199.80000
GAZP,15,20091014,134500,199.85000,200.19000,199.15000,199.34000
GAZP,15,20091014,140000,199.32000,200.30000,199.20000,199.72000
GAZP,15,20091014,141500,199.72000,199.92000,199.31000,199.86000
GAZP,15,20091014,143000,199.83000,200.37000,199.65000,200.34000
GAZP,15,20091014,144500,200.31000,201.40000,200.20000,201.19000
GAZP,15,20091014,150000,201.32000,201.75000,199.58000,199.62000
GAZP,15,20091014,151500,199.60000,200.39000,199.56000,199.80000
GAZP,15,20091014,153000,199.81000,199.97000,198.10000,198.95000
GAZP,15,20091014,154500,198.94000,199.47000,198.58000,198.58000
GAZP,15,20091014,160000,198.58000,198.97000,197.50000,198.76000
GAZP,15,20091014,161500,198.76000,199.72000,198.36000,199.11000
GAZP,15,20091014,163000,199.12000,199.98000,198.62000,199.11000
GAZP,15,20091014,164500,199.18000,200.44000,199.11000,200.00000
GAZP,15,20091014,170000,200.00000,200.30000,199.61000,199.95000
GAZP,15,20091014,171500,199.93000,200.40000,199.72000,200.40000
GAZP,15,20091014,173000,200.34000,201.28000,199.84000,200.19000
GAZP,15,20091014,174500,200.18000,200.30000,199.53000,200.25000
GAZP,15,20091014,180000,200.19000,200.87000,199.98000,200.87000
GAZP,15,20091014,181500,200.87000,201.59000,200.00000,200.49000
GAZP,15,20091014,183000,200.42000,200.53000,199.00000,200.45000
GAZP,15,20091015,103000,204.56000,204.97000,202.21000,203.42000
GAZP,15,20091015,104500,203.42000,203.91000,200.76000,200.80000
GAZP,15,20091015,110000,200.80000,202.02000,200.11000,201.53000
GAZP,15,20091015,111500,201.53000,201.79000,199.61000,200.70000
GAZP,15,20091015,113000,200.52000,202.07000,200.36000,201.55000
GAZP,15,20091015,114500,201.55000,202.50000,201.07000,202.27000
GAZP,15,20091015,120000,202.29000,202.54000,201.63000,202.20000
GAZP,15,20091015,121500,202.20000,202.40000,201.56000,201.90000
GAZP,15,20091015,123000,201.90000,201.96000,200.88000,201.20000
GAZP,15,20091015,124500,201.20000,201.77000,200.95000,201.35000
GAZP,15,20091015,130000,201.35000,201.54000,200.56000,201.04000
GAZP,15,20091015,131500,201.14000,201.15000,199.64000,200.04000
GAZP,15,20091015,133000,200.05000,200.05000,198.33000,199.17000
GAZP,15,20091015,134500,199.15000,199.17000,198.70000,198.80000
GAZP,15,20091015,140000,198.84000,199.38000,198.21000,199.32000
GAZP,15,20091015,141500,199.30000,199.91000,199.05000,199.81000
GAZP,15,20091015,143000,199.80000,201.05000,199.74000,200.91000
GAZP,15,20091015,144500,200.91000,201.10000,200.30000,200.33000
GAZP,15,20091015,150000,200.38000,201.43000,199.81000,200.79000
GAZP,15,20091015,151500,200.79000,200.98000,198.48000,198.76000
GAZP,15,20091015,153000,198.76000,199.32000,197.90000,199.30000
GAZP,15,20091015,154500,199.30000,199.40000,198.50000,198.74000
GAZP,15,20091015,160000,198.70000,199.07000,196.25000,197.70000
GAZP,15,20091015,161500,197.72000,197.88000,196.70000,197.40000
GAZP,15,20091015,163000,197.40000,199.18000,197.40000,198.22000
GAZP,15,20091015,164500,198.23000,198.68000,198.19000,198.68000
GAZP,15,20091015,170000,198.62000,200.25000,198.62000,198.76000
GAZP,15,20091015,171500,198.76000,198.97000,197.65000,197.85000
GAZP,15,20091015,173000,197.85000,198.30000,197.11000,197.52000
GAZP,15,20091015,174500,197.60000,198.00000,196.88000,197.69000
GAZP,15,20091015,180000,197.68000,197.75000,195.02000,195.79000
GAZP,15,20091015,181500,195.70000,197.11000,195.54000,196.68000
GAZP,15,20091015,183000,196.61000,196.70000,195.53000,196.01000
GAZP,15,20091016,103000,200.08000,200.68000,198.66000,199.45000
GAZP,15,20091016,104500,199.45000,200.45000,199.43000,199.80000
GAZP,15,20091016,110000,199.80000,200.67000,198.80000,199.15000
GAZP,15,20091016,111500,199.19000,200.05000,198.90000,199.86000
GAZP,15,20091016,113000,199.90000,200.20000,199.55000,199.94000
GAZP,15,20091016,114500,199.94000,200.36000,198.92000,199.05000
GAZP,15,20091016,120000,199.06000,199.32000,198.15000,198.77000
GAZP,15,20091016,121500,198.77000,199.40000,198.77000,199.18000
GAZP,15,20091016,123000,199.18000,199.23000,197.57000,197.98000
GAZP,15,20091016,124500,197.93000,198.10000,196.90000,196.90000
GAZP,15,20091016,130000,196.92000,198.15000,196.67000,197.95000
GAZP,15,20091016,131500,197.95000,197.99000,197.13000,197.50000
GAZP,15,20091016,133000,197.50000,198.30000,197.47000,198.05000
GAZP,15,20091016,134500,198.05000,198.09000,197.30000,197.75000
GAZP,15,20091016,140000,197.79000,197.98000,197.60000,197.91000
GAZP,15,20091016,141500,197.90000,197.97000,197.54000,197.77000
GAZP,15,20091016,143000,197.76000,197.87000,195.80000,196.25000
GAZP,15,20091016,144500,196.26000,196.80000,195.05000,195.32000
GAZP,15,20091016,150000,195.30000,195.36000,193.68000,194.30000
GAZP,15,20091016,151500,194.30000,194.92000,193.55000,193.80000
GAZP,15,20091016,153000,193.80000,194.88000,193.60000,194.50000
GAZP,15,20091016,154500,194.45000,194.64000,193.30000,194.64000
GAZP,15,20091016,160000,194.65000,194.75000,193.86000,194.07000
GAZP,15,20091016,161500,194.04000,194.20000,193.40000,193.89000
GAZP,15,20091016,163000,193.80000,194.38000,192.67000,192.85000
GAZP,15,20091016,164500,192.85000,193.31000,192.00000,192.43000
GAZP,15,20091016,170000,192.48000,193.69000,192.44000,193.30000
GAZP,15,20091016,171500,193.29000,194.20000,192.66000,193.19000
GAZP,15,20091016,173000,193.19000,193.50000,191.82000,192.29000
GAZP,15,20091016,174500,192.33000,192.48000,190.72000,191.02000
GAZP,15,20091016,180000,191.04000,191.75000,190.60000,191.41000
GAZP,15,20091016,181500,191.35000,191.75000,191.11000,191.54000
GAZP,15,20091016,183000,191.60000,191.66000,191.00000,191.50000
GAZP,15,20091019,103000,193.97000,194.39000,192.60000,193.43000
GAZP,15,20091019,104500,193.35000,193.88000,192.81000,193.67000
GAZP,15,20091019,110000,193.67000,194.80000,193.57000,194.38000
GAZP,15,20091019,111500,194.38000,195.75000,194.38000,195.30000
GAZP,15,20091019,113000,195.30000,195.61000,194.57000,194.80000
GAZP,15,20091019,114500,194.80000,195.15000,194.50000,194.90000
GAZP,15,20091019,120000,194.91000,195.39000,194.05000,194.65000
GAZP,15,20091019,121500,194.57000,194.65000,194.10000,194.25000
GAZP,15,20091019,123000,194.25000,194.40000,191.75000,191.90000
GAZP,15,20091019,124500,191.89000,192.74000,191.40000,192.63000
GAZP,15,20091019,130000,192.61000,192.68000,190.50000,190.83000
GAZP,15,20091019,131500,190.86000,191.52000,190.50000,190.56000
GAZP,15,20091019,133000,190.72000,191.74000,190.37000,191.50000
GAZP,15,20091019,134500,191.50000,192.44000,191.06000,192.08000
GAZP,15,20091019,140000,192.07000,192.73000,192.00000,192.25000
GAZP,15,20091019,141500,192.29000,193.43000,192.21000,193.19000
GAZP,15,20091019,143000,193.19000,193.59000,192.70000,192.97000
GAZP,15,20091019,144500,192.98000,193.00000,192.23000,192.98000
GAZP,15,20091019,150000,192.98000,194.25000,192.92000,193.63000
GAZP,15,20091019,151500,193.65000,194.19000,193.63000,193.81000
GAZP,15,20091019,153000,193.81000,194.47000,193.19000,193.98000
GAZP,15,20091019,154500,194.05000,194.47000,193.85000,193.96000
GAZP,15,20091019,160000,193.96000,194.19000,193.51000,193.83000
GAZP,15,20091019,161500,193.82000,194.09000,192.62000,193.99000
GAZP,15,20091019,163000,193.88000,194.16000,193.72000,193.86000
GAZP,15,20091019,164500,193.94000,194.90000,193.41000,194.62000
GAZP,15,20091019,170000,194.88000,194.97000,194.11000,194.38000
GAZP,15,20091019,171500,194.38000,194.89000,193.81000,194.10000
GAZP,15,20091019,173000,194.10000,194.70000,193.60000,194.22000
GAZP,15,20091019,174500,194.21000,194.35000,192.90000,193.17000
GAZP,15,20091019,180000,193.18000,194.10000,192.92000,193.91000
GAZP,15,20091019,181500,193.91000,195.10000,193.41000,195.02000
GAZP,15,20091019,183000,195.03000,196.10000,194.65000,195.82000
GAZP,15,20091020,103000,198.90000,199.85000,198.06000,199.40000
GAZP,15,20091020,104500,199.40000,199.60000,198.63000,199.28000
GAZP,15,20091020,110000,199.20000,199.30000,197.64000,197.90000
GAZP,15,20091020,111500,197.90000,198.60000,197.51000,198.19000
GAZP,15,20091020,113000,198.19000,198.27000,196.60000,197.23000
GAZP,15,20091020,114500,197.33000,197.33000,196.12000,196.81000
GAZP,15,20091020,120000,196.81000,196.81000,195.71000,196.12000
GAZP,15,20091020,121500,196.16000,197.50000,195.75000,197.15000
GAZP,15,20091020,123000,197.12000,197.79000,196.91000,197.26000
GAZP,15,20091020,124500,197.15000,197.55000,196.43000,196.98000
GAZP,15,20091020,130000,196.90000,198.06000,196.61000,197.94000
GAZP,15,20091020,131500,197.85000,198.20000,197.50000,198.15000
GAZP,15,20091020,133000,198.07000,198.47000,197.77000,198.29000
GAZP,15,20091020,134500,198.29000,198.45000,197.71000,197.88000
GAZP,15,20091020,140000,197.88000,198.25000,197.75000,197.99000
GAZP,15,20091020,141500,197.99000,198.10000,196.94000,197.21000
GAZP,15,20091020,143000,197.21000,197.50000,196.78000,197.43000
GAZP,15,20091020,144500,197.43000,197.77000,196.80000,196.87000
GAZP,15,20091020,150000,196.98000,198.10000,196.26000,197.99000
GAZP,15,20091020,151500,197.98000,198.20000,197.80000,198.01000
GAZP,15,20091020,153000,198.02000,199.50000,197.95000,198.81000
GAZP,15,20091020,154500,198.84000,198.95000,197.92000,198.27000
GAZP,15,20091020,160000,198.26000,199.00000,198.00000,198.19000
GAZP,15,20091020,161500,198.19000,198.45000,198.05000,198.06000
GAZP,15,20091020,163000,198.13000,198.38000,196.49000,197.47000
GAZP,15,20091020,164500,197.46000,198.06000,197.06000,197.79000
GAZP,15,20091020,170000,197.79000,198.62000,197.72000,198.58000
GAZP,15,20091020,171500,198.58000,198.58000,198.14000,198.24000
GAZP,15,20091020,173000,198.15000,198.20000,195.92000,196.21000
GAZP,15,20091020,174500,196.19000,197.28000,195.82000,196.86000
GAZP,15,20091020,180000,196.91000,197.39000,196.35000,196.39000
GAZP,15,20091020,181500,196.35000,196.40000,195.01000,195.51000
GAZP,15,20091020,183000,195.60000,196.49000,194.82000,196.49000
GAZP,15,20091021,103000,194.91000,196.29000,193.83000,195.62000
GAZP,15,20091021,104500,195.64000,196.80000,195.33000,195.60000
GAZP,15,20091021,110000,195.60000,196.00000,194.65000,194.90000
GAZP,15,20091021,111500,194.91000,195.77000,194.87000,195.65000
GAZP,15,20091021,113000,195.65000,196.24000,195.60000,195.93000
GAZP,15,20091021,114500,195.98000,196.20000,195.01000,195.18000
GAZP,15,20091021,120000,195.18000,195.43000,194.21000,194.47000
GAZP,15,20091021,121500,194.49000,194.50000,193.36000,194.00000
GAZP,15,20091021,123000,194.05000,194.10000,193.39000,193.99000
GAZP,15,20091021,124500,193.98000,194.39000,193.70000,194.12000
GAZP,15,20091021,130000,194.11000,194.12000,192.49000,192.60000
GAZP,15,20091021,131500,192.60000,193.21000,192.21000,193.11000
GAZP,15,20091021,133000,193.12000,193.20000,192.12000,192.21000
GAZP,15,20091021,134500,192.21000,192.55000,191.70000,192.43000
GAZP,15,20091021,140000,192.42000,192.70000,191.91000,192.18000
GAZP,15,20091021,141500,192.19000,192.19000,191.23000,191.75000
GAZP,15,20091021,143000,191.66000,192.49000,191.40000,192.30000
GAZP,15,20091021,144500,192.30000,192.30000,191.79000,192.22000
GAZP,15,20091021,150000,192.18000,192.18000,191.46000,191.80000
GAZP,15,20091021,151500,191.80000,192.89000,191.77000,192.44000
GAZP,15,20091021,153000,192.50000,192.62000,191.36000,191.60000
GAZP,15,20091021,154500,191.63000,192.05000,191.33000,191.82000
GAZP,15,20091021,160000,191.82000,192.58000,191.82000,192.50000
GAZP,15,20091021,161500,192.51000,193.14000,192.23000,193.07000
GAZP,15,20091021,163000,193.07000,193.38000,192.48000,192.70000
GAZP,15,20091021,164500,192.76000,193.15000,192.54000,193.06000
GAZP,15,20091021,170000,193.04000,193.08000,192.71000,192.75000
GAZP,15,20091021,171500,192.72000,192.92000,192.25000,192.50000
GAZP,15,20091021,173000,192.50000,194.45000,192.40000,194.45000
GAZP,15,20091021,174500,194.45000,194.82000,193.90000,194.32000
GAZP,15,20091021,180000,194.32000,195.50000,194.24000,194.97000
GAZP,15,20091021,181500,194.97000,195.42000,194.25000,194.30000
GAZP,15,20091021,183000,194.29000,197.00000,194.29000,197.00000
GAZP,15,20091022,103000,194.00000,194.00000,192.60000,193.09000
GAZP,15,20091022,104500,193.07000,193.20000,191.75000,192.33000
GAZP,15,20091022,110000,192.26000,192.60000,191.35000,192.10000
GAZP,15,20091022,111500,192.17000,193.26000,192.02000,192.92000
GAZP,15,20091022,113000,192.89000,193.25000,192.31000,193.16000
GAZP,15,20091022,114500,193.16000,193.73000,193.08000,193.38000
GAZP,15,20091022,120000,193.39000,194.40000,192.36000,192.47000
GAZP,15,20091022,121500,192.40000,192.74000,191.80000,192.55000
GAZP,15,20091022,123000,192.55000,192.73000,190.60000,190.80000
GAZP,15,20091022,124500,190.78000,191.16000,190.08000,190.65000
GAZP,15,20091022,130000,190.70000,191.26000,190.40000,190.87000
GAZP,15,20091022,131500,190.97000,191.19000,190.53000,191.09000
GAZP,15,20091022,133000,191.09000,191.20000,190.77000,191.20000
GAZP,15,20091022,134500,191.21000,191.55000,191.02000,191.26000
GAZP,15,20091022,140000,191.25000,191.80000,191.17000,191.20000
GAZP,15,20091022,141500,191.21000,191.55000,190.99000,191.16000
GAZP,15,20091022,143000,191.17000,192.00000,190.90000,191.61000
GAZP,15,20091022,144500,191.61000,192.42000,191.50000,192.00000
GAZP,15,20091022,150000,192.09000,192.65000,191.99000,192.65000
GAZP,15,20091022,151500,192.65000,192.97000,191.55000,191.94000
GAZP,15,20091022,153000,191.93000,192.75000,191.87000,192.70000
GAZP,15,20091022,154500,192.62000,192.75000,192.20000,192.31000
GAZP,15,20091022,160000,192.31000,192.90000,191.90000,192.52000
GAZP,15,20091022,161500,192.53000,192.95000,192.21000,192.21000
GAZP,15,20091022,163000,192.31000,192.44000,191.55000,192.36000
GAZP,15,20091022,164500,192.29000,192.50000,191.96000,192.22000
GAZP,15,20091022,170000,192.26000,192.49000,191.85000,192.48000
GAZP,15,20091022,171500,192.45000,193.70000,192.43000,193.00000
GAZP,15,20091022,173000,193.09000,193.55000,191.92000,192.60000
GAZP,15,20091022,174500,192.56000,193.17000,191.55000,192.24000
GAZP,15,20091022,180000,192.24000,192.60000,190.95000,192.27000
GAZP,15,20091022,181500,192.25000,193.20000,191.90000,192.70000
GAZP,15,20091022,183000,192.70000,193.00000,192.00000,192.23000
GAZP,15,20091023,103000,195.10000,195.80000,194.36000,194.99000
GAZP,15,20091023,104500,194.90000,194.99000,194.50000,194.75000
GAZP,15,20091023,110000,194.76000,195.20000,194.67000,195.00000
GAZP,15,20091023,111500,195.14000,195.94000,194.86000,195.82000
GAZP,15,20091023,113000,195.82000,196.19000,195.77000,195.77000
GAZP,15,20091023,114500,195.80000,195.89000,194.90000,195.00000
GAZP,15,20091023,120000,195.00000,195.40000,193.91000,194.70000
GAZP,15,20091023,121500,194.65000,195.00000,194.17000,194.90000
GAZP,15,20091023,123000,194.85000,194.86000,193.63000,194.45000
GAZP,15,20091023,124500,194.45000,194.45000,193.48000,194.05000
GAZP,15,20091023,130000,194.05000,194.49000,193.41000,194.45000
GAZP,15,20091023,131500,194.47000,195.02000,194.36000,195.00000
GAZP,15,20091023,133000,195.01000,195.18000,194.50000,194.60000
GAZP,15,20091023,134500,194.52000,194.94000,194.40000,194.56000
GAZP,15,20091023,140000,194.55000,195.10000,194.36000,194.62000
GAZP,15,20091023,141500,194.62000,194.78000,193.60000,193.70000
GAZP,15,20091023,143000,193.75000,194.30000,193.65000,193.90000
GAZP,15,20091023,144500,193.86000,194.50000,193.86000,194.13000
GAZP,15,20091023,150000,194.13000,195.00000,193.90000,194.75000
GAZP,15,20091023,151500,194.75000,195.07000,194.51000,194.91000
GAZP,15,20091023,153000,194.91000,195.00000,194.31000,194.59000
GAZP,15,20091023,154500,194.59000,194.63000,194.30000,194.36000
GAZP,15,20091023,160000,194.36000,194.40000,192.86000,193.00000
GAZP,15,20091023,161500,193.00000,193.45000,192.60000,192.86000
GAZP,15,20091023,163000,192.93000,194.15000,192.90000,193.87000
GAZP,15,20091023,164500,193.89000,194.07000,193.31000,193.68000
GAZP,15,20091023,170000,193.62000,193.90000,193.00000,193.05000
GAZP,15,20091023,171500,193.05000,193.79000,193.04000,193.32000
GAZP,15,20091023,173000,193.32000,194.06000,193.08000,193.31000
GAZP,15,20091023,174500,193.39000,193.89000,192.91000,193.62000
GAZP,15,20091023,180000,193.60000,194.59000,192.56000,192.97000
GAZP,15,20091023,181500,192.90000,193.70000,192.64000,193.58000
GAZP,15,20091023,183000,193.55000,193.58000,192.99000,193.50000
GAZP,15,20091026,103000,192.51000,192.99000,191.93000,192.66000
GAZP,15,20091026,104500,192.64000,193.33000,192.47000,193.00000
GAZP,15,20091026,110000,193.01000,193.40000,192.63000,192.70000
GAZP,15,20091026,111500,192.71000,193.29000,192.70000,192.98000
GAZP,15,20091026,113000,192.97000,193.50000,192.84000,193.10000
GAZP,15,20091026,114500,193.04000,193.25000,192.67000,192.84000
GAZP,15,20091026,120000,192.84000,193.15000,192.63000,192.85000
GAZP,15,20091026,121500,192.92000,192.95000,192.23000,192.84000
GAZP,15,20091026,123000,192.80000,193.35000,192.50000,193.25000
GAZP,15,20091026,124500,193.25000,194.24000,193.04000,194.15000
GAZP,15,20091026,130000,194.10000,194.84000,193.93000,194.29000
GAZP,15,20091026,131500,194.29000,195.01000,194.21000,194.70000
GAZP,15,20091026,133000,194.70000,195.74000,194.66000,195.36000
GAZP,15,20091026,134500,195.33000,195.75000,194.75000,195.02000
GAZP,15,20091026,140000,195.00000,195.37000,194.75000,194.81000
GAZP,15,20091026,141500,194.90000,195.54000,194.70000,195.08000
GAZP,15,20091026,143000,195.08000,195.56000,194.95000,195.39000
GAZP,15,20091026,144500,195.39000,195.40000,194.78000,194.80000
GAZP,15,20091026,150000,194.80000,194.80000,194.21000,194.59000
GAZP,15,20091026,151500,194.59000,194.83000,194.57000,194.62000
GAZP,15,20091026,153000,194.62000,194.64000,194.10000,194.24000
GAZP,15,20091026,154500,194.30000,195.39000,194.26000,194.91000
GAZP,15,20091026,160000,194.98000,195.85000,194.98000,195.40000
GAZP,15,20091026,161500,195.36000,195.62000,194.50000,194.91000
GAZP,15,20091026,163000,194.82000,195.73000,194.82000,195.43000
GAZP,15,20091026,164500,195.49000,197.68000,195.44000,197.44000
GAZP,15,20091026,170000,197.42000,198.10000,197.26000,197.67000
GAZP,15,20091026,171500,197.67000,197.98000,197.41000,197.47000
GAZP,15,20091026,173000,197.45000,197.61000,196.85000,197.00000
GAZP,15,20091026,174500,197.00000,197.17000,196.53000,196.89000
GAZP,15,20091026,180000,196.89000,197.80000,196.78000,197.00000
GAZP,15,20091026,181500,196.98000,197.00000,195.85000,196.00000
GAZP,15,20091026,183000,195.93000,195.99000,193.17000,193.80000
GAZP,15,20091027,103000,192.11000,192.87000,191.51000,192.24000
GAZP,15,20091027,104500,192.12000,192.53000,190.81000,191.10000
GAZP,15,20091027,110000,191.10000,191.85000,190.31000,191.34000
GAZP,15,20091027,111500,191.35000,191.91000,191.19000,191.70000
GAZP,15,20091027,113000,191.70000,191.79000,190.53000,190.53000
GAZP,15,20091027,114500,190.56000,190.77000,189.55000,190.33000
GAZP,15,20091027,120000,190.31000,190.88000,188.52000,188.62000
GAZP,15,20091027,121500,188.68000,189.40000,188.58000,189.30000
GAZP,15,20091027,123000,189.26000,189.97000,189.07000,189.70000
GAZP,15,20091027,124500,189.70000,190.23000,189.32000,190.00000
GAZP,15,20091027,130000,189.98000,190.60000,189.82000,190.26000
GAZP,15,20091027,131500,190.24000,190.44000,189.61000,189.72000
GAZP,15,20091027,133000,189.76000,190.11000,189.12000,189.60000
GAZP,15,20091027,134500,189.59000,190.28000,189.57000,190.20000
GAZP,15,20091027,140000,190.16000,190.35000,189.70000,190.18000
GAZP,15,20091027,141500,190.18000,190.30000,189.92000,189.95000
GAZP,15,20091027,143000,189.93000,190.00000,189.37000,189.51000
GAZP,15,20091027,144500,189.57000,189.77000,188.91000,189.68000
GAZP,15,20091027,150000,189.67000,189.69000,188.60000,189.05000
GAZP,15,20091027,151500,189.08000,189.39000,188.77000,188.96000
GAZP,15,20091027,153000,188.97000,189.00000,188.00000,188.70000
GAZP,15,20091027,154500,188.65000,189.46000,188.33000,188.89000
GAZP,15,20091027,160000,188.89000,190.15000,188.89000,189.61000
GAZP,15,20091027,161500,189.65000,190.14000,188.90000,189.19000
GAZP,15,20091027,163000,189.19000,190.09000,188.72000,189.14000
GAZP,15,20091027,164500,189.12000,189.56000,188.69000,189.10000
GAZP,15,20091027,170000,189.05000,189.05000,186.65000,188.07000
GAZP,15,20091027,171500,188.07000,188.58000,187.51000,188.58000
GAZP,15,20091027,173000,188.58000,189.69000,187.82000,189.65000
GAZP,15,20091027,174500,189.65000,189.78000,188.50000,189.00000
GAZP,15,20091027,180000,189.02000,189.30000,188.16000,188.62000
GAZP,15,20091027,181500,188.62000,189.20000,188.40000,189.15000
GAZP,15,20091027,183000,189.14000,189.89000,189.07000,189.73000
GAZP,15,20091028,103000,188.57000,189.05000,187.81000,188.20000
GAZP,15,20091028,104500,188.23000,188.80000,188.11000,188.24000
GAZP,15,20091028,110000,188.24000,188.30000,186.00000,186.30000
GAZP,15,20091028,111500,186.33000,186.96000,185.20000,185.99000
GAZP,15,20091028,113000,185.97000,186.18000,184.85000,185.07000
GAZP,15,20091028,114500,185.06000,185.12000,183.69000,184.07000
GAZP,15,20091028,120000,184.15000,185.00000,183.85000,184.70000
GAZP,15,20091028,121500,184.71000,185.25000,184.22000,184.59000
GAZP,15,20091028,123000,184.57000,184.90000,184.30000,184.80000
GAZP,15,20091028,124500,184.80000,185.08000,183.64000,183.91000
GAZP,15,20091028,130000,183.96000,184.08000,183.25000,184.01000
GAZP,15,20091028,131500,184.01000,184.28000,182.82000,183.09000
GAZP,15,20091028,133000,183.10000,183.30000,182.89000,183.09000
GAZP,15,20091028,134500,183.09000,183.64000,183.02000,183.50000
GAZP,15,20091028,140000,183.50000,183.65000,182.18000,182.75000
GAZP,15,20091028,141500,182.70000,182.96000,181.85000,181.92000
GAZP,15,20091028,143000,181.92000,182.25000,181.50000,181.90000
GAZP,15,20091028,144500,181.94000,182.80000,181.67000,182.80000
GAZP,15,20091028,150000,182.78000,183.21000,182.31000,182.90000
GAZP,15,20091028,151500,182.90000,183.09000,182.51000,182.80000
GAZP,15,20091028,153000,182.80000,183.20000,182.36000,182.55000
GAZP,15,20091028,154500,182.55000,182.78000,182.00000,182.37000
GAZP,15,20091028,160000,182.27000,182.55000,180.70000,181.40000
GAZP,15,20091028,161500,181.39000,181.90000,181.21000,181.27000
GAZP,15,20091028,163000,181.30000,181.68000,180.23000,180.97000
GAZP,15,20091028,164500,180.97000,181.49000,180.32000,180.52000
GAZP,15,20091028,170000,180.51000,180.69000,179.23000,179.80000
GAZP,15,20091028,171500,179.80000,180.33000,179.28000,179.94000
GAZP,15,20091028,173000,179.90000,180.47000,179.11000,179.91000
GAZP,15,20091028,174500,179.96000,180.22000,178.00000,178.96000
GAZP,15,20091028,180000,178.90000,179.00000,178.21000,178.72000
GAZP,15,20091028,181500,178.72000,179.50000,178.61000,179.40000
GAZP,15,20091028,183000,179.42000,179.74000,178.41000,178.59000
GAZP,15,20091029,103000,176.96000,177.89000,175.81000,177.87000
GAZP,15,20091029,104500,177.89000,178.82000,177.73000,177.91000
GAZP,15,20091029,110000,177.90000,178.42000,176.52000,176.84000
GAZP,15,20091029,111500,176.82000,177.68000,176.51000,177.13000
GAZP,15,20091029,113000,177.04000,177.40000,176.37000,176.69000
GAZP,15,20091029,114500,176.69000,176.69000,173.78000,174.66000
GAZP,15,20091029,120000,174.71000,175.87000,174.50000,174.91000
GAZP,15,20091029,121500,174.92000,175.35000,173.85000,175.05000
GAZP,15,20091029,123000,175.02000,175.80000,175.00000,175.49000
GAZP,15,20091029,124500,175.49000,176.24000,175.30000,176.24000
GAZP,15,20091029,130000,176.24000,177.69000,176.20000,177.56000
GAZP,15,20091029,131500,177.56000,178.39000,177.00000,177.62000
GAZP,15,20091029,133000,177.63000,177.95000,176.99000,177.65000
GAZP,15,20091029,134500,177.65000,177.70000,176.51000,177.66000
GAZP,15,20091029,140000,177.54000,178.95000,177.54000,178.40000
GAZP,15,20091029,141500,178.39000,179.39000,178.39000,179.15000
GAZP,15,20091029,143000,179.19000,179.19000,178.37000,178.69000
GAZP,15,20091029,144500,178.61000,178.99000,178.02000,178.18000
GAZP,15,20091029,150000,178.18000,178.60000,177.69000,177.99000
GAZP,15,20091029,151500,177.99000,178.19000,176.80000,177.15000
GAZP,15,20091029,153000,177.15000,181.49000,177.07000,180.61000
GAZP,15,20091029,154500,180.63000,182.35000,180.37000,182.21000
GAZP,15,20091029,160000,182.30000,182.33000,180.90000,181.60000
GAZP,15,20091029,161500,181.60000,182.71000,181.41000,182.50000
GAZP,15,20091029,163000,182.50000,183.34000,180.75000,180.78000
GAZP,15,20091029,164500,180.78000,182.10000,179.90000,182.10000
GAZP,15,20091029,170000,182.03000,183.70000,181.45000,182.65000
GAZP,15,20091029,171500,182.61000,183.60000,182.50000,182.78000
GAZP,15,20091029,173000,182.73000,182.88000,181.70000,182.17000
GAZP,15,20091029,174500,182.04000,182.87000,181.95000,182.80000
GAZP,15,20091029,180000,182.79000,183.77000,182.71000,183.51000
GAZP,15,20091029,181500,183.51000,184.47000,183.45000,183.60000
GAZP,15,20091029,183000,183.65000,184.49000,183.60000,184.10000
GAZP,15,20091030,103000,185.49000,185.49000,182.57000,183.31000
GAZP,15,20091030,104500,183.43000,183.70000,182.66000,183.59000
GAZP,15,20091030,110000,183.59000,184.00000,183.10000,183.27000
GAZP,15,20091030,111500,183.17000,183.30000,181.40000,182.03000
GAZP,15,20091030,113000,182.00000,182.85000,181.44000,182.65000
GAZP,15,20091030,114500,182.64000,183.30000,182.30000,183.00000
GAZP,15,20091030,120000,183.06000,183.52000,182.81000,182.91000
GAZP,15,20091030,121500,182.82000,183.73000,182.71000,182.85000
GAZP,15,20091030,123000,182.96000,183.27000,182.03000,182.73000
GAZP,15,20091030,124500,182.71000,182.92000,182.47000,182.78000
GAZP,15,20091030,130000,182.78000,183.30000,182.50000,183.20000
GAZP,15,20091030,131500,183.21000,183.55000,182.86000,183.20000
GAZP,15,20091030,133000,183.20000,183.36000,182.60000,182.80000
GAZP,15,20091030,134500,182.85000,182.88000,182.22000,182.40000
GAZP,15,20091030,140000,182.40000,182.92000,181.81000,182.27000
GAZP,15,20091030,141500,182.20000,182.47000,181.51000,181.65000
GAZP,15,20091030,143000,181.65000,181.65000,180.50000,180.85000
GAZP,15,20091030,144500,180.80000,181.13000,179.40000,180.01000
GAZP,15,20091030,150000,180.01000,181.19000,179.81000,181.08000
GAZP,15,20091030,151500,181.05000,181.10000,180.02000,180.02000
GAZP,15,20091030,153000,180.05000,181.47000,179.37000,179.37000
GAZP,15,20091030,154500,179.37000,179.80000,177.81000,178.40000
GAZP,15,20091030,160000,178.47000,178.79000,177.12000,178.69000
GAZP,15,20091030,161500,178.69000,178.80000,178.19000,178.69000
GAZP,15,20091030,163000,178.68000,178.99000,177.15000,178.98000
GAZP,15,20091030,164500,178.98000,179.80000,177.60000,178.52000
GAZP,15,20091030,170000,178.52000,179.93000,178.23000,179.14000
GAZP,15,20091030,171500,179.20000,179.38000,177.22000,177.44000
GAZP,15,20091030,173000,177.44000,177.86000,176.65000,177.80000
GAZP,15,20091030,174500,177.80000,178.18000,177.23000,177.95000
GAZP,15,20091030,180000,177.95000,178.30000,176.65000,176.80000
GAZP,15,20091030,181500,176.76000,176.90000,175.50000,176.26000
GAZP,15,20091030,183000,176.13000,176.35000,175.04000,175.90000
GAZP,15,20091102,103000,174.31000,175.81000,174.10000,175.62000
GAZP,15,20091102,104500,175.52000,176.55000,175.29000,175.29000
GAZP,15,20091102,110000,175.27000,175.77000,172.30000,172.73000
GAZP,15,20091102,111500,172.79000,175.77000,172.71000,175.76000
GAZP,15,20091102,113000,175.76000,177.00000,175.26000,176.90000
GAZP,15,20091102,114500,176.81000,179.00000,176.56000,177.92000
GAZP,15,20091102,120000,177.88000,178.60000,177.51000,177.60000
GAZP,15,20091102,121500,177.55000,177.78000,176.80000,177.50000
GAZP,15,20091102,123000,177.51000,179.40000,177.10000,177.15000
GAZP,15,20091102,124500,177.19000,178.35000,177.02000,177.71000
GAZP,15,20091102,130000,177.76000,178.90000,177.71000,178.31000
GAZP,15,20091102,131500,178.39000,178.77000,177.75000,178.20000
GAZP,15,20091102,133000,178.20000,178.99000,177.86000,178.63000
GAZP,15,20091102,134500,178.63000,179.64000,178.50000,179.63000
GAZP,15,20091102,140000,179.63000,179.80000,178.74000,178.82000
GAZP,15,20091102,141500,178.83000,179.58000,178.80000,179.03000
GAZP,15,20091102,143000,179.04000,180.30000,178.80000,179.69000
GAZP,15,20091102,144500,179.77000,179.80000,178.55000,179.69000
GAZP,15,20091102,150000,179.69000,179.88000,179.20000,179.36000
GAZP,15,20091102,151500,179.36000,179.43000,178.26000,178.56000
GAZP,15,20091102,153000,178.58000,178.90000,178.18000,178.38000
GAZP,15,20091102,154500,178.38000,178.48000,177.51000,178.30000
GAZP,15,20091102,160000,178.25000,178.94000,177.80000,178.01000
GAZP,15,20091102,161500,178.03000,178.80000,178.00000,178.49000
GAZP,15,20091102,163000,178.41000,178.97000,178.10000,178.53000
GAZP,15,20091102,164500,178.55000,178.97000,177.81000,178.02000
GAZP,15,20091102,170000,178.02000,178.37000,177.55000,178.03000
GAZP,15,20091102,171500,178.03000,178.21000,177.70000,178.08000
GAZP,15,20091102,173000,178.08000,179.40000,177.75000,178.45000
GAZP,15,20091102,174500,178.36000,178.59000,176.92000,178.12000
GAZP,15,20091102,180000,178.04000,180.73000,178.04000,179.88000
GAZP,15,20091102,181500,179.88000,180.87000,179.79000,180.50000
GAZP,15,20091102,183000,180.49000,181.20000,180.38000,180.99000
GAZP,15,20091103,103000,178.99000,179.10000,177.73000,177.94000
GAZP,15,20091103,104500,178.00000,178.39000,177.35000,178.24000
GAZP,15,20091103,110000,178.23000,178.23000,176.09000,177.41000
GAZP,15,20091103,111500,177.40000,177.77000,176.55000,176.76000
GAZP,15,20091103,113000,176.76000,177.07000,175.84000,176.33000
GAZP,15,20091103,114500,176.34000,176.51000,175.31000,175.86000
GAZP,15,20091103,120000,175.94000,176.77000,175.85000,176.37000
GAZP,15,20091103,121500,176.43000,176.84000,176.02000,176.54000
GAZP,15,20091103,123000,176.45000,176.51000,175.55000,175.69000
GAZP,15,20091103,124500,175.60000,175.96000,174.70000,174.91000
GAZP,15,20091103,130000,174.91000,175.49000,174.27000,175.30000
GAZP,15,20091103,131500,175.29000,175.30000,174.18000,174.59000
GAZP,15,20091103,133000,174.59000,175.35000,174.09000,175.30000
GAZP,15,20091103,134500,175.32000,175.61000,174.50000,174.90000
GAZP,15,20091103,140000,174.90000,174.97000,174.28000,174.35000
GAZP,15,20091103,141500,174.35000,175.09000,174.22000,174.87000
GAZP,15,20091103,143000,174.80000,175.44000,174.71000,175.16000
GAZP,15,20091103,144500,175.16000,175.29000,174.50000,174.90000
GAZP,15,20091103,150000,174.90000,175.53000,174.69000,175.22000
GAZP,15,20091103,151500,175.25000,175.33000,174.75000,174.92000
GAZP,15,20091103,153000,174.91000,175.78000,174.84000,175.71000
GAZP,15,20091103,154500,175.71000,175.89000,175.31000,175.53000
GAZP,15,20091103,160000,175.53000,176.20000,175.40000,175.97000
GAZP,15,20091103,161500,175.96000,176.34000,175.89000,176.08000
GAZP,15,20091103,163000,176.05000,176.18000,175.60000,175.96000
GAZP,15,20091103,164500,175.87000,175.97000,175.17000,175.48000
GAZP,15,20091103,170000,175.48000,175.73000,174.46000,175.27000
GAZP,15,20091103,171500,175.27000,175.27000,174.95000,175.20000
GAZP,15,20091103,173000,175.20000,175.40000,174.47000,175.10000
GAZP,15,20091103,174500,175.10000,175.48000,174.76000,175.30000
GAZP,15,20091103,180000,175.30000,175.89000,174.09000,174.66000
GAZP,15,20091103,181500,174.66000,174.82000,173.71000,173.90000
GAZP,15,20091103,183000,173.97000,174.49000,173.70000,174.18000
GAZP,15,20091105,103000,176.00000,176.69000,174.81000,175.62000
GAZP,15,20091105,104500,175.70000,177.00000,175.55000,176.34000
GAZP,15,20091105,110000,176.34000,177.50000,175.95000,177.41000
GAZP,15,20091105,111500,177.37000,177.90000,177.01000,177.30000
GAZP,15,20091105,113000,177.29000,177.59000,176.28000,176.30000
GAZP,15,20091105,114500,176.35000,176.38000,174.82000,175.06000
GAZP,15,20091105,120000,175.09000,176.30000,174.63000,176.05000
GAZP,15,20091105,121500,176.05000,176.79000,175.78000,176.20000
GAZP,15,20091105,123000,176.27000,178.00000,176.20000,177.91000
GAZP,15,20091105,124500,177.91000,177.91000,176.64000,177.23000
GAZP,15,20091105,130000,177.18000,177.25000,176.25000,176.77000
GAZP,15,20091105,131500,176.73000,177.50000,176.70000,177.00000
GAZP,15,20091105,133000,177.00000,177.17000,176.60000,176.80000
GAZP,15,20091105,134500,176.79000,177.60000,176.70000,177.49000
GAZP,15,20091105,140000,177.40000,178.35000,177.40000,177.78000
GAZP,15,20091105,141500,177.75000,178.09000,177.34000,177.72000
GAZP,15,20091105,143000,177.72000,177.85000,176.82000,177.15000
GAZP,15,20091105,144500,177.16000,177.71000,177.10000,177.65000
GAZP,15,20091105,150000,177.65000,177.87000,177.16000,177.65000
GAZP,15,20091105,151500,177.74000,178.11000,177.56000,177.93000
GAZP,15,20091105,153000,177.93000,178.66000,177.88000,178.66000
GAZP,15,20091105,154500,178.62000,178.66000,178.09000,178.49000
GAZP,15,20091105,160000,178.49000,178.64000,177.63000,177.93000
GAZP,15,20091105,161500,177.93000,178.26000,177.85000,177.97000
GAZP,15,20091105,163000,178.00000,180.17000,177.95000,179.90000
GAZP,15,20091105,164500,179.90000,180.07000,178.33000,178.92000
GAZP,15,20091105,170000,178.93000,179.49000,178.79000,178.99000
GAZP,15,20091105,171500,179.00000,179.21000,178.70000,179.10000
GAZP,15,20091105,173000,179.18000,179.70000,178.12000,178.15000
GAZP,15,20091105,174500,178.16000,179.60000,178.11000,179.19000
GAZP,15,20091105,180000,179.23000,179.57000,178.51000,178.82000
GAZP,15,20091105,181500,178.75000,179.04000,178.43000,178.84000
GAZP,15,20091105,183000,178.93000,180.06000,178.68000,180.00000
GAZP,15,20091106,103000,180.40000,180.50000,178.02000,179.08000
GAZP,15,20091106,104500,179.07000,179.88000,178.58000,178.62000
GAZP,15,20091106,110000,178.62000,179.96000,178.26000,179.91000
GAZP,15,20091106,111500,179.91000,179.95000,178.83000,179.71000
GAZP,15,20091106,113000,179.67000,180.29000,179.58000,180.11000
GAZP,15,20091106,114500,180.10000,180.40000,179.70000,180.02000
GAZP,15,20091106,120000,180.04000,180.22000,179.70000,180.05000
GAZP,15,20091106,121500,180.05000,180.14000,179.50000,179.51000
GAZP,15,20091106,123000,179.52000,179.95000,179.27000,179.70000
GAZP,15,20091106,124500,179.70000,179.87000,179.01000,179.10000
GAZP,15,20091106,130000,179.19000,179.50000,179.05000,179.05000
GAZP,15,20091106,131500,179.06000,179.07000,178.15000,178.54000
GAZP,15,20091106,133000,178.57000,178.86000,178.45000,178.80000
GAZP,15,20091106,134500,178.79000,178.88000,178.55000,178.71000
GAZP,15,20091106,140000,178.71000,179.39000,178.56000,178.87000
GAZP,15,20091106,141500,178.88000,179.19000,178.57000,179.05000
GAZP,15,20091106,143000,179.07000,179.41000,178.88000,179.39000
GAZP,15,20091106,144500,179.39000,179.43000,178.70000,178.81000
GAZP,15,20091106,150000,178.82000,179.00000,178.40000,179.00000
GAZP,15,20091106,151500,179.00000,179.00000,178.73000,178.98000
GAZP,15,20091106,153000,178.98000,179.00000,178.44000,178.86000
GAZP,15,20091106,154500,178.95000,179.00000,178.60000,178.63000
GAZP,15,20091106,160000,178.65000,179.07000,178.59000,178.94000
GAZP,15,20091106,161500,178.94000,179.15000,178.60000,179.15000
GAZP,15,20091106,163000,179.15000,179.24000,174.67000,175.13000
GAZP,15,20091106,164500,175.13000,175.44000,173.51000,174.74000
GAZP,15,20091106,170000,174.74000,174.81000,173.89000,174.56000
GAZP,15,20091106,171500,174.56000,174.78000,174.15000,174.15000
GAZP,15,20091106,173000,174.17000,176.17000,174.00000,176.00000
GAZP,15,20091106,174500,176.00000,176.43000,175.00000,175.63000
GAZP,15,20091106,180000,175.63000,176.25000,175.46000,175.59000
GAZP,15,20091106,181500,175.61000,175.69000,174.34000,174.39000
GAZP,15,20091106,183000,174.35000,175.15000,174.25000,174.95000
GAZP,15,20091109,103000,177.07000,179.19000,177.03000,178.43000
GAZP,15,20091109,104500,178.57000,179.15000,178.40000,178.96000
GAZP,15,20091109,110000,178.96000,179.50000,178.53000,178.75000
GAZP,15,20091109,111500,178.75000,179.45000,178.60000,178.91000
GAZP,15,20091109,113000,179.01000,180.27000,178.91000,179.80000
GAZP,15,20091109,114500,179.80000,179.96000,179.50000,179.53000
GAZP,15,20091109,120000,179.53000,179.90000,179.11000,179.27000
GAZP,15,20091109,121500,179.27000,179.78000,178.89000,179.50000
GAZP,15,20091109,123000,179.50000,179.69000,179.10000,179.44000
GAZP,15,20091109,124500,179.37000,180.14000,179.25000,180.07000
GAZP,15,20091109,130000,180.05000,180.50000,179.83000,180.25000
GAZP,15,20091109,131500,180.25000,180.31000,179.83000,180.11000
GAZP,15,20091109,133000,180.11000,180.80000,180.00000,180.51000
GAZP,15,20091109,134500,180.55000,180.94000,180.38000,180.81000
GAZP,15,20091109,140000,180.81000,181.15000,180.70000,181.14000
GAZP,15,20091109,141500,181.14000,181.16000,180.30000,180.45000
GAZP,15,20091109,143000,180.45000,180.65000,179.85000,180.37000
GAZP,15,20091109,144500,180.37000,180.46000,179.84000,180.00000
GAZP,15,20091109,150000,180.00000,180.20000,179.85000,180.18000
GAZP,15,20091109,151500,180.18000,180.40000,179.84000,180.01000
GAZP,15,20091109,153000,180.07000,180.27000,179.90000,180.20000
GAZP,15,20091109,154500,180.13000,180.91000,180.12000,180.22000
GAZP,15,20091109,160000,180.30000,180.34000,179.90000,180.00000
GAZP,15,20091109,161500,179.99000,180.11000,179.30000,179.47000
GAZP,15,20091109,163000,179.45000,180.05000,179.22000,179.99000
GAZP,15,20091109,164500,179.99000,180.28000,179.88000,179.94000
GAZP,15,20091109,170000,179.96000,181.12000,179.96000,180.83000
GAZP,15,20091109,171500,180.83000,180.98000,180.02000,180.49000
GAZP,15,20091109,173000,180.49000,180.85000,179.83000,180.50000
GAZP,15,20091109,174500,180.59000,180.80000,180.20000,180.58000
GAZP,15,20091109,180000,180.56000,181.59000,180.54000,181.07000
GAZP,15,20091109,181500,181.08000,181.75000,180.95000,181.40000
GAZP,15,20091109,183000,181.43000,181.86000,181.05000,181.82000
GAZP,15,20091110,103000,181.45000,181.80000,179.88000,180.05000
GAZP,15,20091110,104500,180.11000,180.70000,178.63000,179.48000
GAZP,15,20091110,110000,179.48000,179.50000,178.55000,179.45000
GAZP,15,20091110,111500,179.41000,180.37000,179.32000,180.37000
GAZP,15,20091110,113000,180.37000,181.15000,179.56000,181.00000
GAZP,15,20091110,114500,181.02000,182.49000,180.82000,182.20000
GAZP,15,20091110,120000,182.21000,183.00000,181.89000,183.00000
GAZP,15,20091110,121500,182.97000,184.02000,182.94000,183.52000
GAZP,15,20091110,123000,183.52000,183.60000,182.88000,183.22000
GAZP,15,20091110,124500,183.37000,183.79000,183.01000,183.14000
GAZP,15,20091110,130000,183.04000,183.19000,181.41000,181.87000
GAZP,15,20091110,131500,181.85000,182.81000,181.80000,182.81000
GAZP,15,20091110,133000,182.81000,183.70000,182.61000,183.55000
GAZP,15,20091110,134500,183.55000,183.67000,183.00000,183.09000
GAZP,15,20091110,140000,183.09000,183.60000,183.00000,183.47000
GAZP,15,20091110,141500,183.47000,184.63000,183.47000,184.63000
GAZP,15,20091110,143000,184.63000,184.72000,183.78000,184.00000
GAZP,15,20091110,144500,184.00000,184.29000,183.51000,183.62000
GAZP,15,20091110,150000,183.61000,184.29000,183.60000,183.97000
GAZP,15,20091110,151500,183.97000,184.22000,183.33000,183.56000
GAZP,15,20091110,153000,183.55000,183.55000,182.74000,182.90000
GAZP,15,20091110,154500,182.89000,183.29000,182.60000,182.96000
GAZP,15,20091110,160000,182.96000,183.44000,181.62000,181.70000
GAZP,15,20091110,161500,181.70000,183.10000,181.04000,182.90000
GAZP,15,20091110,163000,182.90000,183.35000,182.34000,182.80000
GAZP,15,20091110,164500,182.81000,183.00000,182.14000,182.75000
GAZP,15,20091110,170000,182.75000,182.78000,181.84000,182.10000
GAZP,15,20091110,171500,182.10000,182.21000,181.70000,182.20000
GAZP,15,20091110,173000,182.20000,183.45000,182.00000,183.30000
GAZP,15,20091110,174500,183.32000,183.84000,183.03000,183.41000
GAZP,15,20091110,180000,183.41000,183.65000,182.81000,183.24000
GAZP,15,20091110,181500,183.22000,183.70000,182.90000,183.65000
GAZP,15,20091110,183000,183.62000,183.87000,183.19000,183.31000
GAZP,15,20091111,103000,183.37000,185.29000,182.80000,184.81000
GAZP,15,20091111,104500,184.83000,185.64000,184.66000,185.00000
GAZP,15,20091111,110000,184.99000,185.50000,184.53000,184.93000
GAZP,15,20091111,111500,184.93000,185.18000,184.50000,184.83000
GAZP,15,20091111,113000,184.90000,184.96000,183.90000,184.48000
GAZP,15,20091111,114500,184.48000,184.76000,183.93000,183.97000
GAZP,15,20091111,120000,183.96000,184.89000,183.92000,184.89000
GAZP,15,20091111,121500,184.88000,185.07000,184.57000,184.85000
GAZP,15,20091111,123000,184.85000,185.20000,184.70000,185.08000
GAZP,15,20091111,124500,185.08000,185.30000,184.58000,184.71000
GAZP,15,20091111,130000,184.71000,184.98000,184.50000,184.89000
GAZP,15,20091111,131500,184.89000,185.16000,184.26000,184.36000
GAZP,15,20091111,133000,184.36000,184.59000,183.92000,184.09000
GAZP,15,20091111,134500,184.12000,184.24000,184.00000,184.17000
GAZP,15,20091111,140000,184.07000,184.29000,183.54000,184.15000
GAZP,15,20091111,141500,184.15000,184.20000,183.60000,183.70000
GAZP,15,20091111,143000,183.70000,184.04000,183.54000,183.90000
GAZP,15,20091111,144500,183.90000,184.30000,183.84000,184.21000
GAZP,15,20091111,150000,184.26000,184.34000,184.11000,184.33000
GAZP,15,20091111,151500,184.30000,184.41000,183.91000,184.04000
GAZP,15,20091111,153000,184.03000,184.12000,183.52000,183.82000
GAZP,15,20091111,154500,183.82000,183.92000,182.57000,182.91000
GAZP,15,20091111,160000,182.91000,183.09000,182.61000,182.86000
GAZP,15,20091111,161500,182.84000,182.95000,181.98000,182.30000
GAZP,15,20091111,163000,182.30000,182.87000,182.07000,182.20000
GAZP,15,20091111,164500,182.20000,182.77000,182.04000,182.62000
GAZP,15,20091111,170000,182.65000,183.25000,182.38000,182.54000
GAZP,15,20091111,171500,182.54000,182.74000,182.20000,182.27000
GAZP,15,20091111,173000,182.27000,182.72000,182.00000,182.35000
GAZP,15,20091111,174500,182.36000,182.44000,181.51000,182.31000
GAZP,15,20091111,180000,182.39000,183.40000,182.16000,183.36000
GAZP,15,20091111,181500,183.34000,183.66000,182.60000,182.62000
GAZP,15,20091111,183000,182.74000,182.88000,181.02000,181.20000
GAZP,15,20091112,103000,180.94000,180.94000,179.30000,179.49000
GAZP,15,20091112,104500,179.57000,179.80000,177.80000,178.38000
GAZP,15,20091112,110000,178.38000,179.21000,177.83000,179.10000
GAZP,15,20091112,111500,179.06000,179.65000,178.65000,178.81000
GAZP,15,20091112,113000,178.81000,179.46000,178.81000,179.38000
GAZP,15,20091112,114500,179.38000,179.38000,178.14000,178.48000
GAZP,15,20091112,120000,178.47000,178.70000,176.66000,177.08000
GAZP,15,20091112,121500,177.10000,177.61000,176.67000,177.20000
GAZP,15,20091112,123000,177.20000,177.75000,177.01000,177.46000
GAZP,15,20091112,124500,177.50000,178.20000,177.42000,177.67000
GAZP,15,20091112,130000,177.67000,178.63000,177.38000,178.61000
GAZP,15,20091112,131500,178.63000,179.07000,178.40000,179.06000
GAZP,15,20091112,133000,179.06000,179.41000,178.61000,178.67000
GAZP,15,20091112,134500,178.67000,178.98000,178.31000,178.85000
GAZP,15,20091112,140000,178.85000,179.30000,178.05000,178.25000
GAZP,15,20091112,141500,178.30000,178.77000,178.05000,178.53000
GAZP,15,20091112,143000,178.50000,178.77000,177.91000,178.71000
GAZP,15,20091112,144500,178.74000,178.85000,177.91000,178.19000
GAZP,15,20091112,150000,178.19000,178.97000,178.11000,178.44000
GAZP,15,20091112,151500,178.40000,178.56000,177.65000,177.95000
GAZP,15,20091112,153000,177.89000,178.25000,177.23000,178.20000
GAZP,15,20091112,154500,178.13000,178.70000,178.07000,178.18000
GAZP,15,20091112,160000,178.26000,178.80000,178.21000,178.60000
GAZP,15,20091112,161500,178.56000,179.14000,178.53000,178.85000
GAZP,15,20091112,163000,178.86000,179.97000,178.69000,179.55000
GAZP,15,20091112,164500,179.57000,179.64000,178.71000,178.80000
GAZP,15,20091112,170000,178.80000,179.15000,178.32000,178.75000
GAZP,15,20091112,171500,178.73000,179.20000,178.60000,179.10000
GAZP,15,20091112,173000,179.09000,179.45000,178.27000,178.27000
GAZP,15,20091112,174500,178.28000,179.76000,178.12000,179.40000
GAZP,15,20091112,180000,179.40000,179.80000,178.40000,178.60000
GAZP,15,20091112,181500,178.60000,179.30000,178.45000,178.86000
GAZP,15,20091112,183000,178.88000,179.45000,178.40000,179.35000
GAZP,15,20091113,103000,177.25000,178.30000,177.15000,178.03000
GAZP,15,20091113,104500,178.10000,178.46000,177.80000,178.03000
GAZP,15,20091113,110000,178.03000,178.42000,177.60000,178.25000
GAZP,15,20091113,111500,178.22000,178.77000,178.15000,178.53000
GAZP,15,20091113,113000,178.50000,178.87000,178.33000,178.50000
GAZP,15,20091113,114500,178.50000,178.68000,178.10000,178.33000
GAZP,15,20091113,120000,178.33000,178.45000,178.02000,178.28000
GAZP,15,20091113,121500,178.25000,178.45000,178.15000,178.34000
GAZP,15,20091113,123000,178.34000,178.40000,177.70000,177.93000
GAZP,15,20091113,124500,177.99000,178.27000,177.85000,178.12000
GAZP,15,20091113,130000,178.11000,178.25000,177.75000,177.87000
GAZP,15,20091113,131500,177.87000,178.17000,177.51000,178.15000
GAZP,15,20091113,133000,178.17000,178.41000,177.97000,178.30000
GAZP,15,20091113,134500,178.27000,178.35000,177.89000,178.24000
GAZP,15,20091113,140000,178.30000,178.60000,178.08000,178.49000
GAZP,15,20091113,141500,178.45000,178.59000,178.16000,178.30000
GAZP,15,20091113,143000,178.27000,178.54000,178.20000,178.22000
GAZP,15,20091113,144500,178.24000,178.37000,178.17000,178.33000
GAZP,15,20091113,150000,178.33000,178.47000,178.25000,178.33000
GAZP,15,20091113,151500,178.33000,178.33000,177.65000,177.85000
GAZP,15,20091113,153000,177.84000,178.24000,177.74000,178.13000
GAZP,15,20091113,154500,178.13000,178.28000,177.96000,178.13000
GAZP,15,20091113,160000,178.06000,178.13000,177.46000,177.62000
GAZP,15,20091113,161500,177.71000,177.88000,177.60000,177.65000
GAZP,15,20091113,163000,177.75000,178.48000,177.30000,178.21000
GAZP,15,20091113,164500,178.21000,178.31000,177.90000,178.21000
GAZP,15,20091113,170000,178.20000,178.30000,177.01000,177.28000
GAZP,15,20091113,171500,177.28000,177.69000,177.21000,177.65000
GAZP,15,20091113,173000,177.65000,178.00000,177.50000,177.74000
GAZP,15,20091113,174500,177.78000,178.18000,176.39000,176.88000
GAZP,15,20091113,180000,176.86000,177.57000,176.63000,177.35000
GAZP,15,20091113,181500,177.35000,178.04000,177.21000,177.79000
GAZP,15,20091113,183000,177.79000,178.99000,177.56000,178.90000
GAZP,15,20091116,103000,182.00000,183.47000,181.99000,182.70000
GAZP,15,20091116,104500,182.69000,183.05000,182.45000,182.95000
GAZP,15,20091116,110000,182.95000,183.30000,182.80000,182.97000
GAZP,15,20091116,111500,182.96000,183.07000,182.30000,182.55000
GAZP,15,20091116,113000,182.55000,182.92000,182.34000,182.88000
GAZP,15,20091116,114500,182.88000,183.00000,182.47000,182.59000
GAZP,15,20091116,120000,182.59000,183.11000,182.54000,182.90000
GAZP,15,20091116,121500,182.88000,183.40000,182.79000,183.19000
GAZP,15,20091116,123000,183.20000,183.26000,182.87000,183.09000
GAZP,15,20091116,124500,183.09000,183.82000,183.07000,183.60000
GAZP,15,20091116,130000,183.60000,183.72000,183.10000,183.26000
GAZP,15,20091116,131500,183.27000,183.31000,182.91000,183.00000
GAZP,15,20091116,133000,183.01000,183.05000,182.84000,183.00000
GAZP,15,20091116,134500,183.00000,183.43000,182.92000,183.26000
GAZP,15,20091116,140000,183.21000,183.34000,182.96000,183.06000
GAZP,15,20091116,141500,183.02000,183.60000,183.01000,183.47000
GAZP,15,20091116,143000,183.47000,183.57000,183.31000,183.39000
GAZP,15,20091116,144500,183.38000,183.40000,183.04000,183.10000
GAZP,15,20091116,150000,183.11000,183.25000,183.06000,183.13000
GAZP,15,20091116,151500,183.13000,183.30000,183.07000,183.22000
GAZP,15,20091116,153000,183.22000,183.90000,183.20000,183.86000
GAZP,15,20091116,154500,183.85000,183.90000,183.58000,183.61000
GAZP,15,20091116,160000,183.65000,183.97000,183.61000,183.71000
GAZP,15,20091116,161500,183.71000,183.90000,183.70000,183.87000
GAZP,15,20091116,163000,183.87000,184.00000,183.13000,183.78000
GAZP,15,20091116,164500,183.78000,183.90000,183.68000,183.71000
GAZP,15,20091116,170000,183.71000,183.99000,183.63000,183.84000
GAZP,15,20091116,171500,183.85000,184.38000,183.82000,183.86000
GAZP,15,20091116,173000,183.86000,185.30000,183.80000,185.10000
GAZP,15,20091116,174500,185.10000,185.19000,184.81000,184.83000
GAZP,15,20091116,180000,184.87000,185.57000,184.46000,185.39000
GAZP,15,20091116,181500,185.39000,186.10000,185.39000,185.95000
GAZP,15,20091116,183000,185.95000,186.45000,185.71000,186.39000
GAZP,15,20091117,103000,185.29000,185.38000,184.42000,184.54000
GAZP,15,20091117,104500,184.49000,184.95000,184.22000,184.58000
GAZP,15,20091117,110000,184.58000,185.40000,184.31000,185.00000
GAZP,15,20091117,111500,185.00000,185.15000,184.58000,184.65000
GAZP,15,20091117,113000,184.64000,184.78000,183.57000,183.97000
GAZP,15,20091117,114500,183.91000,184.40000,183.55000,184.27000
GAZP,15,20091117,120000,184.26000,184.37000,183.85000,184.19000
GAZP,15,20091117,121500,184.18000,184.87000,184.05000,184.86000
GAZP,15,20091117,123000,184.86000,185.15000,184.75000,185.10000
GAZP,15,20091117,124500,185.10000,185.26000,185.00000,185.10000
GAZP,15,20091117,130000,185.11000,185.15000,184.45000,184.50000
GAZP,15,20091117,131500,184.50000,184.60000,184.13000,184.17000
GAZP,15,20091117,133000,184.17000,184.39000,184.12000,184.20000
GAZP,15,20091117,134500,184.18000,184.20000,183.63000,183.78000
GAZP,15,20091117,140000,183.85000,184.17000,183.75000,183.83000
GAZP,15,20091117,141500,183.93000,184.35000,183.84000,184.27000
GAZP,15,20091117,143000,184.26000,184.33000,183.81000,184.02000
GAZP,15,20091117,144500,184.02000,184.49000,184.00000,184.25000
GAZP,15,20091117,150000,184.28000,184.36000,183.82000,183.90000
GAZP,15,20091117,151500,183.88000,183.90000,182.42000,183.03000
GAZP,15,20091117,153000,183.02000,183.05000,181.37000,181.91000
GAZP,15,20091117,154500,181.91000,182.78000,181.85000,182.50000
GAZP,15,20091117,160000,182.50000,182.75000,182.34000,182.73000
GAZP,15,20091117,161500,182.73000,182.79000,182.50000,182.63000
GAZP,15,20091117,163000,182.74000,183.67000,182.15000,183.58000
GAZP,15,20091117,164500,183.58000,183.67000,182.89000,183.10000
GAZP,15,20091117,170000,183.10000,183.80000,183.01000,183.65000
GAZP,15,20091117,171500,183.69000,183.69000,182.57000,182.90000
GAZP,15,20091117,173000,182.92000,183.80000,182.33000,183.50000
GAZP,15,20091117,174500,183.50000,183.83000,183.17000,183.43000
GAZP,15,20091117,180000,183.43000,183.70000,183.00000,183.40000
GAZP,15,20091117,181500,183.40000,184.11000,183.31000,184.03000
GAZP,15,20091117,183000,183.92000,184.06000,183.13000,183.15000
GAZP,15,20091118,103000,184.87000,185.65000,184.80000,185.01000
GAZP,15,20091118,104500,185.00000,185.10000,184.73000,185.00000
GAZP,15,20091118,110000,185.00000,185.37000,184.53000,184.82000
GAZP,15,20091118,111500,184.82000,184.85000,184.25000,184.55000
GAZP,15,20091118,113000,184.54000,185.18000,184.50000,184.75000
GAZP,15,20091118,114500,184.78000,185.60000,184.70000,185.42000
GAZP,15,20091118,120000,185.43000,185.53000,185.15000,185.47000
GAZP,15,20091118,121500,185.42000,186.12000,185.31000,186.07000
GAZP,15,20091118,123000,186.08000,187.07000,186.05000,186.86000
GAZP,15,20091118,124500,186.88000,189.51000,186.88000,189.20000
GAZP,15,20091118,130000,189.23000,189.30000,188.24000,188.54000
GAZP,15,20091118,131500,188.54000,188.71000,188.02000,188.50000
GAZP,15,20091118,133000,188.50000,188.70000,188.10000,188.25000
GAZP,15,20091118,134500,188.26000,189.25000,187.81000,189.05000
GAZP,15,20091118,140000,189.00000,189.37000,188.78000,188.90000
GAZP,15,20091118,141500,188.95000,189.16000,188.51000,188.51000
GAZP,15,20091118,143000,188.51000,188.96000,188.45000,188.90000
GAZP,15,20091118,144500,188.85000,188.98000,188.30000,188.41000
GAZP,15,20091118,150000,188.40000,188.43000,187.70000,187.84000
GAZP,15,20091118,151500,187.87000,187.91000,186.50000,187.23000
GAZP,15,20091118,153000,187.21000,187.59000,186.72000,187.50000
GAZP,15,20091118,154500,187.51000,187.84000,187.31000,187.69000
GAZP,15,20091118,160000,187.69000,187.73000,186.69000,186.73000
GAZP,15,20091118,161500,186.78000,187.01000,186.38000,186.91000
GAZP,15,20091118,163000,186.91000,186.91000,185.32000,185.60000
GAZP,15,20091118,164500,185.60000,185.69000,184.70000,185.51000
GAZP,15,20091118,170000,185.55000,185.56000,183.90000,184.70000
GAZP,15,20091118,171500,184.68000,185.46000,184.63000,185.13000
GAZP,15,20091118,173000,185.25000,186.30000,184.90000,186.28000
GAZP,15,20091118,174500,186.30000,186.38000,183.90000,184.01000
GAZP,15,20091118,180000,184.02000,184.65000,183.41000,183.64000
GAZP,15,20091118,181500,183.62000,184.68000,183.41000,184.68000
GAZP,15,20091118,183000,184.63000,185.10000,184.00000,184.66000
GAZP,15,20091119,103000,183.65000,184.50000,183.55000,184.00000
GAZP,15,20091119,104500,184.00000,185.19000,183.61000,184.17000
GAZP,15,20091119,110000,184.16000,185.39000,183.83000,184.90000
GAZP,15,20091119,111500,184.90000,184.91000,183.65000,184.34000
GAZP,15,20091119,113000,184.34000,184.44000,183.86000,184.03000
GAZP,15,20091119,114500,184.03000,184.29000,183.65000,183.79000
GAZP,15,20091119,120000,183.80000,183.94000,182.20000,182.25000
GAZP,15,20091119,121500,182.25000,182.55000,181.59000,181.94000
GAZP,15,20091119,123000,181.94000,182.56000,181.90000,182.50000
GAZP,15,20091119,124500,182.46000,182.59000,182.00000,182.48000
GAZP,15,20091119,130000,182.45000,183.08000,182.30000,183.08000
GAZP,15,20091119,131500,182.99000,183.45000,182.51000,182.60000
GAZP,15,20091119,133000,182.60000,183.30000,182.55000,183.29000
GAZP,15,20091119,134500,183.24000,183.26000,182.81000,182.83000
GAZP,15,20091119,140000,182.83000,182.93000,182.48000,182.48000
GAZP,15,20091119,141500,182.53000,182.70000,181.80000,181.91000
GAZP,15,20091119,143000,181.92000,181.96000,181.12000,181.40000
GAZP,15,20091119,144500,181.40000,182.03000,181.37000,181.66000
GAZP,15,20091119,150000,181.70000,182.39000,181.50000,182.24000
GAZP,15,20091119,151500,182.26000,182.38000,181.63000,182.18000
GAZP,15,20091119,153000,182.07000,182.29000,181.73000,181.99000
GAZP,15,20091119,154500,181.99000,182.67000,181.86000,182.62000
GAZP,15,20091119,160000,182.63000,182.74000,182.17000,182.33000
GAZP,15,20091119,161500,182.33000,182.67000,182.20000,182.36000
GAZP,15,20091119,163000,182.36000,183.37000,182.20000,182.49000
GAZP,15,20091119,164500,182.50000,183.00000,182.35000,182.60000
GAZP,15,20091119,170000,182.61000,183.00000,182.42000,182.89000
GAZP,15,20091119,171500,182.82000,183.11000,182.45000,182.59000
GAZP,15,20091119,173000,182.60000,182.76000,180.59000,181.06000
GAZP,15,20091119,174500,181.06000,181.47000,180.71000,181.17000
GAZP,15,20091119,180000,181.17000,181.71000,180.63000,181.29000
GAZP,15,20091119,181500,181.30000,181.49000,180.75000,181.10000
GAZP,15,20091119,183000,181.10000,181.18000,180.50000,180.70000
GAZP,15,20091120,103000,181.32000,181.88000,181.00000,181.67000
GAZP,15,20091120,104500,181.65000,182.68000,181.51000,182.20000
GAZP,15,20091120,110000,182.20000,182.39000,181.85000,182.29000
GAZP,15,20091120,111500,182.26000,182.64000,181.92000,182.20000
GAZP,15,20091120,113000,182.18000,182.20000,181.72000,181.77000
GAZP,15,20091120,114500,181.77000,182.25000,181.65000,182.05000
GAZP,15,20091120,120000,182.05000,182.17000,181.20000,181.74000
GAZP,15,20091120,121500,181.75000,181.76000,181.10000,181.26000
GAZP,15,20091120,123000,181.27000,181.59000,181.11000,181.24000
GAZP,15,20091120,124500,181.20000,181.60000,181.20000,181.50000
GAZP,15,20091120,130000,181.50000,181.53000,180.75000,181.20000
GAZP,15,20091120,131500,181.20000,181.25000,180.27000,180.34000
GAZP,15,20091120,133000,180.33000,180.38000,179.10000,179.40000
GAZP,15,20091120,134500,179.36000,179.75000,179.30000,179.72000
GAZP,15,20091120,140000,179.72000,180.07000,178.90000,178.90000
GAZP,15,20091120,141500,178.92000,179.70000,178.90000,179.37000
GAZP,15,20091120,143000,179.37000,179.79000,179.32000,179.70000
GAZP,15,20091120,144500,179.70000,179.73000,178.96000,179.52000
GAZP,15,20091120,150000,179.52000,179.52000,177.57000,178.09000
GAZP,15,20091120,151500,178.08000,178.36000,177.55000,178.29000
GAZP,15,20091120,153000,178.22000,178.47000,177.80000,177.90000
GAZP,15,20091120,154500,177.94000,178.80000,177.94000,178.76000
GAZP,15,20091120,160000,178.78000,179.40000,178.28000,178.72000
GAZP,15,20091120,161500,178.71000,178.94000,178.37000,178.91000
GAZP,15,20091120,163000,178.86000,179.20000,178.68000,179.03000
GAZP,15,20091120,164500,179.04000,179.28000,178.80000,179.08000
GAZP,15,20091120,170000,179.07000,179.20000,178.80000,178.88000
GAZP,15,20091120,171500,178.90000,178.99000,178.46000,178.79000
GAZP,15,20091120,173000,178.79000,180.21000,178.65000,179.91000
GAZP,15,20091120,174500,179.93000,179.99000,178.98000,179.10000
GAZP,15,20091120,180000,179.15000,179.26000,178.07000,179.18000
GAZP,15,20091120,181500,179.18000,179.18000,178.49000,178.68000
GAZP,15,20091120,183000,178.68000,178.80000,177.90000,177.99000
GAZP,15,20091123,103000,180.90000,181.20000,180.11000,181.00000
GAZP,15,20091123,104500,181.00000,181.19000,180.44000,180.80000
GAZP,15,20091123,110000,180.77000,181.70000,180.60000,180.96000
GAZP,15,20091123,111500,180.96000,181.64000,180.67000,180.95000
GAZP,15,20091123,113000,181.00000,181.49000,180.87000,181.46000
GAZP,15,20091123,114500,181.47000,181.58000,180.90000,180.99000
GAZP,15,20091123,120000,180.94000,181.25000,180.50000,180.71000
GAZP,15,20091123,121500,180.75000,180.98000,180.37000,180.58000
GAZP,15,20091123,123000,180.54000,180.74000,180.39000,180.60000
GAZP,15,20091123,124500,180.60000,180.72000,179.65000,180.05000
GAZP,15,20091123,130000,180.08000,180.37000,179.71000,179.71000
GAZP,15,20091123,131500,179.72000,179.98000,179.41000,179.78000
GAZP,15,20091123,133000,179.86000,180.00000,178.70000,179.32000
GAZP,15,20091123,134500,179.32000,179.35000,178.70000,178.82000
GAZP,15,20091123,140000,178.82000,179.20000,178.59000,178.89000
GAZP,15,20091123,141500,178.83000,178.98000,178.32000,178.92000
GAZP,15,20091123,143000,178.90000,179.35000,178.84000,179.00000
GAZP,15,20091123,144500,179.00000,179.15000,178.85000,178.97000
GAZP,15,20091123,150000,178.97000,179.20000,178.82000,178.89000
GAZP,15,20091123,151500,178.89000,179.00000,178.62000,178.90000
GAZP,15,20091123,153000,178.90000,179.04000,178.80000,178.86000
GAZP,15,20091123,154500,178.86000,179.17000,178.80000,179.00000
GAZP,15,20091123,160000,179.00000,179.00000,178.80000,178.81000
GAZP,15,20091123,161500,178.82000,178.97000,178.50000,178.96000
GAZP,15,20091123,163000,178.95000,180.00000,178.60000,179.60000
GAZP,15,20091123,164500,179.61000,180.40000,179.60000,180.40000
GAZP,15,20091123,170000,180.35000,180.97000,180.13000,180.79000
GAZP,15,20091123,171500,180.80000,180.91000,179.73000,179.89000
GAZP,15,20091123,173000,179.89000,180.25000,179.02000,179.29000
GAZP,15,20091123,174500,179.29000,179.47000,178.61000,178.99000
GAZP,15,20091123,180000,178.99000,179.95000,178.93000,179.68000
GAZP,15,20091123,181500,179.61000,179.70000,179.28000,179.40000
GAZP,15,20091123,183000,179.39000,179.79000,178.91000,179.20000
GAZP,15,20091124,103000,177.00000,177.00000,175.60000,175.90000
GAZP,15,20091124,104500,175.90000,176.17000,175.44000,175.69000
GAZP,15,20091124,110000,175.66000,175.68000,174.50000,175.49000
GAZP,15,20091124,111500,175.49000,175.96000,175.17000,175.50000
GAZP,15,20091124,113000,175.57000,175.85000,175.00000,175.07000
GAZP,15,20091124,114500,175.05000,175.77000,174.85000,175.76000
GAZP,15,20091124,120000,175.76000,176.07000,175.56000,175.60000
GAZP,15,20091124,121500,175.56000,175.76000,175.50000,175.55000
GAZP,15,20091124,123000,175.51000,176.25000,175.51000,176.19000
GAZP,15,20091124,124500,176.18000,176.30000,175.70000,176.04000
GAZP,15,20091124,130000,176.04000,176.40000,175.97000,176.32000
GAZP,15,20091124,131500,176.37000,177.30000,176.22000,177.05000
GAZP,15,20091124,133000,177.05000,177.75000,176.76000,177.45000
GAZP,15,20091124,134500,177.40000,177.58000,176.91000,177.10000
GAZP,15,20091124,140000,177.08000,177.20000,176.90000,176.90000
GAZP,15,20091124,141500,176.89000,177.04000,176.71000,176.85000
GAZP,15,20091124,143000,176.90000,177.05000,176.31000,176.43000
GAZP,15,20091124,144500,176.40000,176.78000,176.10000,176.20000
GAZP,15,20091124,150000,176.20000,176.98000,176.14000,176.89000
GAZP,15,20091124,151500,176.89000,177.97000,176.80000,177.52000
GAZP,15,20091124,153000,177.50000,177.77000,177.20000,177.46000
GAZP,15,20091124,154500,177.47000,177.79000,177.18000,177.64000
GAZP,15,20091124,160000,177.64000,177.88000,177.15000,177.15000
GAZP,15,20091124,161500,177.15000,177.30000,176.65000,176.90000
GAZP,15,20091124,163000,176.90000,177.09000,175.91000,176.79000
GAZP,15,20091124,164500,176.79000,176.90000,176.49000,176.53000
GAZP,15,20091124,170000,176.52000,177.17000,176.33000,176.65000
GAZP,15,20091124,171500,176.65000,176.65000,176.20000,176.44000
GAZP,15,20091124,173000,176.44000,176.45000,175.77000,175.83000
GAZP,15,20091124,174500,175.83000,175.86000,174.88000,175.15000
GAZP,15,20091124,180000,175.15000,176.09000,174.22000,174.59000
GAZP,15,20091124,181500,174.59000,174.80000,174.21000,174.80000
GAZP,15,20091124,183000,174.80000,175.96000,174.70000,175.91000
GAZP,15,20091125,103000,176.55000,177.11000,176.25000,176.40000
GAZP,15,20091125,104500,176.40000,176.90000,176.30000,176.63000
GAZP,15,20091125,110000,176.63000,177.00000,176.36000,176.37000
GAZP,15,20091125,111500,176.37000,176.46000,175.41000,175.50000
GAZP,15,20091125,113000,175.50000,176.30000,175.50000,175.91000
GAZP,15,20091125,114500,175.89000,176.09000,175.25000,175.40000
GAZP,15,20091125,120000,175.37000,175.44000,174.70000,175.06000
GAZP,15,20091125,121500,175.08000,175.22000,174.60000,175.05000
GAZP,15,20091125,123000,175.03000,175.47000,174.55000,175.29000
GAZP,15,20091125,124500,175.29000,175.35000,174.88000,175.20000
GAZP,15,20091125,130000,175.20000,175.33000,174.80000,174.81000
GAZP,15,20091125,131500,174.82000,175.10000,174.77000,175.02000
GAZP,15,20091125,133000,175.02000,175.16000,174.60000,174.64000
GAZP,15,20091125,134500,174.63000,174.82000,174.27000,174.29000
GAZP,15,20091125,140000,174.29000,174.47000,173.85000,174.27000
GAZP,15,20091125,141500,174.30000,174.59000,174.00000,174.39000
GAZP,15,20091125,143000,174.38000,175.05000,174.35000,174.84000
GAZP,15,20091125,144500,174.90000,174.94000,174.25000,174.40000
GAZP,15,20091125,150000,174.39000,174.50000,172.61000,173.00000
GAZP,15,20091125,151500,173.02000,173.63000,172.99000,173.30000
GAZP,15,20091125,153000,173.30000,173.59000,171.85000,172.29000
GAZP,15,20091125,154500,172.26000,172.35000,171.90000,172.10000
GAZP,15,20091125,160000,172.18000,172.18000,170.41000,170.91000
GAZP,15,20091125,161500,170.91000,171.77000,170.81000,171.58000
GAZP,15,20091125,163000,171.46000,173.00000,170.91000,170.96000
GAZP,15,20091125,164500,170.96000,172.14000,170.85000,171.61000
GAZP,15,20091125,170000,171.60000,171.63000,169.91000,170.61000
GAZP,15,20091125,171500,170.53000,170.88000,170.11000,170.48000
GAZP,15,20091125,173000,170.50000,170.68000,169.53000,170.21000
GAZP,15,20091125,174500,170.25000,170.90000,170.03000,170.70000
GAZP,15,20091125,180000,170.70000,171.96000,170.70000,171.17000
GAZP,15,20091125,181500,171.17000,171.58000,170.65000,170.88000
GAZP,15,20091125,183000,170.88000,172.00000,170.87000,171.99000
GAZP,15,20091126,103000,170.00000,170.00000,168.02000,168.84000
GAZP,15,20091126,104500,168.89000,169.49000,168.51000,169.17000
GAZP,15,20091126,110000,169.17000,169.30000,166.66000,166.98000
GAZP,15,20091126,111500,166.97000,167.47000,165.46000,166.34000
GAZP,15,20091126,113000,166.33000,166.86000,165.60000,166.60000
GAZP,15,20091126,114500,166.57000,166.82000,166.24000,166.24000
GAZP,15,20091126,120000,166.24000,166.42000,165.93000,166.37000
GAZP,15,20091126,121500,166.38000,167.05000,166.24000,166.59000
GAZP,15,20091126,123000,166.59000,166.92000,166.09000,166.37000
GAZP,15,20091126,124500,166.48000,167.50000,166.38000,167.35000
GAZP,15,20091126,130000,167.35000,167.88000,167.20000,167.23000
GAZP,15,20091126,131500,167.30000,167.80000,167.25000,167.57000
GAZP,15,20091126,133000,167.57000,167.80000,167.14000,167.15000
GAZP,15,20091126,134500,167.14000,167.77000,166.85000,167.70000
GAZP,15,20091126,140000,167.74000,168.43000,167.64000,168.32000
GAZP,15,20091126,141500,168.32000,168.45000,167.90000,168.30000
GAZP,15,20091126,143000,168.30000,168.34000,167.65000,167.91000
GAZP,15,20091126,144500,167.92000,168.22000,167.71000,167.87000
GAZP,15,20091126,150000,167.87000,168.05000,167.67000,167.82000
GAZP,15,20091126,151500,167.73000,168.18000,167.53000,167.82000
GAZP,15,20091126,153000,167.79000,167.85000,166.90000,167.00000
GAZP,15,20091126,154500,167.00000,167.53000,166.88000,167.46000
GAZP,15,20091126,160000,167.45000,168.14000,167.45000,167.90000
GAZP,15,20091126,161500,167.89000,168.01000,167.56000,167.80000
GAZP,15,20091126,163000,167.80000,168.04000,167.31000,167.69000
GAZP,15,20091126,164500,167.62000,167.80000,167.35000,167.55000
GAZP,15,20091126,170000,167.55000,167.74000,166.29000,166.68000
GAZP,15,20091126,171500,166.67000,166.90000,166.19000,166.65000
GAZP,15,20091126,173000,166.68000,166.69000,165.65000,165.67000
GAZP,15,20091126,174500,165.72000,165.76000,164.71000,165.00000
GAZP,15,20091126,180000,165.00000,166.47000,165.00000,165.68000
GAZP,15,20091126,181500,165.68000,167.19000,165.49000,166.94000
GAZP,15,20091126,183000,166.94000,167.57000,166.50000,167.19000
GAZP,15,20091127,103000,161.90000,162.00000,158.75000,161.77000
GAZP,15,20091127,104500,161.82000,162.10000,160.90000,161.79000
GAZP,15,20091127,110000,161.76000,163.27000,161.44000,162.64000
GAZP,15,20091127,111500,162.63000,162.83000,161.80000,162.59000
GAZP,15,20091127,113000,162.59000,164.00000,162.21000,164.00000
GAZP,15,20091127,114500,164.00000,164.97000,163.55000,164.18000
GAZP,15,20091127,120000,164.15000,164.35000,163.03000,164.12000
GAZP,15,20091127,121500,164.13000,165.80000,164.13000,164.50000
GAZP,15,20091127,123000,164.48000,165.58000,164.42000,165.11000
GAZP,15,20091127,124500,165.11000,166.29000,165.00000,165.83000
GAZP,15,20091127,130000,165.80000,167.18000,165.70000,166.92000
GAZP,15,20091127,131500,166.97000,167.14000,166.43000,166.60000
GAZP,15,20091127,133000,166.61000,166.75000,165.61000,165.90000
GAZP,15,20091127,134500,165.83000,166.07000,164.79000,164.90000
GAZP,15,20091127,140000,164.98000,166.04000,164.65000,166.01000
GAZP,15,20091127,141500,166.01000,166.06000,165.12000,165.61000
GAZP,15,20091127,143000,165.62000,166.50000,165.60000,166.06000
GAZP,15,20091127,144500,166.05000,166.43000,165.79000,166.05000
GAZP,15,20091127,150000,166.08000,167.00000,165.90000,166.80000
GAZP,15,20091127,151500,166.78000,166.82000,166.12000,166.20000
GAZP,15,20091127,153000,166.20000,167.63000,165.82000,167.63000
GAZP,15,20091127,154500,167.57000,168.00000,166.95000,168.00000
GAZP,15,20091127,160000,168.00000,169.10000,167.56000,168.02000
GAZP,15,20091127,161500,168.06000,168.31000,167.11000,167.26000
GAZP,15,20091127,163000,167.26000,167.98000,167.18000,167.65000
GAZP,15,20091127,164500,167.62000,167.65000,167.01000,167.01000
GAZP,15,20091127,170000,167.14000,167.14000,166.11000,166.70000
GAZP,15,20091127,171500,166.70000,167.37000,166.51000,166.97000
GAZP,15,20091127,173000,167.00000,169.27000,166.41000,169.12000
GAZP,15,20091127,174500,169.15000,170.24000,168.99000,170.15000
GAZP,15,20091127,180000,170.10000,171.70000,170.02000,170.75000
GAZP,15,20091127,181500,170.75000,171.18000,169.72000,169.79000
GAZP,15,20091127,183000,169.72000,170.00000,168.76000,169.00000
GAZP,15,20091130,103000,171.96000,172.50000,170.50000,170.70000
GAZP,15,20091130,104500,170.58000,171.40000,170.57000,171.29000
GAZP,15,20091130,110000,171.29000,171.45000,167.68000,168.50000
GAZP,15,20091130,111500,168.52000,168.78000,167.00000,167.95000
GAZP,15,20091130,113000,167.95000,167.98000,166.31000,167.38000
GAZP,15,20091130,114500,167.38000,168.07000,166.90000,167.71000
GAZP,15,20091130,120000,167.71000,168.14000,166.41000,166.45000
GAZP,15,20091130,121500,166.49000,167.22000,166.45000,167.04000
GAZP,15,20091130,123000,167.04000,167.59000,166.70000,166.95000
GAZP,15,20091130,124500,166.87000,167.06000,165.66000,165.66000
GAZP,15,20091130,130000,165.66000,166.33000,165.24000,166.01000
GAZP,15,20091130,131500,166.10000,166.60000,165.62000,166.28000
GAZP,15,20091130,133000,166.28000,166.80000,165.95000,166.50000
GAZP,15,20091130,134500,166.50000,167.33000,166.38000,166.76000
GAZP,15,20091130,140000,166.76000,167.58000,165.88000,166.25000
GAZP,15,20091130,141500,166.25000,167.07000,166.09000,166.44000
GAZP,15,20091130,143000,166.55000,167.50000,166.02000,167.25000
GAZP,15,20091130,144500,167.25000,167.49000,166.85000,167.00000
GAZP,15,20091130,150000,167.07000,167.58000,166.92000,167.43000
GAZP,15,20091130,151500,167.43000,167.50000,166.20000,166.30000
GAZP,15,20091130,153000,166.30000,166.67000,165.84000,166.30000
GAZP,15,20091130,154500,166.27000,166.87000,165.66000,166.87000
GAZP,15,20091130,160000,166.80000,166.85000,165.96000,166.28000
GAZP,15,20091130,161500,166.27000,167.10000,166.10000,166.80000
GAZP,15,20091130,163000,166.83000,167.28000,166.64000,166.90000
GAZP,15,20091130,164500,166.99000,167.00000,165.98000,166.10000
GAZP,15,20091130,170000,166.08000,166.45000,165.85000,165.90000
GAZP,15,20091130,171500,165.86000,166.30000,165.81000,166.19000
GAZP,15,20091130,173000,166.17000,166.59000,165.40000,166.55000
GAZP,15,20091130,174500,166.58000,167.00000,166.02000,166.78000
GAZP,15,20091130,180000,166.80000,168.09000,166.79000,167.17000
GAZP,15,20091130,181500,167.15000,167.48000,166.61000,167.00000
GAZP,15,20091130,183000,167.00000,167.20000,165.70000,166.49000
GAZP,15,20091201,103000,167.53000,168.60000,166.70000,167.77000
GAZP,15,20091201,104500,167.78000,168.08000,166.90000,167.43000
GAZP,15,20091201,110000,167.43000,169.10000,167.42000,168.92000
GAZP,15,20091201,111500,168.92000,170.00000,168.88000,169.62000
GAZP,15,20091201,113000,169.65000,170.37000,169.45000,170.08000
GAZP,15,20091201,114500,170.08000,170.14000,169.36000,169.70000
GAZP,15,20091201,120000,169.63000,170.15000,169.51000,169.63000
GAZP,15,20091201,121500,169.65000,169.98000,169.52000,169.98000
GAZP,15,20091201,123000,169.97000,170.00000,169.13000,169.20000
GAZP,15,20091201,124500,169.21000,169.69000,169.10000,169.47000
GAZP,15,20091201,130000,169.50000,169.50000,168.80000,169.36000
GAZP,15,20091201,131500,169.45000,169.88000,169.45000,169.69000
GAZP,15,20091201,133000,169.70000,169.81000,169.17000,169.40000
GAZP,15,20091201,134500,169.39000,169.44000,168.92000,169.37000
GAZP,15,20091201,140000,169.37000,169.37000,168.61000,168.78000
GAZP,15,20091201,141500,168.80000,169.18000,168.75000,169.16000
GAZP,15,20091201,143000,169.10000,169.25000,169.00000,169.05000
GAZP,15,20091201,144500,169.06000,169.35000,169.05000,169.27000
GAZP,15,20091201,150000,169.27000,169.35000,169.00000,169.03000
GAZP,15,20091201,151500,169.10000,169.15000,168.84000,168.87000
GAZP,15,20091201,153000,168.87000,168.87000,168.35000,168.45000
GAZP,15,20091201,154500,168.47000,168.77000,168.40000,168.46000
GAZP,15,20091201,160000,168.49000,168.49000,167.50000,168.08000
GAZP,15,20091201,161500,168.10000,168.47000,167.69000,168.27000
GAZP,15,20091201,163000,168.30000,169.00000,168.17000,168.70000
GAZP,15,20091201,164500,168.70000,169.22000,168.51000,168.67000
GAZP,15,20091201,170000,168.71000,169.45000,168.71000,169.29000
GAZP,15,20091201,171500,169.29000,169.35000,168.98000,169.19000
GAZP,15,20091201,173000,169.19000,169.35000,168.55000,168.55000
GAZP,15,20091201,174500,168.59000,169.70000,168.54000,169.43000
GAZP,15,20091201,180000,169.37000,169.44000,168.02000,168.54000
GAZP,15,20091201,181500,168.54000,168.68000,168.01000,168.35000
GAZP,15,20091201,183000,168.36000,168.95000,168.10000,168.59000
GAZP,15,20091202,103000,168.50000,169.10000,168.01000,168.65000
GAZP,15,20091202,104500,168.69000,169.87000,168.64000,169.65000
GAZP,15,20091202,110000,169.65000,171.60000,169.35000,171.03000
GAZP,15,20091202,111500,171.05000,171.47000,170.85000,171.47000
GAZP,15,20091202,113000,171.47000,171.51000,170.21000,170.40000
GAZP,15,20091202,114500,170.40000,170.46000,169.00000,169.06000
GAZP,15,20091202,120000,169.05000,169.55000,168.06000,168.30000
GAZP,15,20091202,121500,168.26000,168.96000,167.61000,168.20000
GAZP,15,20091202,123000,168.20000,168.64000,168.05000,168.12000
GAZP,15,20091202,124500,168.12000,169.38000,168.07000,169.28000
GAZP,15,20091202,130000,169.27000,169.30000,168.80000,169.10000
GAZP,15,20091202,131500,169.10000,169.22000,168.20000,168.75000
GAZP,15,20091202,133000,168.71000,168.75000,167.75000,167.90000
GAZP,15,20091202,134500,167.85000,168.30000,167.40000,168.23000
GAZP,15,20091202,140000,168.23000,168.28000,166.77000,166.87000
GAZP,15,20091202,141500,166.89000,167.34000,166.51000,167.25000
GAZP,15,20091202,143000,167.25000,167.60000,166.84000,167.49000
GAZP,15,20091202,144500,167.42000,167.60000,166.60000,166.65000
GAZP,15,20091202,150000,166.64000,167.35000,166.60000,166.98000
GAZP,15,20091202,151500,166.98000,167.44000,166.97000,167.16000
GAZP,15,20091202,153000,167.10000,167.29000,166.59000,167.15000
GAZP,15,20091202,154500,167.10000,167.29000,166.91000,167.03000
GAZP,15,20091202,160000,167.04000,167.59000,167.00000,167.49000
GAZP,15,20091202,161500,167.49000,167.52000,166.26000,166.99000
GAZP,15,20091202,163000,166.96000,167.10000,166.70000,166.92000
GAZP,15,20091202,164500,166.99000,167.00000,166.36000,166.45000
GAZP,15,20091202,170000,166.45000,166.79000,166.20000,166.20000
GAZP,15,20091202,171500,166.20000,166.70000,166.02000,166.65000
GAZP,15,20091202,173000,166.65000,167.18000,166.26000,166.52000
GAZP,15,20091202,174500,166.52000,167.04000,166.33000,166.80000
GAZP,15,20091202,180000,166.80000,168.07000,166.69000,167.86000
GAZP,15,20091202,181500,167.90000,168.02000,166.80000,167.20000
GAZP,15,20091202,183000,167.20000,167.68000,166.50000,167.50000
GAZP,15,20091203,103000,168.60000,169.00000,167.80000,168.23000
GAZP,15,20091203,104500,168.22000,169.34000,168.06000,168.73000
GAZP,15,20091203,110000,168.70000,169.29000,168.12000,168.95000
GAZP,15,20091203,111500,169.04000,170.05000,168.80000,169.98000
GAZP,15,20091203,113000,169.98000,170.46000,169.51000,169.64000
GAZP,15,20091203,114500,169.64000,169.75000,169.22000,169.65000
GAZP,15,20091203,120000,169.65000,169.67000,168.67000,168.89000
GAZP,15,20091203,121500,168.89000,169.19000,168.81000,169.16000
GAZP,15,20091203,123000,169.11000,169.75000,168.70000,168.80000
GAZP,15,20091203,124500,168.82000,168.98000,168.41000,168.90000
GAZP,15,20091203,130000,168.90000,168.93000,167.76000,167.76000
GAZP,15,20091203,131500,167.79000,167.95000,167.02000,167.07000
GAZP,15,20091203,133000,167.12000,167.25000,166.51000,166.91000
GAZP,15,20091203,134500,166.88000,166.94000,165.87000,166.29000
GAZP,15,20091203,140000,166.21000,166.59000,165.87000,166.31000
GAZP,15,20091203,141500,166.31000,166.99000,166.22000,166.68000
GAZP,15,20091203,143000,166.62000,167.00000,166.31000,166.36000
GAZP,15,20091203,144500,166.40000,166.50000,165.61000,165.61000
GAZP,15,20091203,150000,165.61000,166.25000,165.60000,166.00000
GAZP,15,20091203,151500,166.05000,166.38000,165.80000,165.80000
GAZP,15,20091203,153000,165.80000,166.29000,165.80000,166.10000
GAZP,15,20091203,154500,166.07000,166.10000,165.60000,166.07000
GAZP,15,20091203,160000,166.07000,166.37000,165.88000,166.36000
GAZP,15,20091203,161500,166.18000,166.37000,166.00000,166.15000
GAZP,15,20091203,163000,166.15000,166.84000,165.41000,165.48000
GAZP,15,20091203,164500,165.48000,165.90000,165.00000,165.00000
GAZP,15,20091203,170000,165.03000,165.85000,164.91000,165.19000
GAZP,15,20091203,171500,165.19000,165.41000,164.81000,165.16000
GAZP,15,20091203,173000,165.16000,165.94000,164.93000,165.43000
GAZP,15,20091203,174500,165.43000,165.71000,164.82000,165.03000
GAZP,15,20091203,180000,165.04000,165.04000,164.20000,164.49000
GAZP,15,20091203,181500,164.51000,164.52000,163.02000,163.65000
GAZP,15,20091203,183000,163.70000,164.30000,163.10000,163.28000
GAZP,15,20091204,103000,162.05000,163.60000,162.01000,162.88000
GAZP,15,20091204,104500,162.83000,163.11000,161.56000,161.97000
GAZP,15,20091204,110000,161.97000,162.60000,161.20000,162.60000
GAZP,15,20091204,111500,162.60000,163.18000,162.49000,162.80000
GAZP,15,20091204,113000,162.80000,163.11000,162.25000,162.38000
GAZP,15,20091204,114500,162.37000,162.80000,162.20000,162.62000
GAZP,15,20091204,120000,162.62000,164.55000,162.54000,164.54000
GAZP,15,20091204,121500,164.50000,164.86000,163.90000,164.19000
GAZP,15,20091204,123000,164.19000,164.49000,163.70000,164.11000
GAZP,15,20091204,124500,164.18000,165.20000,164.11000,164.70000
GAZP,15,20091204,130000,164.72000,164.80000,164.24000,164.56000
GAZP,15,20091204,131500,164.58000,164.70000,164.29000,164.43000
GAZP,15,20091204,133000,164.43000,164.70000,164.27000,164.62000
GAZP,15,20091204,134500,164.63000,165.53000,164.60000,165.45000
GAZP,15,20091204,140000,165.41000,165.60000,164.91000,165.17000
GAZP,15,20091204,141500,165.17000,165.20000,164.65000,164.79000
GAZP,15,20091204,143000,164.86000,164.97000,164.67000,164.72000
GAZP,15,20091204,144500,164.72000,165.07000,164.56000,164.66000
GAZP,15,20091204,150000,164.70000,165.47000,164.62000,165.30000
GAZP,15,20091204,151500,165.26000,165.36000,164.91000,164.93000
GAZP,15,20091204,153000,164.98000,165.25000,164.92000,164.92000
GAZP,15,20091204,154500,164.96000,165.00000,164.59000,164.90000
GAZP,15,20091204,160000,164.82000,165.13000,164.70000,165.10000
GAZP,15,20091204,161500,165.11000,165.49000,165.03000,165.24000
GAZP,15,20091204,163000,165.24000,168.15000,165.08000,166.91000
GAZP,15,20091204,164500,166.91000,167.09000,166.23000,166.74000
GAZP,15,20091204,170000,166.74000,168.05000,166.45000,167.79000
GAZP,15,20091204,171500,167.85000,168.19000,167.66000,167.99000
GAZP,15,20091204,173000,167.99000,168.78000,167.60000,168.42000
GAZP,15,20091204,174500,168.42000,168.75000,167.67000,168.00000
GAZP,15,20091204,180000,168.00000,168.44000,167.40000,167.70000
GAZP,15,20091204,181500,167.63000,168.09000,167.12000,167.92000
GAZP,15,20091204,183000,167.92000,168.67000,167.74000,168.55000
GAZP,15,20091207,103000,166.62000,167.28000,165.60000,166.60000
GAZP,15,20091207,104500,166.60000,167.17000,166.55000,166.82000
GAZP,15,20091207,110000,166.74000,166.86000,165.82000,166.18000
GAZP,15,20091207,111500,166.22000,166.28000,164.51000,165.08000
GAZP,15,20091207,113000,165.04000,165.38000,163.64000,164.29000
GAZP,15,20091207,114500,164.25000,164.68000,163.76000,163.80000
GAZP,15,20091207,120000,163.80000,164.51000,163.24000,164.40000
GAZP,15,20091207,121500,164.40000,164.98000,164.07000,164.77000
GAZP,15,20091207,123000,164.77000,165.16000,164.27000,164.55000
GAZP,15,20091207,124500,164.54000,164.94000,164.44000,164.94000
GAZP,15,20091207,130000,164.94000,165.00000,164.27000,164.57000
GAZP,15,20091207,131500,164.57000,165.35000,164.52000,165.22000
GAZP,15,20091207,133000,165.16000,165.36000,164.91000,164.96000
GAZP,15,20091207,134500,165.00000,165.13000,164.65000,164.65000
GAZP,15,20091207,140000,164.66000,164.98000,164.43000,164.75000
GAZP,15,20091207,141500,164.77000,165.20000,164.74000,165.05000
GAZP,15,20091207,143000,165.04000,165.27000,164.92000,165.00000
GAZP,15,20091207,144500,164.97000,166.17000,164.95000,165.58000
GAZP,15,20091207,150000,165.58000,165.97000,165.20000,165.30000
GAZP,15,20091207,151500,165.32000,165.84000,165.28000,165.75000
GAZP,15,20091207,153000,165.74000,166.09000,165.60000,165.98000
GAZP,15,20091207,154500,165.98000,166.13000,165.90000,166.01000
GAZP,15,20091207,160000,166.02000,166.10000,165.59000,165.70000
GAZP,15,20091207,161500,165.77000,166.00000,165.48000,165.87000
GAZP,15,20091207,163000,165.86000,166.09000,165.63000,165.94000
GAZP,15,20091207,164500,165.96000,166.56000,165.96000,166.42000
GAZP,15,20091207,170000,166.33000,166.56000,165.61000,165.77000
GAZP,15,20091207,171500,165.77000,165.80000,164.82000,165.11000
GAZP,15,20091207,173000,165.11000,166.17000,165.00000,165.77000
GAZP,15,20091207,174500,165.77000,166.39000,165.77000,165.90000
GAZP,15,20091207,180000,165.93000,166.15000,165.31000,166.06000
GAZP,15,20091207,181500,166.10000,166.35000,165.53000,166.29000
GAZP,15,20091207,183000,166.34000,166.43000,165.86000,166.00000
GAZP,15,20091208,103000,164.50000,165.17000,164.16000,165.02000
GAZP,15,20091208,104500,165.03000,165.20000,164.22000,164.22000
GAZP,15,20091208,110000,164.22000,164.99000,163.75000,164.79000
GAZP,15,20091208,111500,164.80000,167.00000,164.80000,166.70000
GAZP,15,20091208,113000,166.70000,167.38000,166.12000,166.30000
GAZP,15,20091208,114500,166.30000,166.75000,165.91000,166.73000
GAZP,15,20091208,120000,166.75000,167.02000,166.35000,166.62000
GAZP,15,20091208,121500,166.67000,167.61000,166.67000,167.40000
GAZP,15,20091208,123000,167.35000,167.98000,167.12000,167.94000
GAZP,15,20091208,124500,167.90000,167.90000,167.00000,167.30000
GAZP,15,20091208,130000,167.30000,167.67000,167.06000,167.22000
GAZP,15,20091208,131500,167.24000,167.45000,167.03000,167.11000
GAZP,15,20091208,133000,167.13000,167.94000,167.11000,167.75000
GAZP,15,20091208,134500,167.74000,168.13000,167.42000,167.49000
GAZP,15,20091208,140000,167.48000,167.49000,166.75000,167.23000
GAZP,15,20091208,141500,167.27000,167.33000,166.45000,166.79000
GAZP,15,20091208,143000,166.67000,166.79000,165.00000,165.37000
GAZP,15,20091208,144500,165.37000,165.95000,165.22000,165.70000
GAZP,15,20091208,150000,165.72000,165.92000,164.71000,165.12000
GAZP,15,20091208,151500,165.10000,165.67000,164.75000,165.11000
GAZP,15,20091208,153000,165.11000,165.29000,164.22000,164.98000
GAZP,15,20091208,154500,164.97000,165.93000,164.80000,165.82000
GAZP,15,20091208,160000,165.82000,166.09000,165.55000,165.99000
GAZP,15,20091208,161500,165.99000,166.30000,165.67000,165.82000
GAZP,15,20091208,163000,165.82000,165.94000,165.13000,165.72000
GAZP,15,20091208,164500,165.75000,166.14000,165.68000,165.93000
GAZP,15,20091208,170000,165.93000,166.10000,165.60000,165.95000
GAZP,15,20091208,171500,165.95000,166.00000,165.40000,165.50000
GAZP,15,20091208,173000,165.48000,165.77000,164.90000,165.15000
GAZP,15,20091208,174500,165.07000,165.84000,164.84000,165.71000
GAZP,15,20091208,180000,165.71000,165.80000,165.08000,165.10000
GAZP,15,20091208,181500,165.10000,165.84000,165.10000,165.82000
GAZP,15,20091208,183000,165.82000,167.27000,165.78000,167.20000
GAZP,15,20091209,103000,166.30000,167.92000,166.01000,167.57000
GAZP,15,20091209,104500,167.58000,167.65000,167.01000,167.21000
GAZP,15,20091209,110000,167.27000,168.50000,167.23000,168.12000
GAZP,15,20091209,111500,168.12000,168.35000,167.81000,168.20000
GAZP,15,20091209,113000,168.20000,168.27000,167.50000,167.62000
GAZP,15,20091209,114500,167.62000,167.95000,167.54000,167.80000
GAZP,15,20091209,120000,167.80000,167.97000,167.62000,167.96000
GAZP,15,20091209,121500,167.95000,167.95000,166.50000,166.55000
GAZP,15,20091209,123000,166.59000,166.80000,165.88000,166.55000
GAZP,15,20091209,124500,166.52000,166.73000,166.22000,166.53000
GAZP,15,20091209,130000,166.53000,167.09000,166.44000,167.08000
GAZP,15,20091209,131500,167.07000,167.61000,166.92000,167.22000
GAZP,15,20091209,133000,167.22000,167.31000,166.65000,166.74000
GAZP,15,20091209,134500,166.75000,166.75000,166.15000,166.59000
GAZP,15,20091209,140000,166.55000,166.60000,165.60000,166.25000
GAZP,15,20091209,141500,166.25000,166.39000,166.10000,166.25000
GAZP,15,20091209,143000,166.25000,166.78000,166.25000,166.67000
GAZP,15,20091209,144500,166.69000,166.98000,166.50000,166.85000
GAZP,15,20091209,150000,166.85000,167.08000,166.50000,166.64000
GAZP,15,20091209,151500,166.61000,167.07000,166.41000,166.89000
GAZP,15,20091209,153000,166.81000,166.95000,166.55000,166.72000
GAZP,15,20091209,154500,166.72000,166.92000,166.59000,166.91000
GAZP,15,20091209,160000,166.91000,167.50000,166.80000,167.39000
GAZP,15,20091209,161500,167.37000,167.47000,166.90000,166.91000
GAZP,15,20091209,163000,166.91000,167.15000,166.68000,167.08000
GAZP,15,20091209,164500,167.01000,167.17000,166.77000,166.85000
GAZP,15,20091209,170000,166.85000,166.93000,165.65000,166.21000
GAZP,15,20091209,171500,166.22000,166.29000,165.95000,166.28000
GAZP,15,20091209,173000,166.24000,166.69000,165.10000,165.25000
GAZP,15,20091209,174500,165.21000,165.84000,165.00000,165.65000
GAZP,15,20091209,180000,165.69000,166.82000,165.55000,166.60000
GAZP,15,20091209,181500,166.60000,166.79000,166.40000,166.64000
GAZP,15,20091209,183000,166.64000,167.01000,165.76000,167.01000
GAZP,15,20091210,103000,165.88000,165.90000,164.78000,165.04000
GAZP,15,20091210,104500,165.01000,165.13000,164.16000,164.84000
GAZP,15,20091210,110000,164.80000,165.70000,164.50000,165.11000
GAZP,15,20091210,111500,165.11000,166.68000,165.00000,166.59000
GAZP,15,20091210,113000,166.59000,167.37000,166.08000,166.80000
GAZP,15,20091210,114500,166.81000,167.50000,166.71000,166.95000
GAZP,15,20091210,120000,166.95000,167.22000,166.54000,166.77000
GAZP,15,20091210,121500,166.71000,166.89000,166.40000,166.56000
GAZP,15,20091210,123000,166.60000,166.90000,166.41000,166.74000
GAZP,15,20091210,124500,166.75000,167.04000,166.40000,166.62000
GAZP,15,20091210,130000,166.59000,166.75000,166.23000,166.64000
GAZP,15,20091210,131500,166.69000,167.03000,166.52000,166.90000
GAZP,15,20091210,133000,166.97000,167.03000,166.48000,166.57000
GAZP,15,20091210,134500,166.57000,166.70000,166.41000,166.56000
GAZP,15,20091210,140000,166.66000,166.75000,166.29000,166.52000
GAZP,15,20091210,141500,166.52000,167.02000,166.41000,166.82000
GAZP,15,20091210,143000,166.86000,166.92000,166.50000,166.60000
GAZP,15,20091210,144500,166.60000,166.73000,166.44000,166.58000
GAZP,15,20091210,150000,166.58000,166.84000,166.55000,166.57000
GAZP,15,20091210,151500,166.57000,166.73000,166.50000,166.52000
GAZP,15,20091210,153000,166.55000,166.65000,166.46000,166.59000
GAZP,15,20091210,154500,166.59000,166.86000,166.55000,166.77000
GAZP,15,20091210,160000,166.77000,166.99000,166.63000,166.95000
GAZP,15,20091210,161500,166.93000,167.77000,166.86000,167.25000
GAZP,15,20091210,163000,167.24000,167.48000,166.46000,166.58000
GAZP,15,20091210,164500,166.57000,166.95000,166.53000,166.65000
GAZP,15,20091210,170000,166.65000,166.75000,166.31000,166.40000
GAZP,15,20091210,171500,166.40000,166.69000,166.35000,166.66000
GAZP,15,20091210,173000,166.66000,167.05000,166.43000,166.86000
GAZP,15,20091210,174500,166.86000,166.93000,166.02000,166.32000
GAZP,15,20091210,180000,166.32000,166.35000,165.50000,165.65000
GAZP,15,20091210,181500,165.72000,166.10000,165.25000,165.95000
GAZP,15,20091210,183000,165.98000,166.34000,165.72000,166.09000
GAZP,15,20091211,103000,167.10000,167.30000,166.41000,166.65000
GAZP,15,20091211,104500,166.65000,167.26000,166.60000,166.94000
GAZP,15,20091211,110000,166.94000,167.24000,166.80000,166.83000
GAZP,15,20091211,111500,166.83000,167.09000,166.58000,166.98000
GAZP,15,20091211,113000,166.91000,167.80000,166.87000,167.51000
GAZP,15,20091211,114500,167.50000,167.70000,166.90000,167.17000
GAZP,15,20091211,120000,167.15000,167.30000,166.62000,167.00000
GAZP,15,20091211,121500,167.01000,167.15000,166.76000,166.81000
GAZP,15,20091211,123000,166.83000,166.99000,166.62000,166.71000
GAZP,15,20091211,124500,166.71000,166.97000,166.62000,166.87000
GAZP,15,20091211,130000,166.87000,166.96000,166.15000,166.26000
GAZP,15,20091211,131500,166.29000,166.60000,166.23000,166.50000
GAZP,15,20091211,133000,166.48000,167.03000,166.35000,166.74000
GAZP,15,20091211,134500,166.74000,167.06000,166.65000,166.83000
GAZP,15,20091211,140000,166.83000,167.17000,166.80000,167.06000
GAZP,15,20091211,141500,167.09000,167.13000,166.68000,166.68000
GAZP,15,20091211,143000,166.68000,166.89000,166.53000,166.76000
GAZP,15,20091211,144500,166.76000,166.89000,166.60000,166.67000
GAZP,15,20091211,150000,166.67000,166.77000,166.25000,166.76000
GAZP,15,20091211,151500,166.76000,166.82000,166.63000,166.77000
GAZP,15,20091211,153000,166.77000,166.77000,166.47000,166.69000
GAZP,15,20091211,154500,166.68000,167.00000,166.60000,166.89000
GAZP,15,20091211,160000,166.87000,167.15000,166.85000,167.00000
GAZP,15,20091211,161500,167.00000,167.09000,166.77000,167.00000
GAZP,15,20091211,163000,167.00000,167.47000,166.70000,166.90000
GAZP,15,20091211,164500,166.90000,167.00000,166.63000,166.82000
GAZP,15,20091211,170000,166.82000,166.90000,166.42000,166.53000
GAZP,15,20091211,171500,166.56000,166.70000,166.16000,166.64000
GAZP,15,20091211,173000,166.64000,167.00000,166.43000,166.85000
GAZP,15,20091211,174500,166.85000,166.98000,166.42000,166.90000
GAZP,15,20091211,180000,166.84000,166.94000,166.01000,166.21000
GAZP,15,20091211,181500,166.17000,166.56000,165.66000,166.50000
GAZP,15,20091211,183000,166.48000,166.63000,166.00000,166.11000
GAZP,15,20091214,103000,167.50000,167.75000,167.03000,167.14000
GAZP,15,20091214,104500,167.14000,167.30000,166.64000,166.83000
GAZP,15,20091214,110000,166.86000,167.06000,166.35000,166.60000
GAZP,15,20091214,111500,166.60000,166.97000,166.45000,166.90000
GAZP,15,20091214,113000,166.90000,166.99000,166.52000,166.70000
GAZP,15,20091214,114500,166.70000,166.79000,166.53000,166.59000
GAZP,15,20091214,120000,166.60000,166.66000,166.20000,166.46000
GAZP,15,20091214,121500,166.38000,166.60000,166.23000,166.57000
GAZP,15,20091214,123000,166.57000,166.60000,166.44000,166.49000
GAZP,15,20091214,124500,166.49000,166.50000,166.32000,166.39000
GAZP,15,20091214,130000,166.39000,166.59000,166.10000,166.32000
GAZP,15,20091214,131500,166.20000,166.36000,166.11000,166.14000
GAZP,15,20091214,133000,166.14000,166.37000,166.06000,166.30000
GAZP,15,20091214,134500,166.30000,166.52000,166.18000,166.28000
GAZP,15,20091214,140000,166.28000,166.35000,166.10000,166.15000
GAZP,15,20091214,141500,166.15000,166.31000,166.15000,166.18000
GAZP,15,20091214,143000,166.20000,166.28000,165.83000,166.10000
GAZP,15,20091214,144500,166.10000,166.18000,166.00000,166.06000
GAZP,15,20091214,150000,166.11000,166.34000,165.85000,166.32000
GAZP,15,20091214,151500,166.31000,166.40000,166.15000,166.35000
GAZP,15,20091214,153000,166.35000,166.35000,166.09000,166.15000
GAZP,15,20091214,154500,166.15000,166.30000,165.95000,166.25000
GAZP,15,20091214,160000,166.25000,166.30000,166.13000,166.22000
GAZP,15,20091214,161500,166.22000,166.49000,166.15000,166.35000
GAZP,15,20091214,163000,166.34000,166.40000,165.97000,166.10000
GAZP,15,20091214,164500,166.09000,166.30000,165.93000,166.00000
GAZP,15,20091214,170000,166.00000,166.57000,165.94000,166.57000
GAZP,15,20091214,171500,166.56000,166.79000,166.39000,166.40000
GAZP,15,20091214,173000,166.49000,166.51000,166.15000,166.37000
GAZP,15,20091214,174500,166.40000,166.79000,166.25000,166.60000
GAZP,15,20091214,180000,166.60000,167.00000,166.60000,166.99000
GAZP,15,20091214,181500,166.91000,166.97000,166.49000,166.71000
GAZP,15,20091214,183000,166.74000,167.25000,166.63000,167.09000
GAZP,15,20091215,103000,167.72000,167.95000,167.08000,167.12000
GAZP,15,20091215,104500,167.13000,167.64000,167.12000,167.35000
GAZP,15,20091215,110000,167.35000,167.87000,167.30000,167.42000
GAZP,15,20091215,111500,167.41000,168.45000,167.37000,168.30000
GAZP,15,20091215,113000,168.30000,168.32000,167.60000,168.10000
GAZP,15,20091215,114500,168.10000,170.19000,168.05000,169.70000
GAZP,15,20091215,120000,169.72000,170.95000,169.70000,170.39000
GAZP,15,20091215,121500,170.38000,170.39000,169.88000,170.19000
GAZP,15,20091215,123000,170.12000,170.29000,169.76000,170.18000
GAZP,15,20091215,124500,170.17000,170.18000,169.42000,170.03000
GAZP,15,20091215,130000,170.01000,170.45000,169.83000,170.14000
GAZP,15,20091215,131500,170.14000,170.47000,170.10000,170.45000
GAZP,15,20091215,133000,170.45000,170.47000,170.07000,170.27000
GAZP,15,20091215,134500,170.27000,170.80000,170.12000,170.57000
GAZP,15,20091215,140000,170.59000,170.90000,170.59000,170.85000
GAZP,15,20091215,141500,170.85000,170.88000,170.25000,170.47000
GAZP,15,20091215,143000,170.50000,170.54000,170.15000,170.20000
GAZP,15,20091215,144500,170.19000,170.43000,170.10000,170.23000
GAZP,15,20091215,150000,170.20000,170.39000,170.04000,170.33000
GAZP,15,20091215,151500,170.32000,170.68000,170.25000,170.25000
GAZP,15,20091215,153000,170.27000,170.47000,170.11000,170.34000
GAZP,15,20091215,154500,170.34000,170.39000,170.17000,170.30000
GAZP,15,20091215,160000,170.31000,170.39000,170.15000,170.25000
GAZP,15,20091215,161500,170.27000,170.35000,170.19000,170.25000
GAZP,15,20091215,163000,170.21000,170.21000,168.77000,168.77000
GAZP,15,20091215,164500,168.79000,169.38000,168.68000,169.10000
GAZP,15,20091215,170000,169.10000,169.16000,168.33000,168.60000
GAZP,15,20091215,171500,168.59000,169.68000,168.50000,169.50000
GAZP,15,20091215,173000,169.49000,170.14000,169.41000,169.73000
GAZP,15,20091215,174500,169.71000,170.10000,169.62000,169.92000
GAZP,15,20091215,180000,169.92000,170.65000,169.82000,170.32000
GAZP,15,20091215,181500,170.31000,171.31000,170.16000,170.97000
GAZP,15,20091215,183000,170.97000,172.24000,170.87000,172.19000
GAZP,15,20091216,103000,171.70000,173.17000,171.56000,171.85000
GAZP,15,20091216,104500,171.85000,172.95000,171.80000,172.85000
GAZP,15,20091216,110000,172.85000,173.78000,172.77000,173.67000
GAZP,15,20091216,111500,173.67000,175.10000,173.60000,175.07000
GAZP,15,20091216,113000,175.01000,177.22000,175.01000,176.90000
GAZP,15,20091216,114500,176.98000,178.69000,176.80000,178.31000
GAZP,15,20091216,120000,178.26000,179.90000,177.92000,179.12000
GAZP,15,20091216,121500,179.13000,179.23000,178.51000,178.78000
GAZP,15,20091216,123000,178.78000,179.84000,178.60000,179.60000
GAZP,15,20091216,124500,179.60000,179.60000,178.53000,178.69000
GAZP,15,20091216,130000,178.69000,179.44000,178.65000,178.90000
GAZP,15,20091216,131500,178.91000,179.25000,178.89000,179.10000
GAZP,15,20091216,133000,179.08000,179.45000,178.95000,179.36000
GAZP,15,20091216,134500,179.36000,179.88000,179.25000,179.50000
GAZP,15,20091216,140000,179.49000,179.53000,179.11000,179.50000
GAZP,15,20091216,141500,179.43000,179.50000,178.85000,179.11000
GAZP,15,20091216,143000,179.11000,179.83000,179.02000,179.45000
GAZP,15,20091216,144500,179.41000,179.55000,179.09000,179.47000
GAZP,15,20091216,150000,179.42000,179.47000,178.81000,179.09000
GAZP,15,20091216,151500,179.09000,179.37000,179.01000,179.04000
GAZP,15,20091216,153000,179.04000,179.50000,179.01000,179.48000
GAZP,15,20091216,154500,179.48000,179.50000,179.25000,179.50000
GAZP,15,20091216,160000,179.41000,179.54000,179.13000,179.25000
GAZP,15,20091216,161500,179.33000,179.90000,179.23000,179.56000
GAZP,15,20091216,163000,179.62000,180.88000,179.50000,180.60000
GAZP,15,20091216,164500,180.60000,180.88000,180.25000,180.88000
GAZP,15,20091216,170000,180.88000,180.88000,179.66000,179.85000
GAZP,15,20091216,171500,179.85000,180.40000,179.67000,180.15000
GAZP,15,20091216,173000,180.20000,181.09000,180.14000,181.08000
GAZP,15,20091216,174500,181.08000,181.44000,180.53000,180.64000
GAZP,15,20091216,180000,180.60000,181.19000,180.57000,180.96000
GAZP,15,20091216,181500,180.95000,181.13000,180.72000,180.84000
GAZP,15,20091216,183000,180.84000,181.70000,180.82000,181.02000
GAZP,15,20091217,103000,179.33000,180.09000,178.17000,179.25000
GAZP,15,20091217,104500,179.25000,181.00000,179.00000,179.80000
GAZP,15,20091217,110000,179.80000,180.04000,178.81000,179.45000
GAZP,15,20091217,111500,179.44000,183.38000,179.28000,183.31000
GAZP,15,20091217,113000,183.27000,184.00000,182.04000,182.10000
GAZP,15,20091217,114500,182.16000,182.40000,181.45000,181.74000
GAZP,15,20091217,120000,181.74000,181.80000,180.31000,181.80000
GAZP,15,20091217,121500,181.79000,181.98000,181.10000,181.49000
GAZP,15,20091217,123000,181.42000,181.65000,180.62000,181.34000
GAZP,15,20091217,124500,181.34000,181.48000,178.50000,178.85000
GAZP,15,20091217,130000,178.85000,179.67000,178.70000,179.60000
GAZP,15,20091217,131500,179.60000,179.84000,177.15000,177.75000
GAZP,15,20091217,133000,177.79000,178.37000,177.15000,178.10000
GAZP,15,20091217,134500,178.10000,178.63000,177.80000,178.01000
GAZP,15,20091217,140000,178.06000,179.39000,178.00000,179.10000
GAZP,15,20091217,141500,179.18000,179.69000,179.00000,179.20000
GAZP,15,20091217,143000,179.20000,179.80000,178.55000,178.55000
GAZP,15,20091217,144500,178.60000,179.37000,178.51000,178.82000
GAZP,15,20091217,150000,178.86000,179.62000,178.73000,179.24000
GAZP,15,20091217,151500,179.12000,179.20000,178.21000,178.33000
GAZP,15,20091217,153000,178.36000,178.90000,177.55000,177.82000
GAZP,15,20091217,154500,177.94000,177.98000,176.05000,176.88000
GAZP,15,20091217,160000,176.84000,177.68000,176.77000,177.46000
GAZP,15,20091217,161500,177.47000,177.77000,177.27000,177.70000
GAZP,15,20091217,163000,177.71000,178.20000,176.52000,177.50000
GAZP,15,20091217,164500,177.43000,178.15000,177.25000,178.15000
GAZP,15,20091217,170000,178.14000,178.15000,177.73000,177.90000
GAZP,15,20091217,171500,177.89000,178.10000,177.61000,177.98000
GAZP,15,20091217,173000,177.96000,179.11000,177.60000,178.55000
GAZP,15,20091217,174500,178.54000,178.55000,177.25000,177.49000
GAZP,15,20091217,180000,177.49000,178.17000,176.84000,177.13000
GAZP,15,20091217,181500,177.19000,177.39000,176.20000,176.44000
GAZP,15,20091217,183000,176.44000,177.14000,175.78000,177.00000
GAZP,15,20091218,103000,177.70000,179.24000,177.53000,178.72000
GAZP,15,20091218,104500,178.78000,180.40000,178.30000,180.00000
GAZP,15,20091218,110000,180.05000,181.35000,179.74000,181.28000
GAZP,15,20091218,111500,181.28000,181.35000,180.65000,180.80000
GAZP,15,20091218,113000,180.80000,181.18000,180.13000,180.39000
GAZP,15,20091218,114500,180.39000,180.76000,179.40000,180.10000
GAZP,15,20091218,120000,180.10000,180.37000,179.63000,179.95000
GAZP,15,20091218,121500,179.96000,179.98000,179.40000,179.92000
GAZP,15,20091218,123000,179.93000,180.60000,179.75000,180.46000
GAZP,15,20091218,124500,180.41000,182.00000,180.41000,181.45000
GAZP,15,20091218,130000,181.46000,182.49000,181.22000,182.15000
GAZP,15,20091218,131500,182.15000,182.63000,181.77000,181.90000
GAZP,15,20091218,133000,181.90000,182.13000,181.26000,181.44000
GAZP,15,20091218,134500,181.48000,181.87000,181.30000,181.70000
GAZP,15,20091218,140000,181.74000,182.29000,181.57000,182.19000
GAZP,15,20091218,141500,182.12000,182.40000,181.75000,181.96000
GAZP,15,20091218,143000,181.95000,182.29000,181.80000,181.99000
GAZP,15,20091218,144500,182.00000,182.20000,181.54000,181.80000
GAZP,15,20091218,150000,181.80000,182.20000,181.65000,181.80000
GAZP,15,20091218,151500,181.89000,182.82000,181.82000,182.59000
GAZP,15,20091218,153000,182.60000,182.70000,181.90000,181.97000
GAZP,15,20091218,154500,182.04000,182.50000,181.91000,182.38000
GAZP,15,20091218,160000,182.34000,182.54000,182.15000,182.39000
GAZP,15,20091218,161500,182.40000,182.69000,182.09000,182.59000
GAZP,15,20091218,163000,182.44000,182.58000,181.90000,182.20000
GAZP,15,20091218,164500,182.20000,182.25000,180.70000,181.30000
GAZP,15,20091218,170000,181.30000,181.98000,181.30000,181.98000
GAZP,15,20091218,171500,181.97000,182.10000,181.81000,182.07000
GAZP,15,20091218,173000,182.05000,182.09000,181.38000,181.88000
GAZP,15,20091218,174500,181.88000,182.09000,181.22000,181.57000
GAZP,15,20091218,180000,181.57000,182.29000,181.27000,182.16000
GAZP,15,20091218,181500,182.22000,182.33000,181.76000,182.06000
GAZP,15,20091218,183000,182.06000,182.17000,181.55000,181.60000
GAZP,15,20091221,103000,183.22000,183.80000,182.85000,182.97000
GAZP,15,20091221,104500,182.97000,183.37000,182.71000,183.30000
GAZP,15,20091221,110000,183.26000,184.39000,183.22000,183.98000
GAZP,15,20091221,111500,183.98000,184.00000,182.25000,182.49000
GAZP,15,20091221,113000,182.47000,183.13000,181.83000,183.00000
GAZP,15,20091221,114500,183.00000,183.42000,182.60000,183.17000
GAZP,15,20091221,120000,183.17000,183.29000,182.61000,182.88000
GAZP,15,20091221,121500,182.85000,182.88000,182.17000,182.64000
GAZP,15,20091221,123000,182.62000,182.66000,181.10000,181.70000
GAZP,15,20091221,124500,181.68000,181.92000,181.30000,181.88000
GAZP,15,20091221,130000,181.88000,182.34000,181.75000,182.07000
GAZP,15,20091221,131500,182.06000,182.15000,181.65000,181.90000
GAZP,15,20091221,133000,181.90000,182.68000,181.77000,182.41000
GAZP,15,20091221,134500,182.41000,182.68000,181.82000,182.10000
GAZP,15,20091221,140000,182.06000,182.40000,181.62000,182.18000
GAZP,15,20091221,141500,182.18000,182.55000,182.05000,182.20000
GAZP,15,20091221,143000,182.20000,182.30000,181.84000,181.86000
GAZP,15,20091221,144500,181.92000,182.49000,181.86000,182.29000
GAZP,15,20091221,150000,182.20000,182.83000,182.15000,182.80000
GAZP,15,20091221,151500,182.83000,183.09000,182.61000,182.92000
GAZP,15,20091221,153000,182.99000,183.00000,182.76000,182.80000
GAZP,15,20091221,154500,182.78000,182.98000,182.40000,182.80000
GAZP,15,20091221,160000,182.92000,182.92000,182.29000,182.54000
GAZP,15,20091221,161500,182.55000,182.74000,182.41000,182.74000
GAZP,15,20091221,163000,182.70000,182.75000,182.30000,182.68000
GAZP,15,20091221,164500,182.74000,183.02000,182.61000,182.85000
GAZP,15,20091221,170000,182.82000,183.99000,182.81000,183.86000
GAZP,15,20091221,171500,183.90000,183.95000,183.35000,183.60000
GAZP,15,20091221,173000,183.60000,183.97000,183.52000,183.70000
GAZP,15,20091221,174500,183.69000,183.78000,183.37000,183.63000
GAZP,15,20091221,180000,183.69000,184.25000,183.56000,183.85000
GAZP,15,20091221,181500,183.89000,183.96000,183.76000,183.81000
GAZP,15,20091221,183000,183.81000,183.94000,183.61000,183.90000
GAZP,15,20091222,103000,183.78000,183.95000,182.76000,183.11000
GAZP,15,20091222,104500,183.11000,183.27000,182.35000,182.41000
GAZP,15,20091222,110000,182.44000,183.21000,182.36000,183.07000
GAZP,15,20091222,111500,183.07000,183.65000,183.01000,183.49000
GAZP,15,20091222,113000,183.49000,183.49000,183.03000,183.17000
GAZP,15,20091222,114500,183.17000,183.44000,183.10000,183.20000
GAZP,15,20091222,120000,183.21000,183.35000,182.63000,182.99000
GAZP,15,20091222,121500,182.99000,183.01000,181.90000,182.20000
GAZP,15,20091222,123000,182.20000,182.88000,181.64000,182.60000
GAZP,15,20091222,124500,182.60000,182.93000,182.04000,182.20000
GAZP,15,20091222,130000,182.20000,182.89000,182.10000,182.74000
GAZP,15,20091222,131500,182.77000,183.10000,182.70000,182.88000
GAZP,15,20091222,133000,182.90000,182.94000,182.15000,182.40000
GAZP,15,20091222,134500,182.40000,182.60000,182.30000,182.41000
GAZP,15,20091222,140000,182.42000,182.44000,181.68000,182.40000
GAZP,15,20091222,141500,182.40000,182.60000,182.31000,182.50000
GAZP,15,20091222,143000,182.50000,182.60000,182.35000,182.52000
GAZP,15,20091222,144500,182.50000,182.60000,182.10000,182.59000
GAZP,15,20091222,150000,182.57000,183.19000,182.51000,183.06000
GAZP,15,20091222,151500,183.10000,183.45000,182.95000,183.03000
GAZP,15,20091222,153000,183.03000,183.17000,182.99000,183.10000
GAZP,15,20091222,154500,183.06000,183.15000,182.71000,182.90000
GAZP,15,20091222,160000,182.85000,182.99000,182.57000,182.96000
GAZP,15,20091222,161500,182.93000,183.31000,182.92000,183.24000
GAZP,15,20091222,163000,183.16000,183.29000,182.11000,183.03000
GAZP,15,20091222,164500,183.01000,183.07000,182.45000,182.70000
GAZP,15,20091222,170000,182.65000,183.00000,182.52000,182.70000
GAZP,15,20091222,171500,182.71000,182.83000,182.49000,182.65000
GAZP,15,20091222,173000,182.65000,183.21000,182.50000,182.90000
GAZP,15,20091222,174500,182.95000,182.99000,182.32000,182.36000
GAZP,15,20091222,180000,182.48000,183.09000,182.36000,182.92000
GAZP,15,20091222,181500,182.92000,183.09000,182.66000,183.09000
GAZP,15,20091222,183000,183.09000,183.20000,182.51000,182.51000
GAZP,15,20091223,103000,183.66000,184.10000,183.15000,183.35000
GAZP,15,20091223,104500,183.34000,183.47000,183.19000,183.38000
GAZP,15,20091223,110000,183.38000,183.43000,182.65000,182.66000
GAZP,15,20091223,111500,182.74000,183.35000,182.70000,183.32000
GAZP,15,20091223,113000,183.30000,183.35000,182.81000,183.20000
GAZP,15,20091223,114500,183.20000,183.68000,183.08000,183.55000
GAZP,15,20091223,120000,183.55000,185.23000,183.54000,184.66000
GAZP,15,20091223,121500,184.66000,185.38000,184.65000,184.91000
GAZP,15,20091223,123000,184.91000,184.98000,184.33000,184.40000
GAZP,15,20091223,124500,184.40000,184.65000,184.31000,184.54000
GAZP,15,20091223,130000,184.59000,184.70000,184.38000,184.38000
GAZP,15,20091223,131500,184.37000,184.79000,184.23000,184.48000
GAZP,15,20091223,133000,184.48000,184.57000,184.08000,184.25000
GAZP,15,20091223,134500,184.29000,185.19000,184.26000,184.97000
GAZP,15,20091223,140000,184.95000,185.10000,184.60000,184.93000
GAZP,15,20091223,141500,184.94000,185.25000,184.63000,184.65000
GAZP,15,20091223,143000,184.66000,185.10000,184.63000,185.06000
GAZP,15,20091223,144500,185.06000,185.70000,185.02000,185.54000
GAZP,15,20091223,150000,185.53000,185.59000,185.21000,185.40000
GAZP,15,20091223,151500,185.39000,185.40000,185.05000,185.30000
GAZP,15,20091223,153000,185.30000,185.39000,185.08000,185.14000
GAZP,15,20091223,154500,185.10000,185.19000,184.86000,184.86000
GAZP,15,20091223,160000,184.86000,185.26000,184.78000,185.15000
GAZP,15,20091223,161500,185.15000,185.45000,185.11000,185.16000
GAZP,15,20091223,163000,185.20000,185.34000,184.52000,184.52000
GAZP,15,20091223,164500,184.53000,184.61000,183.83000,184.52000
GAZP,15,20091223,170000,184.55000,184.72000,184.41000,184.50000
GAZP,15,20091223,171500,184.57000,185.01000,184.23000,184.95000
GAZP,15,20091223,173000,184.95000,185.21000,184.57000,184.80000
GAZP,15,20091223,174500,184.81000,185.04000,184.65000,184.88000
GAZP,15,20091223,180000,184.77000,184.77000,184.07000,184.45000
GAZP,15,20091223,181500,184.46000,184.69000,183.84000,184.25000
GAZP,15,20091223,183000,184.25000,185.00000,184.23000,184.77000
GAZP,15,20091224,103000,186.00000,186.09000,184.90000,185.72000
GAZP,15,20091224,104500,185.70000,185.83000,184.83000,185.03000
GAZP,15,20091224,110000,185.05000,185.33000,184.80000,184.85000
GAZP,15,20091224,111500,184.83000,184.98000,184.47000,184.82000
GAZP,15,20091224,113000,184.82000,184.92000,184.57000,184.64000
GAZP,15,20091224,114500,184.64000,184.65000,183.57000,184.05000
GAZP,15,20091224,120000,184.05000,184.08000,183.69000,183.93000
GAZP,15,20091224,121500,183.96000,184.19000,183.77000,183.90000
GAZP,15,20091224,123000,183.95000,184.06000,183.64000,183.87000
GAZP,15,20091224,124500,183.87000,183.97000,182.53000,183.45000
GAZP,15,20091224,130000,183.43000,183.46000,182.90000,183.00000
GAZP,15,20091224,131500,183.02000,183.02000,181.03000,181.40000
GAZP,15,20091224,133000,181.36000,181.78000,180.02000,180.28000
GAZP,15,20091224,134500,180.26000,181.69000,179.26000,181.66000
GAZP,15,20091224,140000,181.68000,182.07000,181.13000,181.95000
GAZP,15,20091224,141500,181.94000,182.39000,181.67000,181.79000
GAZP,15,20091224,143000,181.79000,181.95000,181.26000,181.73000
GAZP,15,20091224,144500,181.73000,181.89000,181.52000,181.78000
GAZP,15,20091224,150000,181.73000,182.20000,181.64000,182.09000
GAZP,15,20091224,151500,182.09000,182.09000,181.54000,181.67000
GAZP,15,20091224,153000,181.67000,181.69000,181.30000,181.68000
GAZP,15,20091224,154500,181.66000,181.97000,181.53000,181.95000
GAZP,15,20091224,160000,181.95000,181.97000,180.71000,180.85000
GAZP,15,20091224,161500,180.85000,181.20000,180.71000,180.71000
GAZP,15,20091224,163000,180.80000,181.17000,179.40000,180.00000
GAZP,15,20091224,164500,180.00000,180.83000,179.98000,180.75000
GAZP,15,20091224,170000,180.79000,181.19000,180.75000,181.04000
GAZP,15,20091224,171500,181.05000,181.10000,180.70000,180.73000
GAZP,15,20091224,173000,180.80000,181.38000,180.70000,181.06000
GAZP,15,20091224,174500,181.06000,181.76000,181.01000,181.64000
GAZP,15,20091224,180000,181.64000,182.30000,181.08000,181.23000
GAZP,15,20091224,181500,181.23000,181.69000,181.17000,181.40000
GAZP,15,20091224,183000,181.40000,181.40000,180.59000,180.99000
GAZP,15,20091225,103000,181.58000,181.65000,180.03000,180.62000
GAZP,15,20091225,104500,180.56000,180.72000,178.60000,179.67000
GAZP,15,20091225,110000,179.70000,179.84000,178.63000,179.00000
GAZP,15,20091225,111500,179.00000,179.40000,178.95000,179.26000
GAZP,15,20091225,113000,179.26000,180.19000,179.10000,180.19000
GAZP,15,20091225,114500,180.10000,180.41000,179.92000,180.17000
GAZP,15,20091225,120000,180.16000,180.97000,180.12000,180.83000
GAZP,15,20091225,121500,180.83000,180.87000,180.40000,180.68000
GAZP,15,20091225,123000,180.62000,180.99000,180.45000,180.55000
GAZP,15,20091225,124500,180.59000,180.70000,180.25000,180.25000
GAZP,15,20091225,130000,180.25000,180.80000,180.23000,180.67000
GAZP,15,20091225,131500,180.69000,181.87000,180.66000,181.20000
GAZP,15,20091225,133000,181.17000,181.21000,180.82000,180.82000
GAZP,15,20091225,134500,180.84000,180.90000,180.60000,180.76000
GAZP,15,20091225,140000,180.66000,180.84000,180.61000,180.70000
GAZP,15,20091225,141500,180.77000,180.95000,180.52000,180.65000
GAZP,15,20091225,143000,180.67000,180.80000,180.56000,180.80000
GAZP,15,20091225,144500,180.71000,180.87000,180.48000,180.48000
GAZP,15,20091225,150000,180.47000,180.87000,180.45000,180.87000
GAZP,15,20091225,151500,180.84000,180.97000,180.71000,180.81000
GAZP,15,20091225,153000,180.84000,180.89000,180.75000,180.84000
GAZP,15,20091225,154500,180.84000,181.09000,180.76000,180.95000
GAZP,15,20091225,160000,180.96000,181.49000,180.80000,181.28000
GAZP,15,20091225,161500,181.29000,181.30000,181.00000,181.07000
GAZP,15,20091225,163000,181.04000,181.19000,181.00000,181.13000
GAZP,15,20091225,164500,181.08000,181.13000,180.91000,180.93000
GAZP,15,20091225,170000,180.97000,181.11000,180.91000,180.93000
GAZP,15,20091225,171500,180.93000,181.02000,180.75000,180.87000
GAZP,15,20091225,173000,180.87000,181.10000,180.85000,180.85000
GAZP,15,20091225,174500,180.89000,181.00000,180.82000,180.91000
GAZP,15,20091225,180000,180.89000,181.11000,180.88000,181.01000
GAZP,15,20091225,181500,181.05000,181.35000,180.97000,181.20000
GAZP,15,20091225,183000,181.27000,182.57000,181.17000,182.20000
GAZP,15,20091228,103000,182.91000,183.50000,182.22000,183.00000
GAZP,15,20091228,104500,183.00000,183.57000,182.98000,183.10000
GAZP,15,20091228,110000,183.09000,183.33000,182.90000,183.13000
GAZP,15,20091228,111500,183.17000,183.20000,182.56000,182.75000
GAZP,15,20091228,113000,182.75000,182.78000,181.75000,182.40000
GAZP,15,20091228,114500,182.36000,182.72000,182.35000,182.59000
GAZP,15,20091228,120000,182.56000,182.67000,182.10000,182.35000
GAZP,15,20091228,121500,182.38000,182.70000,182.38000,182.61000
GAZP,15,20091228,123000,182.66000,183.00000,182.66000,182.68000
GAZP,15,20091228,124500,182.68000,183.00000,182.35000,182.79000
GAZP,15,20091228,130000,182.79000,182.80000,182.63000,182.63000
GAZP,15,20091228,131500,182.63000,182.78000,182.50000,182.58000
GAZP,15,20091228,133000,182.57000,182.84000,182.50000,182.75000
GAZP,15,20091228,134500,182.75000,182.86000,182.57000,182.80000
GAZP,15,20091228,140000,182.80000,182.89000,182.70000,182.78000
GAZP,15,20091228,141500,182.78000,182.89000,182.66000,182.79000
GAZP,15,20091228,143000,182.71000,182.79000,182.65000,182.70000
GAZP,15,20091228,144500,182.70000,182.78000,182.49000,182.62000
GAZP,15,20091228,150000,182.64000,182.73000,182.60000,182.66000
GAZP,15,20091228,151500,182.66000,182.71000,182.55000,182.61000
GAZP,15,20091228,153000,182.65000,183.00000,182.60000,182.99000
GAZP,15,20091228,154500,183.00000,183.09000,182.88000,182.97000
GAZP,15,20091228,160000,182.91000,183.07000,182.80000,182.93000
GAZP,15,20091228,161500,183.00000,183.01000,182.76000,182.88000
GAZP,15,20091228,163000,182.89000,183.02000,182.82000,182.93000
GAZP,15,20091228,164500,182.93000,183.00000,182.88000,182.99000
GAZP,15,20091228,170000,182.96000,182.99000,182.92000,182.95000
GAZP,15,20091228,171500,182.98000,183.14000,182.92000,183.14000
GAZP,15,20091228,173000,183.14000,183.22000,182.80000,182.85000
GAZP,15,20091228,174500,182.85000,182.92000,182.49000,182.59000
GAZP,15,20091228,180000,182.52000,182.54000,181.59000,181.80000
GAZP,15,20091228,181500,181.80000,182.10000,181.73000,181.96000
GAZP,15,20091228,183000,182.00000,182.00000,180.82000,181.11000
GAZP,15,20091229,103000,181.60000,181.88000,180.86000,181.35000
GAZP,15,20091229,104500,181.35000,182.07000,181.18000,181.85000
GAZP,15,20091229,110000,181.88000,181.90000,181.32000,181.55000
GAZP,15,20091229,111500,181.51000,182.00000,181.30000,182.00000
GAZP,15,20091229,113000,181.98000,183.30000,181.85000,183.00000
GAZP,15,20091229,114500,183.01000,183.29000,182.83000,182.91000
GAZP,15,20091229,120000,182.91000,183.16000,182.90000,182.92000
GAZP,15,20091229,121500,182.92000,183.08000,182.68000,183.02000
GAZP,15,20091229,123000,183.04000,183.74000,183.01000,183.50000
GAZP,15,20091229,124500,183.37000,183.50000,183.10000,183.11000
GAZP,15,20091229,130000,183.11000,183.29000,182.88000,183.03000
GAZP,15,20091229,131500,183.03000,183.08000,182.84000,182.88000
GAZP,15,20091229,133000,182.90000,183.00000,182.85000,183.00000
GAZP,15,20091229,134500,183.00000,183.04000,182.91000,182.93000
GAZP,15,20091229,140000,182.97000,183.32000,182.91000,183.12000
GAZP,15,20091229,141500,183.11000,183.28000,183.05000,183.28000
GAZP,15,20091229,143000,183.29000,183.32000,183.01000,183.19000
GAZP,15,20091229,144500,183.19000,183.44000,183.19000,183.25000
GAZP,15,20091229,150000,183.20000,183.36000,183.10000,183.25000
GAZP,15,20091229,151500,183.30000,183.39000,183.10000,183.39000
GAZP,15,20091229,153000,183.28000,183.29000,182.96000,183.20000
GAZP,15,20091229,154500,183.20000,183.35000,182.98000,183.16000
GAZP,15,20091229,160000,183.10000,183.15000,182.93000,182.95000
GAZP,15,20091229,161500,182.97000,183.18000,182.80000,183.10000
GAZP,15,20091229,163000,183.10000,183.14000,182.99000,183.12000
GAZP,15,20091229,164500,183.12000,183.50000,183.00000,183.48000
GAZP,15,20091229,170000,183.44000,183.50000,183.31000,183.32000
GAZP,15,20091229,171500,183.32000,183.59000,183.31000,183.49000
GAZP,15,20091229,173000,183.43000,183.50000,182.89000,182.98000
GAZP,15,20091229,174500,182.98000,183.00000,182.50000,182.90000
GAZP,15,20091229,180000,182.90000,183.12000,182.75000,182.92000
GAZP,15,20091229,181500,182.99000,182.99000,182.50000,182.91000
GAZP,15,20091229,183000,182.91000,183.90000,182.70000,183.74000
GAZP,15,20091230,103000,183.30000,183.55000,182.50000,183.30000
GAZP,15,20091230,104500,183.30000,183.37000,182.90000,183.00000
GAZP,15,20091230,110000,182.96000,183.00000,182.65000,182.65000
GAZP,15,20091230,111500,182.65000,182.78000,182.37000,182.57000
GAZP,15,20091230,113000,182.58000,182.99000,182.55000,182.80000
GAZP,15,20091230,114500,182.81000,182.91000,182.14000,182.34000
GAZP,15,20091230,120000,182.31000,182.34000,182.10000,182.21000
GAZP,15,20091230,121500,182.28000,182.59000,182.18000,182.41000
GAZP,15,20091230,123000,182.41000,182.53000,182.32000,182.41000
GAZP,15,20091230,124500,182.49000,182.71000,182.26000,182.26000
GAZP,15,20091230,130000,182.26000,182.29000,181.64000,181.71000
GAZP,15,20091230,131500,181.72000,181.99000,181.69000,181.69000
GAZP,15,20091230,133000,181.71000,181.82000,181.52000,181.82000
GAZP,15,20091230,134500,181.83000,181.95000,181.71000,181.90000
GAZP,15,20091230,140000,181.90000,181.90000,181.75000,181.80000
GAZP,15,20091230,141500,181.79000,181.80000,181.12000,181.40000
GAZP,15,20091230,143000,181.38000,181.47000,181.35000,181.45000
GAZP,15,20091230,144500,181.42000,181.45000,180.90000,180.90000
GAZP,15,20091230,150000,180.90000,181.60000,180.84000,181.60000
GAZP,15,20091230,151500,181.59000,181.59000,181.35000,181.57000
GAZP,15,20091230,153000,181.57000,181.82000,181.50000,181.78000
GAZP,15,20091230,154500,181.78000,181.87000,181.44000,181.49000
GAZP,15,20091230,160000,181.50000,181.52000,181.41000,181.52000
GAZP,15,20091230,161500,181.52000,181.52000,180.98000,181.06000
GAZP,15,20091230,163000,181.10000,181.33000,181.08000,181.29000
GAZP,15,20091230,164500,181.29000,181.59000,181.29000,181.40000
GAZP,15,20091230,170000,181.40000,181.80000,181.31000,181.72000
GAZP,15,20091230,171500,181.67000,181.77000,181.55000,181.72000
GAZP,15,20091230,173000,181.72000,182.37000,181.66000,182.28000
GAZP,15,20091230,174500,182.28000,182.40000,182.01000,182.19000
GAZP,15,20091230,180000,182.17000,183.00000,182.00000,182.67000
GAZP,15,20091230,181500,182.75000,183.40000,182.66000,182.85000
GAZP,15,20091230,183000,182.85000,182.90000,181.57000,181.70000
GAZP,15,20091231,103000,182.78000,183.18000,182.61000,183.07000
GAZP,15,20091231,104500,183.09000,183.16000,182.55000,182.92000
GAZP,15,20091231,110000,182.92000,183.10000,182.90000,183.00000
GAZP,15,20091231,111500,182.98000,183.30000,182.97000,183.00000
GAZP,15,20091231,113000,183.03000,183.33000,182.85000,183.09000
GAZP,15,20091231,114500,183.09000,183.09000,183.09000,183.09000
