TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SBER 2005-08-26 25436 25550 25051 25101 11967 25285.05 SBER 2005-08-29 25120 25549 24890.05 25300 7980 25280.83 SBER 2005-08-30 25300 25649.99 25237 25385 10141 25496.29 SBER 2005-08-31 25385 25548 24900 25510 13269 25222.89 SBER 2005-09-01 25515 25900 25401 25500.01 11214 25689.77 SBER 2005-09-02 25525.01 25770 25500 25625 6423 25614.26 SBER 2005-09-05 25627.5 25750 25270.01 25310 6865 25412.38 SBER 2005-09-06 25270.53 25298 24259 24400.2 25417 24690.05 SBER 2005-09-07 24400 24785 23667 24260 25176 24239.7 SBER 2005-09-08 24300 25500 24201 25499.99 28199 25015.59 SBER 2005-09-09 25504.05 26100 25370 25649.98 27859 25743.96 SBER 2005-09-12 25685 25899.4 25349 25410.01 9752 25583.28 SBER 2005-09-13 25410 26100 25100 25899 18528 25801.05 SBER 2005-09-14 25849.5 25849.5 25120.01 25545 17891 25467.29 SBER 2005-09-15 25600 25700 25351 25589 7744 25574.12 SBER 2005-09-16 25670 26090 25400 25777 13276 25865.71 SBER 2005-09-19 25760 26497.2 25555.01 26079 16724 26084.73 SBER 2005-09-20 26000 27090 26000 26851 29778 26643.79 SBER 2005-09-21 26860.5 27308 26450.05 27000 17435 26814.9 SBER 2005-09-22 27080 27477.77 26610 26628 14150 27076.17 SBER 2005-09-23 26700.5 26988.99 26115 26927 13508 26576.11 SBER 2005-09-26 26913.5 26913.5 26425 26700 8472 26594.59 SBER 2005-09-27 26707 27092.9 26700.01 26998 9427 26891.43 SBER 2005-09-28 26997.5 27670 26951 27501 18839 27276.83 SBER 2005-09-29 27640 27699 26875 27050 12186 27328.05 SBER 2005-09-30 27100 27479.1 27100 27390 10264 27283.23 SBER 2005-10-03 27350 27599 27275 27569.88 8595 27438.62 SBER 2005-10-04 27575 27780 27300 27450.11 13849 27598.15 SBER 2005-10-05 27500 27500 26655 26857.05 13806 27119.97 SBER 2005-10-06 26600 26600 25383 25998 23423 25901.23 SBER 2005-10-07 25998 26251 25151 25551.01 13677 25770.98 SBER 2005-10-10 25920 26750 25515 26750 13819 26231.43 SBER 2005-10-11 26749.5 27300 26400 26961 16032 26950.1 SBER 2005-10-12 27075 27290 25900 26200 10449 26547.31 SBER 2005-10-13 26100 26100 24950 25290 13554 25354.54 SBER 2005-10-14 25241.5 25250 24328.5 24432 13320 24751.45 SBER 2005-10-17 24894 24960 24370 24701 11492 24668.73 SBER 2005-10-18 24727.75 25148.77 24650.1 24889 8919 24932.53 SBER 2005-10-19 24795.3 24795.3 23785.51 23825 13221 23973.94 SBER 2005-10-20 24100 24350 24000 24089.98 9130 24187.57 SBER 2005-10-21 23772.5 23897 23347 23865 19664 23603.12 SBER 2005-10-24 23875 24490 23760 24289 12297 24144.87 SBER 2005-10-25 24389 24598.77 23705.01 23905 15376 24194.2 SBER 2005-10-26 24057.5 24575 23850 24500 14822 24215.12 SBER 2005-10-27 24575 24800 23810 23850 15843 24227.31 SBER 2005-10-28 23750 24590 23401 24525 13479 24195.6 SBER 2005-10-31 24839.5 25399.97 24600 25379 18043 25031.02 SBER 2005-11-01 25179.5 25870 25137.53 25375 17626 25498.6 SBER 2005-11-02 25411 26480 25411 26349.99 25370 26171.56 SBER 2005-11-03 27128.75 27128.75 26371 26770 14311 26638.49 SBER 2005-11-07 26757.5 27300 26716 27110.02 21280 27097.93 SBER 2005-11-08 27100 27350 26900 27095 11071 27137.27 SBER 2005-11-09 27100 27495 27010.11 27285 13544 27338.64 SBER 2005-11-10 27350 27990 27151 27850 29930 27708.24 SBER 2005-11-11 27793.5 28349 27550.01 28349 22969 27835.77 SBER 2005-11-14 28306 29937.99 28151 29823 29882 29013.36 SBER 2005-11-15 29821.5 31839 29820 31370 51596 31074.19 SBER 2005-11-16 31300 31740 30300 30530 36748 30903.78 SBER 2005-11-17 30740 31750 30740 31300 29197 31406.55 SBER 2005-11-18 31350 31359 30650 31101 15060 31115.19 SBER 2005-11-21 31285 32200 31088.9 31323 30382 31542.47 SBER 2005-11-22 31516 31685 30870 31189 21478 31223.4 SBER 2005-11-23 31160.01 31700 31101 31200 15486 31389.99 SBER 2005-11-24 31245 31550 31100.01 31280 10179 31251 SBER 2005-11-25 31300 31500 31100 31493.98 14702 31303.7 SBER 2005-11-28 31304.93 32320 31304.93 31980 27030 32041.14 SBER 2005-11-29 31875 32120 31330 31650 20415 31731.32 SBER 2005-11-30 31649.49 32199.99 31561 31856.41 15202 31851.7 SBER 2005-12-01 32097 33000 32000 33000 20249 32611.2 SBER 2005-12-02 33125.5 34250 33100 34099 27228 33798.8 SBER 2005-12-05 34300 34800 34100 34225 16617 34484.16 SBER 2005-12-06 34300 34400 33701 33831.16 13755 33917.8 SBER 2005-12-07 33800.5 34950 33800.5 34730 15188 34527.11 SBER 2005-12-08 34650 35250 33800.51 34500 31109 34574.89 SBER 2005-12-09 34675.5 35150 34612 34685 13684 34854.94 SBER 2005-12-12 34725 35099.95 34599.99 35038 20185 34878.59 SBER 2005-12-13 35100 35150 34751.01 34870 13699 34886.77 SBER 2005-12-14 34925 35048.95 34500 34607 20772 34723.34 SBER 2005-12-15 34740 34960.89 34541.02 34722 25327 34773.21 SBER 2005-12-16 34725 34839 34371 34690 12483 34665.63 SBER 2005-12-19 34594.5 34888.88 34594.5 34844 6879 34795.94 SBER 2005-12-20 31660 34720 30000 34650 20464 34390.35 SBER 2005-12-21 34550 34955 34550 34830 13570 34774.12 SBER 2005-12-22 34850 36999 34830 36970 57602 35957.13 SBER 2005-12-23 36894.64 38783 36706 37399.99 81496 37888.25 SBER 2005-12-26 37500 38090 37450 37925 17539 37839.55 SBER 2005-12-27 37980 38175 37600 37715.03 12072 37888.92 SBER 2005-12-28 37620 37775.97 36906 37261 12206 37326.21 SBER 2005-12-29 37315 38000 37315 37880 12899 37662.07 SBER 2005-12-30 37950 37970 37635.99 37650 5563 37721.72 SBER 2006-01-10 38475 41184 38300 40080 38369 40315.5 SBER 2006-01-11 40039.5 42400 39825.1 42100 56234 41286.37 SBER 2006-01-12 42155.5 48400 42155.5 47503 87813 45605.31 SBER 2006-01-13 47550 49300 44201 45510 75990 46312.53 SBER 2006-01-16 44367.25 46994 44367.25 45830 31775 45688.84 SBER 2006-01-17 46125 46525 42600 43100.01 56851 43787.08 SBER 2006-01-18 42415.5 42415.5 40100 40510 58939 40803.14 SBER 2006-01-19 39900 43200 39487 43179.99 67927 41775.76 SBER 2006-01-20 43500 45284 43101 44099.99 65976 44147.53 SBER 2006-01-23 43500 43500 41600 41800 30682 42291.32 SBER 2006-01-24 41667.5 43199.92 41667.5 42797 31342 42667.26 SBER 2006-01-25 43075 43500 42500 43306.02 27277 43188.3 SBER 2006-01-26 43303 43303 42506 42610 24927 42962.17 SBER 2006-01-27 42650 43907.01 42650 43500.1 22637 43293.64 SBER 2006-01-30 43700 44199 41500.77 42230 31944 42483.02 SBER 2006-01-31 42225 43308 41550 41709 30379 42299.94 SBER 2006-02-01 41649.5 42470 41210 42470 23142 41929.45 SBER 2006-02-02 42500 42790 41852 42500 8363 42387.4 SBER 2006-02-03 41800 42100 40500.01 40501.01 20147 41457.21 SBER 2006-02-06 40940 42197 40600 42000 19609 41212.1 SBER 2006-02-07 41999.5 42394 41352.01 41756.1 20994 41842.48 SBER 2006-02-08 41125 42930 40800 42899.99 25600 41766.3 SBER 2006-02-09 42999.5 45000 42750 45000 44381 44158.86 SBER 2006-02-10 45277.5 45490 43628.53 44101.02 30132 44542.22 SBER 2006-02-13 43997 44499.95 43334.01 43711 19125 43845.64 SBER 2006-02-14 43500 45187.8 43500 44400 40329 44595.95 SBER 2006-02-15 44500 45150 43225 43910 26782 44120.2 SBER 2006-02-16 44314.5 45399.98 43700 44250.03 30029 44743.21 SBER 2006-02-17 44495 45500 44405.02 45300 30561 45107.25 SBER 2006-02-20 45494.01 46149.99 45310 45790 21148 45804.27 SBER 2006-02-21 45702.5 45990 44404 44500 26877 45071.61 SBER 2006-02-22 44575.5 45088.58 44050 44720 24665 44729.59 SBER 2006-02-26 43910 46300 43910 45850 29315 45493.42 SBER 2006-02-27 47095.75 47095.75 44628 44852.11 28629 45446.99 SBER 2006-02-28 44855 45700 42620.1 42902 43600 44803.1 SBER 2006-03-01 43159 43700 41800 42800 28868 42846.7 SBER 2006-03-02 42850 43320 42230 42930 14424 42788.49 SBER 2006-03-03 43000 43500 42500 42750 12018 42878.19 SBER 2006-03-06 42999.99 43350 42300 42400 26334 42845.5 SBER 2006-03-07 41975.5 42400 40310 40502 36138 41184.36 SBER 2006-03-09 39950 40000 37826.6 39294.95 41810 38896.69 SBER 2006-03-10 39246 39850 38300 39500 28731 39023.09 SBER 2006-03-13 39699.5 40750 39699 40750 24058 40294.71 SBER 2006-03-14 41000 41980 38710 39281 35430 40381.94 SBER 2006-03-15 40004.5 40199 38532.02 39275 28547 39172.38 SBER 2006-03-16 39499 39649.99 38155 39099 27330 39137.9 SBER 2006-03-17 39399 40095 39105 39800 48032 39812.05 SBER 2006-03-20 40000 40570 39710 40117 22063 40047.59 SBER 2006-03-21 39775 40298.98 39670 40090 14915 40061.27 SBER 2006-03-22 39949.51 40289 39808.31 40270 12792 40049.31 SBER 2006-03-23 40400 41800 40237 41440 36673 41032.56 SBER 2006-03-24 41449.28 41770 40001 41039.1 26894 40861.01 SBER 2006-03-27 41545 41590 40749.99 41290 10740 41173.33 SBER 2006-03-28 40708.5 41389.98 40000 40249.97 20146 40588.25 SBER 2006-03-29 40000 40200 39200 39750 25954 39875.05 SBER 2006-03-30 39999 41150 39999 41150 35658 40674.95 SBER 2006-03-31 41273.5 41446.95 40806.01 41169 24227 41130.08 SBER 2006-04-03 41037.5 41444 41037.5 41349.99 15724 41310.15 SBER 2006-04-04 41300.5 41500 40500.03 40850 21877 40929.99 SBER 2006-04-05 41005 41987 40430 41899 30125 41534.96 SBER 2006-04-06 42000 42490 41349.1 41648 24120 42041.75 SBER 2006-04-07 41600.5 42049.77 41112 41900 23952 41695.58 SBER 2006-04-10 41889.5 43200 41529.71 43199 62904 42387.53 SBER 2006-04-11 43537.5 44745 42805 42805 81296 43666.9 SBER 2006-04-12 42799.5 43710 42425 43590 35791 43058.97 SBER 2006-04-13 43800 43820 42609.97 42950.01 27356 43163.84 SBER 2006-04-14 43025 43469.98 43000 43367.34 8199 43155.37 SBER 2006-04-17 43498 43730 43119.23 43429.95 11632 43356.8 SBER 2006-04-18 43600.45 43900 43430 43550.01 26304 43620.08 SBER 2006-04-19 43960 44230 43299 43650 31763 43703.29 SBER 2006-04-20 43925 43925 42401.01 42501.01 34528 42914.57 SBER 2006-04-21 42499.51 42870 42100 42789.99 20263 42657.66 SBER 2006-04-24 42849 43157 42550 42600 21889 42862.72 SBER 2006-04-25 42500 43499.1 41652 42930 24970 42595.25 SBER 2006-04-26 43500 47700 43220.2 47507 175860 45299.15 SBER 2006-04-27 47900 50050 45720 46300 131952 48005.34 SBER 2006-04-28 46050 49920 45416 48945 81818 48187.07 SBER 2006-05-02 49675 52000 48550 51594 63825 50734.35 SBER 2006-05-03 52107.5 52495 49000 49649.99 73718 50731.52 SBER 2006-05-04 49200 50500 49055.01 49800 39745 49925.12 SBER 2006-05-05 49790.03 51100 49056 49901 37835 50159.05 SBER 2006-05-06 50000 50499.99 49550 50499.99 15197 50080.23 SBER 2006-05-10 50490.5 51899 48001.01 48520.44 57715 49999.59 SBER 2006-05-11 48947.5 49479.99 45816.35 46897 52856 47561.97 SBER 2006-05-12 47149 47149 45575 46315.01 22927 46218.82 SBER 2006-05-15 45807.5 46350 43752 43849.99 30406 44700.11 SBER 2006-05-16 43700 44650 42022 44100 47929 43301.59 SBER 2006-05-17 44149.5 45198 41700.01 41998.99 37935 44118.21 SBER 2006-05-18 40844 42660 39000 42090 49469 40992.25 SBER 2006-05-19 43300 43300 41270 41510 42438 42227.27 SBER 2006-05-22 41700 41988.87 35500 36839.99 60891 39008.01 SBER 2006-05-23 37800.5 41900 36200 41800 61468 39589.84 SBER 2006-05-24 41800 41800 39150 40360 61444 40174.89 SBER 2006-05-25 40025 44099.98 39555 43326.01 81041 41563.26 SBER 2006-05-26 44000 45300 43222 44550 56364 44472.51 SBER 2006-05-29 45022.5 45250 42600.04 42830.01 30833 44022.17 SBER 2006-05-30 43000.01 43390 41550 42890 31996 42406.14 SBER 2006-05-31 42000 44000 41101 43150 38092 42909.8 SBER 2006-06-01 43374 45799.98 42700 45284.95 46641 44570.69 SBER 2006-06-02 45675 47733 45650 47650 51172 46784.56 SBER 2006-06-05 47999.5 48127 45850.41 47450 42767 47142.54 SBER 2006-06-06 46500 46581.1 44510.05 44510.05 32485 45560.75 SBER 2006-06-07 44532.53 46322 43011.1 45180 75091 44707.37 SBER 2006-06-08 43687.01 43687.01 41500 41650 31693 43005.26 SBER 2006-06-09 42499.95 43900 42225 42980 31044 43022.96 SBER 2006-06-13 40495 41000 39700 39780.1 39934 40051.26 SBER 2006-06-14 39797.55 40896.98 38000 40770 52620 39951.56 SBER 2006-06-15 41294.5 42495 41090.01 42396 41843 41729.83 SBER 2006-06-16 43499.5 44200 40701.02 41002 54649 42698.18 SBER 2006-06-19 40750 42790 40750 42199 20382 42017.9 SBER 2006-06-20 41722 44460 41301 44399.98 26371 42911.93 SBER 2006-06-21 44370 44800 42490 43820 33896 43680.74 SBER 2006-06-22 44892.5 44900 42000 42700 25280 44021.48 SBER 2006-06-23 42999.99 43978 42606 43680 13575 43166.45 SBER 2006-06-26 44005.5 44488 42700 43303 10277 43252.38 SBER 2006-06-27 43820 45220 43016.05 44594.55 35657 44078.15 SBER 2006-06-28 44000 46150 43722.02 45500 37312 45021.18 SBER 2006-06-29 45578 45975 44601.01 44900 27125 45307.82 SBER 2006-06-30 46005 46745 45605.1 45950 30555 46245.18 SBER 2006-07-03 46825 46825 45830 46000.01 21499 46274.64 SBER 2006-07-04 45835.74 48990 45350 48950 28248 46966.78 SBER 2006-07-05 48920 49500 46203 46598 70430 48270.29 SBER 2006-07-06 46800 48288 46400.02 48008 45498 47443.07 SBER 2006-07-07 48019.5 50950 47900 50849 66781 49823.35 SBER 2006-07-10 50599.5 52650 50100 52100 37788 51828.1 SBER 2006-07-11 52100 52395 50702.12 50800 26966 51376.97 SBER 2006-07-12 51000 51880 49713.05 49850.02 33444 50636.99 SBER 2006-07-13 49620.5 49850 46502.2 47199.99 37829 47787.98 SBER 2006-07-14 46301.5 47499 45423 46800 36618 46465.93 SBER 2006-07-17 46800.55 47045 45204 45248.69 16289 45792.04 SBER 2006-07-18 45100.55 45200 43557 45089.99 35641 44303.68 SBER 2006-07-19 45045 46950 44530 46550 18197 45261.97 SBER 2006-07-20 52000 52000 46300 46400 17725 47324.33 SBER 2006-07-21 SBER 2006-07-24 SBER 2006-07-25 SBER 2006-07-26 SBER 2006-07-27 SBER 2006-07-28 SBER 2006-07-31 SBER 2006-08-01 SBER 2006-08-02 SBER 2006-08-03 SBER 2006-08-04 51200 52225 50502 51450 32694 51510.97 SBER 2006-08-07 51228.5 51300 50100 51001.02 11401 50885.8 SBER 2006-08-08 51477.5 51489 50650 50805 9301 51025.03 SBER 2006-08-09 51012.02 52194 50810 51800 30107 51756.88 SBER 2006-08-10 51557.5 52199 51300 52027.92 13033 51718.14 SBER 2006-08-11 52050 53500 52000 52950 25804 52920.83 SBER 2006-08-14 52975 54490 52850 53600 31048 53827.62 SBER 2006-08-15 53763.81 53763.81 52311 53700 17942 52998.32 SBER 2006-08-16 54005 55250 53600 55004 36150 54374.84 SBER 2006-08-17 55299.5 55690 54800.02 55370 22326 55212.29 SBER 2006-08-18 55295.5 55774 52311.13 52701 48876 54237.87 SBER 2006-08-21 53000 54182 52713 53782 19992 53648.62 SBER 2006-08-22 53100.51 55150 53100.51 55100 18282 54257.5 SBER 2006-08-23 55100 55700 54300 54850.01 20764 55036.68 SBER 2006-08-24 54355 55073 54000 54390 14797 54547.95 SBER 2006-08-25 54850 55380 54700 55330.9 7771 55069.36 SBER 2006-08-28 55005 55540 54650 54890.27 5650 55022.04 SBER 2006-08-29 55000 58130 55000 57713 39509 56890.89 SBER 2006-08-30 57899.99 59230 57601.02 58170 24395 58389.76 SBER 2006-08-31 59075 59075 56811 57193.75 22318 57539.11 SBER 2006-09-01 57199.99 57550 55900 56300 20235 56631.69 SBER 2006-09-04 57138.5 58650 56465 58400 18737 57415.96 SBER 2006-09-05 58300 60100 58110.02 59910 40181 59085.37 SBER 2006-09-06 59750.03 60198 58700.01 59354 19897 59249.33 SBER 2006-09-07 58701.1 58897 57315 57605 27885 58033.35 SBER 2006-09-08 57582.5 58300 56105.01 56501 23208 57078.01 SBER 2006-09-11 56202.5 56449.98 53550 53900.03 39152 54670.17 SBER 2006-09-12 54500 55250 53910.01 54698 50221 54468.13 SBER 2006-09-13 54499.97 55680 54100 54450 39586 54716.56 SBER 2006-09-14 54997.5 55995 54670 54950 37085 55233 SBER 2006-09-15 54500 55300 54117.02 54490 18986 54749.68 SBER 2006-09-18 54849.5 55149 54212 54999.93 7711 54688.46 SBER 2006-09-19 55400 56156 55151 55851 17799 55582.54 SBER 2006-09-20 55405 55650.96 54600 55250.01 22021 55106.78 SBER 2006-09-21 55245.01 56488 55010 55700 28656 55809.71 SBER 2006-09-22 56100 56100 54000 54400 32846 54672.84 SBER 2006-09-25 53890 54399 52815 53410 26331 53482.16 SBER 2006-09-26 53700 55590 53699.99 55350 28235 54940.87 SBER 2006-09-27 55690 57100 55500 56800.05 41196 56439.41 SBER 2006-09-28 57500 58399 57500 58399 37854 58034.21 SBER 2006-09-29 58397.5 58700 57425.5 58000.02 25541 58107.04 SBER 2006-10-02 58224.99 59100 57860 58289 21150 58563.37 SBER 2006-10-03 57494.5 57700.01 56111 56500 19176 57213.17 SBER 2006-10-04 55500 57629 55300 57510 30313 56478.32 SBER 2006-10-05 58455 60450 57877 59810 45849 58987.28 SBER 2006-10-06 60049.5 60448 58805 59220 25024 59672.88 SBER 2006-10-09 59600 60800 59000 60635 27240 60157.57 SBER 2006-10-10 60520.01 62190 60310 61742.59 27162 61351.04 SBER 2006-10-11 61685 61930 60505 61595 28752 61313.56 SBER 2006-10-12 61125 61900 60700 61749.93 19117 61378.05 SBER 2006-10-13 62242.4 62480 61605.02 61940.01 16719 62044.38 SBER 2006-10-16 62287.5 62287.5 60305 60900 20159 60987.03 SBER 2006-10-17 61502.5 61748 59205 59300 34951 60354.27 SBER 2006-10-18 59000 60400 58700 60290 29524 59640.26 SBER 2006-10-19 60050.13 61051.57 59550 60999.99 15929 60264.15 SBER 2006-10-20 61500.5 61590 60550 61200 17847 61236.17 SBER 2006-10-23 60630.5 63300 60630.5 61999.99 31738 62381.75 SBER 2006-10-24 62365.88 62365.88 59660 60002 56714 60304.82 SBER 2006-10-25 60108.75 61339.08 59855 60970 27519 60656.72 SBER 2006-10-26 62659.25 62659.25 60700 61199 26036 61371.12 SBER 2006-10-27 61140 61220.01 60020 60600 18577 60557.11 SBER 2006-10-30 60398.5 60950 58810 59000 26543 59676.31 SBER 2006-10-31 59270 60449.98 58811 60155 20556 59957.5 SBER 2006-11-01 60912.5 61249 60066 61121 24490 60737.77 SBER 2006-11-02 60986.66 61300 60200 60629 20082 60755.55 SBER 2006-11-03 60511 61200 60400 60999.98 12923 60947.26 SBER 2006-11-07 61300 62597 61250 62350 27716 62166.14 SBER 2006-11-08 62149.5 62815 61760 62500 19459 62401.18 SBER 2006-11-09 62750 64099.95 62653 63851 26569 63643.8 SBER 2006-11-10 63825 64145 63406 63849 19828 63821.26 SBER 2006-11-13 63900 64499.1 63499 64030 18175 64132.7 SBER 2006-11-14 64493.5 64499 62870 63294 22962 63556.15 SBER 2006-11-15 63332 64350 63332 64001 19136 64004.91 SBER 2006-11-16 64105 65998 63752 65628 30527 64797.97 SBER 2006-11-17 64987.51 66400 64650.2 66000 35535 65424.63 SBER 2006-11-20 65651.5 66550 64515 64750 26778 65391.62 SBER 2006-11-21 65125 65944 64890 65205 22587 65475.1 SBER 2006-11-22 65500 66200 65400.11 65600 20309 65773.7 SBER 2006-11-23 65632.8 66300 65570 65810 12626 65965.31 SBER 2006-11-24 65075 65989 65075 65760.23 5374 65738.48 SBER 2006-11-27 65995 66590 65330 65450.1 17938 66060.61 SBER 2006-11-28 65175 65789 64600 65200 31655 65165.07 SBER 2006-11-29 65482 65999 65215 65850 16599 65555.15 SBER 2006-11-30 63100 66166 63100 65430 11339 65653.52 SBER 2006-12-01 65502.5 65787.21 64701.37 65369 28216 65087.11 SBER 2006-12-04 65264.36 65600 64956.03 65474 18466 65249.29 SBER 2006-12-05 65595.5 66000 65405 65702 14405 65654.22 SBER 2006-12-06 65776 69298 65500 69200 64248 67475.88 SBER 2006-12-07 69150 72300 68801.07 71600.09 68452 70797.39 SBER 2006-12-08 70200 73898.99 70200 73849.99 48735 72384.34 SBER 2006-12-11 73875 77990 73550 75130 76534 75629.19 SBER 2006-12-12 75100 76948 74850 76200 33174 76301.17 SBER 2006-12-13 76625 77699.99 75057.01 77640 54404 76329.87 SBER 2006-12-14 77700 78989.8 77312 78750 36768 78060.54 SBER 2006-12-15 79300.5 79300.5 77923.39 78250 22716 78605.28 SBER 2006-12-18 78295 81690 76700 81200 63954 79944.19 SBER 2006-12-19 81000 82180 79200.01 80100 47247 80924.67 SBER 2006-12-20 80424.5 82800 80400 82300.01 49408 82035.04 SBER 2006-12-21 82310.51 83419 81900 82611.1 33233 82639 SBER 2006-12-22 82406.5 83188 81102.01 81768.04 28682 82280.94 SBER 2006-12-25 81717.5 82310.09 80602 81151 21355 81527.01 SBER 2006-12-26 81625.01 81699.99 80900 81056 17787 81301.89 SBER 2006-12-27 81200 84875 81000 84781 54295 82672.81 SBER 2006-12-28 85000 90348.99 85000 89670.2 65921 88941.52 SBER 2006-12-29 90500 93600 90150 92200 26731 91809.82 SBER 2007-01-09 90000 90606 82252.86 83530 65919 86344.89 SBER 2007-01-10 83584 84888 78701 82599.99 106033 81488.77 SBER 2007-01-11 82000 88600 81555.55 86850 103857 85897.18 SBER 2007-01-12 86798.95 87949 86113 86651.03 59290 86948.5 SBER 2007-01-15 87690 89859.97 87690 89600 62939 88959.19 SBER 2007-01-16 89591.04 95199.99 89582.08 94750 127402 93048.5 SBER 2007-01-17 94700.01 97450.2 89223 92400 162942 93805.76 SBER 2007-01-18 93500 94900 90000 90260.06 87531 92267.17 SBER 2007-01-19 89920 91400 88565.01 90400 52947 90483.55 SBER 2007-01-22 92025 93729 91248.99 92717 45840 92659.43 SBER 2007-01-23 92545 93350 91111.11 91821 56410 92188.99 SBER 2007-01-24 92900 92990 91002 91350 30209 91614.11 SBER 2007-01-25 92499.5 94440 91850 93853 80167 93172.11 SBER 2007-01-26 93000.51 94600 92309 92540 51321 93407.64 SBER 2007-01-29 93147.5 93298.98 87400 88000 65531 90410.83 SBER 2007-01-30 86000 86695 81500 85700 153498 84287.44 SBER 2007-01-31 87800 88639.99 85823 87379.99 85659 87390.3 SBER 2007-02-01 88511 92690 87800 92620 85894 90713.72 SBER 2007-02-02 93000 93690 85550 91760.03 111036 90836.9 SBER 2007-02-05 92613 92642.55 90270 90796 36808 91270.51 SBER 2007-02-06 90819.5 91950 89300 91300.01 38130 91046.07 SBER 2007-02-07 91217.83 91900 90600 90900 26845 91245.72 SBER 2007-02-08 90100.05 90795 89122 89550 28545 89876.48 SBER 2007-02-09 90500 90850 89050 89500 39836 89839.04 SBER 2007-02-12 89025.01 90190 88450 88644.44 29244 89346.72 SBER 2007-02-13 88752 91000 87250 90800 34198 89547.01 SBER 2007-02-14 91200 92300 90100.01 91910 28790 91367.59 SBER 2007-02-15 94277.25 94600 92000 93750 59340 93445.97 SBER 2007-02-16 94474.89 94474.89 91200 92255 49207 92486.77 SBER 2007-02-19 91626 94000 91626 92250 53584 93162.94 SBER 2007-02-20 92299.5 93070.04 91601 92401 41241 92452.88 SBER 2007-02-21 92689.1 93960 91700 92800 66832 92957.2 SBER 2007-02-22 93500 97155 92600 97002 133316 95464.11 SBER 2007-02-26 98095.01 99769.93 97900 99050 82284 99071.73 SBER 2007-02-27 98202.5 98450 94802 95000 104451 96474.11 SBER 2007-02-28 93105 97876 90633.01 96705 130126 93694.96 SBER 2007-03-01 96212.9 96400 89500 91360.02 136336 93343.52 SBER 2007-03-02 92500 93069.09 90500 91250 76580 91559.28 SBER 2007-03-05 89849.98 91900 85006 91505.01 152029 88130.41 SBER 2007-03-06 92350 93000 91201.02 92300 64273 92076.9 SBER 2007-03-07 93100 93484.94 90596 91300 46169 91841.27 SBER 2007-03-09 92995 93950 91557.1 92500 63387 92548.46 SBER 2007-03-12 92740.5 92980 91203 91725 38395 92021.4 SBER 2007-03-13 92000 92400 91002 92000 33149 91754.8 SBER 2007-03-14 89076.02 90799 88300 90000 66667 89301.73 SBER 2007-03-15 91185 91787.97 89701.02 90100 40810 90787.06 SBER 2007-03-16 90157.25 91000 89701 89977.5 20781 90383.03 SBER 2007-03-19 90242.97 91300 90242.97 91110 24904 90790.26 SBER 2007-03-20 91475 91780 90125 90200 23136 90596.24 SBER 2007-03-21 90675 90675 89850 90280 17360 90230.74 SBER 2007-03-22 91000 94330.82 90701.01 93949 56204 92023.82 SBER 2007-03-23 93500 95188.9 92501 94510 49547 93848.7 SBER 2007-03-26 95000.5 95599.98 94000 94180 40111 94881.2 SBER 2007-03-27 93999.96 94669.98 92311 92950 25029 93452.65 SBER 2007-03-28 92527.5 93540 92510 92599 22195 92966.09 SBER 2007-03-29 92935 93500 92608 93300.01 16943 93063.38 SBER 2007-03-30 93715.5 93857.9 92001 92500 17280 92785.95 SBER 2007-04-02 92200 92828 91307.01 92316 16887 92058.58 SBER 2007-04-03 92963.65 93399 92001 92550 19507 92871.64 SBER 2007-04-04 92900 93399 92600.06 93200 18990 93051.5 SBER 2007-04-05 93475 95250 93202.01 94874 68334 94630.61 SBER 2007-04-06 95900 97150 95600 97050 63670 96374.93 SBER 2007-04-09 97900 100450 97600 99998 96312 99593.58 SBER 2007-04-10 99400 101300 98212 99950 58442 100125.94 SBER 2007-04-11 100247.5 101100 99100.05 100360 36366 100138.79 SBER 2007-04-12 99550.5 100483 98990 98990 31771 99625.13 SBER 2007-04-13 99650 102985 99403 102600 82854 101962.09 SBER 2007-04-16 103000 103800 101800.11 102899.03 47299 103031.38 SBER 2007-04-17 102900 103800 101111 102702 47315 102408.31 SBER 2007-04-18 102575 103668.98 100499.98 100499.98 44181 102227.11 SBER 2007-04-19 99412.5 101385 98250 100000 61012 99773.6 SBER 2007-04-20 101500 102969.98 101200 102252 32546 102089.78 SBER 2007-04-23 103500 103500 102030 102280 22513 102546.02 SBER 2007-04-24 102290.04 102566.69 100565 101600 27276 101707.42 SBER 2007-04-25 101200.02 103000 100700.02 102627 43453 102292.76 SBER 2007-04-26 103310 103699.98 101522.11 102300 39030 102823.6 SBER 2007-04-27 101995 102389.98 99499.91 99789.88 36009 100691.21 SBER 2007-04-28 100224.5 101800 100101 101800 13162 100890.2 SBER 2007-05-02 104444 104444 101697 102800 29034 102792.56 SBER 2007-05-03 103200 104100 102100.02 102400 37580 103151.34 SBER 2007-05-04 102999.99 103385 102200 102850 16668 102773.16 SBER 2007-05-07 103000 103799.99 102701 102930 20234 103158.83 SBER 2007-05-08 103340.49 103499.27 102510 103079 24225 102856.17 SBER 2007-05-10 103120 105600 102800 103001 64890 104249.62 SBER 2007-05-11 103500 103500 98525.04 99890 46554 101024.94 SBER 2007-05-14 101252.5 101698.98 98300 99555 32325 99780.92 SBER 2007-05-15 99050.01 99350 97502 97650 34162 98415.9 SBER 2007-05-16 97650 98399.94 97100 98144.95 28386 97878.25 SBER 2007-05-17 98536 99190 97101.01 97500 26217 97980.55 SBER 2007-05-18 97323.13 99496 97323.13 98499 26086 98395.15 SBER 2007-05-21 99500 99974 98001.35 98170.01 20954 98590.25 SBER 2007-05-22 97525 98950 96620 96849.99 20594 97316.41 SBER 2007-05-23 96449.5 96700 92910 93400 55217 94636.56 SBER 2007-05-24 92000 92700 90100 91489.99 54563 91191.33 SBER 2007-05-25 90500 93400 89850 93360 41833 91647.82 SBER 2007-05-28 93625 94388 91105 92300 37372 92380.09 SBER 2007-05-29 92320.58 93200 89010 89390 39142 90553.82 SBER 2007-05-30 88000 88841.71 86000 87900 45201 87952.78 SBER 2007-05-31 89300 91800 88906 91800 61967 90361.69 SBER 2007-06-01 91900 95699 90700 95100 61112 93497.01 SBER 2007-06-04 95100 96750 94150.04 96400.02 47704 95789.87 SBER 2007-06-05 96550 97980 96507.6 97402 41660 97340.44 SBER 2007-06-06 97000.02 97858 95620.03 96401.02 33312 96687.85 SBER 2007-06-07 96248.5 97299 95650 95992 24633 96411.62 SBER 2007-06-08 94977 95300 92113 94000 53809 93914.8 SBER 2007-06-09 94949.75 95377 93891.01 94635 18592 94666.14 SBER 2007-06-13 93077.5 95748 93077.5 95662 24630 94833.61 SBER 2007-06-14 96500 99290 96100 99200 37588 97648.51 SBER 2007-06-15 99375 100150 97900 98800 49364 99327 SBER 2007-06-18 99450 100100 98700 99150 26396 99466.55 SBER 2007-06-19 98605.57 99740 97477 98668.85 30553 98956.14 SBER 2007-06-20 99490.6 101550 99200 100850 70146 100688.29 SBER 2007-06-21 99500 100345 99025 99300 42588 99868.23 SBER 2007-06-22 99400 100249.99 98951 99500 25428 99557.6 SBER 2007-06-25 98795 100350 98400 99780 25223 99332.39 SBER 2007-06-26 99550.05 100700 99403.55 100000 27083 100048.04 SBER 2007-06-27 99500.5 99849.93 98700 98968 19513 99340.15 SBER 2007-06-28 99600 100500.2 99319.01 100099 28447 99874.43 SBER 2007-06-29 100725 100950 99300 100019.88 23910 100065.75 SBER 2007-07-02 99632.5 100500 99632.5 100400 17319 100229.76 SBER 2007-07-03 100700 101400 100101.11 100397.96 25037 100668.59 SBER 2007-07-04 100700 100900 100000 100401 14441 100398.77 SBER 2007-07-05 100550 101470 100474.13 101250 28615 100976.75 SBER 2007-07-06 101055 101499 100560 101398.87 11605 101116.57 SBER 2007-07-09 101500 103555 101398.87 103000 38116 102870.35 SBER 2007-07-10 102975 106312.99 102120.51 103199 69960 104110.01 SBER 2007-07-11 102401.5 104200 102401.5 104149.95 32472 103706.14 SBER 2007-07-12 104475 106990 104475 106700 64637 106029.42 SBER 2007-07-13 108040 108040 105290 106600 27393 106488.08 SBER 2007-07-16 106000 107340 105200 106800 22397 106536.94 SBER 2007-07-17 106650 108080 106020 107000 25546 106975.57 SBER 2007-07-20 109 111.11 108.01 109.2 20252489 109.2 SBER 2007-07-23 109.7 112.65 108.1 112 35092029 111.19 SBER 2007-07-24 112.1 113.05 109.47 109.53 31762001 111.36 SBER 2007-07-25 108.5 109.98 107.1 109.63 39700937 108.33 SBER 2007-07-26 110 110.42 103.3 104.18 49871205 106.26 SBER 2007-07-27 102 103.83 100.81 102.41 53701139 102.35 SBER 2007-07-30 102.65 104.29 100.33 102 30588468 102.24 SBER 2007-07-31 103.62 105.64 102.9 105.5 33104685 104.39 SBER 2007-08-01 102.78 102.91 101.55 101.59 36540554 102.1 SBER 2007-08-02 102.54 103.36 101.78 102.3 21543291 102.44 SBER 2007-08-03 103 103.53 101.91 102.28 28804333 102.69 SBER 2007-08-06 100.53 101.41 99.98 100.54 28262733 100.49 SBER 2007-08-07 101.59 102.5 99.98 100.65 25686257 101.63 SBER 2007-08-08 101.69 102.91 101.65 102.8 33687905 102.33 SBER 2007-08-09 103.57 103.89 98.77 99.57 50632563 100.83 SBER 2007-08-10 97.6 97.99 94.31 95.55 73831375 96.23 SBER 2007-08-13 96.68 97.8 95.55 97.39 38498696 96.84 SBER 2007-08-14 96.2 97.37 96 96.85 19560275 96.73 SBER 2007-08-15 95.07 95.28 93.23 94.5 29370438 94.33 SBER 2007-08-16 92.5 92.55 89.52 90.51 65443811 90.99 SBER 2007-08-17 90.51 95.18 88.31 94.8 110926448 91.24 SBER 2007-08-20 95.25 96.44 93.1 93.19 41541526 95.02 SBER 2007-08-21 94.35 94.4 89.6 91.4 65782084 91.45 SBER 2007-08-22 91.57 93.8 90.55 93.6 43932753 92.71 SBER 2007-08-23 94.89 96.08 93.51 94.27 61299120 95.02 SBER 2007-08-24 93.3 94.3 92.26 93.81 36066126 93.19 SBER 2007-08-27 95.19 95.6 94 95.11 36756341 95.02 SBER 2007-08-28 94.9 95.08 93.71 94.4 28495785 94.49 SBER 2007-08-29 92.15 94.4 92.01 93.94 34123232 93.4 SBER 2007-08-30 95 96 94.21 94.3 37770842 95.15 SBER 2007-08-31 95.5 97.73 95.05 97.39 47178848 96.58 SBER 2007-09-03 97.8 98.97 97.12 98 34359858 98.25 SBER 2007-09-04 97.99 98.25 96.75 97.2 23584547 97.3 SBER 2007-09-05 97.51 97.8 94.9 95 33637329 96.11 SBER 2007-09-06 95.04 97.1 95.04 96.51 36591090 95.98 SBER 2007-09-07 96.5 96.6 93.4 94.2 39220174 94.78 SBER 2007-09-10 93.8 94.89 93.2 94.09 28743056 94.24 SBER 2007-09-11 94.77 94.96 94.16 94.92 12315459 94.65 SBER 2007-09-12 95.18 95.44 93.65 94.2 20299133 94.3 SBER 2007-09-13 94.73 96.6 94.11 96.33 26802375 95.28 SBER 2007-09-14 96.5 96.85 95.65 96.1 30271899 96.11 SBER 2007-09-17 96.01 96.19 94.6 94.87 22013422 95.18 SBER 2007-09-18 94.6 98.06 94.5 97.4 37470457 96.43 SBER 2007-09-19 99.9 103.8 99.8 103.77 119839393 101.98 SBER 2007-09-20 103.01 103.29 100.85 102.3 65159209 102 SBER 2007-09-21 101.54 102.7 101.52 101.83 46159883 102.01 SBER 2007-09-24 102 103.55 101.5 101.85 46799069 102.62 SBER 2007-09-25 101.3 101.39 98.45 98.58 43550292 99.68 SBER 2007-09-26 100 100.95 99.42 100.89 40172687 100.19 SBER 2007-09-27 101.81 102.35 100.71 102.15 52751775 101.78 SBER 2007-09-28 102.18 103.69 101.5 103.5 40677443 102.81 SBER 2007-10-01 102.8 102.88 100.2 100.98 36133332 101.58 SBER 2007-10-02 102.68 105.1 102.55 104.89 67372708 104.58 SBER 2007-10-03 104.51 105.8 102.85 103.31 76226288 104.43 SBER 2007-10-04 102.81 103.51 100.23 100.65 95390560 102.08 SBER 2007-10-05 101.74 102.91 101.05 102.3 60845570 102.13 SBER 2007-10-08 103 105.19 102.6 103.82 67202150 104 SBER 2007-10-09 103.57 106.15 103.01 105.7 57990875 105.3 SBER 2007-10-10 106.54 106.89 104.61 105.73 57917651 105.9 SBER 2007-10-11 106.03 107.8 105.8 107.8 82261544 107.04 SBER 2007-10-12 106.14 108.85 105.52 108.5 59678525 107.72 SBER 2007-10-15 109.12 110.38 108.5 109.9 51264073 109.77 SBER 2007-10-16 109 109.8 107.66 109.2 54934309 108.65 SBER 2007-10-17 108.46 108.98 107.6 108.44 39268211 108.31 SBER 2007-10-18 108.55 109.27 106 106.75 38999334 107.43 SBER 2007-10-19 106.2 108.35 105.99 107.41 38823387 107.35 SBER 2007-10-22 105.01 106.29 104.35 105.5 55190297 105.56 SBER 2007-10-23 106.94 107.55 106.51 106.66 36590796 107.01 SBER 2007-10-24 106.26 106.94 105.35 105.6 42236479 106.16 SBER 2007-10-25 106.3 108.18 106.01 106.9 57603123 107.08 SBER 2007-10-26 107.6 108.53 106.8 107.75 48609803 107.69 SBER 2007-10-29 108.5 108.93 106.41 106.45 60840314 107.24 SBER 2007-10-30 106.45 106.5 103.63 104.3 117972374 104.78 SBER 2007-10-31 105.4 106.88 104.72 106.48 58405559 106.17 SBER 2007-11-01 107.51 107.78 105.11 106.28 78386861 106.47 SBER 2007-11-02 104.5 106.2 104 105.99 61442118 105.31 SBER 2007-11-06 105.3 107.2 105 106.7 37346394 106.64 SBER 2007-11-07 106.9 107.4 105.55 106.58 44531876 106.69 SBER 2007-11-08 105.3 107.7 104.92 106.9 43788775 106.53 SBER 2007-11-09 106.6 107.5 105.02 105.25 34402492 106.02 SBER 2007-11-12 104.5 106.22 104.41 106 31045779 105.66 SBER 2007-11-13 105.93 106.25 104.8 105.15 34403599 105.36 SBER 2007-11-14 106.2 106.5 104.73 105.41 50181635 105.57 SBER 2007-11-15 105.1 105.49 104.76 105.11 20507297 105.06 SBER 2007-11-16 104.8 104.98 103.2 103.6 37260960 103.88 SBER 2007-11-19 103.66 104.25 102 102.25 25078840 103.39 SBER 2007-11-20 102.3 103.14 101.1 101.55 33982927 101.97 SBER 2007-11-21 101.5 101.5 98.85 99.3 49899990 99.97 SBER 2007-11-22 99.01 100.37 96.94 97.36 67837106 98.05 SBER 2007-11-23 98 99.27 96.8 99.26 54542396 97.94 SBER 2007-11-26 100.5 102.39 100.06 101.49 79987259 101.51 SBER 2007-11-27 100.77 101.75 98.78 100.15 52717849 100.55 SBER 2007-11-28 100.5 101.7 99.31 101.14 46443474 100.5 SBER 2007-11-29 102.5 104 102.06 102.35 62139049 103.09 SBER 2007-11-30 102.95 104.25 102.69 103.74 48949532 103.69 SBER 2007-12-03 103.9 104.58 103.05 103.8 36088675 103.94 SBER 2007-12-04 104 104.09 102.5 102.98 36266335 103.03 SBER 2007-12-05 103.21 104.39 102.96 104.28 47975356 103.62 SBER 2007-12-06 104.85 105.4 103.6 103.99 63132559 104.84 SBER 2007-12-07 104.8 105.58 104.55 104.8 46921506 104.96 SBER 2007-12-10 104.7 107.75 104.01 106.99 78996378 106.49 SBER 2007-12-11 107.57 109.51 107.57 108.2 84664046 108.65 SBER 2007-12-12 106.7 108.45 106.57 108.45 64954772 107.5 SBER 2007-12-13 107.5 107.5 105.25 106 62633715 106.23 SBER 2007-12-14 106 106.54 103.44 104.7 42936997 105.38 SBER 2007-12-17 103.6 104.65 102.17 103.58 46569912 103.63 SBER 2007-12-18 103.2 105.5 103.2 105.44 34675875 104.95 SBER 2007-12-19 105.5 106.4 104.01 105.52 37200666 105.12 SBER 2007-12-20 106.09 106.49 104.6 105.97 37644182 105.56 SBER 2007-12-21 106.5 106.93 105.54 105.69 38255537 106.08 SBER 2007-12-24 106.5 106.79 105.02 105.37 25144952 105.53 SBER 2007-12-25 106.19 106.19 103 103.7 19663119 104.52 SBER 2007-12-26 103.29 104.39 102.76 103.62 22135075 103.54 SBER 2007-12-27 103.66 104 102.8 103.8 21406392 103.56 SBER 2007-12-28 103.25 103.65 101.83 102 18102370 102.79 SBER 2008-01-09 101.98 103.7 100.72 101.85 32144450 101.91 SBER 2008-01-10 102.23 103.81 101.53 103.53 39813229 102.82 SBER 2008-01-11 103.54 105.45 102.86 104.7 32837601 104.49 SBER 2008-01-14 104.41 105.3 104.2 105 20744106 104.77 SBER 2008-01-15 105.35 106.6 104.8 105.71 51445207 105.85 SBER 2008-01-16 104.2 104.5 100.02 101.8 65607634 101.99 SBER 2008-01-17 102.2 102.8 99.25 101 74363206 100.76 SBER 2008-01-18 100.5 100.75 97.35 98.8 74547281 98.91 SBER 2008-01-21 97 97.12 90.18 91.25 80769882 93.54 SBER 2008-01-22 86.4 99.4 75.01 93 113473966 91.46 SBER 2008-01-23 96 96.89 88.65 90.5 76371931 92.05 SBER 2008-01-24 94.63 96.85 92.82 96.5 93757954 94.55 SBER 2008-01-25 98 98.75 93.75 94.3 98543849 96.21 SBER 2008-01-28 91 92.98 89.3 89.53 66824712 90.98 SBER 2008-01-29 91.86 94.74 90.6 94.21 73951740 92.3 SBER 2008-01-30 93.61 93.61 90.92 91.99 55691874 92.37 SBER 2008-01-31 91.6 91.99 87.08 87.89 75801654 89.45 SBER 2008-02-01 90.88 92.49 88.25 90.2 88648528 90.76 SBER 2008-02-04 92.5 92.9 90 90.8 47218805 91.27 SBER 2008-02-05 90 92 86.25 87.2 82283837 89.32 SBER 2008-02-06 84 88.65 83.33 88.2 73604512 86.19 SBER 2008-02-07 88 88.64 82.25 84.89 86346420 85.21 SBER 2008-02-08 86 86.8 82.17 83.89 85649642 84.41 SBER 2008-02-11 83.93 84.7 82.05 83.2 57778854 83.86 SBER 2008-02-12 84.01 86.12 83.22 85.39 101165440 84.78 SBER 2008-02-13 85.01 86.1 83.5 85.45 90124443 84.76 SBER 2008-02-14 87 87.83 85 85.46 96961766 86.79 SBER 2008-02-15 85 85.2 82.87 83.4 61013087 83.91 SBER 2008-02-18 83.95 85.5 83.51 84.84 39852006 84.69 SBER 2008-02-19 85.4 85.67 83.62 85 79491901 84.5 SBER 2008-02-20 83.7 84 82.2 83.09 61640448 82.98 SBER 2008-02-21 84.33 85.1 83.62 83.75 77205207 84.35 SBER 2008-02-22 82.97 83.5 81.85 82.99 62320469 82.69 SBER 2008-02-26 84.11 85.3 83.79 85.1 81363764 84.63 SBER 2008-02-27 85.7 86.4 83.4 83.78 60785001 84.82 SBER 2008-02-28 83.55 83.88 82.67 82.95 35577473 83.1 SBER 2008-02-29 82.4 83.16 79.62 80.2 78340523 81.02 SBER 2008-03-03 78.2 79.15 76.2 78.7 88689891 77.59 SBER 2008-03-04 79 79.6 75.5 76.5 84997432 77.26 SBER 2008-03-05 77.1 78.48 75.21 78.32 96752185 76.85 SBER 2008-03-06 79.39 79.7 76.62 77.1 83344172 77.98 SBER 2008-03-07 75.31 76 74.11 74.86 74155141 75.13 SBER 2008-03-11 75.03 78.7 73.8 78.6 118123898 76.25 SBER 2008-03-12 79.7 80.65 78.05 78.5 93441928 79.48 SBER 2008-03-13 77 77.3 75.54 75.9 74414680 76.41 SBER 2008-03-14 76.56 80.15 76.2 76.77 129787039 77.92 SBER 2008-03-17 74.9 75.2 71.11 72.81 114770781 72.98 SBER 2008-03-18 73.9 74.95 71.41 74.58 136860978 73.48 SBER 2008-03-19 76.4 76.9 74.01 74.5 166466662 75.41 SBER 2008-03-20 72.85 74.2 72.2 73.75 100512042 73.27 SBER 2008-03-21 74.75 75.25 74.28 74.46 47616780 74.72 SBER 2008-03-24 74.69 77.7 73.77 77.68 74242525 75.5 SBER 2008-03-25 77.98 78 74.12 75 130022282 76.3 SBER 2008-03-26 74.75 75.24 72.64 72.98 99020707 73.73 SBER 2008-03-27 72.7 74.9 72.23 72.95 137814078 73.74 SBER 2008-03-28 73.52 74.4 72.57 73.75 88898909 73.32 SBER 2008-03-31 72.91 74.85 72.4 73.48 84028898 73.7 SBER 2008-04-01 73.5 75.31 72.93 75.1 130174567 74.54 SBER 2008-04-02 76.8 79.39 76.5 78.75 232712602 77.8 SBER 2008-04-03 78.8 79.67 76.63 76.72 137208467 77.85 SBER 2008-04-04 77.11 78.2 76.56 77.35 96729814 77.27 SBER 2008-04-07 78 79.62 78 79.14 73591568 78.9 SBER 2008-04-08 78.53 78.98 77.4 77.5 59709640 78.16 SBER 2008-04-09 77.3 79.4 76.9 78.55 81967956 78.26 SBER 2008-04-10 78.21 78.74 77.09 77.3 71848168 77.66 SBER 2008-04-11 78 78.1 74.12 74.4 153312322 75.78 SBER 2008-04-14 73.46 74.48 72.73 73.96 77627391 73.48 SBER 2008-04-15 74.23 74.64 73.35 73.65 71251676 73.8 SBER 2008-04-16 74 75.83 73.23 75 129437823 74.63 SBER 2008-04-17 75.65 75.8 73.27 73.59 124473035 74.23 SBER 2008-04-18 73.74 76.91 73.46 76.56 173270211 75.51 SBER 2008-04-21 77 77.1 74.8 75.13 89743070 75.8 SBER 2008-04-22 74.8 75.54 74.36 74.86 61475149 75 SBER 2008-04-23 74.95 75.1 73.45 74.19 78777021 74.3 SBER 2008-04-24 74.36 74.92 73.12 73.99 78595309 73.82 SBER 2008-04-25 74.51 75.49 74.36 74.88 91881694 74.92 SBER 2008-04-28 75.2 76.18 74.87 75.54 76582596 75.66 SBER 2008-04-29 75.65 77.65 75.51 76.85 154179915 76.97 SBER 2008-04-30 76.85 77.35 75.56 77.1 118123440 76.49 SBER 2008-05-04 77.77 80.34 77.77 80.34 101366911 79.39 SBER 2008-05-05 80 82.08 79.89 80.8 152113944 81 SBER 2008-05-06 80.85 81.43 79.81 80.1 91446014 80.64 SBER 2008-05-07 80.98 82.89 80.37 82.25 94024079 81.3 SBER 2008-05-08 81 83.48 80.71 81.45 119992105 81.87 SBER 2008-05-12 80.99 83.22 80.25 83.1 112895217 81.98 SBER 2008-05-13 83.9 84.65 82.07 82.78 154953476 83.34 SBER 2008-05-14 82.85 84.35 81.78 84.1 116412963 83.2 SBER 2008-05-15 84.5 85.49 83.51 84 151891963 84.4 SBER 2008-05-16 84.65 86.1 84.22 85.7 112940528 85.3 SBER 2008-05-19 86 88.87 85.8 88.7 154895563 87.44 SBER 2008-05-20 88.25 88.27 86.5 87.36 124622037 87.27 SBER 2008-05-21 86.4 88.6 85.95 87.38 105601198 87.44 SBER 2008-05-22 86.9 86.95 85.17 85.58 126049205 86.17 SBER 2008-05-23 85.81 86.62 85.55 86.32 61940988 86.11 SBER 2008-05-26 85.88 86.18 84.3 84.4 50286091 85.01 SBER 2008-05-27 84.69 85.2 82.3 83.35 89463549 83.43 SBER 2008-05-28 83.5 85.03 83.01 84.79 75381732 84.16 SBER 2008-05-29 85 85.3 84.03 85.05 78448777 84.89 SBER 2008-05-30 85.56 86.06 85.11 85.2 52114379 85.54 SBER 2008-06-02 85.17 85.49 83.8 84.6 55657693 84.63 SBER 2008-06-03 83.52 83.9 82.86 83.89 66365606 83.3 SBER 2008-06-04 83.11 83.5 81.42 82.5 85389323 82.29 SBER 2008-06-05 81.99 84.17 81.8 82.2 91010916 82.85 SBER 2008-06-06 83.31 83.45 80.26 81 78930686 81.96 SBER 2008-06-07 79.51 79.75 77.82 78.62 59138988 78.51 SBER 2008-06-09 78.83 79.85 78.52 79.18 69394281 79.09 SBER 2008-06-10 78.5 79.07 77.51 78.86 65186867 78.25 SBER 2008-06-11 79.2 79.63 78.35 78.5 38180890 78.92 SBER 2008-06-16 79.4 80.36 78.7 78.89 50226676 79.64 SBER 2008-06-17 79.49 81.46 79.27 81.05 90196962 80.64 SBER 2008-06-18 80.69 81.79 80.24 80.65 72643305 80.87 SBER 2008-06-19 80 80.75 79.66 80.22 62643706 80.22 SBER 2008-06-20 80.2 80.75 78.5 79 73224384 79.23 SBER 2008-06-23 78.5 79 77.5 78.09 54878972 77.97 SBER 2008-06-24 78 78.07 76.28 76.41 55510425 76.84 SBER 2008-06-25 76.8 78.44 76.67 78 75829967 77.81 SBER 2008-06-26 78.77 78.78 76.8 77.47 62632128 77.5 SBER 2008-06-27 75.8 76.75 75.35 75.99 77401187 75.89 SBER 2008-06-30 75.9 76.2 73.92 74.29 64058341 74.63 SBER 2008-07-01 74.1 74.5 71.02 71.48 97647099 72.46 SBER 2008-07-02 72.2 73.48 71.4 72.7 103794455 72.69 SBER 2008-07-03 71.7 73.45 70.37 72.6 101443999 71.82 SBER 2008-07-04 73.01 73.1 71.57 72.32 52425636 72.18 SBER 2008-07-07 72.94 74.12 72.81 73.47 62204883 73.55 SBER 2008-07-08 72.01 74.44 70.76 74.28 105600726 72.27 SBER 2008-07-09 75.01 75.85 73.65 75.3 100222822 74.82 SBER 2008-07-10 73.9 75.74 73.27 75.1 92664481 74.56 SBER 2008-07-11 75 75.45 72.37 72.77 67543007 73.81 SBER 2008-07-14 73.32 75.12 73.03 74.64 51902062 74.24 SBER 2008-07-15 73.21 73.87 71.71 72.22 68477174 72.65 SBER 2008-07-16 72.5 73.25 70.25 72.78 115961109 71.8 SBER 2008-07-17 74.3 77.59 74.3 77.35 195346751 75.97 SBER 2008-07-18 76.5 77.85 75 75.35 190785644 76.42 SBER 2008-07-21 76.2 77.3 75.3 77 87897195 76.53 SBER 2008-07-22 76.25 76.45 74.16 74.35 88927917 75 SBER 2008-07-23 76 76.6 75.25 75.9 80542022 76.05 SBER 2008-07-24 76.49 76.73 75.45 75.71 88038961 76.02 SBER 2008-07-25 73.98 74 68.54 70.25 170793854 70.86 SBER 2008-07-28 70.99 72.26 69.31 69.64 123980673 71.17 SBER 2008-07-29 67.64 68.68 66.01 66.3 130241747 67.23 SBER 2008-07-30 68.49 70.17 67.61 70.15 135379848 68.81 SBER 2008-07-31 70.79 72.45 68.9 69.09 152683764 70.61 SBER 2008-08-01 68.06 69.24 67.15 67.66 95605028 68.31 SBER 2008-08-04 67.5 67.89 63.77 63.77 94499414 65.78 SBER 2008-08-05 63.51 64.7 61.8 62.17 118765826 63.27 SBER 2008-08-06 64 64.57 60 63.4 153200863 63.18 SBER 2008-08-07 63.4 65.12 62.92 64 106437922 64.33 SBER 2008-08-08 63.02 63.64 59.61 59.75 138980555 61.8 SBER 2008-08-11 59.51 65.99 54.53 65.8 209218648 60.63 SBER 2008-08-12 65 69.73 63.9 67.33 196231826 67.09 SBER 2008-08-13 66 66.83 64.55 64.7 97999436 65.78 SBER 2008-08-14 64.51 66.31 63.83 64 87412797 65.1 SBER 2008-08-15 65 65.92 64.55 65.63 80384391 65.31 SBER 2008-08-18 66.25 66.8 65.4 65.5 84486785 66.04 SBER 2008-08-19 64.11 64.23 61.9 62.39 112198716 62.97 SBER 2008-08-20 62 63.87 61.46 62.44 83865817 62.59 SBER 2008-08-21 62.19 62.9 60.53 62.63 105544892 61.81 SBER 2008-08-22 62.7 64.24 61.47 62.92 91920027 62.81 SBER 2008-08-25 63.39 63.42 59.5 59.8 71729142 61.27 SBER 2008-08-26 58.49 58.55 51 55.71 153390379 56.35 SBER 2008-08-27 57.01 57.75 53.83 56.22 145019710 55.16 SBER 2008-08-28 56.63 59.88 55.37 59.64 144673984 57.49 SBER 2008-08-29 58.61 59.54 56.93 57.4 106688757 57.72 SBER 2008-09-01 56.31 58.93 56.15 58.3 89827492 58.13 SBER 2008-09-02 58.1 61.25 57.7 61.1 125836950 59.74 SBER 2008-09-03 60.48 61.89 58.55 59.29 134449362 59.99 SBER 2008-09-04 59.25 60.14 55.07 56.25 166605462 57.99 SBER 2008-09-05 54 55.37 50.28 54.4 190542021 53.66 SBER 2008-09-08 57.7 59.45 56.71 57.08 154186254 57.9 SBER 2008-09-09 56.2 57.39 50.95 52 173911790 54.95 SBER 2008-09-10 49.46 52.95 45.78 49 309322611 48.56 SBER 2008-09-11 48.75 49.83 44.5 44.89 169371866 47.52 SBER 2008-09-12 46.93 49.39 45.12 47.6 260239992 47.52 SBER 2008-09-15 45.5 46.15 43.01 45.99 184077259 44.72 SBER 2008-09-16 42.83 44.76 31.57 36 204393633 41.84 SBER 2008-09-17 39 39.39 26.31 32.55 139539733 34.08 SBER 2008-09-18 SBER 2008-09-19 35.85 46.14 35.85 43.99 117453668 43.79 SBER 2008-09-22 46.6 48.5 43 43.3 97470153 44.91 SBER 2008-09-23 42 43.17 40.75 42.8 59266319 41.9 SBER 2008-09-24 42.8 46.75 42.8 45.8 88317088 45.35 SBER 2008-09-25 45 47.17 44.01 46.35 77334263 45.27 SBER 2008-09-26 45.8 45.8 43.07 43.78 107607305 43.95 SBER 2008-09-29 43.5 43.74 39.71 40.2 137323858 41.26 SBER 2008-09-30 37.18 44.44 37.15 43.69 113559515 41.44 SBER 2008-10-01 44.89 44.99 40.85 42.07 108791466 42.53 SBER 2008-10-02 42 43.9 40.63 41.45 112758569 42.36 SBER 2008-10-03 40.1 42.79 39.5 42.1 110620866 40.98 SBER 2008-10-06 39.12 39.5 33.05 35.5 127355030 35.71 SBER 2008-10-07 36.01 39.81 34.2 36.5 137248943 36.95 SBER 2008-10-08 33.3 34.5 29.5 30 20429817 31.54 SBER 2008-10-09 33 34.47 30.5 31.54 142610009 32.67 SBER 2008-10-10 SBER 2008-10-13 33.51 34.47 28.3 28.6 132023837 31.46 SBER 2008-10-14 33.01 35.46 32.24 34 185964323 34.04 SBER 2008-10-15 34 34 28.84 29.35 132922127 31.13 SBER 2008-10-16 28.02 30.5 25.11 27.38 266363886 27.66 SBER 2008-10-17 29 30.51 25.12 26.18 285654013 27.44 SBER 2008-10-20 28 28.3 23.81 26.51 332716478 26.31 SBER 2008-10-21 27.56 27.7 26.01 26.53 216017194 26.87 SBER 2008-10-22 25.32 26.19 24.01 25.6 247571898 25.17 SBER 2008-10-23 24.55 25.23 22.31 22.67 221569644 23.82 SBER 2008-10-24 21.66 21.77 17.05 17.5 109705399 19.31 SBER 2008-10-27 SBER 2008-10-28 17.9 18.7 16.77 18.1 232149994 17.79 SBER 2008-10-29 19.3 22.38 18.92 22.15 291420969 20.61 SBER 2008-10-30 22.67 28.69 22.67 28.69 249709259 26.35 SBER 2008-10-31 28.69 29 20.1 27.77 141383272 28.08 SBER 2008-11-01 28.6 30.18 27.1 28.39 112592638 28.79 SBER 2008-11-05 31.5 34.3 28.6 28.6 301205405 30.89 SBER 2008-11-06 27.8 29.14 21.1 26.1 217439097 27.21 SBER 2008-11-07 25.1 28.9 25.05 28.8 216664179 28.01 SBER 2008-11-10 30.6 32.65 30.31 30.66 211620280 31.89 SBER 2008-11-11 29.5 30.15 26.79 27.01 147753385 27.91 SBER 2008-11-12 SBER 2008-11-13 24.3 25.7 21.2 25.23 252894940 24.38 SBER 2008-11-14 26.82 28.5 25.11 25.18 184455193 26.16 SBER 2008-11-17 25.15 25.15 22.8 23.58 175988040 23.76 SBER 2008-11-18 22.5 25.94 21.63 25.53 190541887 23.08 SBER 2008-11-19 25.2 25.38 22.91 24.45 237523998 24.01 SBER 2008-11-20 22.05 24.12 21.9 24.03 334949867 22.87 SBER 2008-11-21 24.45 25.53 22.67 22.74 199553349 24.12 SBER 2008-11-24 23.98 25.85 22.85 25.8 286000232 24.22 SBER 2008-11-25 26.64 27.33 24.51 24.6 305181392 25.82 SBER 2008-11-26 24.8 25.19 23.83 24.04 171717495 24.38 SBER 2008-11-27 24.9 25.96 24.35 24.67 179830822 25.01 SBER 2008-11-28 24.89 24.89 23.12 23.21 160941520 23.84 SBER 2008-12-01 23.19 23.68 21.95 22 133927768 22.66 SBER 2008-12-02 20.8 22.28 20.5 22.05 207400536 21.63 SBER 2008-12-03 22.15 22.2 20.73 21.01 146064261 21.19 SBER 2008-12-04 21.1 21.81 20.31 20.44 199148660 21 SBER 2008-12-05 20.1 21.3 20.01 20.44 208234574 20.58 SBER 2008-12-08 21.66 22.11 20.78 21.61 230588221 21.43 SBER 2008-12-09 21.5 21.55 20.82 21.02 136483361 21.13 SBER 2008-12-10 21.17 21.22 20.85 21.05 97485517 21.05 SBER 2008-12-11 21 22.19 20.9 22.04 223233601 21.74 SBER 2008-12-12 21.02 22.15 20.94 22.07 182736962 21.49 SBER 2008-12-15 22.65 23.75 22.37 22.49 221844385 23.07 SBER 2008-12-16 22.15 23.24 22.15 22.78 169127324 22.9 SBER 2008-12-17 23.59 23.74 22.16 22.33 181494074 22.99 SBER 2008-12-18 22.28 22.49 21.11 21.7 143670692 21.85 SBER 2008-12-19 21.11 22.25 20.9 22.2 159603268 21.49 SBER 2008-12-22 22.13 22.91 21.8 22.81 174867120 22.51 SBER 2008-12-23 22.5 23.65 22.3 23.51 194434075 23.24 SBER 2008-12-24 23.41 24 23 23.24 110790873 23.44 SBER 2008-12-25 23.2 23.41 22.24 22.95 82534734 22.79 SBER 2008-12-26 23.14 23.3 22.06 22.12 62531685 22.64 SBER 2008-12-29 22.37 22.55 21.8 22 53221080 22.26 SBER 2008-12-30 22.25 23.22 21.52 23 88898559 22.12 SBER 2008-12-31 22.93 23.31 22.41 23 20694728 22.81 SBER 2009-01-11 23.4 23.45 22.9 22.98 29607176 23.13 SBER 2009-01-12 22.91 23.18 22.72 22.79 64067372 22.99 SBER 2009-01-13 22.6 22.69 21.7 22.05 123073348 22.11 SBER 2009-01-14 22.31 22.39 20.57 20.6 117545475 21.71 SBER 2009-01-15 20.33 21.14 20.11 20.2 127681980 20.53 SBER 2009-01-16 20.55 20.69 19.82 19.99 81545053 20.28 SBER 2009-01-19 20.2 20.23 18.2 18.46 154365087 19.33 SBER 2009-01-20 18.3 18.43 17.05 17.1 198270269 17.61 SBER 2009-01-21 16.71 17.74 16.27 17.45 179177809 16.89 SBER 2009-01-22 18 18.11 15.57 15.65 222607415 16.83 SBER 2009-01-23 15.8 16.04 14.15 15.2 245165565 14.98 SBER 2009-01-26 15.49 17.17 14.69 17.1 386787061 16.26 SBER 2009-01-27 17.11 17.25 16.12 16.26 274829664 16.66 SBER 2009-01-28 16.59 17.58 16.11 17.1 384860156 16.79 SBER 2009-01-29 17.3 17.36 16.31 16.46 249874624 16.87 SBER 2009-01-30 16.2 17.04 16.11 16.44 229621472 16.55 SBER 2009-02-02 16.27 16.37 15.35 15.88 206901204 15.74 SBER 2009-02-03 15.91 16.09 15.1 15.25 184308067 15.51 SBER 2009-02-04 15.49 15.91 15.06 15.27 319523204 15.46 SBER 2009-02-05 15.05 15.35 14.82 14.87 184161656 15.08 SBER 2009-02-06 15.15 15.67 14.87 15.58 260470082 15.21 SBER 2009-02-09 15.62 16.97 15.46 16.78 535298727 16.49 SBER 2009-02-10 16.78 18.27 16.38 18.19 757275706 17.35 SBER 2009-02-11 17.35 19.45 17.13 18.55 843886706 18.5 SBER 2009-02-12 18.77 19.53 18.08 18.5 597745937 18.78 SBER 2009-02-13 18.98 19.33 18.42 18.99 331247420 18.95 SBER 2009-02-16 18.89 19.1 17.65 17.8 304498393 18.31 SBER 2009-02-17 17.5 17.5 15.1 15.3 394827367 16.52 SBER 2009-02-18 15.31 15.74 13.5 14.63 671955027 14.5 SBER 2009-02-19 14.75 15.64 14.58 15.18 438883285 15.14 SBER 2009-02-20 14.55 14.77 14 14.4 328021172 14.37 SBER 2009-02-24 14 14.49 13.88 14.23 304306136 14.19 SBER 2009-02-25 14.64 14.99 14.13 14.16 304066387 14.58 SBER 2009-02-26 14.41 14.73 14.27 14.69 365202841 14.53 SBER 2009-02-27 14.62 14.65 14.04 14.27 239987398 14.33 SBER 2009-03-02 13.8 14.58 13.75 14.33 288628878 14.14 SBER 2009-03-03 14.16 15.28 14.07 15.03 438728699 14.74 SBER 2009-03-04 15.3 16.62 15.28 16.38 640043913 16.14 SBER 2009-03-05 16.49 16.54 15.58 15.65 393120594 15.93 SBER 2009-03-06 15.35 16 15.3 15.81 340801704 15.75 SBER 2009-03-10 16.06 17.18 16.05 17.06 554317945 16.79 SBER 2009-03-11 17.4 17.73 16.86 17.14 625318161 17.32 SBER 2009-03-12 17 17.22 16.12 16.68 478424306 16.61 SBER 2009-03-13 17.3 17.69 16.84 16.9 513598028 17.3 SBER 2009-03-16 16.91 18.32 16.85 18.3 620079132 17.67 SBER 2009-03-17 18.51 20.74 18.5 20.25 1076175172 19.66 SBER 2009-03-18 20.9 22.4 20.21 20.47 946818346 21.37 SBER 2009-03-19 21.7 25.03 21.26 24.05 1277434288 23.18 SBER 2009-03-20 23.99 24.88 22.9 22.9 878172159 23.74 SBER 2009-03-23 24 25.7 23.87 25.42 958987649 24.95 SBER 2009-03-24 26.6 26.89 23.18 23.36 719218691 24.82 SBER 2009-03-25 23.27 25.74 22.02 25.41 926177823 24.15 SBER 2009-03-26 26.01 26.4 24.61 25 601496926 25.31 SBER 2009-03-27 25.13 25.2 22.22 22.63 635981159 23.44 SBER 2009-03-30 21.9 21.9 19.95 20.01 475561967 20.79 SBER 2009-03-31 20.12 21.33 20.12 20.85 536810339 20.83 SBER 2009-04-01 20.98 21.19 20.26 21.07 457439949 20.73 SBER 2009-04-02 21.99 23.34 21.77 23.28 706840349 22.52 SBER 2009-04-03 23.35 23.82 22.66 22.9 643626567 23.18 SBER 2009-04-06 23.7 25.3 23.06 23.27 862159510 24.27 SBER 2009-04-07 23.4 24.24 22.15 23.55 758545104 23.12 SBER 2009-04-08 22.81 24.82 22.56 24.57 845487983 23.91 SBER 2009-04-09 25.35 27.5 25.07 26.89 1003083813 26.15 SBER 2009-04-10 27.5 27.59 26.06 26.85 570681423 26.8 SBER 2009-04-13 26.73 27.14 26.25 26.7 452528992 26.73 SBER 2009-04-14 27.02 29.86 26.9 29.14 1371397331 28.62 SBER 2009-04-15 28.26 28.77 27.36 28.07 780732747 28.07 SBER 2009-04-16 28.7 29.94 28.37 29.14 934463046 29.14 SBER 2009-04-17 29.7 29.76 28.67 28.85 524179871 29.22 SBER 2009-04-20 28.78 28.96 25.99 26.16 572683133 27.35 SBER 2009-04-21 25.7 26.94 25.05 25.93 759536956 25.94 SBER 2009-04-22 26.7 27.48 26.09 27.39 728616676 26.73 SBER 2009-04-23 27.25 28.47 27.11 28.26 708185487 27.84 SBER 2009-04-24 28.26 28.43 27.54 27.75 458531970 28.03 SBER 2009-04-27 27.5 27.74 26.45 27.03 401210205 26.99 SBER 2009-04-28 26.53 26.65 25.63 26.1 443281324 25.96 SBER 2009-04-29 26.31 27.15 25.75 27.11 432903560 26.39 SBER 2009-04-30 27.77 28.22 27.49 27.8 426916458 27.82 SBER 2009-05-04 28.4 29.39 28.37 29.28 436330163 28.85 SBER 2009-05-05 29.68 29.78 28.78 28.87 449206400 29.32 SBER 2009-05-06 28.55 29.64 28.06 29.38 414163695 29.05 SBER 2009-05-07 30 32.55 30 31.15 870999939 31.39 SBER 2009-05-08 31.41 32.4 31.3 32.27 481709702 31.91 SBER 2009-05-12 31.17 34.5 31.15 33.65 732500521 33.57 SBER 2009-05-13 34.2 35.49 31.63 32.2 634737643 33.68 SBER 2009-05-14 31.5 32.05 30.34 31.69 567765255 31.27 SBER 2009-05-15 32.48 33.08 31.56 32.98 614306381 32.32 SBER 2009-05-18 32.15 34.15 31.61 34.15 639027148 32.87 SBER 2009-05-19 35.05 36.34 34.74 36 928641275 35.69 SBER 2009-05-20 36.28 40.19 35.55 40.1 994683555 38.09 SBER 2009-05-21 39.11 39.93 37.25 37.45 934859716 38.57 SBER 2009-05-22 38.01 39.89 37.63 39.01 719586256 38.98 SBER 2009-05-25 39.15 39.87 38.74 39.4 379528335 39.22 SBER 2009-05-26 39.26 39.75 37.56 39.54 559492220 38.45 SBER 2009-05-27 40.5 41.7 40.06 40.8 717575508 41.05 SBER 2009-05-28 40 42.13 39.84 41.54 669672028 41.15 SBER 2009-05-29 42.55 44.53 42.5 44.13 639667219 43.52 SBER 2009-06-01 45.9 51.97 45.9 51.88 784635466 49.14 SBER 2009-06-02 52 56.9 49.62 53.38 1224076317 52.98 SBER 2009-06-03 54 55.17 46.66 47.17 761415883 50.95 SBER 2009-06-04 46.6 51.42 45.73 49.47 967704581 48.76 SBER 2009-06-05 51.97 53.47 47.89 50.75 746951176 51.16 SBER 2009-06-08 49.4 50.22 47.31 48.38 486532658 48.49 SBER 2009-06-09 49.51 49.9 47.88 49.2 435006758 48.96 SBER 2009-06-10 51.1 51.45 48.72 49.31 315532877 50 SBER 2009-06-11 49.8 50 47.23 47.98 312362264 48.19 SBER 2009-06-15 46.88 46.88 43.83 43.92 318144494 45.3 SBER 2009-06-16 43 46.49 42.59 46.06 639637775 45.02 SBER 2009-06-17 45.5 46.45 42.71 43 660590959 44.23 SBER 2009-06-18 43.61 43.99 40.26 42.69 740467476 41.81 SBER 2009-06-19 43.2 43.37 40.8 41.1 537632320 42.11 SBER 2009-06-22 40.47 40.47 35.45 35.79 502703617 38.89 SBER 2009-06-23 34.55 39.02 31.19 37.05 1642621165 35.87 SBER 2009-06-24 38.5 42.85 38.05 42.6 1105138010 40.21 SBER 2009-06-25 43 43.74 40.16 41.35 882181338 41.67 SBER 2009-06-26 42.9 43.05 39.55 39.72 640603657 41.43 SBER 2009-06-29 39 41.18 38.42 39.86 736238560 40.01 SBER 2009-06-30 40.98 41.3 37.83 38.08 572007664 39.67 SBER 2009-07-01 38.53 39.59 37.9 39.43 589568134 38.66 SBER 2009-07-02 38.8 38.8 37.5 37.83 318396204 38.14 SBER 2009-07-03 37.63 38.6 36.6 38.54 420277999 37.58 SBER 2009-07-06 37.53 38.27 36.86 37 401696443 37.43 SBER 2009-07-07 37.6 38.22 36.85 37.21 501694889 37.52 SBER 2009-07-08 36.28 36.87 35.65 36.33 481503975 36.31 SBER 2009-07-09 36.4 36.78 35.9 36.19 450793385 36.4 SBER 2009-07-10 36.24 36.3 34.31 34.36 396922570 35.06 SBER 2009-07-13 33.39 36.63 32.5 35.9 690578383 34.75 SBER 2009-07-14 37.3 38.08 35.7 35.73 902306581 37.22 SBER 2009-07-15 36.7 37.8 36.42 37.8 519423348 37.26 SBER 2009-07-16 38.39 38.42 37.01 37.37 611334778 37.69 SBER 2009-07-17 37.6 38.22 37.12 38.02 447040389 37.72 SBER 2009-07-20 38.65 39.97 38.57 39.21 420034700 39.39 SBER 2009-07-21 39.3 40.91 38.61 40.43 628257609 39.87 SBER 2009-07-22 40.15 41.06 38.75 38.79 581042394 39.82 SBER 2009-07-23 39.5 41.3 38.85 41.25 574696127 39.86 SBER 2009-07-24 41.5 41.6 40.68 40.85 424204613 41.06 SBER 2009-07-27 41.6 42.91 41.6 41.87 499935436 42.21 SBER 2009-07-28 42.19 42.87 40.37 40.46 633338498 41.52 SBER 2009-07-29 40 40.45 39.2 39.51 498371207 39.79 SBER 2009-07-30 39.9 42.65 39.8 42.51 560382978 41.14 SBER 2009-07-31 42.95 43.45 41.51 42.39 675661721 42.44 SBER 2009-08-03 43.12 46.25 43.09 46.22 798720266 44.94 SBER 2009-08-04 45.89 46.66 44.69 46.48 593018936 45.61 SBER 2009-08-05 46.01 48.48 45.25 45.38 821881211 47.2 SBER 2009-08-06 46.7 48.38 45.5 46.25 1006343391 47.07 SBER 2009-08-07 46 47.97 44.75 47.8 783202847 46.34 SBER 2009-08-10 47.6 48.43 46.83 47.69 617635263 47.66 SBER 2009-08-11 48.05 48.5 46.55 46.64 650658744 47.65 SBER 2009-08-12 46.11 47.95 45.28 47.75 687127388 46.6 SBER 2009-08-13 48.75 49.4 46.58 48.06 699317014 48.27 SBER 2009-08-14 48.2 48.2 46.35 46.7 416724191 47.46 SBER 2009-08-17 45.2 45.85 44.33 45.06 387710168 45.06 SBER 2009-08-18 45.64 46.5 44.82 45.55 507545296 45.72 SBER 2009-08-19 45.7 46.34 44.86 46.22 412419268 45.42 SBER 2009-08-20 47 47.3 45.86 46.89 416377508 46.64 SBER 2009-08-21 46.49 49 46.11 48.71 502034715 47.61 SBER 2009-08-24 49.5 50.07 48.74 49.19 470603937 49.37 SBER 2009-08-25 48.2 49.87 47.96 48.75 478270309 48.92 SBER 2009-08-26 49 49.31 47.61 48.32 449856641 48.52 SBER 2009-08-27 47.84 48.68 47.4 47.65 316107325 48.06 SBER 2009-08-28 48.33 49.02 48.06 48.27 298332448 48.51 SBER 2009-08-31 47.6 47.79 47.05 47.45 218990131 47.39 SBER 2009-09-01 47.81 49.56 47.71 49.35 427177988 48.63 SBER 2009-09-02 48.21 49.77 48.21 49.09 401770142 48.97 SBER 2009-09-03 49.5 53.03 49.38 53 630200293 51.25 SBER 2009-09-04 53.5 56.12 53.05 53.13 772347130 54.73 SBER 2009-09-07 54.51 55.48 53.13 55.3 373421728 54.47 SBER 2009-09-08 55.5 58.87 55.31 58.41 619007305 57.4 SBER 2009-09-09 58.1 59.63 56.92 57.36 439899199 58.32 SBER 2009-09-10 58.5 58.97 55.65 56.5 421695943 56.87 SBER 2009-09-11 57.27 59.75 56.13 59.2 429773313 58.43 SBER 2009-09-14 58 59.27 57.4 58.91 274089496 58.37 SBER 2009-09-15 59.27 61.86 59.25 61.3 386531919 60.76 SBER 2009-09-16 62.11 63 61 61.75 390642353 62.29 SBER 2009-09-17 62.76 63.29 58.33 58.99 398620921 60.41 SBER 2009-09-18 58.22 59.92 56.8 57.69 372478593 58.4 SBER 2009-09-21 57.99 58.48 54.82 55.45 336304073 56.22 SBER 2009-09-22 56.3 59 56.21 58.73 389522414 57.9 SBER 2009-09-23 58.85 62.26 58.31 60.48 571052655 60.79 SBER 2009-09-24 59.3 61.43 58.11 58.28 577902508 60.1 SBER 2009-09-25 58 60.1 57.62 59.65 493247722 58.97 SBER 2009-09-28 59 60.45 58.45 60.25 345640186 59.62 SBER 2009-09-29 60.79 61.43 59.92 60.65 376625309 60.78 SBER 2009-09-30 60.68 61.73 59.6 59.85 368523068 60.77 SBER 2009-10-01 60.48 60.85 59.52 59.95 233249398 60.16 SBER 2009-10-02 58.7 59.19 55.66 58.55 396102356 57.72 SBER 2009-10-05 58.9 59.29 57.73 58.5 298456020 58.5 SBER 2009-10-06 59.47 61.08 59.35 61.03 329468048 60.1 SBER 2009-10-07 61.3 63.25 61.21 62.28 530240921 62.27 SBER 2009-10-08 63 66.33 63 66.29 500716959 64.94 SBER 2009-10-09 66.62 69.35 65.51 68.43 498603400 67.05 SBER 2009-10-12 69.32 71 69 70.91 396140372 70.02 SBER 2009-10-13 70.6 71.45 67.46 68.36 455358536 69.94 SBER 2009-10-14 69.9 72.29 69.56 70.5 380366702 71.09 SBER 2009-10-15 71.8 71.97 67.15 67.6 413001757 68.96 SBER 2009-10-16 68.95 69.3 64.67 64.97 398850634 66.9 SBER 2009-10-19 65.67 69.2 64.76 69.2 421801351 66.79 SBER 2009-10-20 70.1 71.1 67.75 69 567086027 69.42 SBER 2009-10-21 68.3 70.57 67.11 70.51 458722537 68.63 SBER 2009-10-22 69.05 70.47 68 69.81 394042987 69.38 SBER 2009-10-23 70.99 71.2 69.02 69.81 379754121 70.05 SBER 2009-10-26 69.3 70.81 69 69.23 288953929 70.07 SBER 2009-10-27 68.5 69.02 67.03 68.85 380218395 68.15 SBER 2009-10-28 68.47 68.78 65.07 65.08 391706321 66.84 SBER 2009-10-29 64.7 67.87 62.87 67.62 612071754 65.4 SBER 2009-10-30 68.1 68.1 64.5 64.61 392706241 66.1 SBER 2009-11-02 64.06 66.64 63.23 66.48 393005835 65.09 SBER 2009-11-03 65.6 65.8 63.02 63.26 327403196 63.93 SBER 2009-11-05 63.8 65.12 61.75 64.89 403785343 63.55 SBER 2009-11-06 65 66.03 63.13 65 431169520 64.81 SBER 2009-11-09 65.9 69.05 65.81 69 335630297 67.9 SBER 2009-11-10 69 71.17 67.75 69.6 456587539 69.74 SBER 2009-11-11 69.96 70.45 69.2 69.35 210540914 70.04 SBER 2009-11-12 69.2 70.13 68.57 69.66 264363169 69.43 SBER 2009-11-13 68.8 69.92 68.7 69.84 147578311 69.2 SBER 2009-11-16 70.94 73.8 70.89 73.75 297625055 72.68 SBER 2009-11-17 73.38 74.78 72.5 73.19 373410421 73.58 SBER 2009-11-18 73.98 74.89 72.66 73.39 323417302 73.82 SBER 2009-11-19 72.83 73.32 71.11 71.22 289249189 72.03 SBER 2009-11-20 71.6 72.5 69.85 71.2 306892139 71.13 SBER 2009-11-23 72.4 72.93 71 71.65 292512057 71.75 SBER 2009-11-24 70.23 71.22 68.8 71.2 274843385 70.06 SBER 2009-11-25 71.71 71.9 69.35 69.98 242171085 70.39 SBER 2009-11-26 69.01 69.53 66.16 67 260795939 68.14 SBER 2009-11-27 65 67.5 63.2 67.4 384211411 65.49 SBER 2009-11-30 68.42 69.51 66.74 69.21 326938708 68.02 SBER 2009-12-01 69.93 71.29 69.42 71.11 260679911 70.45 SBER 2009-12-02 71 72.27 70.4 71.4 257918616 71.41 SBER 2009-12-03 71.99 73.5 71.85 72.46 319387540 72.71 SBER 2009-12-04 72.02 74.93 71.5 74.62 285139590 73.4 SBER 2009-12-07 74 74.43 73.02 73.66 195703187 73.69 SBER 2009-12-08 73.02 74.4 72.12 72.4 239706692 73.25 SBER 2009-12-09 72.11 73.69 72 73.4 216211494 72.94 SBER 2009-12-10 72.8 74.73 72.67 74.16 226177681 74.01 SBER 2009-12-11 74.8 75.84 73.92 74.99 265596930 74.92 SBER 2009-12-14 75.81 76.31 74.96 76.21 169005545 75.6 SBER 2009-12-15 76.2 77.29 75.6 77.23 196334305 76.46 SBER 2009-12-16 77 82.3 76.81 82 298156390 80.02 SBER 2009-12-17 81.22 84.4 80.05 81.16 363561165 81.78 SBER 2009-12-18 81.5 83.44 81.05 81.19 208643974 82.3 SBER 2009-12-21 82.17 82.65 80.25 81.21 209306150 81.24 SBER 2009-12-22 81.31 81.9 80.41 81.4 138675812 81.23 SBER 2009-12-23 82.11 82.3 79.41 80.71 156155692 80.99 SBER 2009-12-24 81.3 81.79 79.9 80.9 102498422 80.75 SBER 2009-12-25 81.2 81.34 80.5 80.92 42216530 80.86 SBER 2009-12-28 81.21 81.39 80.09 80.37 40682677 80.76 SBER 2009-12-29 80.39 81.27 79.8 81.02 55212822 80.31 SBER 2009-12-30 80.64 82.44 80.43 81.81 48075727 81.3 SBER 2009-12-31 82.01 83.8 81.89 83.65 18644751 82.77 SBER 2010-01-11 86.56 88.17 85.51 86.69 149200144 87.3 SBER 2010-01-12 86.55 86.77 84.9 85 130321911 85.85 SBER 2010-01-13 84.3 87.23 84.1 86.61 128818253 85.93 SBER 2010-01-14 87.5 87.87 86.75 87.55 111469807 87.43 SBER 2010-01-15 87.5 88.67 87.16 88.15 142265882 88.01 SBER 2010-01-18 87.85 90.65 87.79 90.49 179564888 89.61 SBER 2010-01-19 90.5 92.2 88.8 92.02 269046039 90.84 SBER 2010-01-20 92.02 92.49 90.42 90.62 220504796 91.6 SBER 2010-01-21 91.25 91.65 88.92 89.18 219515040 90.56 SBER 2010-01-22 88.47 89.06 85.75 86.5 221523568 87.22 SBER 2010-01-25 85.68 88.8 85.33 88.07 175218687 87.37 SBER 2010-01-26 87 87.05 84.95 85.84 196525690 85.97 SBER 2010-01-27 85.61 88 85.07 86.64 207671907 86.51 SBER 2010-01-28 88 88.75 86.5 87.15 173424564 87.93 SBER 2010-01-29 86.44 88.8 86.01 88.41 188062134 87.64 SBER 2010-02-01 87.6 88.1 86.85 87.69 146486262 87.51 SBER 2010-02-02 88.4 88.44 87.34 88.05 129362901 87.93 SBER 2010-02-03 88.7 89.8 87.99 88.08 188637261 88.92 SBER 2010-02-04 88.1 88.47 84.33 84.77 192844303 86.7 SBER 2010-02-05 83.2 84.19 80.89 83.09 275776811 82.51 SBER 2010-02-08 83 84.05 79.01 79.01 250340447 81.83 SBER 2010-02-09 80 80.89 78.1 80.35 318201013 79.6 SBER 2010-02-10 81 83.44 79.42 81.49 280432428 81.53 SBER 2010-02-11 83 83.82 81.58 82.67 277499389 82.88 SBER 2010-02-12 83.4 83.62 79.28 80 207194388 81.12 SBER 2010-02-15 80.02 81.3 79.47 80.38 114992349 80.35 SBER 2010-02-16 81.02 83.3 80.84 83.25 169174695 81.93 SBER 2010-02-17 83.86 83.94 82.13 82.47 168523860 83.09 SBER 2010-02-18 82 82.15 78.35 79.89 255258078 80.1 SBER 2010-02-19 78.02 79.79 76.58 79.17 286719443 78.07 SBER 2010-02-24 78.55 79.32 75.4 75.99 230695318 77.27 SBER 2010-02-25 75.61 76.07 73.23 74.88 262746851 74.66 SBER 2010-02-26 75.65 76.1 74.54 75.15 201490162 75.14 SBER 2010-02-27 75.2 76.54 74.85 76.3 59845665 75.88 SBER 2010-03-01 77 80.62 76.71 80.26 300972082 78.75 SBER 2010-03-02 80.06 83.09 79.91 82.44 290057418 82.01 SBER 2010-03-03 82.44 83.64 80.91 82.92 251615541 82.32 SBER 2010-03-04 82.25 83.6 81.4 82.95 236686746 82.73 SBER 2010-03-05 83.59 87.4 83.45 87.2 291550420 85.72 SBER 2010-03-09 87 89.65 86.4 89.41 298271693 87.99 SBER 2010-03-10 89.15 90.1 87.04 87.14 243810254 88.49 SBER 2010-03-11 87 88.67 86.44 87.41 213175264 87.57 SBER 2010-03-12 88.02 89.7 87.62 89.1 205725200 88.77 SBER 2010-03-15 88.3 89.63 87.63 87.82 186027743 88.73 SBER 2010-03-16 88.44 89.3 87.7 89 184063882 88.48 SBER 2010-03-17 90 90.47 88.76 89.35 161570883 89.66 SBER 2010-03-18 89.03 90.92 88.38 89.7 277669266 89.89 SBER 2010-03-19 90.1 90.48 87.82 88.04 186484206 88.98 SBER 2010-03-22 87.5 87.69 85.87 86.34 173926805 86.75 SBER 2010-03-23 87.03 87.2 85.11 86.03 186714211 85.99 SBER 2010-03-24 86.5 87.37 84.75 86.95 225839510 86.22 SBER 2010-03-25 86.73 87.29 85.3 86 181014651 86.29 SBER 2010-03-26 86 86.45 84.47 84.6 152019864 85.38 SBER 2010-03-29 84.5 86.05 84.05 85.46 147433740 85.25 SBER 2010-03-30 85.85 86.65 84.33 85.1 160289490 85.6 SBER 2010-03-31 84.88 87.1 84.45 85.8 203809645 85.89 SBER 2010-04-01 86.4 88 86.11 87.83 156008440 87.3 SBER 2010-04-02 88 88.86 87.43 88.18 101247584 88.17 SBER 2010-04-05 88.5 88.82 87.62 88.6 99143883 88.26 SBER 2010-04-06 88.5 89.14 87.45 88.6 142852789 88.37 SBER 2010-04-07 88.6 88.95 86.3 86.3 147531158 87.63 SBER 2010-04-08 86 86 84.4 84.94 147205350 85.07 SBER 2010-04-09 85.47 87.85 85.18 86.88 149715742 86.58 SBER 2010-04-12 87.75 88 85.84 86.54 112468368 86.83 SBER 2010-04-13 85.73 88.26 85.63 87.2 163912792 87.26 SBER 2010-04-14 88.1 89.48 87.88 89.2 152991399 88.79 SBER 2010-04-15 89.7 90.27 88.63 89.3 121739284 89.4 SBER 2010-04-16 88.67 89.89 86.75 86.99 118487026 88.77 SBER 2010-04-19 85.6 85.8 82.81 85.2 180407293 84.67 SBER 2010-04-20 85.98 87.37 85.36 86.7 143492723 86.46 SBER 2010-04-21 87.2 88 84.9 85.5 146115041 86.4 SBER 2010-04-22 85 86.35 83.24 84.45 189919899 84.75 SBER 2010-04-23 85 86.01 83.4 84.42 173003547 84.75 SBER 2010-04-26 85.45 85.84 84.52 84.81 133099137 85.12 SBER 2010-04-27 84.33 84.36 82.32 82.93 148874206 83.24 SBER 2010-04-28 81 81.43 78.92 79.53 244241044 80.24 SBER 2010-04-29 80.16 81.19 79.42 80.95 155142025 80.42 SBER 2010-04-30 81.01 81.38 77.82 78.6 152192205 79.67 SBER 2010-05-04 79.2 80.09 75.46 75.85 223927170 77.26 SBER 2010-05-05 75.16 77.44 73.5 75.17 280073484 75.66 SBER 2010-05-06 74.79 76.99 73.53 73.85 289184874 75.16 SBER 2010-05-07 70.96 72.7 69.51 70.35 377532396 71.26 SBER 2010-05-11 73.6 75.1 71.15 75 303731251 74.28 SBER 2010-05-12 74.3 82.3 74.1 81.93 375233259 79.01 SBER 2010-05-13 82.73 84.73 79.42 80.8 396010049 81.69 SBER 2010-05-14 79.8 80.55 76.92 77.43 234935445 78.63 SBER 2010-05-17 75.3 77.45 74.85 76.01 323350490 76.1 SBER 2010-05-18 76.99 78.28 75.7 77.12 301447324 77.03 SBER 2010-05-19 75.5 75.88 73.43 73.68 263484767 74.63 SBER 2010-05-20 74 75.3 69.23 69.9 378569560 72.72 SBER 2010-05-21 70.5 71.74 67.16 69.3 449006684 69.17 SBER 2010-05-24 71 71.71 69.13 69.96 287984237 70.17 SBER 2010-05-25 67.4 67.64 63.81 64.33 314268013 66.16 SBER 2010-05-26 66.19 69.39 65.6 69.12 517825652 67.97 SBER 2010-05-27 69.35 71.76 68.1 70.65 412221134 70.04 SBER 2010-05-28 71.2 72.07 69.8 70.2 271758032 70.86 SBER 2010-05-31 70.27 71.43 69.93 71 111332736 70.61 SBER 2010-06-01 70.4 71.6 68.08 70.7 249071732 69.55 SBER 2010-06-02 69.51 71.26 68.92 70.95 310762682 70.27 SBER 2010-06-03 73 73.26 72 72.01 225153654 72.7 SBER 2010-06-04 72.3 73.53 69.5 70.25 305285507 71.55 SBER 2010-06-07 67.65 71.74 67.4 71.14 270930219 69.68 SBER 2010-06-08 71.99 72.49 70.18 70.95 309313364 71.61 SBER 2010-06-09 71.72 72.57 70.63 71.9 254071466 71.8 SBER 2010-06-10 72.06 73.35 70.77 73.29 251711305 72.17 SBER 2010-06-11 73.75 73.8 71.35 72.19 192746032 72.68 SBER 2010-06-15 72.65 76 72.24 76 242082162 74.22 SBER 2010-06-16 77 77.44 75.31 76.71 264342433 76.55 SBER 2010-06-17 76.36 79.74 76.13 78.5 341856181 78.44 SBER 2010-06-18 78.88 80.3 77.43 80.3 231283301 78.88 SBER 2010-06-21 82 84.56 81.8 84.02 213279036 83.4 SBER 2010-06-22 83.01 83.9 81.03 82.41 256580028 82.51 SBER 2010-06-23 81.51 83.05 80.55 80.85 173907932 81.91 SBER 2010-06-24 81.75 82.08 79.93 80.28 181469258 80.86 SBER 2010-06-25 80.01 80.37 77.7 78 197010494 78.85 SBER 2010-06-28 78.52 80.7 78.23 80.13 169068031 79.84 SBER 2010-06-29 79 79 76.44 77.5 177491330 77.73 SBER 2010-06-30 77.1 78.43 76.05 76.5 279914202 77.18 SBER 2010-07-01 75.01 75.5 71.79 71.9 238132128 74.05 SBER 2010-07-02 73.19 73.93 71.5 72.98 275095930 72.82 SBER 2010-07-05 73.06 73.79 72.76 73.37 94778049 73.26 SBER 2010-07-06 74.15 76.77 74 76.7 218552099 75.48 SBER 2010-07-07 75.67 77.53 74.05 77.49 269657516 75.54 SBER 2010-07-08 78.9 79.45 77.13 77.18 244471129 78.66 SBER 2010-07-09 78.2 78.59 76 77.66 184961602 77.27 SBER 2010-07-12 77 80.25 76.95 79.8 236060133 79.08 SBER 2010-07-13 79.4 82.7 79.11 82.47 266859709 81.46 SBER 2010-07-14 83 83.47 81.67 82.06 229084622 82.44 SBER 2010-07-15 82.22 84.27 80.55 80.76 288413414 82.71 SBER 2010-07-16 81.1 81.75 78.43 79.07 242516787 80.51 SBER 2010-07-19 78.65 80.83 78.5 80.5 168773074 79.75 SBER 2010-07-20 81.2 81.7 78.69 79.8 199892620 80.18 SBER 2010-07-21 80.7 82.26 80.38 81.9 225537883 81.51 SBER 2010-07-22 81 84.05 80.81 83.93 239728498 82.46 SBER 2010-07-23 84 84.2 82.36 83.01 209419525 83.34 SBER 2010-07-26 84.1 84.72 83.1 84.19 168866750 83.92 SBER 2010-07-27 84.22 85.74 83.55 84.62 209534194 84.89 SBER 2010-07-28 84.9 85.6 83.81 84.28 193947538 84.6 SBER 2010-07-29 84.5 86.7 84.21 86.58 165124914 85.5 SBER 2010-07-30 85.9 86.17 83.1 84.56 180445211 84.53 SBER 2010-08-02 85.4 86.84 85.39 86.58 157548448 86.22 SBER 2010-08-03 86.85 86.9 85.43 85.84 137192088 86.11 SBER 2010-08-04 85.45 86.73 84.6 85.84 166965471 85.61 SBER 2010-08-05 85.91 86.19 83.93 84.3 161368871 85.09 SBER 2010-08-06 84.8 84.98 82.46 82.83 146647425 83.57 SBER 2010-08-09 83.5 84.2 83.06 83.68 103460399 83.63 SBER 2010-08-10 83.1 83.28 81.62 82.8 132899617 82.43 SBER 2010-08-11 81.94 82.23 80.52 80.93 141721813 81.16 SBER 2010-08-12 80.22 81.68 79.84 80.92 174055044 80.63 SBER 2010-08-13 82 82.28 79.92 80.71 159775648 80.98 SBER 2010-08-16 81.15 81.39 79.01 79.97 155733478 79.91 SBER 2010-08-17 80.4 81.47 79.88 81.26 151199205 80.73 SBER 2010-08-18 81.16 81.26 79.81 80.6 133762795 80.49 SBER 2010-08-19 81.15 81.75 79.31 79.4 164823318 80.81 SBER 2010-08-20 79.4 79.92 78.04 78.37 152472041 78.81 SBER 2010-08-23 78.49 78.96 77.27 77.95 149927797 78.17 SBER 2010-08-24 77.4 77.41 75.2 75.4 178429176 76.25 SBER 2010-08-25 75.2 76.45 73.55 73.99 224036560 74.94 SBER 2010-08-26 74.99 76.75 74.55 76.62 247165773 75.59 SBER 2010-08-27 76.05 77.35 75.25 77.01 219280872 76.33 SBER 2010-08-30 78 78.17 77.11 77.3 115973037 77.73 SBER 2010-08-31 76.03 78.45 75.72 78.31 156077246 76.93 SBER 2010-09-01 78.55 80.56 77.6 80.42 188134726 79.01 SBER 2010-09-02 80.43 81.25 79.94 80.63 166018543 80.6 SBER 2010-09-03 80.7 82.35 80.27 81.72 172225993 81.38 SBER 2010-09-06 82.11 82.4 81.56 81.74 60616188 81.9 SBER 2010-09-07 81.36 81.4 79.77 79.95 132463379 80.45 SBER 2010-09-08 79.66 82.31 79.42 82.18 210631323 81.21 SBER 2010-09-09 82.02 84.5 81.99 83.66 217947911 83.41 SBER 2010-09-10 83.35 84.19 82.73 83.36 130481879 83.36 SBER 2010-09-13 84.61 85.16 84.45 84.59 139737215 84.83 SBER 2010-09-14 84.23 85.86 84 84.5 210460821 84.82 SBER 2010-09-15 84.23 84.67 83.37 84.45 158565396 84 SBER 2010-09-16 84 84.8 82.83 83 161719713 83.84 SBER 2010-09-17 83.72 84.1 82.05 82.15 125661791 83.21 SBER 2010-09-20 82.5 83.43 81.65 83.37 124949259 82.59 SBER 2010-09-21 83.5 84.32 83.14 83.84 100486042 83.78 SBER 2010-09-22 83.87 83.89 82.5 82.73 137482594 83.12 SBER 2010-09-23 82.85 84.37 82.66 84.3 165836113 83.28 SBER 2010-09-24 83.9 85 83.62 84.81 146326378 84.38 SBER 2010-09-27 85.25 85.44 83.41 83.66 124657145 84.52 SBER 2010-09-28 83.26 83.95 82.54 83.06 125555628 83.13 SBER 2010-09-29 83.45 84.62 83.27 83.9 135777836 83.94 SBER 2010-09-30 83.7 86.15 83.61 86.08 157234837 84.93 SBER 2010-10-01 85.9 89.92 85.72 89.09 332497240 88.04 SBER 2010-10-04 89.3 90.77 88.95 89.88 194116829 89.91 SBER 2010-10-05 89.8 92.05 89.42 91.97 198933551 90.58 SBER 2010-10-06 92.51 92.99 90.71 91.2 210679688 91.75 SBER 2010-10-07 91.48 91.72 90.09 90.4 145184294 90.82 SBER 2010-10-08 90.22 90.57 89.15 90.5 125265331 89.9 SBER 2010-10-11 90.98 91.8 90.91 91.74 64367686 91.27 SBER 2010-10-12 90.9 91.38 90.07 90.9 130463869 90.73 SBER 2010-10-13 91.61 92.54 90.73 91.3 224522972 91.56 SBER 2010-10-14 91.8 92.47 90.94 91.47 174933487 91.86 SBER 2010-10-15 91.21 92.53 90.54 92.53 167179901 91.67 SBER 2010-10-18 92 95.1 91.74 94.96 226993882 93.76 SBER 2010-10-19 95.09 97.35 94.91 95.37 258837908 96.11 SBER 2010-10-20 94.97 97.82 94.65 97.7 206026144 96.01 SBER 2010-10-21 97.86 103.5 97.45 103.31 384467605 100.92 SBER 2010-10-22 103.4 104.44 101.3 101.9 240136905 102.55 SBER 2010-10-25 103.5 104.2 102.22 102.3 132205725 103.32 SBER 2010-10-26 102 102.34 99.79 101.42 156415796 101.05 SBER 2010-10-27 101.22 101.44 99.67 99.72 138773378 100.53 SBER 2010-10-28 100.47 101.09 99.16 99.35 151053464 100.15 SBER 2010-10-29 99.04 101.87 98.35 101.36 170857229 99.74 SBER 2010-11-01 102.37 103.06 101.61 101.85 145595372 102.53 SBER 2010-11-02 102.2 103.35 101.73 102.35 97477001 102.57 SBER 2010-11-03 102.59 103.75 102.38 103.3 98268642 103.05 SBER 2010-11-08 105.58 106.47 103.76 103.95 157184534 105.06 SBER 2010-11-09 103.75 105.08 103.07 103.59 155943617 104.05 SBER 2010-11-10 102.98 103.57 100.2 100.44 215254638 101.86 SBER 2010-11-11 101.38 101.44 97.53 98.4 233843753 99.33 SBER 2010-11-12 97.11 98.43 95.86 97.94 233508942 97.27 SBER 2010-11-13 97.36 97.87 97.05 97.8 24175706 97.45 SBER 2010-11-15 98.17 99.51 97.52 99.2 145106810 98.76 SBER 2010-11-16 98.24 98.33 95.02 95.26 243384333 96.41 SBER 2010-11-17 94.74 97.55 94.74 97.2 279940569 96.3 SBER 2010-11-18 98.2 99.71 97.96 99.66 225176730 98.83 SBER 2010-11-19 99.75 99.93 97.77 98.7 170964435 98.67 SBER 2010-11-22 99.74 100.71 98.9 99.15 168513234 99.78 SBER 2010-11-23 98.31 99.34 97.35 98.5 221630895 98.32 SBER 2010-11-24 98.97 101.55 97.67 101.31 219261599 99.22 SBER 2010-11-25 101.4 103.1 100.78 102.6 173822312 102.04 SBER 2010-11-26 102 102.39 99.95 101.36 175775832 101.24 SBER 2010-11-29 102.26 103.01 100.38 100.71 163681100 101.74 SBER 2010-11-30 101 101.95 99.62 101.51 161790608 100.71 SBER 2010-12-01 102.11 103.77 101.66 103.34 167913467 102.74 SBER 2010-12-02 103.99 104.31 101.6 103.64 226962277 103.3 SBER 2010-12-03 103.75 104 102.08 103.03 175138963 103.12 SBER 2010-12-06 103.49 105.93 102.95 105.56 252123948 104.15 SBER 2010-12-07 106 108.3 105.73 107.37 249128445 107.37 SBER 2010-12-08 106.53 108.9 104.65 104.67 276698625 106.62 SBER 2010-12-09 106 106.26 104.5 104.63 204816498 105.4 SBER 2010-12-10 104.96 105.59 103.95 104.92 110014872 104.87 SBER 2010-12-13 105.84 107.99 105.48 107.45 136882979 107.04 SBER 2010-12-14 107.16 108.1 106.31 107.25 149079640 107.21 SBER 2010-12-15 106.99 108.25 105.94 107.7 159752615 107.16 SBER 2010-12-16 107 107.96 106 106.3 114529382 106.99 SBER 2010-12-17 106.8 107.17 105.44 105.7 90665041 106.35 SBER 2010-12-20 105.5 106.4 105.11 105.6 95560115 105.68 SBER 2010-12-21 106.16 106.84 105.71 106.8 87229299 106.38 SBER 2010-12-22 106.95 107.64 106.66 106.78 74034699 107.24 SBER 2010-12-23 107.01 107.25 106.52 106.99 42771708 106.94 SBER 2010-12-24 107.08 107.2 106.02 106.23 34266824 106.44 SBER 2010-12-27 106.25 106.39 105.01 105.12 41766666 105.51 SBER 2010-12-28 105.35 105.6 104.37 104.47 59891225 104.95 SBER 2010-12-29 104.82 105.06 103.25 104.35 65921459 104.12 SBER 2010-12-30 104.39 104.68 103.5 104.18 54044346 104.05 SBER 2011-01-11 105 105.3 102.5 103.78 168406876 103.37 SBER 2011-01-12 104.5 107.15 103.87 107.08 158712647 105.58 SBER 2011-01-13 107.35 108.87 106.04 107.54 202646796 107.5 SBER 2011-01-14 107.1 108.13 106.54 107.21 111897736 107.23 SBER 2011-01-17 107.32 109.88 107.15 109.57 129051807 108.92 SBER 2011-01-18 109.57 110.95 107.8 108.08 183527344 109.42 SBER 2011-01-19 108.9 109.18 107.37 107.66 135772907 108.1 SBER 2011-01-20 106.85 106.95 105.15 105.21 163710824 106.04 SBER 2011-01-21 105.5 106.25 104.27 105.61 184520051 105.19 SBER 2011-01-24 106.02 106.02 102.61 104.05 139752929 104.24 SBER 2011-01-25 104.4 106.63 104.4 105.98 174452721 105.52 SBER 2011-01-26 106.55 108.65 106.4 108.6 161644704 107.68 SBER 2011-01-27 109 109.92 107.16 107.74 185539296 108.38 SBER 2011-01-28 107.36 108.44 106.17 106.38 115500592 107.4 SBER 2011-01-31 105.79 106.14 104.06 105.9 163140511 105.05 SBER 2011-02-01 106.45 107.07 105.17 106.4 156880794 106.03 SBER 2011-02-02 107 107.35 103.53 104.3 196960580 105.3 SBER 2011-02-03 104.41 105.25 102.82 103.88 145795677 103.8 SBER 2011-02-04 104.35 104.78 102.38 102.8 142787689 103.39 SBER 2011-02-07 103.36 103.56 101.25 103.18 153308269 102.17 SBER 2011-02-08 103.1 103.86 100.51 101.42 184806342 102.1 SBER 2011-02-09 101.6 102.23 99.25 99.86 174115609 100.47 SBER 2011-02-10 99.8 99.84 96.26 96.3 237727992 97.48 SBER 2011-02-11 96.42 101.64 96.2 101.04 317066273 99.15 SBER 2011-02-14 102 103.09 100.83 101.29 195742623 101.88 SBER 2011-02-15 101.49 102.92 99.32 99.51 186506270 101.33 SBER 2011-02-16 100 101.85 98.65 100.6 208517235 100.37 SBER 2011-02-17 101.65 102.85 100.15 100.9 167323686 101.62 SBER 2011-02-18 101.2 101.89 99.9 100.82 130788454 100.91 SBER 2011-02-21 100.82 102 99.82 100.49 118327600 100.84 SBER 2011-02-22 99.5 99.5 97.24 98.51 190535862 98.18 SBER 2011-02-24 97.2 98.14 95.5 97.2 253185087 96.45 SBER 2011-02-25 98.18 100.39 97.54 100.34 173537011 98.77 SBER 2011-02-28 100.82 102.47 99.87 102.1 172872541 101.29 SBER 2011-03-01 102.5 103 99.62 99.89 194517470 101.39 SBER 2011-03-02 99 99.87 97.85 99.5 155797080 98.88 SBER 2011-03-03 100.2 102.35 100.05 101.99 182517510 101.47 SBER 2011-03-04 102.4 102.59 99.82 100.33 148101060 101.21 SBER 2011-03-05 100.46 101.78 100.03 101.55 41909580 101.1 SBER 2011-03-09 101.85 103.48 101.43 102.91 205471730 102.65 SBER 2011-03-10 102 102.56 99.42 99.77 198927020 101.06 SBER 2011-03-11 99 100.16 97.25 98.75 240848030 98.62 SBER 2011-03-14 97.94 99.8 96.85 97.1 215345190 98.32 SBER 2011-03-15 95.25 95.71 93.71 95 299992170 94.77 SBER 2011-03-16 96.01 97.17 93.91 94.47 250036360 95.76 SBER 2011-03-17 95 98.3 94.66 98.19 235001610 96.63 SBER 2011-03-18 99 100.3 97.79 100.16 250926500 99.14 SBER 2011-03-21 100.99 101.56 99.52 100.54 209520610 100.57 SBER 2011-03-22 100.7 101.5 99.76 100.3 194512590 100.54 SBER 2011-03-23 100 101.22 99.5 101.1 179121390 100.35 SBER 2011-03-24 101.49 105.15 101.1 105.09 300405520 103.28 SBER 2011-03-25 105.4 107.15 105.13 106.94 259999140 106.28 SBER 2011-03-28 106.5 106.89 105.55 106.23 124941030 106.31 SBER 2011-03-29 106.01 107.65 105.57 106.26 178188040 106.38 SBER 2011-03-30 107.15 107.95 106.62 106.93 134080750 107.24 SBER 2011-03-31 107.03 107.6 106.31 106.65 113921210 106.88 SBER 2011-04-01 106.77 109.1 106.45 108.72 182181370 108.1 SBER 2011-04-04 108.81 109.55 108.04 108.43 163365480 108.86 SBER 2011-04-05 108.5 108.6 105.88 106.85 176803510 106.91 SBER 2011-04-06 107.1 108.36 106.66 107.99 138653300 107.6 SBER 2011-04-07 107.6 107.88 106.42 106.98 130011960 107.13 SBER 2011-04-08 107.6 109.17 107.51 109.1 156518950 108.42 SBER 2011-04-11 109 109.76 107.51 108.48 126496150 108.5 SBER 2011-04-12 107 107.28 104.56 104.88 170039540 106.16 SBER 2011-04-13 105.55 106.47 103.64 106.29 240510560 105.13 SBER 2011-04-14 105.9 106.74 103.8 106.43 163927510 105.26 SBER 2011-04-15 106.4 107.2 105.06 105.92 115614900 106.17 SBER 2011-04-18 105.28 105.36 99.77 100.34 188427990 102.61 SBER 2011-04-19 100.58 102.12 100.56 101.61 157972640 101.39 SBER 2011-04-20 102.63 103.68 102.32 102.84 150979180 102.94 SBER 2011-04-21 103.76 103.97 101.91 102.66 110915840 103.11 SBER 2011-04-22 102.75 104.37 102.61 103.92 69351870 103.63 SBER 2011-04-25 104.35 104.58 101.55 101.83 98764570 103.44 SBER 2011-04-26 101.24 102.33 99.91 101.5 137655280 101.2 SBER 2011-04-27 102.15 102.37 100.02 100.17 131626440 100.71 SBER 2011-04-28 101.87 102.09 99.26 101.14 159142010 100.54 SBER 2011-04-29 100.76 100.8 99.36 100 91282620 99.91 SBER 2011-05-03 99.9 100.17 97.55 97.7 120970010 98.61 SBER 2011-05-04 97.51 99.56 96.04 96.4 200576050 97.44 SBER 2011-05-05 97.2 98.22 95.16 95.61 194388310 96.44 SBER 2011-05-06 95.41 98.29 94.66 98.2 212174190 96.43 SBER 2011-05-10 97.8 99.27 97.16 97.35 146315250 98.19 SBER 2011-05-11 98 98.75 96.5 96.78 135249030 97.73 SBER 2011-05-12 95.9 97.39 95.15 96.7 183346350 96.04 SBER 2011-05-13 97.5 98.4 96.83 97.99 132271680 97.69 SBER 2011-05-16 97.04 98.47 96.75 97.91 137087380 97.82 SBER 2011-05-17 98.1 98.69 95.89 96.07 144229780 97.16 SBER 2011-05-18 97.2 97.77 96.3 97.17 117738280 97.07 SBER 2011-05-19 97.9 97.94 96.41 96.53 118474330 97.04 SBER 2011-05-20 96.59 97.13 93.93 94 159584510 95.44 SBER 2011-05-23 93 93.03 91.5 91.65 146009210 92.03 SBER 2011-05-24 92.05 93.94 91.93 93.62 154140430 93.02 SBER 2011-05-25 92.6 95.3 92.25 95.25 138722550 94.24 SBER 2011-05-26 96 96.19 94.33 95.7 148232070 95.31 SBER 2011-05-27 96.2 97.35 95.8 97.1 137457630 96.6 SBER 2011-05-30 96.92 97.66 96.65 97.4 50095440 97.23 SBER 2011-05-31 98.1 98.95 97.48 97.59 122400010 98.36 SBER 2011-06-01 98 98.11 96.15 96.73 111473090 97.29 SBER 2011-06-02 95.7 97.04 95.28 96.91 114890120 96.09 SBER 2011-06-03 96.95 97.3 94.19 95.02 149927040 95.66 SBER 2011-06-06 95.1 96.84 93.26 95.9 152936660 95.07 SBER 2011-06-07 95.75 97.11 95.4 96.25 129974910 96.28 SBER 2011-06-08 96.02 96.59 94.51 95.9 148534400 95.51 SBER 2011-06-09 96.4 99.42 95.53 99.22 177920170 97.18 SBER 2011-06-10 98.75 99.32 97.47 97.55 118616990 98.32 SBER 2011-06-14 98.29 98.59 97.21 97.7 116235940 97.86 SBER 2011-06-15 97.6 98.78 97.06 97.7 132374760 98.03 SBER 2011-06-16 96.74 97.05 95.62 96.97 139158940 96.43 SBER 2011-06-17 96.54 96.97 95.25 95.33 109353160 96.23 SBER 2011-06-20 94.8 95.1 94.3 94.76 87937420 94.71 SBER 2011-06-21 95.29 96.6 95.28 96.05 102960150 95.99 SBER 2011-06-22 96.2 96.29 95.15 95.74 68448010 95.63 SBER 2011-06-23 94.79 96.1 93.86 94.19 144048920 94.83 SBER 2011-06-24 95.38 97.2 95.07 97.15 180237050 96.35 SBER 2011-06-27 96.6 97.32 95.67 96.54 111237920 96.41 SBER 2011-06-28 96.8 99.25 96.54 99.15 156322610 97.57 SBER 2011-06-29 99.3 100.05 98.8 99.47 139926970 99.6 SBER 2011-06-30 99.5 100.25 99.25 100 128747820 99.81 SBER 2011-07-01 100.01 104.85 99.84 104.5 316938780 103.15 SBER 2011-07-04 104.99 105.3 104.17 104.72 119590680 104.72 SBER 2011-07-05 104.79 105.44 103.91 104.3 139218500 104.52 SBER 2011-07-06 104.55 104.98 103.25 104.36 135412510 104.12 SBER 2011-07-07 105 107.7 104.82 107.62 192761880 106.39 SBER 2011-07-08 107.41 107.48 104.9 105.27 160521770 106.24 SBER 2011-07-11 104.82 104.9 102.31 102.46 153154000 103.58 SBER 2011-07-12 101.5 102.73 100.81 102.55 227715690 101.58 SBER 2011-07-13 103 104 102.01 103.89 159259090 102.87 SBER 2011-07-14 103 104.96 102.51 104.31 160446150 103.77 SBER 2011-07-15 103.9 105.89 103.35 105.46 193091740 104.98 SBER 2011-07-18 105.02 105.36 101 101.3 204840310 103.46 SBER 2011-07-19 101.75 102.99 101.42 102.34 153961040 102.26 SBER 2011-07-20 103.21 103.44 101.68 101.9 123727160 102.77 SBER 2011-07-21 102.27 103.14 99.86 103.03 256125270 101.38 SBER 2011-07-22 103.5 103.87 101.44 101.8 187667070 102.56 SBER 2011-07-25 100.71 102.82 100.14 102.62 141087020 101.63 SBER 2011-07-26 102.82 103.47 101.7 102.21 128084270 102.46 SBER 2011-07-27 102.18 103.09 101.53 101.62 110938840 102.27 SBER 2011-07-28 101.12 102.84 100.98 102.64 121460900 102.03 SBER 2011-07-29 101.99 102.7 100.92 101.75 109483880 101.78 SBER 2011-08-01 103.1 104.1 102.55 102.75 134213380 103.43 SBER 2011-08-02 102.4 102.96 101.72 102.47 125543680 102.36 SBER 2011-08-03 101.4 102 99.21 99.47 197037040 101.02 SBER 2011-08-04 100.1 100.78 98.51 98.6 245449440 99.83 SBER 2011-08-05 95 98.27 94.12 95.85 322724990 96.2 SBER 2011-08-08 93.17 95.03 89.39 89.76 269693890 92.69 SBER 2011-08-09 87.19 92.7 81.74 91.56 475787740 88.18 SBER 2011-08-10 93.3 94 84.03 85.16 432824850 90.01 SBER 2011-08-11 87 88.18 79.21 83.72 438823260 83.99 SBER 2011-08-12 84.96 86.67 81.72 85.5 364112060 84.43 SBER 2011-08-15 86.7 88.39 85.76 88.06 197576790 86.86 SBER 2011-08-16 87.46 87.46 84.53 86.45 197026720 86 SBER 2011-08-17 86.66 87.45 85.12 87.05 207661880 86.41 SBER 2011-08-18 85.85 85.9 80.18 81.59 262331740 83.76 SBER 2011-08-19 79.9 80.22 75.95 78.78 396537890 78.04 SBER 2011-08-22 77.2 80.85 76.12 78.73 275551960 78.92 SBER 2011-08-23 79.7 80.73 75.58 77.44 345863940 78.47 SBER 2011-08-24 77.77 78.83 75.87 78 319136630 77.5 SBER 2011-08-25 78.55 81.53 78.03 78.9 412876100 79.55 SBER 2011-08-26 79.57 79.86 76.25 77.79 331451880 77.7 SBER 2011-08-29 79.29 81.77 79.02 81.7 232429870 80.32 SBER 2011-08-30 82 83.55 81.21 82.15 271887060 82.21 SBER 2011-08-31 82.94 85.05 82.2 84.93 287171750 83.72 SBER 2011-09-01 84.7 85.36 82.81 85.09 301231260 84.13 SBER 2011-09-02 83.81 84.29 82.03 82.4 237675470 83.2 SBER 2011-09-05 81.49 81.96 79.96 80.2 233378760 80.84 SBER 2011-09-06 79.5 81.48 79.4 80.45 296573410 80.46 SBER 2011-09-07 81.7 84.42 81.42 83.67 267578380 82.72 SBER 2011-09-08 84.03 85.6 83.2 85.57 327830520 84.63 SBER 2011-09-09 84.82 85.48 82.9 83.2 265032890 84.3 SBER 2011-09-12 81.37 81.66 78.6 79.63 298405070 79.97 SBER 2011-09-13 80.95 81.31 78.35 80.41 314890280 80.12 SBER 2011-09-14 79.24 81.45 78.73 80.04 266667560 80.43 SBER 2011-09-15 81 82.39 80.5 80.9 322552270 81.54 SBER 2011-09-16 81.78 82.48 80.16 81.49 285289070 81.4 SBER 2011-09-19 80.9 81.1 79.71 80.07 211711300 80.4 SBER 2011-09-20 80.07 82.59 80.03 81.8 299449870 81.59 SBER 2011-09-21 81.6 81.99 80.86 81.72 193823910 81.53 SBER 2011-09-22 79.82 79.9 73.76 73.8 383081750 77.42 SBER 2011-09-23 73 73.37 67.16 69.99 463152830 70.45 SBER 2011-09-26 68.98 71.99 66.02 69.4 451641490 69.9 SBER 2011-09-27 71.59 72.85 71.02 72.72 355182190 71.96 SBER 2011-09-28 71.71 72.3 70.79 71 241725490 71.52 SBER 2011-09-29 70.35 75.74 69.94 74.7 413363890 73.06 SBER 2011-09-30 74.24 75 70.06 70.44 394684060 72 SBER 2011-10-03 68.4 69.87 67.07 68.2 317341990 68.3 SBER 2011-10-04 67.12 68.79 60.91 62.65 458051540 64.78 SBER 2011-10-05 64.99 65 61.1 62.79 533261920 62.86 SBER 2011-10-06 63.86 66.2 63.55 65.8 464463130 65.24 SBER 2011-10-07 66.76 68.48 66.56 68.22 369318650 67.61 SBER 2011-10-10 68.77 70.6 67.04 70.6 318242130 68.59 SBER 2011-10-11 70.7 71.08 69.12 70.1 324986780 70.01 SBER 2011-10-12 69.75 74.69 69.61 74.11 467171260 72.59 SBER 2011-10-13 73.7 76.49 73.62 75 533175840 74.96 SBER 2011-10-14 75.74 80.88 74.16 80.72 619491270 78.24 SBER 2011-10-17 81.6 84.55 78.75 79.1 572735700 81.83 SBER 2011-10-18 78.5 79.58 75.85 78.19 579376160 77.44 SBER 2011-10-19 79.13 81.76 78.8 80.74 487969800 80.39 SBER 2011-10-20 79.16 82.38 78.09 80.84 546032640 79.95 SBER 2011-10-21 81.5 82.17 80.1 81.9 304999220 81.09 SBER 2011-10-24 83.23 84.53 82.39 84.29 359643880 83.48 SBER 2011-10-25 84.3 84.34 80.71 82.09 339668770 82.76 SBER 2011-10-26 81.55 85.38 81.54 83.55 392284520 83.58 SBER 2011-10-27 85.23 86.95 85 85.46 358880750 85.97 SBER 2011-10-28 86.48 86.79 84.05 85.4 345049430 85.24 SBER 2011-10-31 84.5 85.14 81.81 81.88 277931430 83.38 SBER 2011-11-01 80.72 81 76.48 77.2 357337540 78.6 SBER 2011-11-02 77.7 79.5 76.4 78.92 431567530 78.19 SBER 2011-11-03 77.6 81.22 75.85 80.9 516010050 78.81 SBER 2011-11-07 81.04 82.68 80.08 82.53 316084930 81.19 SBER 2011-11-08 82.48 84.98 82.16 84.22 287260010 84.08 SBER 2011-11-09 85 86.09 78.68 78.7 498328310 82.12 SBER 2011-11-10 77.5 81.62 76.52 80.4 565957610 78.77 SBER 2011-11-11 81.9 81.9 79.02 80.8 313796490 80.21 SBER 2011-11-14 81.9 82.43 79.68 80.12 323408070 81.12 SBER 2011-11-15 79.92 80.88 78.52 80.6 344015240 79.83 SBER 2011-11-16 79.6 81.1 79 79.75 299466310 80.07 SBER 2011-11-17 79.75 81.63 77.65 80.45 419760950 79.6 SBER 2011-11-18 78.95 80.65 78.33 80.03 262470430 79.62 SBER 2011-11-21 79 79.37 75.85 75.99 293803290 77.71 SBER 2011-11-22 76.4 77.76 75.1 76.4 272599350 76.71 SBER 2011-11-23 75 77.44 74.42 76.8 335403030 76.21 SBER 2011-11-24 76.73 77.29 73.82 73.82 177337880 76.29 SBER 2011-11-25 75.3 78.75 73.75 78.27 319155930 75.72 SBER 2011-11-28 80 83.07 79.52 83 320434010 81.58 SBER 2011-11-29 83.52 83.75 81.83 82.58 251721600 82.56 SBER 2011-11-30 82.1 87.69 81.03 87.55 448111280 84.43 SBER 2011-12-01 88.63 89.9 86.41 87.7 392995200 88.59 SBER 2011-12-02 88.15 91.28 86.5 89.5 410145150 89.66 SBER 2011-12-05 89.56 90.52 88.96 89.93 202788430 89.9 SBER 2011-12-06 89.04 89.32 85.75 85.9 306040560 87.84 SBER 2011-12-07 86.87 87.65 83.75 85.25 356619320 85.77 SBER 2011-12-08 85.59 87.84 85.3 85.99 281726700 86.4 SBER 2011-12-09 84.12 84.63 81.65 82.4 329421190 83.01 SBER 2011-12-12 83.51 84.8 79.17 79.9 267378540 82.56 SBER 2011-12-13 79.81 82.89 78.03 82.72 388135530 80.81 SBER 2011-12-14 81.9 83.65 80.36 80.8 352715630 82.41 SBER 2011-12-15 79.9 82.55 79.39 82.27 326773200 80.8 SBER 2011-12-16 82.7 83.38 80.51 80.63 222904100 81.94 SBER 2011-12-19 80.1 82.4 78.92 81.8 244669450 80.64 SBER 2011-12-20 81.49 82.75 80.12 82.71 214515410 81.52 SBER 2011-12-21 83.46 83.77 80.15 80.22 241736430 82.02 SBER 2011-12-22 81.41 81.41 79 79.99 178441460 80.3 SBER 2011-12-23 80.6 81.1 79.65 80 123492000 80.31 SBER 2011-12-26 80.48 81.95 80.13 81.42 87519430 81.16 SBER 2011-12-27 81.32 81.75 79.52 80 83223050 80.37 SBER 2011-12-28 79.99 80.2 79.03 79.28 70881100 79.52 SBER 2011-12-29 79 79.01 77.2 78.8 102850780 78.02 SBER 2011-12-30 79.03 79.73 78 79.4 60992850 79.13 SBER 2012-01-03 80.12 82.5 80.12 82.41 79049790 81.41 SBER 2012-01-04 82.44 84.48 81.91 83.52 136772110 83.42 SBER 2012-01-05 83.52 84.44 82.05 82.55 110283870 83.19 SBER 2012-01-06 82.51 84.38 81.67 83.2 126161090 83.06 SBER 2012-01-09 82.6 84.22 82.42 83.88 89385070 83.62 SBER 2012-01-10 84.38 87.25 84.24 86.81 231676230 86.06 SBER 2012-01-11 86.25 86.91 84.34 84.85 247416950 85.5 SBER 2012-01-12 85.2 86.38 84.04 84.3 222091930 85.19 SBER 2012-01-13 84.61 85.15 83.53 83.6 182459130 84.49 SBER 2012-01-16 83 84.21 82.55 83.95 124331590 83.56 SBER 2012-01-17 84.81 85.65 84.19 84.66 196357760 84.91 SBER 2012-01-18 84.66 85.56 83.95 84.7 174659590 84.72 SBER 2012-01-19 85.48 86.04 84.76 85.7 227812500 85.51 SBER 2012-01-20 86 86.28 84.82 85.13 161054350 85.5 SBER 2012-01-23 84.95 85.67 83.82 85.02 231997760 84.82 SBER 2012-01-24 84.85 85.49 84.47 85.04 174639920 84.92 SBER 2012-01-25 85.6 87.87 85.56 87.05 333071400 87 SBER 2012-01-26 88 90.8 87.97 90.4 362190490 89.41 SBER 2012-01-27 89.69 91.28 89.63 90.8 200327380 90.57 SBER 2012-01-30 90.15 90.69 88.86 88.92 176819850 89.67 SBER 2012-01-31 89.79 90.92 89.61 90.17 179109830 90.37 SBER 2012-02-01 89.72 92.93 89.17 92.75 255303400 91.16 SBER 2012-02-02 93.1 93.85 91.92 92.62 238150070 92.87 SBER 2012-02-03 92.51 94.79 92.32 94.52 163941140 93.6 SBER 2012-02-06 94.81 94.88 93.46 93.8 156747030 94.11 SBER 2012-02-07 94 94.45 92.85 93.46 173155180 93.61 SBER 2012-02-08 94.22 95.39 94.22 95.17 183859380 94.91 SBER 2012-02-09 95.08 96.37 94.64 95.28 244928870 95.61 SBER 2012-02-10 94.51 94.93 93.63 93.94 154301080 94.15 SBER 2012-02-13 94.63 96.37 94.63 96.19 171469900 95.79 SBER 2012-02-14 95.8 97.22 95.37 96.36 174978480 96.28 SBER 2012-02-15 97.32 97.77 96.66 97.2 169883490 97.22 SBER 2012-02-16 96 96.45 95.5 96.24 169841370 96.05 SBER 2012-02-17 97.27 97.39 96.46 96.76 149610900 96.95 SBER 2012-02-20 97.6 98.16 97.44 97.5 96506980 97.74 SBER 2012-02-21 97.77 97.77 96.31 96.68 139554930 96.74 SBER 2012-02-22 96.99 97.48 95.24 96.09 152308980 96.46 SBER 2012-02-24 96.79 99.22 96.21 99.02 209221050 97.73 SBER 2012-02-27 98.6 99.96 98.41 99.72 185495470 99.25 SBER 2012-02-28 100.17 100.4 98.32 98.64 156238760 99.26 SBER 2012-02-29 99.11 100.3 98.91 100.19 165353640 99.79 SBER 2012-03-01 99.48 100.37 98.94 100.25 140916220 99.71 SBER 2012-03-02 100.79 101.75 99.95 101.6 172344990 100.86 SBER 2012-03-05 101.8 103.3 101.32 102.3 150583560 102.36 SBER 2012-03-06 101.76 101.76 97.12 97.37 258949960 99.52 SBER 2012-03-07 97.07 97.99 96.68 97.68 195392990 97.35 SBER 2012-03-11 99.6 99.98 99.33 99.57 54819740 99.56 SBER 2012-03-12 99.14 100.35 98.38 99.09 183129370 99.24 SBER 2012-03-13 99.7 100.89 99.37 100.53 141328770 100.07 SBER 2012-03-14 101.8 103.85 101.8 103.32 244652180 102.89 SBER 2012-03-15 102.45 103 100.3 100.65 273838110 101.16 SBER 2012-03-16 100.99 101.17 99.51 100.18 155860220 100.4 SBER 2012-03-19 100.93 101.63 98.63 99.67 165104350 99.85 SBER 2012-03-20 99.8 100.09 98.02 98.49 136881500 98.85 SBER 2012-03-21 98.88 99.45 97.42 98.2 169406250 98.42 SBER 2012-03-22 97.98 98.84 95.84 96 174676230 97.01 SBER 2012-03-23 96.33 97.62 95.72 97.6 169406920 96.73 SBER 2012-03-26 98.09 100.3 98.04 99.98 145024390 99.03 SBER 2012-03-27 100.47 100.94 97.65 97.79 164809690 99.57 SBER 2012-03-28 97.46 98.15 95.4 95.91 223090110 96.71 SBER 2012-03-29 95.75 96.42 93.4 93.55 200278500 94.86 SBER 2012-03-30 94.92 96 94.02 94.86 213564910 95.13 SBER 2012-04-02 95.4 96.2 94.46 95.13 145721740 95.41 SBER 2012-04-03 96.07 98.23 95.67 98 220727520 96.99 SBER 2012-04-04 97.05 97.95 96.01 96.17 178630150 96.82 SBER 2012-04-05 96.6 97.56 94.65 97.42 206109740 96.12 SBER 2012-04-06 97.4 97.75 95.42 95.64 116217370 96.69 SBER 2012-04-09 95.31 95.99 93.51 95.92 168407820 94.36 SBER 2012-04-10 95.79 96.87 95.3 95.55 181689200 96.17 SBER 2012-04-11 94.89 97.16 94.62 96 161909890 96.17 SBER 2012-04-12 96.4 96.74 94.6 95.41 141555250 95.57 SBER 2012-04-13 94.03 95.13 93.6 94.18 135304280 94.34 SBER 2012-04-16 93.52 93.74 91.43 92.31 189478980 92.5 SBER 2012-04-17 92.49 93.39 91.14 93.23 160227770 92.32 SBER 2012-04-18 94 94.68 92.61 92.9 139560760 93.64 SBER 2012-04-19 93.08 94.84 92.88 94.35 147573460 94.11 SBER 2012-04-20 93.91 95.29 93.64 95 122239810 94.48 SBER 2012-04-23 94.55 94.71 91.98 92.54 117834810 93.17 SBER 2012-04-24 92.6 93.61 91.44 92.65 119386460 92.58 SBER 2012-04-25 93.15 94.13 93.15 93.75 101935100 93.6 SBER 2012-04-26 94.08 94.28 91.61 92.62 99341000 92.76 SBER 2012-04-27 92.3 94.12 91.85 93.79 116572050 93.19 SBER 2012-04-28 93.79 94.16 93.52 93.95 14104410 93.77 SBER 2012-05-02 94.47 95.69 93.06 93.06 106143030 94.54 SBER 2012-05-03 93.3 93.64 92.12 92.55 106464200 92.87 SBER 2012-05-04 92.12 92.64 90.32 90.83 154978600 91.37 SBER 2012-05-05 90.52 90.98 90.09 90.42 23108560 90.38 SBER 2012-05-07 89 89.87 86 88.5 86033710 88.41 SBER 2012-05-08 89.02 90.4 87.63 89.53 104475140 89.12 SBER 2012-05-10 89.71 91.84 89.27 91.79 111584590 91 SBER 2012-05-11 90.94 91.22 89.46 91.04 104555420 90.26 SBER 2012-05-12 90.5 91.09 90.21 90.99 18762220 90.68 SBER 2012-05-14 90.39 90.55 87.42 87.55 105540170 89.02 SBER 2012-05-15 87.49 88.9 86.22 88.19 170375330 87.7 SBER 2012-05-16 86.92 87.91 86.5 86.91 181681380 87.03 SBER 2012-05-17 87 87.3 79.79 80.71 306004150 82.74 SBER 2012-05-18 78.9 81.08 75.3 78.19 391700980 78.38 SBER 2012-05-21 78.95 82.05 78.25 81.95 205764160 80.2 SBER 2012-05-22 82.7 83.36 80.7 82.82 185386800 82.26 SBER 2012-05-23 81.34 81.5 78.57 78.65 188314100 79.94 SBER 2012-05-24 79.51 81.77 77.8 81.44 224620340 79.83 SBER 2012-05-25 81.12 82.9 79.85 79.87 175505600 81.27 SBER 2012-05-28 80.89 81.86 79.95 80.37 104526820 80.94 SBER 2012-05-29 80.96 84.17 80.31 84.14 217454140 82.29 SBER 2012-05-30 83.41 83.79 81.84 82.38 207458020 82.82 SBER 2012-05-31 82.37 83.52 80.52 81.69 261418600 81.97 SBER 2012-06-01 81.6 82.15 77.95 78.86 195306920 79.94 SBER 2012-06-04 77.49 78.87 76.25 78.1 163454720 77.7 SBER 2012-06-05 78.89 79.79 77.4 78.11 134177110 78.5 SBER 2012-06-06 78.99 80.84 77.77 80.62 179165000 79.42 SBER 2012-06-07 81.1 83.75 79.91 83.44 210832240 82.01 SBER 2012-06-08 82.2 82.23 80.41 81.38 180114510 81.14 SBER 2012-06-09 81.99 82.28 81.37 81.58 27759130 81.8 SBER 2012-06-13 82.08 83.5 81.5 83.04 148406110 82.74 SBER 2012-06-14 82.72 83.36 82.48 83.05 95193610 82.88 SBER 2012-06-15 83.7 84.77 83.06 84.34 139141590 83.74 SBER 2012-06-18 85.3 86.59 85.24 86.2 148837240 85.98 SBER 2012-06-19 85.92 87.12 85.53 86.96 117555770 86.29 SBER 2012-06-20 86.96 87.26 85.51 85.73 91968250 86.16 SBER 2012-06-21 85 86.39 84.36 85.36 123303180 85.34 SBER 2012-06-22 84.24 84.35 83.38 83.76 110165790 83.9 SBER 2012-06-25 83.76 83.89 81.92 82.3 103217620 82.72 SBER 2012-06-26 82.4 84.34 82.4 83.6 103686890 83.28 SBER 2012-06-27 83.97 84.84 83.25 84.5 95345170 84.18 SBER 2012-06-28 84.98 84.98 82.65 82.8 106434890 83.51 SBER 2012-06-29 84.03 86.46 84.02 86.39 134360810 85.45 SBER 2012-07-02 86.17 88.14 85.76 87.65 124198380 87.23 SBER 2012-07-03 88 91.07 87.96 90.94 147059480 89.58 SBER 2012-07-04 90.63 91.25 89.65 91.1 74889060 90.43 SBER 2012-07-05 90.55 92.43 89.95 90.92 171353550 91.16 SBER 2012-07-06 90.42 91.37 88.75 89.2 127342730 89.65 SBER 2012-07-09 88.88 90.37 88.7 90.02 99331850 89.43 SBER 2012-07-10 89.55 91.75 89.36 91 114587200 90.89 SBER 2012-07-11 90.57 90.86 89.27 90.01 113419770 90.09 SBER 2012-07-12 89.8 90.09 88.37 88.92 106413970 89.1 SBER 2012-07-13 89.98 91.08 89.42 90.98 96078380 90.22 SBER 2012-07-16 91 91.28 90.35 90.85 71919810 90.83 SBER 2012-07-17 91.48 92.34 91 91.22 114044370 91.57 SBER 2012-07-18 91.5 92.15 91.11 91.6 69043120 91.57 SBER 2012-07-19 92.15 92.9 91.86 92.15 102096140 92.41 SBER 2012-07-20 91.65 91.78 90.11 90.12 81329600 90.69 SBER 2012-07-23 89.25 89.3 85.51 86 151248620 87.21 SBER 2012-07-24 87 87 84.43 84.45 139889040 85.42 SBER 2012-07-25 84 87.18 83.01 86.9 204992030 85.89 SBER 2012-07-26 87 88.95 86.07 88.45 155942810 87.65 SBER 2012-07-27 89.1 90.44 88.24 90.31 115108250 89.33 SBER 2012-07-30 90.5 91.75 90.5 91.24 89795510 91.36 SBER 2012-07-31 91.5 91.73 89.41 89.73 104652230 90.29 SBER 2012-08-01 89.5 90.89 89.3 89.39 92766490 90.07 SBER 2012-08-02 89.39 91.07 87.4 88.79 154257240 89.3 SBER 2012-08-03 88.79 91.87 88.45 91.66 126328370 90.05 SBER 2012-08-06 91.91 94.07 91.4 93.3 185823220 92.95 SBER 2012-08-07 92.99 94.44 92.56 93.97 115326320 93.76 SBER 2012-08-08 93.51 94.3 92.82 93.94 94891340 93.58 SBER 2012-08-09 94.39 95.35 93.01 93.87 110866830 94.04 SBER 2012-08-10 93.34 93.35 91.95 92.85 88352720 92.59 SBER 2012-08-13 93.13 94.44 92.86 93.18 95856680 93.72 SBER 2012-08-14 93.48 94.15 93.11 93.58 74818210 93.69 SBER 2012-08-15 93.14 93.2 91.72 92.98 116026880 92.5 SBER 2012-08-16 93.5 93.8 92.33 92.82 80646440 93.05 SBER 2012-08-17 93.35 93.39 92 92.05 81586390 92.82 SBER 2012-08-20 92.24 92.45 91.12 91.52 93102360 91.66 SBER 2012-08-21 91.93 93.6 91.93 93.57 95928090 92.94 SBER 2012-08-22 92.8 93.45 92.23 92.55 82536390 92.8 SBER 2012-08-23 93.35 95.05 92.9 93.04 150287250 94.06 SBER 2012-08-24 92.5 93.47 92.17 92.91 100632610 92.73 SBER 2012-08-27 93.47 93.75 92.51 92.81 75908300 93.04 SBER 2012-08-28 92.69 94.8 92.48 94.48 130671700 93.99 SBER 2012-08-29 94.5 95.48 94.13 94.54 126515990 94.81 SBER 2012-08-30 94.39 94.79 93.41 93.49 78356390 93.99 SBER 2012-08-31 93.61 94.18 93 93.16 86066010 93.62 SBER 2012-09-03 93.2 94.5 93.17 94.08 59763380 94.04 SBER 2012-09-04 94.15 94.73 93.03 93.09 77520910 93.85 SBER 2012-09-05 92.86 93.13 92.22 92.85 93166920 92.63 SBER 2012-09-06 93.27 94.17 92.45 93.95 143877140 93.42 SBER 2012-09-07 94.32 95.76 93.62 93.86 158549880 94.84 SBER 2012-09-10 93.6 94.61 93.28 94.44 79357240 94.12 SBER 2012-09-11 93.7 94.24 93.37 94.03 77186830 93.75 SBER 2012-09-12 94.3 94.49 93.4 93.58 94913420 93.9 SBER 2012-09-13 93.36 93.71 92.4 92.75 80882070 93 SBER 2012-09-14 95 98.09 94.77 97.05 249373220 96.22 SBER 2012-09-17 96.32 96.38 94.48 95.57 215450280 95.47 SBER 2012-09-18 95.01 96.67 94.57 94.75 146341080 95.41 SBER 2012-09-19 94.8 95.28 92.81 93.78 314614770 93.75 SBER 2012-09-20 93.15 93.97 92.62 93.77 135170300 93.48 SBER 2012-09-21 94.48 94.6 93.58 94.16 110055620 94.09 SBER 2012-09-24 93.8 94.2 93.33 94.17 70281780 93.79 SBER 2012-09-25 94.35 94.46 93.46 93.75 86913310 94.02 SBER 2012-09-26 93 93.14 90.56 90.75 122383640 92.22 SBER 2012-09-27 91.48 91.64 89.45 90.07 128304760 90.16 SBER 2012-09-28 90.97 91.3 90.23 90.99 115659920 90.88 SBER 2012-10-01 90.61 92.34 90.61 92.33 96865770 91.77 SBER 2012-10-02 92 92.24 91.14 91.9 92216290 91.77 SBER 2012-10-03 91.52 92.64 90.94 91.92 92187360 91.93 SBER 2012-10-04 92.37 92.47 90.75 91.47 88357530 91.42 SBER 2012-10-05 92.02 93.52 91.71 93.02 105435230 92.87 SBER 2012-10-08 92.7 92.89 92.2 92.6 67933360 92.51 SBER 2012-10-09 92.99 93.08 92.06 92.63 66845380 92.69 SBER 2012-10-10 92.25 92.47 91.82 92.29 76743700 92.19 SBER 2012-10-11 91.8 92.95 91.8 92.64 67188530 92.6 SBER 2012-10-12 92.5 92.57 91.25 91.5 64442000 91.97 SBER 2012-10-15 91.5 92.27 90.95 91.28 60382100 91.7 SBER 2012-10-16 92.1 92.2 91.11 92.19 69671940 91.71 SBER 2012-10-17 92.2 93.31 92.1 93.12 87599870 92.84 SBER 2012-10-18 93.23 94.07 93.18 93.7 87822570 93.69 SBER 2012-10-19 93.45 93.65 92.72 93.19 54653190 93.17 SBER 2012-10-22 92.7 94.38 92.6 94.1 74302250 93.72 SBER 2012-10-23 93.81 94.06 93.07 93.59 82362330 93.54 SBER 2012-10-24 94.03 94.2 92.8 93.38 70765510 93.5 SBER 2012-10-25 93.29 93.83 92.76 92.89 56074380 93.2 SBER 2012-10-26 92.2 92.31 91.36 91.95 74421830 91.85 SBER 2012-10-29 91.65 92.19 91.12 91.7 42768390 91.53 SBER 2012-10-30 91.3 92.25 91.12 91.2 53669620 91.58 SBER 2012-10-31 91.27 92.2 91.2 91.79 52078220 91.84 SBER 2012-11-01 91.6 92.06 90.2 91.84 75235560 91.16 SBER 2012-11-02 91.99 92.64 91.48 91.95 65873010 92.09 SBER 2012-11-06 91.82 91.92 91.11 91.34 44943440 91.55 SBER 2012-11-07 91.75 91.77 89.71 89.95 74823010 90.9 SBER 2012-11-08 89.25 89.89 85.9 86.34 165131550 87.7 SBER 2012-11-09 86 86.32 84.82 85.8 95025380 85.56 SBER 2012-11-12 86.02 86.95 85.25 86.78 59443610 86.2 SBER 2012-11-13 86.34 86.34 84.05 84.31 99054530 85.28 SBER 2012-11-14 85.1 85.5 83.75 84.72 92902150 84.62 SBER 2012-11-15 84 86.36 83.85 86.09 70310980 85.09 SBER 2012-11-16 85.89 86.61 85.21 85.98 64487940 85.91 SBER 2012-11-19 86.61 87.6 86.12 87.34 79184100 86.97 SBER 2012-11-20 87.4 87.75 86.68 87 51272950 86.98 SBER 2012-11-21 86.5 88.07 86.1 87.88 59972480 87.32 SBER 2012-11-22 88.01 88.28 87.3 88.01 52442710 87.73 SBER 2012-11-23 88.28 89.41 88.17 89.31 74279650 88.76 SBER 2012-11-26 89.44 90.13 89.02 89.2 67160860 89.51 SBER 2012-11-27 89.62 89.84 88.9 89.2 51715520 89.37 SBER 2012-11-28 88.77 88.79 87.4 87.73 88213390 88.03 SBER 2012-11-29 88.9 88.9 87.73 87.91 64675400 88.34 SBER 2012-11-30 87.76 91.6 87.3 91.41 233229880 90.32 SBER 2012-12-03 91.41 92.8 90.84 92.8 96786480 91.86 SBER 2012-12-04 92.2 92.61 91.57 91.84 67729150 92.12 SBER 2012-12-05 92.3 93.95 92.17 93.83 99995520 93.42 SBER 2012-12-06 93.71 94.11 93.1 93.58 62369850 93.7 SBER 2012-12-07 93.75 93.85 92.02 93.2 90578870 92.76 SBER 2012-12-10 93.4 94.19 92.77 93.59 72022760 93.36 SBER 2012-12-11 93.59 93.87 93.11 93.52 53455990 93.5 SBER 2012-12-12 93.76 94.1 93.6 93.86 49309880 93.87 SBER 2012-12-13 93.63 93.84 92.68 93.39 68690570 93.13 SBER 2012-12-14 93.29 93.86 93.03 93.42 47556860 93.36 SBER 2012-12-17 93.53 93.6 93.01 93.54 44895400 93.36 SBER 2012-12-18 94 95.3 93.94 95.11 81438130 94.88 SBER 2012-12-19 95.38 96.03 94.45 94.53 76536940 95.15 SBER 2012-12-20 94 94.85 93.6 94.69 62420680 94.44 SBER 2012-12-21 93.52 93.99 93.17 93.5 51219970 93.55 SBER 2012-12-24 93.21 93.21 92.33 92.5 36121680 92.77 SBER 2012-12-25 92.76 93.11 92.38 92.38 19963590 92.7 SBER 2012-12-26 92.39 92.55 91.6 92.35 30263790 92.27 SBER 2012-12-27 92.48 93.51 92.22 92.82 40300900 92.67 SBER 2012-12-28 92.9 93.34 92.4 92.94 40330670 92.85 SBER 2013-01-08 96.5 98.5 96.12 98.37 93018220 97.76 SBER 2013-01-09 98.4 98.65 97.81 98.23 60381320 98.19 SBER 2013-01-10 98.3 98.55 97.96 98.41 48070490 98.32 SBER 2013-01-11 98.8 99.76 98.48 99.56 72444300 99.22 SBER 2013-01-14 99.72 101.27 99.57 100.99 83905910 100.57 SBER 2013-01-15 100.61 101 99.78 99.85 80028950 100.47 SBER 2013-01-16 99.85 100.13 99.19 99.97 67772490 99.7 SBER 2013-01-17 99.9 101.33 99.54 101.15 83900990 100.7 SBER 2013-01-18 101.5 103.55 101.5 103.48 110211790 102.69 SBER 2013-01-21 103.5 103.95 102.78 103.64 77699540 103.52 SBER 2013-01-22 103.7 103.85 102.07 102.35 85613360 102.66 SBER 2013-01-23 102.73 103.65 102.18 103.45 91850150 103.07 SBER 2013-01-24 103.07 103.07 101.92 102.48 81708620 102.39 SBER 2013-01-25 102.4 103.85 101.93 103.67 87251770 103.16 SBER 2013-01-28 103.96 107.12 103.93 106.9 141249630 105.66 SBER 2013-01-29 107.2 108.3 106.15 106.55 131445070 107.13 SBER 2013-01-30 107.2 108.47 106.95 107.8 121194220 107.82 SBER 2013-01-31 107.41 109.64 106.62 109.59 205604760 108.67 SBER 2013-02-01 109.54 110.47 107.77 108.36 114548780 109.06 SBER 2013-02-04 108.79 109.15 107.2 107.2 69878080 108.23 SBER 2013-02-05 106.8 108.15 106.67 107.75 55367010 107.43 SBER 2013-02-06 108.29 110.08 106.39 106.8 102458360 108.32 SBER 2013-02-07 106.72 107.29 105.23 105.65 90215330 106.12 SBER 2013-02-08 105.99 107.63 105.01 107.08 80301560 106.12 SBER 2013-02-11 107.01 108.45 107 107.04 58149330 107.66 SBER 2013-02-12 106.54 109.24 106.54 108.48 106179170 108.33 SBER 2013-02-13 109.16 109.34 107.8 108.8 73513340 108.69 SBER 2013-02-14 108.7 111.5 107.27 107.62 140876070 109.29 SBER 2013-02-15 107.89 107.98 105.05 105.08 98640570 106.02 SBER 2013-02-18 105.12 106.38 104.38 106.23 64926220 105.34 SBER 2013-02-19 106.06 108.77 105.94 108.73 83376300 107.42 SBER 2013-02-20 108.9 109 107 107.82 76411420 108.01 SBER 2013-02-21 106.31 106.89 105.49 106.74 79182010 106.22 SBER 2013-02-22 107 107.48 105.95 106.12 51473030 106.66 SBER 2013-02-25 106.3 107 105.61 106.61 43229580 106.56 SBER 2013-02-26 105.38 105.38 103.44 104.14 94812160 104.38 SBER 2013-02-27 104.4 104.76 102.85 103.45 59551830 103.81 SBER 2013-02-28 104.3 104.8 103.53 104.57 69121850 104.26 SBER 2013-03-01 104 104.29 102.6 103.09 60711070 103.49 SBER 2013-03-04 102.8 103.43 102.15 102.9 52460180 102.7 SBER 2013-03-05 103.66 104.44 103.29 103.91 83270600 103.93 SBER 2013-03-06 104.4 105.89 104.29 105.33 65084620 105.21 SBER 2013-03-07 105.35 105.96 104.91 105.31 46280380 105.46 SBER 2013-03-11 106.11 107.48 106.11 106.78 80720440 106.94 SBER 2013-03-12 106.88 107.08 105.61 106.07 58453010 106.18 SBER 2013-03-13 105.75 106.05 104.36 104.43 69928090 105.3 SBER 2013-03-14 104.43 105.55 103.75 104.81 70817130 104.72 SBER 2013-03-15 105.6 105.94 104.05 104.42 66847700 105.35 SBER 2013-03-18 102.5 102.59 99.3 100.46 139264040 100.71 SBER 2013-03-19 100.46 101.3 98.86 99.72 112775060 100.16 SBER 2013-03-20 99.5 102.44 99.43 102.38 126361810 101.2 SBER 2013-03-21 102.8 103.52 101.57 101.7 83767320 102.57 SBER 2013-03-22 101.04 101.19 99.21 99.37 97056470 99.92 SBER 2013-03-25 100.48 101.18 98.44 98.7 83351250 100 SBER 2013-03-26 98.73 99.3 96.81 97.11 119768650 97.81 SBER 2013-03-27 97.98 98.07 95.7 96.87 125873080 96.45 SBER 2013-03-28 96.37 98.74 95.35 98.6 123599190 97.74 SBER 2013-03-29 98.99 99.32 98.22 98.86 25099990 98.77 SBER 2013-04-01 98.25 99.49 97.75 98.03 40317820 98.53 SBER 2013-04-02 98.04 99.42 97.79 99.12 82899440 98.72 SBER 2013-04-03 99.03 99.67 98.6 99.46 66440260 99.18 SBER 2013-04-04 98.86 101.1 98.34 99.93 96675530 99.95 SBER 2013-04-05 99.95 100.7 98.36 99.26 69637880 99.29 SBER 2013-04-08 99.77 100.79 99.66 100.47 53432410 100.31 SBER 2013-04-09 101.12 102.69 100.65 102.5 67455290 101.89 SBER 2013-04-10 103 103.55 102.13 103.37 76389700 102.87 SBER 2013-04-11 103.63 103.74 101.8 102.4 63127020 102.46 SBER 2013-04-12 100 100.28 98.16 98.36 63452680 99.14 SBER 2013-04-15 97.38 97.83 95.05 95.62 91872480 96.08 SBER 2013-04-16 95 96.92 94.8 95.82 79114270 95.98 SBER 2013-04-17 96.05 96.72 93.7 94.46 77193560 94.65 SBER 2013-04-18 94.42 96.48 94.21 95.44 73686310 95.61 SBER 2013-04-19 96.22 97.6 95.63 96.4 64959290 96.35 SBER 2013-04-22 97.06 98.05 94.67 95.05 62363220 96.33 SBER 2013-04-23 95 96.58 94 96.52 73617450 95.33 SBER 2013-04-24 96.88 98.76 96.49 97.96 90585880 97.69 SBER 2013-04-25 98.05 99.4 96.2 96.47 91998510 97.96 SBER 2013-04-26 96.1 96.98 95.07 95.8 59957310 96.05 SBER 2013-04-29 95.6 96.84 94.65 94.66 40530500 95.57 SBER 2013-04-30 95.48 99.31 94.6 99.11 90607000 97.24 SBER 2013-05-02 98.05 101.28 98.05 100.86 49345740 100.29 SBER 2013-05-03 101.3 103.01 100.5 103 52655330 101.93 SBER 2013-05-06 103.35 103.38 102.01 102.49 51588540 102.56 SBER 2013-05-07 102.2 105.4 101.62 105.23 104996430 103.88 SBER 2013-05-08 105.04 105.9 104.25 105.76 60044960 105.09 SBER 2013-05-10 105.17 105.89 103.52 103.57 32329670 104.69 SBER 2013-05-13 103.52 103.93 101.9 103.22 84124260 102.96 SBER 2013-05-14 103.1 104.9 102.8 103.95 59642740 103.84 SBER 2013-05-15 104.5 104.58 102.34 103.12 63053590 103.23 SBER 2013-05-16 103.32 103.95 102.24 102.37 55045550 102.99 SBER 2013-05-17 102.5 105.33 101.8 105.19 74455950 103.64 SBER 2013-05-20 105.6 107.19 105.17 106.65 76237300 106.25 SBER 2013-05-21 106.5 109.39 105.87 108.86 77406660 107.72 SBER 2013-05-22 108.85 111.44 108.85 110.74 106411260 110.21 SBER 2013-05-23 108.87 108.95 105.53 105.55 94219990 106.9 SBER 2013-05-24 106 106.49 102.38 103.08 108569620 103.9 SBER 2013-05-27 103.47 103.79 102.04 102.87 47531440 102.89 SBER 2013-05-28 103.21 104.87 103.2 104.1 66309630 104.18 SBER 2013-05-29 103.48 103.55 99.9 99.96 84541590 101.36 SBER 2013-05-30 100 100.98 98.78 100.07 79554460 99.86 SBER 2013-05-31 100.5 100.77 97.75 99.05 86352420 98.79 SBER 2013-06-03 97.79 100.65 96.88 98.7 102246100 98.9 SBER 2013-06-04 99.73 101.5 98.73 98.79 79724570 100.03 SBER 2013-06-05 98.21 99.2 97.2 97.5 80543680 98.11 SBER 2013-06-06 97.24 98.15 96.3 96.8 65827520 97.23 SBER 2013-06-07 97.62 99.56 96.93 99.2 79913150 98.27 SBER 2013-06-10 99.8 100.63 97.41 97.8 68514380 99.1 SBER 2013-06-11 97.5 98.47 94.02 94.66 96754930 95.66 SBER 2013-06-13 92.8 93.49 90.37 91.77 119335820 91.97 SBER 2013-06-14 92.97 94.09 91.42 93.7 88549740 92.8 SBER 2013-06-17 94.05 95.95 93.9 95.64 79176990 95.32 SBER 2013-06-18 95.3 96.9 95.08 96.37 63808010 96.27 SBER 2013-06-19 96.18 96.57 94.08 94.57 63191980 94.9 SBER 2013-06-20 92.87 92.89 91.1 91.3 103325670 91.69 SBER 2013-06-21 90.91 93.18 90.1 91.5 79972720 92.07 SBER 2013-06-24 90.43 91.7 88.54 88.88 91754450 90.34 SBER 2013-06-25 89 90.64 88.81 89.57 88493130 89.93 SBER 2013-06-26 89.99 92.65 89.3 92.51 94537680 91.36 SBER 2013-06-27 93.05 93.74 91.88 93.24 76612830 92.89 SBER 2013-06-28 93.91 94.65 92.25 93.68 81701190 93.48 SBER 2013-07-01 93.83 95.65 93.01 95.42 66466070 94.41 SBER 2013-07-02 95.26 95.77 94.07 94.8 55404680 94.73 SBER 2013-07-03 94.02 94.12 92.7 93.04 55720100 93.2 SBER 2013-07-04 93.51 94.59 92.32 93.95 58629700 93.44 SBER 2013-07-05 94.5 94.86 92.85 93.2 69156910 93.83 SBER 2013-07-08 92.8 93.47 91.8 92.84 53667990 92.59 SBER 2013-07-09 93.5 93.63 92 92.39 48534400 92.55 SBER 2013-07-10 92.4 92.76 90.75 91.14 51969480 91.61 SBER 2013-07-11 92.06 95.57 92.05 95.51 112549270 93.82 SBER 2013-07-12 95.45 98.75 95.17 98.57 119862270 97.19 SBER 2013-07-15 98.8 100.45 98.45 99.9 105744860 99.5 SBER 2013-07-16 99.9 101.36 99.1 99.47 90129290 100.31 SBER 2013-07-17 99.32 101.3 98.75 101.15 71793100 100.09 SBER 2013-07-18 101.01 101.5 97.93 98.39 97311180 99.16 SBER 2013-07-19 98 101.26 97.66 99.99 83914140 99.67 SBER 2013-07-22 100 100.43 97.75 97.77 73008260 98.86 SBER 2013-07-23 98.43 99.04 96.75 96.85 75228480 98.1 SBER 2013-07-24 96.92 97.48 95.7 96.46 98477810 96.46 SBER 2013-07-25 96.2 96.97 95.56 95.77 85607870 96.12 SBER 2013-07-26 96.45 96.7 94.75 94.81 80184350 95.4 SBER 2013-07-29 94.78 95.6 94.22 94.28 45758900 94.83 SBER 2013-07-30 94.5 95.08 93.75 94.06 57792160 94.46 SBER 2013-07-31 94.06 95.59 93.66 95.23 64128810 94.8 SBER 2013-08-01 95.96 97 95.8 96.84 56403880 96.57 SBER 2013-08-02 97.37 97.89 95.63 96.99 63981400 96.73 SBER 2013-08-05 96.9 97.47 96.02 96.22 39862480 96.77 SBER 2013-08-06 95.8 96.19 94.63 94.71 40542700 95.31 SBER 2013-08-07 94.31 95.28 94.07 94.41 52969490 94.7 SBER 2013-08-08 94.85 95.22 93.32 94.02 53362390 94.16 SBER 2013-08-09 94.5 95.78 93.93 95.7 59579140 94.88 SBER 2013-08-12 95.75 96.37 94.76 96.24 50570300 95.49 SBER 2013-08-13 96.51 97.95 96.45 97.39 66260480 97.34 SBER 2013-08-14 97.5 98.25 97.13 98 55342200 97.79 SBER 2013-08-15 97.63 97.96 95.2 95.42 65753530 96.54 SBER 2013-08-16 95.77 95.83 93.57 93.8 77257220 94.56 SBER 2013-08-19 94 94.41 93.24 93.6 65107260 93.79 SBER 2013-08-20 92.91 92.92 91.5 91.75 86553620 91.98 SBER 2013-08-21 91.85 92.61 89.9 90.63 102752580 90.95 SBER 2013-08-22 89.94 92.55 89.8 92.08 88208630 91.5 SBER 2013-08-23 92.4 92.8 91.56 91.91 57170500 92.2 SBER 2013-08-26 92.4 92.85 90.82 91.29 38701780 91.77 SBER 2013-08-27 90.62 90.95 89.7 90.06 75396180 90.2 SBER 2013-08-28 89.71 90.41 88.65 89.39 89337010 89.45 SBER 2013-08-29 89.71 90.65 89.32 89.82 61758140 89.96 SBER 2013-08-30 90.05 90.05 87.75 88.23 67274570 88.65 SBER 2013-09-02 88.96 90.04 88.53 89.48 46206200 89.51 SBER 2013-09-03 89.99 91.12 89.61 90.45 87953920 90.43 SBER 2013-09-04 90.09 90.57 89.4 90.33 52920680 89.91 SBER 2013-09-05 90.8 93.18 90.21 92.78 113375290 91.53 SBER 2013-09-06 92.73 95 91.77 92.47 167514290 93.14 SBER 2013-09-09 93.01 95.06 93.01 94.81 127372070 94.21 SBER 2013-09-10 95.49 96.92 94.88 96.55 118417470 96.05 SBER 2013-09-11 96.45 96.73 95.25 95.5 68867470 95.92 SBER 2013-09-12 95.98 96.14 94.24 95.53 80569980 95.05 SBER 2013-09-13 95 95.89 94.64 95.82 57993190 95.12 SBER 2013-09-16 96.76 99.04 96.71 98.97 112092070 98.1 SBER 2013-09-17 98.38 99.6 97.89 99.6 69417120 98.68 SBER 2013-09-18 99.6 100.63 99.03 99.79 109579560 100.06 SBER 2013-09-19 102.5 103.63 101.89 102.33 160727340 102.74 SBER 2013-09-20 101.63 102.61 101.37 102.36 80174540 102 SBER 2013-09-23 102.12 102.43 101.3 101.82 79846990 101.72 SBER 2013-09-24 101.3 101.56 100.37 100.5 81642090 100.89 SBER 2013-09-25 100.31 102.19 100.1 101.95 76053110 101.23 SBER 2013-09-26 102.05 102.69 101.01 101.67 74163010 101.8 SBER 2013-09-27 101.8 101.8 98.58 98.59 90396330 100 SBER 2013-09-30 97.74 98.39 97.1 97.86 71124930 97.73 SBER 2013-10-01 97.8 99.34 97.75 99.16 74492480 98.64 SBER 2013-10-02 98.94 99.4 97.27 97.74 79877890 98.06 SBER 2013-10-03 98.13 98.8 97.51 98.24 77836460 98.11 SBER 2013-10-04 98 100.4 97.68 100.39 81230790 99.03 SBER 2013-10-07 99.7 100.5 99.12 100.3 84643630 99.76 SBER 2013-10-08 100.3 102.26 99.9 102.11 113584170 101.18 SBER 2013-10-09 101.79 103.01 101.05 101.48 99305220 102.05 SBER 2013-10-10 102.04 104.36 101.85 103.43 111791100 103.19 SBER 2013-10-11 104 104.16 102.42 102.87 91915670 103.26 SBER 2013-10-14 102.4 103 101.71 102.93 66291240 102.36 SBER 2013-10-15 103.91 104.89 103.52 104.55 103099720 104.21 SBER 2013-10-16 104.05 105.09 103.6 104.05 84614620 104.31 SBER 2013-10-17 104.2 104.37 102.36 103.33 83012030 103.11 SBER 2013-10-18 103.98 105.64 103.61 105.14 115501360 104.79 SBER 2013-10-21 105.56 105.95 104.88 105.43 63746540 105.42 SBER 2013-10-22 105.23 105.81 104.55 105.4 71694660 105.25 SBER 2013-10-23 104.89 105.08 103.03 103.29 78066510 104.19 SBER 2013-10-24 103.5 103.86 102.63 102.86 68751720 103.17 SBER 2013-10-25 102.61 103.61 102.02 102.99 78521210 102.87 SBER 2013-10-28 103.6 104.18 102.5 102.84 71025060 103.36 SBER 2013-10-29 102.75 103.48 102.12 102.8 65077430 102.85 SBER 2013-10-30 103.2 104.14 102.74 103.11 82968330 103.51 SBER 2013-10-31 102.57 103.08 101.7 102.74 87954830 102.43 SBER 2013-11-01 102.74 103.77 102.5 103.65 62858850 103.21 SBER 2013-11-05 104.06 104.43 102.4 102.47 61356730 103.24 SBER 2013-11-06 103 103.09 102.26 102.59 66133090 102.65 SBER 2013-11-07 102.31 103.87 102.1 103.55 76238840 103.02 SBER 2013-11-08 102.41 102.66 101.57 101.86 89014360 102.14 SBER 2013-11-11 102.51 102.59 101.48 101.77 53096350 101.97 SBER 2013-11-12 101.96 104.26 101.74 104.25 112492620 103.2 SBER 2013-11-13 103.81 104.98 101.11 101.81 135946290 103.48 SBER 2013-11-14 102.81 103.98 102.81 103.7 93686490 103.45 SBER 2013-11-15 104.3 104.7 103.24 103.69 96819500 104.06 SBER 2013-11-18 103.99 105.54 103.6 105.5 92184970 104.48 SBER 2013-11-19 105.4 106.8 105.4 106.19 100547410 106.17 SBER 2013-11-20 105.89 106.32 105.11 106 79936140 105.7 SBER 2013-11-21 105.11 105.56 104.69 104.78 77524160 105.09 SBER 2013-11-22 105.23 105.48 104.25 105.1 70239230 104.98 SBER 2013-11-25 105.51 106.2 105.21 105.31 72178650 105.74 SBER 2013-11-26 105.35 105.35 103.01 103.02 93845310 104.09 SBER 2013-11-27 103.5 104.14 102.62 102.77 80453800 103.43 SBER 2013-11-28 103.3 103.78 102.33 102.69 64879430 103.07 SBER 2013-11-29 102.71 103.29 101.84 103.07 79612660 102.6 SBER 2013-12-02 103.16 103.66 102.31 102.36 61527830 102.95 SBER 2013-12-03 102.2 102.48 100 100.24 123406320 100.92 SBER 2013-12-04 100.3 100.78 98.74 98.95 96070960 99.77 SBER 2013-12-05 99.28 99.94 97.95 98.25 94786250 99 SBER 2013-12-06 98.49 100 97.88 99.9 107963460 98.83 SBER 2013-12-09 100.32 101.07 99.55 101 95366620 100.34 SBER 2013-12-10 100.97 101.39 99.72 100.16 91125870 100.59 SBER 2013-12-11 99.91 100.94 99.13 100.65 85886120 100.06 SBER 2013-12-12 99.5 100.3 98.44 98.96 103712820 99.27 SBER 2013-12-13 98.96 99.6 98.58 98.94 79694090 99.09 SBER 2013-12-16 98.4 99.93 98.12 99.85 87234110 99 SBER 2013-12-17 100.53 100.81 99.61 100.15 72704270 100.2 SBER 2013-12-18 100.15 100.71 99.82 100.18 59591350 100.22 SBER 2013-12-19 101.23 102.3 100.8 101.78 105506160 101.49 SBER 2013-12-20 101.85 102.25 101.31 102.2 75647410 101.81 SBER 2013-12-23 102.45 102.83 102.05 102.45 67006350 102.46 SBER 2013-12-24 102.5 102.54 101.75 101.96 40338120 102.13 SBER 2013-12-25 102.31 102.31 101.53 101.62 22183040 101.8 SBER 2013-12-26 101.62 102.18 101.45 101.95 22250510 101.86 SBER 2013-12-27 102 102.21 100.65 100.68 37103790 101.61 SBER 2013-12-30 100.51 101.39 100.45 101.17 34310640 101.04 SBER 2014-01-06 100.2 100.31 98.62 98.91 31691800 99.54 SBER 2014-01-08 99.1 99.41 97.85 98.19 42372290 98.65 SBER 2014-01-09 98.44 98.77 97.69 98 45986900 98.25 SBER 2014-01-10 97.87 99.41 97.52 99.2 51902400 98.45 SBER 2014-01-13 99.3 100.35 99.04 100.25 62051250 99.78 SBER 2014-01-14 99.18 99.73 98.51 99.24 78485160 99.14 SBER 2014-01-15 99.95 100.79 99.56 100.77 77839370 100.3 SBER 2014-01-16 100.9 101.64 100.53 100.65 62759280 101.05 SBER 2014-01-17 100.36 101.45 100.1 101.17 69135170 100.91 SBER 2014-01-20 100.99 102.17 100.66 101.96 62429420 101.51 SBER 2014-01-21 102.5 102.57 101.9 102.2 61991430 102.27 SBER 2014-01-22 102.21 102.49 101.13 102.17 58589100 101.76 SBER 2014-01-23 101.81 102.92 101.56 101.7 70600710 102.4 SBER 2014-01-24 100.99 101.26 99.63 99.7 112821700 100.41 SBER 2014-01-27 98.62 99.11 97.63 97.78 103793450 98.32 SBER 2014-01-28 98.21 98.74 97.05 97.36 80448950 97.94 SBER 2014-01-29 97.93 98.98 95.73 95.98 120814560 97.66 SBER 2014-01-30 96.1 96.69 94.4 95.8 130498640 95.53 SBER 2014-01-31 95.8 96.27 94.43 94.7 103047610 95.35 SBER 2014-02-03 94.95 95.89 94.55 94.66 81505780 95.24 SBER 2014-02-04 93.55 94.48 93.25 94.07 93931280 93.87 SBER 2014-02-05 94.31 95.65 94.01 95.45 90666210 95.01 SBER 2014-02-06 95.78 96.81 95.65 96.62 76095210 96.15 SBER 2014-02-07 97 97.36 96.11 96.53 77654990 96.85 SBER 2014-02-10 96.94 97.08 95.42 95.47 67771880 96.31 SBER 2014-02-11 95.97 96.65 95.51 96.12 55103910 96.07 SBER 2014-02-12 96.91 97.14 96.15 96.84 70670070 96.74 SBER 2014-02-13 96.3 96.69 95.3 95.5 62181740 96.04 SBER 2014-02-14 95.8 96.84 95.7 96.65 63884790 96.3 SBER 2014-02-17 97.1 98.08 97.09 97.49 54738670 97.6 SBER 2014-02-18 97.5 97.95 96.55 96.62 56765130 97.28 SBER 2014-02-19 96.51 96.59 94.53 94.9 79367620 95.58 SBER 2014-02-20 94.1 94.76 93.61 94.63 72263740 94.15 SBER 2014-02-21 95.02 95.44 94.51 95 52205040 94.96 SBER 2014-02-24 95 95.09 94.06 94.69 48226210 94.56 SBER 2014-02-25 95.37 95.48 93.32 94.17 74634340 94.17 SBER 2014-02-26 94.28 94.59 91.85 92.29 90720380 93.12 SBER 2014-02-27 92.5 92.61 89.4 90.12 129290620 90.56 SBER 2014-02-28 90.15 91.42 88.87 91.16 112780920 90.23 SBER 2014-03-03 85.5 86.84 74.96 77.57 427913510 79.07 SBER 2014-03-04 78.5 83.9 77.17 81.55 371921710 81.02 SBER 2014-03-05 82.37 82.77 80.12 81.46 175284130 81.36 SBER 2014-03-06 81.63 83.81 76.56 80.24 281937510 80.39 SBER 2014-03-07 80 81.46 78.34 79.99 190384620 80.06 SBER 2014-03-11 79.05 79.75 76.39 76.57 150142970 78.06 SBER 2014-03-12 75.98 76.36 72.35 72.46 227452390 74.93 SBER 2014-03-13 73.5 73.89 68.87 69.84 256776110 71.24 SBER 2014-03-14 68 71.75 65.33 71.75 346714120 67.79 SBER 2014-03-17 72.5 77.12 71.87 76.97 344321660 74.17 SBER 2014-03-18 77.6 82 75.64 81.43 301075150 78.35 SBER 2014-03-19 81.58 82.6 79.13 80.83 257701520 80.95 SBER 2014-03-20 79.55 81.27 78.43 79.5 190046940 79.53 SBER 2014-03-21 77.2 78.51 76.1 78.47 207828970 77.36 SBER 2014-03-24 78.47 80.38 77.82 78.29 167819190 78.98 SBER 2014-03-25 78.84 81.97 77.34 81.85 255665910 79.99 SBER 2014-03-26 82.1 84.34 82.02 82.56 229652070 82.95 SBER 2014-03-27 82.16 82.72 79.2 79.88 185280640 80.68 SBER 2014-03-28 80.4 81.96 79.67 81.47 152251850 80.93 SBER 2014-03-31 81.39 83.8 81.12 83.8 178420740 82.35 SBER 2014-04-01 84.01 84.68 82.75 83.88 154874300 83.73 SBER 2014-04-02 84 84.18 81.44 82.67 143111440 82.49 SBER 2014-04-03 82.88 83.39 81.21 81.51 127794990 82.42 SBER 2014-04-04 81.95 83.3 80.85 82.98 147144280 82.01 SBER 2014-04-07 81.88 81.88 78.87 79.95 236725410 80.23 SBER 2014-04-08 79.9 80 78.51 79.41 163499350 79.2 SBER 2014-04-09 79.8 80.1 77.75 78.85 161363630 78.54 SBER 2014-04-10 79.22 80.44 78.51 79.9 178317550 79.47 SBER 2014-04-11 78.71 80.07 77.65 79.75 154422060 79.24 SBER 2014-04-14 79.11 79.11 77.5 78.35 190735310 78.18 SBER 2014-04-15 78 78.34 75.1 75.2 190723350 76.63 SBER 2014-04-16 75.95 76.5 73.62 76.13 271726740 75.07 SBER 2014-04-17 76 77.21 75.2 76.89 201674510 76.09 SBER 2014-04-18 78.39 79.4 78.22 78.82 114463050 78.79 SBER 2014-04-21 78.8 78.8 77.46 77.62 83590290 78.06 SBER 2014-04-22 77.5 77.5 75.6 76.3 135293150 76.62 SBER 2014-04-23 76.2 76.51 75.12 75.56 133283600 75.75 SBER 2014-04-24 75.85 76.11 71.81 73.21 251265730 73.68 SBER 2014-04-25 73.05 73.1 69.56 69.91 297122510 70.93 SBER 2014-04-28 69 73.7 67.9 73.39 382641850 70.35 SBER 2014-04-29 74.19 74.66 72.3 72.8 184166290 73.64 SBER 2014-04-30 72.51 73.1 71.48 72.5 109106810 72.27 SBER 2014-05-02 72 72.5 70.89 72.22 64294280 71.78 SBER 2014-05-05 71.35 72.44 71.01 71.99 67164800 71.76 SBER 2014-05-06 72.32 74.3 72.32 74.1 129555640 73.52 SBER 2014-05-07 73.23 80.37 73.16 78.5 271218480 76.87 SBER 2014-05-08 79 80.25 77.57 78.8 248696590 79.02 SBER 2014-05-12 78.79 79.9 77.73 79.08 164644990 78.78 SBER 2014-05-13 79.76 81.08 79.15 80.15 186766010 80.22 SBER 2014-05-14 80.25 81.68 79.55 81.38 136298440 80.34 SBER 2014-05-15 81.1 82.3 79.75 80.04 171237780 81.51 SBER 2014-05-16 79.4 79.79 78.53 79.2 148101150 79.08 SBER 2014-05-19 79.3 81.68 79.17 81.62 141103030 80.7 SBER 2014-05-20 82.05 82.55 80.55 82.31 155680150 81.61 SBER 2014-05-21 82 84.09 81.3 83.59 191332530 82.72 SBER 2014-05-22 84.01 84.3 82.16 83.26 132031140 83.22 SBER 2014-05-23 83.2 85.98 82.63 85.83 170529760 84.29 SBER 2014-05-26 86 87.62 85.37 86.87 113548190 86.85 SBER 2014-05-27 86.9 86.9 83.95 84.33 149979600 85.01 SBER 2014-05-28 84.5 85.38 83.73 84.95 117406900 84.63 SBER 2014-05-29 85.3 86.01 84.18 85.65 133574640 85.24 SBER 2014-05-30 85.65 85.9 84.21 84.5 108275150 84.91 SBER 2014-06-02 84.76 87.15 84.76 85.91 135553000 86.16 SBER 2014-06-03 85.3 86.84 84.66 86.84 119911060 85.56 SBER 2014-06-04 86.41 88.47 86.23 87.81 118827760 87.2 SBER 2014-06-05 87.95 89.05 86.86 87.43 136671320 87.99 SBER 2014-06-06 87.75 89.18 86.28 89 127899230 87.66 SBER 2014-06-09 89.3 89.6 88.62 88.89 84842190 89.12 SBER 2014-06-10 88.88 89 87.87 88.99 85853250 88.48 SBER 2014-06-11 89 89.33 88.51 89 67980020 88.87 SBER 2014-06-16 84.5 85.72 84.15 84.85 130296750 85.1 SBER 2014-06-17 84.95 85.55 83.37 83.8 86913970 84.34 SBER 2014-06-18 84.11 84.55 83.12 83.77 115310330 83.87 SBER 2014-06-19 84.55 85.69 84.35 84.8 112078350 85.02 SBER 2014-06-20 84.8 85.14 84.1 84.16 83715090 84.49 SBER 2014-06-23 84.23 85.3 83.41 83.68 99040960 84.29 SBER 2014-06-24 84.09 86.6 83.91 86.5 150531880 85.16 SBER 2014-06-25 86.02 86.4 83.85 84.4 114961050 85.34 SBER 2014-06-26 84.9 85.14 83.46 84.1 99471360 84.28 SBER 2014-06-27 84.15 84.94 83.96 84.33 57140600 84.5 SBER 2014-06-30 84.5 84.7 83.03 84.5 81496490 83.71 SBER 2014-07-01 84.45 84.46 83.05 84.07 80028320 83.73 SBER 2014-07-02 84.3 85.97 84.12 85.79 94197580 85.11 SBER 2014-07-03 85.9 86.5 85.25 85.34 76353880 85.91 SBER 2014-07-04 85.51 85.86 83.8 84 69404770 84.87 SBER 2014-07-07 84.08 85.7 83.87 85.49 71042760 84.82 SBER 2014-07-08 85.3 86.69 84.67 85.11 99525260 85.73 SBER 2014-07-09 84.91 85.56 84.2 85.2 80831840 84.88 SBER 2014-07-10 85.74 86.09 83.37 84.47 114382280 84.69 SBER 2014-07-11 84.5 84.88 83.8 84.55 78260360 84.36 SBER 2014-07-14 84.65 85.19 83.55 83.55 69434020 84.35 SBER 2014-07-15 83.82 84.01 82.87 83.09 79123700 83.43 SBER 2014-07-16 83 83.98 82.55 83.78 86004300 83.25 SBER 2014-07-17 82 82.19 80.53 81.5 147892860 81.33 SBER 2014-07-18 79.8 80.96 79.59 80.27 147407130 80.17 SBER 2014-07-21 80.31 80.4 76.56 76.56 182779550 78.22 SBER 2014-07-22 77.3 78.84 77.06 78.3 154403850 77.9 SBER 2014-07-23 78.4 78.94 76.6 77.45 93643340 77.72 SBER 2014-07-24 77 77.37 75.81 76.87 101869250 76.66 SBER 2014-07-25 76.81 76.98 75 75.16 109515350 75.64 SBER 2014-07-28 74.51 74.6 72.6 72.82 116467930 73.47 SBER 2014-07-29 72.45 74.5 71.86 73.2 193639220 73.09 SBER 2014-07-30 72.65 75.83 72.33 73.68 194588780 74.64 SBER 2014-07-31 73.9 75.27 73.24 73.6 110573680 74.06 SBER 2014-08-01 72.88 73.5 71.52 72.37 183538940 72.34 SBER 2014-08-04 72.8 73.59 71.85 72.75 102965070 72.77 SBER 2014-08-05 73 73.3 71.57 71.6 103702890 72.09 SBER 2014-08-06 71.22 71.3 68.85 69 252771000 69.82 SBER 2014-08-07 68.42 69.3 66.1 68.5 257510130 67.77 SBER 2014-08-08 67.91 70.75 67.91 70.7 162405320 69.66 SBER 2014-08-11 72.01 74.4 72.01 74.21 168710010 73.48 SBER 2014-08-12 74.1 75.18 72.88 73.35 168530250 74 SBER 2014-08-13 73.04 75.19 72.6 74.84 137022330 74.47 SBER 2014-08-14 74.94 75.87 74.3 74.99 146635000 75.03 SBER 2014-08-15 75.01 76 74 75.05 127078390 74.92 SBER 2014-08-18 75.21 75.98 74.77 75.15 87278050 75.32 SBER 2014-08-19 75.75 76.1 75.11 76 97471200 75.73 SBER 2014-08-20 76 76.9 75.18 76.9 120071260 75.97 SBER 2014-08-21 76.87 78.61 76.71 78.4 115995050 77.79 SBER 2014-08-22 78.5 78.89 76.88 78.39 140619770 77.76 SBER 2014-08-25 78.51 79.69 78.25 78.56 118676060 78.98 SBER 2014-08-26 78.6 78.92 77.24 77.44 79132960 78 SBER 2014-08-27 77.89 78.39 77.51 77.93 81493260 78.03 SBER 2014-08-28 77.46 77.87 74.45 74.59 231820440 75.82 SBER 2014-08-29 74.49 74.97 72.56 73.21 193460210 73.62 SBER 2014-09-01 73.51 74.94 72.52 73.68 164429290 73.7 SBER 2014-09-02 73.67 74.49 72.94 73.76 104627840 73.61 SBER 2014-09-03 74.19 78.75 73.75 78.5 277102210 76.99 SBER 2014-09-04 78.6 79.95 77.18 79.39 158504110 78.45 SBER 2014-09-05 78.8 81.3 78.5 80.25 159432130 80.04 SBER 2014-09-08 80.25 80.39 78.26 78.69 108470700 79.16 SBER 2014-09-09 78.85 80.2 78.69 79.41 105818380 79.53 SBER 2014-09-10 78.8 79.4 78.39 78.67 86323660 78.85 SBER 2014-09-11 79.05 79.55 76.14 76.3 153119340 77.47 SBER 2014-09-12 76 77.77 75.13 76.65 145526680 76.57 SBER 2014-09-15 76.3 77.08 75.45 75.63 127147020 76.03 SBER 2014-09-16 75.85 77.9 75.63 77.6 141626080 77.04 SBER 2014-09-17 77.5 78.92 76.55 78.66 150425900 77.65 SBER 2014-09-18 78.62 79.3 77.71 77.98 102250150 78.55 SBER 2014-09-19 78.3 78.46 76.62 77.4 122982290 77.48 SBER 2014-09-22 77.2 77.69 75.89 76 84589910 76.51 SBER 2014-09-23 76.32 77.84 76.2 77.68 97635080 76.94 SBER 2014-09-24 77.93 79.55 77.87 79.05 123499180 78.9 SBER 2014-09-25 79.6 80.15 78 78.01 121092190 79.23 SBER 2014-09-26 77.56 78.43 76.85 77.6 111612420 77.61 SBER 2014-09-29 77.98 78.38 76.53 76.7 100645000 77.44 SBER 2014-09-30 77.08 77.44 75.52 75.52 144552360 76.55 SBER 2014-10-01 75.2 76.26 74.26 74.26 130262550 75.33 SBER 2014-10-02 74.05 74.47 72.57 73.15 145206610 73.4 SBER 2014-10-03 73.73 74.69 73.12 73.77 111663690 73.9 SBER 2014-10-06 74.36 76.6 74.25 76.33 125594530 75.53 SBER 2014-10-07 76.33 76.54 74.96 75.32 97153580 75.69 SBER 2014-10-08 74.85 75.25 73.76 73.8 132003430 74.42 SBER 2014-10-09 75.05 75.7 73.52 73.65 144528280 74.66 SBER 2014-10-10 72.64 73.77 72.06 73.5 141617220 72.97 SBER 2014-10-13 72.8 75.24 72.65 74.26 116922770 74.41 SBER 2014-10-14 74.15 75.36 73.86 74.55 95473820 74.66 SBER 2014-10-15 74.31 74.86 72.81 73.08 120577500 73.53 SBER 2014-10-16 73.2 74.05 70.95 71.12 195738120 72.36 SBER 2014-10-17 71.8 73.3 71.38 73.15 146039730 72.52 SBER 2014-10-20 73.4 73.93 71.75 72.25 122048450 72.77 SBER 2014-10-21 72 73.16 71.3 72.5 116676840 72.41 SBER 2014-10-22 73 73.37 71.8 71.82 98536180 72.29 SBER 2014-10-23 71.47 72.1 70.85 71.59 132619500 71.35 SBER 2014-10-24 71.35 72.49 70.93 72.49 76065860 71.65 SBER 2014-10-27 73.2 73.78 72.25 72.9 119696300 73.14 SBER 2014-10-28 73.18 74.2 72.73 73.9 101388880 73.61 SBER 2014-10-29 74.1 74.8 73.68 74.05 100125200 74.29 SBER 2014-10-30 73.7 75.13 73.43 74.98 180995180 74.33 SBER 2014-10-31 75.45 76.84 75.23 76.23 154675720 76.03 SBER 2014-11-03 76.07 76.66 75.61 76.29 49892210 76.23 SBER 2014-11-05 75.8 75.94 75.02 75.65 101085650 75.44 SBER 2014-11-06 75.76 76.88 74.75 75.05 109722350 76.04 SBER 2014-11-07 75.16 77.65 74.41 75.69 195083240 75.82 SBER 2014-11-10 76.36 77.78 76.12 77.78 125636500 77.06 SBER 2014-11-11 77.85 78.7 77.01 77.34 130820430 77.99 SBER 2014-11-12 77.35 77.55 76.13 76.32 113847180 76.76 SBER 2014-11-13 76.31 76.5 73.73 74.03 150544890 74.97 SBER 2014-11-14 73.8 74.5 73.1 74.15 101827010 73.78 SBER 2014-11-17 73.61 74.45 73.47 73.97 77982280 73.91 SBER 2014-11-18 74.42 75.35 73.45 75.21 121080470 74.61 SBER 2014-11-19 75.29 75.54 73.87 73.9 89158940 74.71 SBER 2014-11-20 73.9 74.9 72.93 73.63 104580980 73.63 SBER 2014-11-21 73.99 74.71 72.95 74.39 105852740 73.84 SBER 2014-11-24 74.88 75.4 74.01 74.4 85541840 74.7 SBER 2014-11-25 74.48 74.66 73.76 74.11 59713060 74.24 SBER 2014-11-26 73.77 74.13 73.26 73.85 91757390 73.68 SBER 2014-11-27 73.7 74.2 73.04 73.04 87730700 73.67 SBER 2014-11-28 72.89 72.89 71.42 72.25 128193600 72.12 SBER 2014-12-01 71.9 74.2 71.51 73.79 139383260 73.19 SBER 2014-12-02 74.06 74.47 71.31 71.64 133472040 73.03 SBER 2014-12-03 71.89 72.35 71.42 72 115782340 71.88 SBER 2014-12-04 72.25 74.03 71 71.04 162018990 72.69 SBER 2014-12-05 70.92 71.73 68.4 68.6 160171610 69.99 SBER 2014-12-08 69.17 69.67 65.23 65.3 167156200 67.11 SBER 2014-12-09 64.77 66.9 62.61 66.26 198020150 65.06 SBER 2014-12-10 66.62 68.7 65.78 67.77 180002300 67.45 SBER 2014-12-11 67.85 68.4 65.25 65.95 182009630 66.67 SBER 2014-12-12 65.4 66.2 63.07 64.2 157344230 65.04 SBER 2014-12-15 64 65.74 59.92 60.13 224047750 62.99 SBER 2014-12-16 59.5 61.95 47.21 53.5 470750510 54.06 SBER 2014-12-17 54.03 60.88 52.38 59.9 446526580 55.87 SBER 2014-12-18 61.5 65.8 60.25 62.91 317744140 63.62 SBER 2014-12-19 61.26 63.08 59.5 61.44 171795280 61.01 SBER 2014-12-22 63.27 64.2 57.82 58.6 228645560 61.03 SBER 2014-12-23 59.05 59.53 52.86 54 230869270 56.39 SBER 2014-12-24 53.58 55.45 51.51 55 166419660 54.12 SBER 2014-12-25 54.98 58.85 54.71 58.7 116646610 56.57 SBER 2014-12-26 59 60 56.05 57.13 134648850 57.98 SBER 2014-12-29 57.01 58.29 53.7 54.51 113669200 55.69 SBER 2014-12-30 53.04 55.65 51.6 54.9 120437150 53.91 SBER 2015-01-05 54.02 56.77 53.58 56.37 63231040 55.8 SBER 2015-01-06 56 58.45 55.83 58.28 70269700 57.48 SBER 2015-01-08 59 67.77 58.61 65.7 187598890 63.59 SBER 2015-01-09 65.7 66.88 62.25 63.1 107559890 63.93 SBER 2015-01-12 62.2 63.84 61.66 62.9 99435900 62.88 SBER 2015-01-13 62.31 62.98 59.25 60.31 190655450 60.87 SBER 2015-01-14 59.6 61.2 59.6 60.05 134066670 60.49 SBER 2015-01-15 61.19 62.68 60.71 61.8 180005110 61.76 SBER 2015-01-16 61.8 62.43 60.41 61.99 143117080 61.41 SBER 2015-01-19 61.59 63.67 61.55 61.8 124918310 62.83 SBER 2015-01-20 61.82 62.25 60.27 60.8 120109490 61.28 SBER 2015-01-21 61.08 63.2 60.95 62.8 106804150 61.87 SBER 2015-01-22 63.06 64.88 62.42 64.35 173344710 63.76 SBER 2015-01-23 64.99 66.72 63.9 64.45 163436260 65.52 SBER 2015-01-26 63.79 63.88 60.17 60.49 154035210 61.42 SBER 2015-01-27 58.2 61.44 57.2 61.2 188572120 60.25 SBER 2015-01-28 61.81 62.58 60.31 60.63 139314670 61.47 SBER 2015-01-29 60.4 62 59.6 60.5 150527510 60.57 SBER 2015-01-30 61.25 61.5 59.67 61.5 194980610 60.58 SBER 2015-02-02 62 62.57 60.03 61.4 195554010 61.22 SBER 2015-02-03 62 62.85 60.83 62 140880980 61.93 SBER 2015-02-04 62.5 62.69 60.87 61.04 83495280 61.57 SBER 2015-02-05 60.6 62.48 59.9 62.41 173331680 61.42 SBER 2015-02-06 62.8 64.88 62.45 64.31 180698040 63.61 SBER 2015-02-09 64.31 67.4 63.85 65.57 224135470 65.84 SBER 2015-02-10 65.48 66.43 64.47 65 121431950 65.41 SBER 2015-02-11 66.11 66.46 65.08 65.12 142445360 65.81 SBER 2015-02-12 66.08 69.47 64.55 67.21 403090230 67.46 SBER 2015-02-13 68 70.75 68 70.6 375773430 69.57 SBER 2015-02-16 70.77 71.9 69.67 70 131054210 70.43 SBER 2015-02-17 70.25 73.96 69.72 72.45 243539660 72.06 SBER 2015-02-18 73.38 76.84 72.83 76.4 237863380 75.13 SBER 2015-02-19 76 76.56 72.8 73.78 238749450 74.04 SBER 2015-02-20 74.44 75.45 73.52 74.75 177829380 74.29 SBER 2015-02-24 72 73.87 71.76 73.7 117265120 72.99 SBER 2015-02-25 73.8 74.6 72.9 74.2 122714250 73.65 SBER 2015-02-26 75 76.6 74.6 75.95 143958950 75.64 SBER 2015-02-27 75.8 76.75 75.26 75.91 129979040 76 SBER 2015-03-02 76.38 77.45 76.1 76.2 110696420 76.83 SBER 2015-03-03 76.03 76.98 74.84 75.55 129705180 76 SBER 2015-03-04 75.35 75.72 72.31 72.31 117798050 74.31 SBER 2015-03-05 72.9 74.16 71.86 72.7 175857900 73 SBER 2015-03-06 73.08 74.11 72.58 73.25 105050160 73.39 SBER 2015-03-10 72.5 72.71 69.09 69.8 149557550 70.72 SBER 2015-03-11 69.8 71.31 68.78 70.68 149717760 70.33 SBER 2015-03-12 71.12 71.59 70.02 70.79 82959400 70.7 SBER 2015-03-13 71 71.3 67.81 67.87 151669320 69.21 SBER 2015-03-16 67.5 67.8 65.23 65.57 156289080 66.51 SBER 2015-03-17 66.05 66.45 63.86 64.65 183457200 64.91 SBER 2015-03-18 64.9 66.05 64.73 65.26 108223320 65.34 SBER 2015-03-19 66.5 66.88 64.45 64.9 124342050 65.79 SBER 2015-03-20 64.95 67.22 64.4 67 147872150 66.07 SBER 2015-03-23 67.6 67.6 64.83 65 131474510 66.07 SBER 2015-03-24 65 66.36 63.74 65.6 121944620 65.29 SBER 2015-03-25 65.85 66.15 64.31 64.8 97814600 65.1 SBER 2015-03-26 65.43 65.8 62.62 62.85 148212490 64.04 SBER 2015-03-27 63.2 63.55 60.57 61 157726010 61.94 SBER 2015-03-30 60.81 63.17 60.67 63.01 121585170 62.19 SBER 2015-03-31 63 63.4 61.92 62.88 113703370 62.53 SBER 2015-04-01 62.34 64.69 62.18 64.5 161132260 63.85 SBER 2015-04-02 64.6 66.17 64.03 65.92 138482010 65.1 SBER 2015-04-03 65.92 66.4 65.16 65.5 85588420 65.76 SBER 2015-04-06 65.65 68.99 65.57 68.99 137120690 67.02 SBER 2015-04-07 68.85 70.27 68.15 69.6 224738420 69.23 SBER 2015-04-08 69.42 69.93 68.61 69.4 124300110 69.25 SBER 2015-04-09 69.03 72 68.96 72 187982850 70.78 SBER 2015-04-10 72.15 72.45 70.23 71.5 143967740 71.25 SBER 2015-04-13 71.89 74.55 71.43 74.1 165129570 73.39 SBER 2015-04-14 74.1 74.82 72.89 74.05 135451730 73.85 SBER 2015-04-15 74.15 76.49 73.91 76.49 153846180 75.1 SBER 2015-04-16 76.97 77.51 74.85 76.5 176773010 76.37 SBER 2015-04-17 76.64 76.96 72.5 72.5 157337590 74.71 SBER 2015-04-20 72.5 74.07 71.22 73.5 157896000 72.62 SBER 2015-04-21 73.66 75.67 73.26 75.24 157633660 74.33 SBER 2015-04-22 75.2 75.33 72.63 73.9 143896300 74.07 SBER 2015-04-23 74 76.57 72.11 75.8 192895230 74.35 SBER 2015-04-24 75.7 77.7 74.89 75.75 155138110 76.33 SBER 2015-04-27 76.12 76.86 74.58 75.2 126319130 75.62 SBER 2015-04-28 74.8 75.75 73.9 75.7 99218180 74.79 SBER 2015-04-29 75.6 76.27 74.68 75.2 87147120 75.62 SBER 2015-04-30 75.11 76.96 74.97 76.9 105036540 76.18 SBER 2015-05-05 77.2 80.6 76.8 80.21 136570620 78.98 SBER 2015-05-06 80.36 80.98 78.64 79.2 110343180 79.67 SBER 2015-05-07 78.85 78.89 75.97 76.5 111790370 77.21 SBER 2015-05-08 76.3 76.67 75.07 75.5 109570490 75.72 SBER 2015-05-12 75.5 76.7 74.33 75.19 99583780 75.53 SBER 2015-05-13 75.42 76.07 74.7 75.24 108370700 75.5 SBER 2015-05-14 75.04 75.35 73.6 74.31 89950110 74.43 SBER 2015-05-15 74.51 75.18 73.74 75.05 66428900 74.52 SBER 2015-05-18 75.49 76.05 75.09 75.36 91255640 75.63 SBER 2015-05-19 75.35 75.35 73.03 73.35 95117880 73.96 SBER 2015-05-20 73.24 73.58 71.41 71.6 111312700 72.15 SBER 2015-05-21 71.77 73.59 71.15 73.25 98610820 72.31 SBER 2015-05-22 73.31 74.67 73.06 74.35 130057270 73.91 SBER 2015-05-25 74.4 74.74 72.91 74.46 60933420 73.88 SBER 2015-05-26 74.65 75.16 73.9 74.67 80631210 74.56 SBER 2015-05-27 74.5 74.5 72.41 74.23 110149140 73.44 SBER 2015-05-28 74 74.97 73.32 73.6 83529650 74.06 SBER 2015-05-29 73.7 76.13 73.5 73.5 136698370 74.99 SBER 2015-06-01 73.7 74.49 72.65 72.65 113205280 73.5 SBER 2015-06-02 72.88 74.25 72.25 73.92 75392090 73.29 SBER 2015-06-03 74.19 74.35 71.6 71.72 107211510 72.74 SBER 2015-06-04 71.69 72.2 70.55 71.25 109970350 71.34 SBER 2015-06-05 71.2 71.75 70.2 70.61 77281110 70.92 SBER 2015-06-08 70.8 71.05 69.15 69.17 102748480 69.91 SBER 2015-06-09 69.26 70.35 68.41 70.21 98748730 69.38 SBER 2015-06-10 70.51 72.07 70.3 71.51 91552570 71.32 SBER 2015-06-11 71.14 72.55 70.23 72.55 123890170 71.31 SBER 2015-06-15 72.03 72.27 70.6 71.8 102080440 71.26 SBER 2015-06-16 71.56 73.8 70.96 73.5 107571400 72.32 SBER 2015-06-17 73.48 74.41 72.78 72.81 86995650 73.61 SBER 2015-06-18 73.2 74.37 72.6 72.98 91400010 73.53 SBER 2015-06-19 73.19 73.38 71.56 71.56 92741580 72.25 SBER 2015-06-22 72.05 72.46 71.5 72 74326940 72.06 SBER 2015-06-23 72.3 72.37 71.5 72.01 52938560 71.96 SBER 2015-06-24 72.1 72.5 71.35 71.98 56452820 71.93 SBER 2015-06-25 71.95 72.24 71.42 71.42 45477110 71.81 SBER 2015-06-26 71.39 71.47 70.4 70.6 98330570 70.72 SBER 2015-06-29 69.18 70.97 69.03 70.2 77616070 69.94 SBER 2015-06-30 70.2 72.5 70.05 72.35 99473820 71.44 SBER 2015-07-01 72.3 72.97 70.71 71 101154440 71.87 SBER 2015-07-02 71 71.3 70.17 70.54 83756690 70.64 SBER 2015-07-03 70.6 71.15 69.9 70.67 58707530 70.51 SBER 2015-07-06 69.93 70.59 68.08 68.45 123570110 69.39 SBER 2015-07-07 68.47 69.68 68.12 68.77 103684770 68.89 SBER 2015-07-08 68.51 68.94 66.5 67.73 160173700 67.4 SBER 2015-07-09 68.17 69.38 67.7 69.35 84780130 68.52 SBER 2015-07-10 69.6 71.2 69.57 71.06 108780680 70.61 SBER 2015-07-13 70.75 72.94 70.75 72.94 231581340 72.19 SBER 2015-07-14 72.8 73.9 72.31 73.9 110524300 73 SBER 2015-07-15 73.78 74 72.96 74 79249180 73.54 SBER 2015-07-16 74 74.39 73.53 74.21 56795770 74 SBER 2015-07-17 74.19 75.73 73.57 75.52 88937350 74.69 SBER 2015-07-20 75.4 75.7 73.87 74.1 89338110 74.7 SBER 2015-07-21 73.97 75.86 73.41 75.55 108985690 74.74 SBER 2015-07-22 75.22 75.97 74.5 74.6 99433200 75.22 SBER 2015-07-23 74.61 74.69 72.51 72.7 91626820 73.59 SBER 2015-07-24 72.51 72.57 70.25 70.45 133887760 71.54 SBER 2015-07-27 70.4 70.45 67.35 68.48 209986640 68.64 SBER 2015-07-28 68.21 70.73 67.4 69.55 181247650 69.37 SBER 2015-07-29 69.89 71.49 69.66 71.2 123880080 70.55 SBER 2015-07-30 71.37 72.79 70.91 72.2 107101630 72.05 SBER 2015-07-31 71.96 72.55 70.21 72.3 153437500 71.39 SBER 2015-08-03 71.5 71.75 70.43 71.1 117599820 71.04 SBER 2015-08-04 70.8 72.43 70.51 72.3 99409330 71.83 SBER 2015-08-05 72.62 74.14 72.33 73.49 113008940 73.35 SBER 2015-08-06 73.21 73.9 72.11 72.25 102421110 72.91 SBER 2015-08-07 72.7 74.4 72.57 74.2 105214340 73.71 SBER 2015-08-10 74.2 75.17 73.5 75.16 84327190 74.45 SBER 2015-08-11 75.16 75.67 73.2 73.2 113655080 74.38 SBER 2015-08-12 72.99 74.2 72.52 73.4 98910440 73.38 SBER 2015-08-13 73.8 74.44 73.12 73.7 77333790 73.78 SBER 2015-08-14 73.65 74.86 73.27 74.43 73226070 74.24 SBER 2015-08-17 74 74.19 72.81 73 94182540 73.41 SBER 2015-08-18 72.71 73.42 72.04 72.45 87653250 72.66 SBER 2015-08-19 72.3 73.26 71.27 71.5 105333980 72.35 SBER 2015-08-20 71.1 72.57 70.88 72.05 108445080 71.7 SBER 2015-08-21 71.03 71.57 69.86 69.86 118509720 70.69 SBER 2015-08-24 68.02 69.23 66.75 68.53 232160070 68.07 SBER 2015-08-25 68.6 71 68.6 70.79 145878970 70.25 SBER 2015-08-26 70.6 71.28 69.51 71 129671460 70.46 SBER 2015-08-27 71.91 73.9 71.8 73.8 153628490 72.83 SBER 2015-08-28 74.46 75.06 72.9 74.82 174611890 74.17 SBER 2015-08-31 74.31 74.53 73.08 74.5 152930380 73.84 SBER 2015-09-01 74.4 74.92 72.72 73.14 132717170 73.55 SBER 2015-09-02 72.97 74.18 72.22 72.9 139406370 73.14 SBER 2015-09-03 73.5 74.5 73.22 74.15 106955860 73.84 SBER 2015-09-04 73.73 74.28 73.5 73.96 80709310 73.84 SBER 2015-09-07 73.67 73.9 73.36 73.81 49845340 73.7 SBER 2015-09-08 74.1 75.4 74.04 74.9 98662390 74.75 SBER 2015-09-09 75.6 75.75 74.46 74.65 85993260 75.08 SBER 2015-09-10 74.02 74.82 73.61 74.3 93353580 74.17 SBER 2015-09-11 74.28 74.42 73.69 74.1 57012070 74.01 SBER 2015-09-14 73.89 75.23 73.87 74.88 76431280 74.76 SBER 2015-09-15 74.9 74.97 74.28 74.85 63782210 74.64 SBER 2015-09-16 75.12 77.71 75.09 77.71 124565490 76.58 SBER 2015-09-17 77.56 77.98 76.25 76.49 93647050 76.92 SBER 2015-09-18 76.75 77.19 75.31 75.5 103518130 76.14 SBER 2015-09-21 75.6 76.98 75.47 75.94 78643830 76.13 SBER 2015-09-22 76.1 76.13 73.91 74.39 102296950 74.67 SBER 2015-09-23 74.4 74.97 73.45 73.74 93374560 74.22 SBER 2015-09-24 73.94 74.3 72.67 73.33 101789760 73.43 SBER 2015-09-25 73.78 74.97 73.67 74.97 86018340 74.37 SBER 2015-09-28 74.99 75.67 74.25 74.57 69169380 74.89 SBER 2015-09-29 74.17 75.6 73.58 75.5 83624660 74.73 SBER 2015-09-30 75.68 76.76 75.2 75.3 86525120 75.87 SBER 2015-10-01 76 76.49 74.12 74.51 109384990 75.27 SBER 2015-10-02 74.6 75 72.95 73.8 98443470 73.89 SBER 2015-10-05 74.55 76.3 74.29 76.2 100484850 75.33 SBER 2015-10-06 76.28 77.34 75.7 77.31 102125210 76.56 SBER 2015-10-07 78.31 79.7 76.69 79.65 181436920 78.21 SBER 2015-10-08 79.15 83.29 78.37 83.11 234046020 80.81 SBER 2015-10-09 83.88 86.2 83.26 85.77 205573820 84.67 SBER 2015-10-12 85.8 86.6 83.86 85.45 146007620 85.06 SBER 2015-10-13 84.86 85.65 84.26 85 99736900 84.88 SBER 2015-10-14 84.48 87.1 84.02 86.81 114246530 85.68 SBER 2015-10-15 86.99 89.12 86.93 87.7 139294580 88.25 SBER 2015-10-16 88.57 90.07 88.3 88.52 143386100 89.09 SBER 2015-10-19 88.5 88.86 85.92 87.07 118152120 87.07 SBER 2015-10-20 86.96 89.34 86.14 88.14 109382370 87.82 SBER 2015-10-21 87.99 88.35 86 86.95 99081310 86.77 SBER 2015-10-22 86.63 87.6 86.03 86.53 90618250 86.78 SBER 2015-10-23 87.22 90.45 86.97 90.45 137358890 89.17 SBER 2015-10-26 90.89 92.7 89.72 92.3 154684320 91.52 SBER 2015-10-27 91.9 91.92 88.73 89 137755700 90.05 SBER 2015-10-28 89 90.49 87.33 90.05 128577920 88.6 SBER 2015-10-29 89.73 91 88.31 88.6 114433270 89.7 SBER 2015-10-30 88.75 90.8 88.12 90.53 85414040 89.81 SBER 2015-11-02 90.25 93.8 89.66 93.65 125019670 92.24 SBER 2015-11-03 93.89 95.59 93.32 95.4 122438730 94.73 SBER 2015-11-05 96 96.6 94.6 95.5 127769250 95.54 SBER 2015-11-06 95.5 95.91 93.57 94.09 106579170 94.52 SBER 2015-11-09 94.5 94.79 92.7 92.95 79039400 93.64 SBER 2015-11-10 92.78 94.42 92.02 94.35 71523380 93.06 SBER 2015-11-11 94.2 94.86 92.65 94 77489920 93.81 SBER 2015-11-12 93.4 94.77 92.69 94.29 79197840 93.68 SBER 2015-11-13 93.4 94.39 92.96 93.4 79071320 93.66 SBER 2015-11-16 93.01 96.14 93.01 95.8 88111460 94.57 SBER 2015-11-17 96.52 102.67 96.52 102.5 181101510 99.58 SBER 2015-11-18 102.78 104.59 101.74 104 136661570 103.4 SBER 2015-11-19 104.7 108.55 102.54 104.86 191081370 105.94 SBER 2015-11-20 104.35 107.3 103.19 107.3 113710820 105.28 SBER 2015-11-23 106.88 110.32 105.22 109.98 173233750 108.36 SBER 2015-11-24 109.81 110.7 105.15 105.6 154170880 107.37 SBER 2015-11-25 106.3 108.94 105.44 108.51 119491800 107.15 SBER 2015-11-26 108.77 109.3 105.6 106.48 80653490 107.48 SBER 2015-11-27 105.74 106.06 103.7 104.55 93334840 104.76 SBER 2015-11-30 103.9 105.9 102.75 102.9 87247790 104.5 SBER 2015-12-01 103.5 103.9 100.6 101.3 98894750 102.06 SBER 2015-12-02 101.48 103.49 101.15 102.5 89735480 102.23 SBER 2015-12-03 101.9 105.02 101.5 104 96438740 103.21 SBER 2015-12-04 103.7 105.67 102.25 103.05 107660660 103.99 SBER 2015-12-07 103.45 104.9 102.78 103 91341440 103.66 SBER 2015-12-08 102.8 103.08 96.95 97 159235470 99.73 SBER 2015-12-09 97.47 101.05 97.24 100.66 119148390 99.02 SBER 2015-12-10 100.3 101.75 99.67 100.13 88967510 100.7 SBER 2015-12-11 99.89 100.59 97.76 98.15 90949100 99.32 SBER 2015-12-14 97.58 98.37 96.23 97.7 101851290 97.41 SBER 2015-12-15 98.5 100.79 98.24 100 87563530 99.82 SBER 2015-12-16 100.25 102.5 100.07 102.45 70548170 101.44 SBER 2015-12-17 102.95 105.18 102.55 103.75 120210540 104.07 SBER 2015-12-18 103.05 103.18 98.8 98.81 108929250 100.4 SBER 2015-12-21 98.9 100.8 97.65 98.73 81398290 99.22 SBER 2015-12-22 99.5 100.4 99.1 99.8 48799790 99.8 SBER 2015-12-23 100.15 102.96 100.13 102.96 72286800 101.82 SBER 2015-12-24 103.75 103.89 100.4 101.35 72255900 101.88 SBER 2015-12-25 101.83 102.32 100.78 101.34 26197790 101.52 SBER 2015-12-28 101.2 101.54 99.46 100.2 36924620 100.13 SBER 2015-12-29 100.49 102.5 99.74 101.82 72703690 101.02 SBER 2015-12-30 101.67 101.85 100.47 101.26 38868080 101.18 SBER 2016-01-04 101 101.78 97.94 98.01 51264550 99.06 SBER 2016-01-05 97.88 99.24 97.16 98.89 49071570 98.26 SBER 2016-01-06 98.7 99.56 96.83 96.85 40710930 97.92 SBER 2016-01-11 93.61 94.89 91.01 91.03 86120290 92.75 SBER 2016-01-12 89.09 92.88 88.52 91.71 110109050 91.18 SBER 2016-01-13 92.75 93.88 91.25 91.5 74169700 92.92 SBER 2016-01-14 91 93.15 90.37 93.04 81179220 91.62 SBER 2016-01-15 92.44 92.95 86.85 87.27 133791200 89.47 SBER 2016-01-18 86.01 88.28 85.1 86.15 100574240 86.86 SBER 2016-01-19 87.39 89.7 85.76 86.68 114039260 88.16 SBER 2016-01-20 84.89 85.19 82.2 83.83 134624680 83.56 SBER 2016-01-21 84.25 87.15 83.27 86 143863130 85.5 SBER 2016-01-22 88.97 92.28 87.62 91.5 207689990 89.7 SBER 2016-01-25 92.55 93.35 90 91 131784760 91.54 SBER 2016-01-26 89.06 91.76 88.74 91.5 105375580 90.38 SBER 2016-01-27 91.98 96.26 91.47 95.75 150816500 94.45 SBER 2016-01-28 95.77 97.28 94.33 96.69 179555940 96.16 SBER 2016-01-29 97.47 98.7 95.12 96.5 165404880 97.06 SBER 2016-02-01 96.27 97.49 95.29 96.5 89621070 96.35 SBER 2016-02-02 95.7 97.07 93.75 94.4 128999060 95.08 SBER 2016-02-03 93.91 96.89 93.71 94.53 112704620 95.58 SBER 2016-02-04 98.56 98.56 96.71 97.57 122053010 97.58 SBER 2016-02-05 97.01 97.98 96.35 97.2 81434160 97.2 SBER 2016-02-08 97.05 97.86 93.85 94.7 106207300 95.73 SBER 2016-02-09 94 95.63 92.7 93.89 121341460 94.27 SBER 2016-02-10 93.5 96.77 93.16 96.35 111478160 94.8 SBER 2016-02-11 95.71 96.1 93.05 94.2 115370090 94.31 SBER 2016-02-12 95.14 95.67 94.18 94.85 79435870 94.86 SBER 2016-02-15 96 96.37 94.93 95.25 68610990 95.86 SBER 2016-02-16 95.99 97.28 95.7 96.51 114942500 96.42 SBER 2016-02-17 96.51 99.38 96.05 99.2 114840150 97.87 SBER 2016-02-18 99.9 102.8 99.75 102.7 125646250 101.32 SBER 2016-02-19 101.99 103.57 101 101.5 171600390 102.08 SBER 2016-02-20 101.61 102.6 101.5 102.39 18170020 102.12 SBER 2016-02-22 102.57 104.39 102.39 103.2 66187510 103.45 SBER 2016-02-24 102 102.7 100.79 102.1 89140580 101.71 SBER 2016-02-25 102.65 104.35 101.51 104.05 110333690 103.35 SBER 2016-02-26 105 107.15 104.83 106.24 144091540 106.14 SBER 2016-02-29 105.5 107.38 104.81 107 91798290 106.32 SBER 2016-03-01 107.5 108.79 106.42 108.26 114856490 107.76 SBER 2016-03-02 109 109.2 106.1 106.12 97924080 107.37 SBER 2016-03-03 106.7 107.63 105.4 106.99 80188360 106.64 SBER 2016-03-04 107.7 109.02 106.7 108.99 84288020 107.93 SBER 2016-03-07 109.62 110.2 108.57 109.47 75021080 109.48 SBER 2016-03-09 108.99 109.07 107.5 108.15 72419980 108.16 SBER 2016-03-10 108.26 109.9 107.67 108.84 94994800 109.06 SBER 2016-03-11 109.2 109.95 108.55 109.26 61331210 109.35 SBER 2016-03-14 109.28 109.56 108.4 109.26 66481000 109.04 SBER 2016-03-15 109.6 110.29 106.09 106.46 127043830 108.09 SBER 2016-03-16 107.2 107.27 106.12 107 75835060 106.78 SBER 2016-03-17 107.8 109.49 107.7 109.47 92997390 108.85 SBER 2016-03-18 109.59 112.5 108.91 112.4 134630750 111.29 SBER 2016-03-21 111.5 112.92 110.5 112.07 115565250 111.56 SBER 2016-03-22 112.27 114.19 111 111.49 107526080 112.36 SBER 2016-03-23 111.27 112.1 108.7 109.1 104185740 110.08 SBER 2016-03-24 108.59 109.29 107.05 108.06 93439810 108.01 SBER 2016-03-25 108.62 109.5 108.62 109.1 32979670 109.11 SBER 2016-03-28 110 110.11 107.69 108.12 50130410 108.65 SBER 2016-03-29 107.91 108.44 105.35 107.05 86835580 106.56 SBER 2016-03-30 107.98 109.91 107.52 109.15 84472720 108.66 SBER 2016-03-31 108.72 110.59 107.32 109.9 106590120 109.04 SBER 2016-04-01 109.3 109.4 107.01 108.52 101276220 108.18 SBER 2016-04-04 108.21 109.69 107.1 108.2 80458170 108.65 SBER 2016-04-05 107.24 107.64 106 106.87 75655980 106.76 SBER 2016-04-06 107.63 108.3 107.05 108 75577530 107.63 SBER 2016-04-07 108.99 109.38 107.62 108.51 80295520 108.49 SBER 2016-04-08 108.98 113.3 108.56 112.92 124450440 111.06 SBER 2016-04-11 113 117.85 112.62 117.35 150709430 115.8 SBER 2016-04-12 117.27 119.39 115.82 117.95 121033520 117.5 SBER 2016-04-13 118.1 119.95 117.35 119.5 103450650 118.73 SBER 2016-04-14 119.01 119.55 117.89 119.3 87986340 118.76 SBER 2016-04-15 118.95 119.91 118.11 119.3 70464930 119.05 SBER 2016-04-18 117.12 118.2 116.01 118.2 91828010 117.11 SBER 2016-04-19 118.9 123.35 118.78 121.5 137828350 121.37 SBER 2016-04-20 120.5 123.97 119.9 123.75 104454360 121.95 SBER 2016-04-21 124.99 125.55 118.2 119.17 181989880 121.65 SBER 2016-04-22 119.68 121.39 117.9 121.25 103033620 119.92 SBER 2016-04-25 121.01 121.51 119.6 120.08 67353690 120.41 SBER 2016-04-26 119.98 119.98 116.75 119.7 87582980 118.4 SBER 2016-04-27 120.25 122.37 119.57 120.8 90776270 121.06 SBER 2016-04-28 121.31 124.39 120 124.39 86145270 122.53 SBER 2016-04-29 124.43 125.78 122 123.55 102845000 124.11 SBER 2016-05-04 121.5 122.39 119.31 120.96 84919830 120.56 SBER 2016-05-05 121.46 122.3 120.4 120.92 56067230 121.33 SBER 2016-05-06 120.27 120.86 118.41 120.64 70324510 119.63 SBER 2016-05-10 119.8 121.35 118.57 119.55 66142640 119.74 SBER 2016-05-11 120.01 123.62 119.57 123.45 85404520 122 SBER 2016-05-12 123.46 124.38 121.01 121.2 82201850 122.65 SBER 2016-05-13 121.5 121.95 119.69 121.07 63730840 120.89 SBER 2016-05-16 122.2 123.62 121.63 122.6 59171910 122.72 SBER 2016-05-17 122.85 123.27 120.6 122.71 72505100 121.89 SBER 2016-05-18 122.49 123.54 121.83 123.12 50047460 122.73 SBER 2016-05-19 121.96 122.17 120.3 120.5 72437040 121.37 SBER 2016-05-20 121.83 122.47 120.8 121.9 54014280 121.67 SBER 2016-05-23 121.3 122.2 120.12 121.51 56408970 121.02 SBER 2016-05-24 121.45 124.07 121.35 123.5 56897490 122.77 SBER 2016-05-25 124.45 128.55 124.41 127.87 114073670 126.9 SBER 2016-05-26 128.54 133.05 126.9 132.16 125310740 130.52 SBER 2016-05-27 131.62 134.79 131.35 133.2 87175150 132.96 SBER 2016-05-30 133.51 135.08 132.55 134.45 37575080 133.84 SBER 2016-05-31 134.79 135.98 132.56 132.56 93363020 134.46 SBER 2016-06-01 132.36 133.21 131.31 131.36 64165110 132.19 SBER 2016-06-02 131.51 133.08 130.51 132.3 63947300 131.6 SBER 2016-06-03 133.07 134.44 131.04 131.59 68202630 132.46 SBER 2016-06-06 132.08 134.74 132 133.99 48666040 133.81 SBER 2016-06-07 134.5 139.97 134.02 139.97 101205300 137.72 SBER 2016-06-08 141.12 142 137.44 139.39 88540950 139.64 SBER 2016-06-09 139.9 140.71 137.07 139.61 56597300 138.95 SBER 2016-06-10 137.8 137.94 133.35 133.5 64569430 135.53 SBER 2016-06-14 131.22 132.37 126.15 127.08 109389570 128.43 SBER 2016-06-15 126.9 130.23 126.61 129.89 80324940 129.09 SBER 2016-06-16 129 129.24 125.85 127.1 67167630 126.88 SBER 2016-06-17 128.66 130.75 128.49 128.7 66796670 129.74 SBER 2016-06-20 132.45 133.48 131.2 132.13 47921580 132.63 SBER 2016-06-21 132.1 133.43 129.94 133.39 52409310 131.83 SBER 2016-06-22 134.61 135.79 133.51 134.81 45459110 134.67 SBER 2016-06-23 134.42 138.28 133.89 138 55163860 136.77 SBER 2016-06-24 131.5 133.5 129.12 133.4 107405790 131.74 SBER 2016-06-27 133.9 134.83 125.35 126.2 117447730 129.6 SBER 2016-06-28 127.85 129.71 125.7 129.57 91288180 128.17 SBER 2016-06-29 130.63 133.95 129.82 133.88 67216180 132.15 SBER 2016-06-30 133.65 135.34 131.14 133 86955520 132.97 SBER 2016-07-01 133.38 134.34 131.55 133.85 64562290 133 SBER 2016-07-04 134.65 135.84 133.8 134.6 37974790 134.8 SBER 2016-07-05 133.9 133.9 131.73 131.85 44240960 132.33 SBER 2016-07-06 131.51 132.04 127.85 129.36 70460970 129.51 SBER 2016-07-07 130.49 133.5 130.02 131.8 77524920 131.85 SBER 2016-07-08 130.63 134.49 130.35 134.41 75763390 132.55 SBER 2016-07-11 134.92 137.77 134.52 137.2 69836360 136.51 SBER 2016-07-12 137.55 140.47 136.9 140.4 63799710 139.22 SBER 2016-07-13 140.29 141.35 137.88 139.4 85670010 139.33 SBER 2016-07-14 140 140.65 137.57 140 61352910 139.34 SBER 2016-07-15 139.39 139.74 137.25 138.12 53551790 138.35 SBER 2016-07-18 138.43 139.93 137.9 139.93 46932760 139.08 SBER 2016-07-19 139.75 141.1 138.42 139.47 53219980 139.69 SBER 2016-07-20 139.55 140 137.41 138.57 63451000 138.6 SBER 2016-07-21 139.3 139.85 137.8 138.5 32417720 138.8 SBER 2016-07-22 137.86 138.87 137.57 137.8 33621130 138.18 SBER 2016-07-25 138.2 138.66 135.5 136 47091610 136.53 SBER 2016-07-26 136.2 136.7 133.33 135.75 65112170 134.75 SBER 2016-07-27 136.1 137.6 135.2 136.9 62463270 136.53 SBER 2016-07-28 137 137.34 134.82 136.85 56411550 136.27 SBER 2016-07-29 136.57 139.81 135.93 139.15 59193890 137.95 SBER 2016-08-01 140 141.21 137.59 138.52 47153870 139.23 SBER 2016-08-02 138.45 138.6 135 135.06 57230140 136.44 SBER 2016-08-03 134.73 136.2 134.27 135.73 46790060 135.26 SBER 2016-08-04 136.47 137.6 136.02 137.14 41613130 136.95 SBER 2016-08-05 137.48 138.89 137.31 138.69 44500460 138.23 SBER 2016-08-08 139.01 140.1 138 139.45 43544440 139.21 SBER 2016-08-09 139.21 140.25 137.85 139.2 52334380 139.18 SBER 2016-08-10 139.2 139.8 138.14 138.3 36208220 138.98 SBER 2016-08-11 138.16 139.74 137.68 139.7 38363080 138.83 SBER 2016-08-12 140.2 141.39 139.1 139.45 44408570 140.12 SBER 2016-08-15 140.25 140.49 138.86 139.5 40246250 139.73 SBER 2016-08-16 139.5 141.08 138.03 138.1 64976850 139.43 SBER 2016-08-17 138.2 138.8 137.17 138.44 42754590 138.2 SBER 2016-08-18 138.72 140.14 136.2 137 62192110 137.96 SBER 2016-08-19 137.7 137.7 135.52 135.8 42601100 136.15 SBER 2016-08-22 135.15 137.47 134.6 137.37 47528400 136.04 SBER 2016-08-23 137 140.48 136.9 140.35 59224560 138.94 SBER 2016-08-24 139.7 140.5 138.52 139.5 46466330 139.48 SBER 2016-08-25 139.99 142.9 139.67 142.84 76078810 140.9 SBER 2016-08-26 143.2 145.6 143.2 145.25 75195700 144.23 SBER 2016-08-29 144.47 144.47 142.51 143.55 45656960 143.17 SBER 2016-08-30 143.58 145.3 143.18 143.18 50500270 144.3 SBER 2016-08-31 143.2 144.05 142.55 143.5 45305830 143.2 SBER 2016-09-01 143.96 144.78 143.6 144.25 41963100 144.25 SBER 2016-09-02 144.45 147.09 143.82 146.88 53845560 145.65 SBER 2016-09-05 147.5 149.6 147.09 149.5 59600300 148.95 SBER 2016-09-06 149.8 150.81 149.06 150.64 60199870 150.16 SBER 2016-09-07 150.95 155.03 150.92 154.33 95300490 153.76 SBER 2016-09-08 155.23 156.25 152.67 153.45 64752830 154.1 SBER 2016-09-09 152.71 152.84 151.22 151.6 33786550 151.93 SBER 2016-09-12 149.73 151.69 148.65 151.43 56124240 150.29 SBER 2016-09-13 151.5 152.1 149.25 149.8 36177590 150.24 SBER 2016-09-14 149.85 151.55 149.35 150.86 38730080 150.43 SBER 2016-09-15 150.51 150.78 148.06 149.14 45152290 149.1 SBER 2016-09-16 149.3 149.68 147 147 49929080 148.42 SBER 2016-09-19 148.8 149.91 148.07 148.66 38986370 149 SBER 2016-09-20 148.12 149.4 147.04 149.3 35197210 148.13 SBER 2016-09-21 149.85 151.54 149.72 150.67 43825610 150.84 SBER 2016-09-22 152.54 154.5 151.62 154.18 66192510 153.07 SBER 2016-09-23 153.73 153.76 150.13 151.5 51201870 151.68 SBER 2016-09-26 149.9 152.45 148.7 149.1 52078570 150.13 SBER 2016-09-27 149.55 149.69 147.28 147.53 40476550 148.19 SBER 2016-09-28 148.12 149.34 146.71 147.18 40322000 148.15 SBER 2016-09-29 150.2 150.88 148.05 148.47 56728010 149.59 SBER 2016-09-30 147 147 144.6 145.34 58037520 145.7 SBER 2016-10-03 146 148.87 145.75 148.87 47993880 147.71 SBER 2016-10-04 149.1 149.12 146.21 148.1 46486550 147.69 SBER 2016-10-05 148.14 148.4 146.3 147.95 37993810 147.44 SBER 2016-10-06 148.34 149.69 147.55 148.9 32716690 148.74 SBER 2016-10-07 149.6 150.5 147.89 148.74 49440170 149.3 SBER 2016-10-10 149.33 151.3 148.36 151.27 37509660 150.12 SBER 2016-10-11 150.89 152.44 150.51 151.3 46387240 151.61 SBER 2016-10-12 151.2 151.59 148.81 149.2 35366250 150.01 SBER 2016-10-13 148.64 148.65 145.76 146.09 52838360 146.88 SBER 2016-10-14 146.65 147.96 146.16 146.73 37124120 147.07 SBER 2016-10-17 146.5 147.13 145.54 146.46 42616240 146.28 SBER 2016-10-18 147.48 148.44 147.02 147.74 32955000 147.78 SBER 2016-10-19 148.39 149.2 148.07 148.6 31874420 148.67 SBER 2016-10-20 148.8 149 147.29 148.26 34266570 148.32 SBER 2016-10-21 148.01 148.84 147.48 148.42 23329810 148.17 SBER 2016-10-24 149.21 150.45 148.94 149.15 37453910 149.75 SBER 2016-10-25 149.74 152.23 149.22 151.57 36161040 151.16 SBER 2016-10-26 151.23 151.7 149.75 150.67 35952060 150.6 SBER 2016-10-27 150.57 151.62 149.3 149.3 28739200 150.55 SBER 2016-10-28 149.4 150.08 148.32 149.2 22418130 149.14 SBER 2016-10-31 148.99 148.99 147.4 147.4 27721920 147.92 SBER 2016-11-01 147.9 148.98 145.71 145.85 44168710 147.19 SBER 2016-11-02 144.51 145.64 142.3 142.36 60205670 143.6 SBER 2016-11-03 142.8 143.66 141.6 142.75 40341340 142.63 SBER 2016-11-07 143.8 144.88 142.55 143.4 32443490 143.82 SBER 2016-11-08 144.25 146.33 143.68 146.11 37347690 145.27 SBER 2016-11-09 143 151.35 142.5 151.04 102394650 148.27 SBER 2016-11-10 151.88 155.57 151.84 153.36 100426420 153.84 SBER 2016-11-11 153 153.68 151.44 151.51 69515020 152.4 SBER 2016-11-14 152.5 152.85 149.17 150.4 47655170 150.72 SBER 2016-11-15 151 152.37 148.75 149.85 50518750 150.46 SBER 2016-11-16 150.9 151.88 149.18 149.94 35759620 150.63 SBER 2016-11-17 149.93 150.95 148.95 149.75 37684570 149.95 SBER 2016-11-18 149.99 150.84 149.64 150.05 27291020 150.27 SBER 2016-11-21 150.9 153.25 150.9 153 40030400 152.45 SBER 2016-11-22 153.85 155.68 153.64 155 68572050 154.82 SBER 2016-11-23 155.44 155.44 154.55 155.23 36365060 155.01 SBER 2016-11-24 155.38 161.2 155.3 161.15 68795980 158.59 SBER 2016-11-25 161 163.42 158.94 160.36 69148720 160.81 SBER 2016-11-28 160.01 161.12 158.43 159.4 33551380 159.58 SBER 2016-11-29 158.98 160.7 157.6 158.07 49350470 158.61 SBER 2016-11-30 158.3 160.13 157.71 158.7 62385780 158.84 SBER 2016-12-01 159.99 160 157.75 158.7 44384190 158.92 SBER 2016-12-02 158.45 159.94 157.1 159.4 52755790 158.58 SBER 2016-12-05 158.76 163.23 158.43 162.02 56633080 161.37 SBER 2016-12-06 161.99 162.94 159.35 159.35 47160440 161.18 SBER 2016-12-07 159.82 161 158.58 159.95 46914440 159.92 SBER 2016-12-08 160.7 168.98 160.67 168.98 98187850 165.24 SBER 2016-12-09 169.65 170.87 167.6 169.66 74497920 169.2 SBER 2016-12-12 172 178.93 171.35 175.4 114401460 175.54 SBER 2016-12-13 175 177.48 172.06 176.9 64580090 174.88 SBER 2016-12-14 177 177.87 172.37 173.7 53848710 174.09 SBER 2016-12-15 171.5 175.39 171.35 174.92 75039220 173.08 SBER 2016-12-16 175.61 177.04 173.5 173.9 50133300 174.87 SBER 2016-12-19 174.76 175.55 173.2 174.3 34213020 174.68 SBER 2016-12-20 174.17 176.86 173.03 175.9 31563470 175.28 SBER 2016-12-21 176.68 185.34 174.65 174.71 92678660 177.89 SBER 2016-12-22 174.49 175.35 170 170 67004190 171.96 SBER 2016-12-23 169.8 171.76 168.55 171.15 37355710 170.25 SBER 2016-12-26 171.3 173.2 171.15 171.97 21221200 172.37 SBER 2016-12-27 172 172.7 170.5 172.27 19784040 171.94 SBER 2016-12-28 173 173.63 170.1 170.1 37022030 171.9 SBER 2016-12-29 170.05 172.22 167.55 171.3 49661210 169.69 SBER 2016-12-30 171.7 173.25 170.56 173.25 35427000 171.85 SBER 2017-01-03 173.4 181.68 173 180.12 53890400 178.25 SBER 2017-01-04 178.9 179.41 174.23 175.95 41400710 176.5 SBER 2017-01-05 176.31 177.28 171.54 171.9 35093040 174.13 SBER 2017-01-06 172.4 173.75 169.5 170.69 35415590 171.28 SBER 2017-01-09 171.37 172.39 168.05 168.35 35187380 169.9 SBER 2017-01-10 168.35 172.3 167.54 171.6 58874120 171.03 SBER 2017-01-11 171.5 173.05 168.54 169.05 52772790 170.79 SBER 2017-01-12 170 170.65 168.02 168.27 49854940 169.36 SBER 2017-01-13 168.79 172.39 163.88 164.9 85990570 166.36 SBER 2017-01-16 165.22 166.8 164.06 164.66 37577470 165.49 SBER 2017-01-17 164.67 166.47 163.34 165.98 45968310 164.98 SBER 2017-01-18 165.9 167.8 164.31 165.24 42479900 165.99 SBER 2017-01-19 165.46 166.99 164.69 166.3 38478840 165.67 SBER 2017-01-20 166.55 168.19 165.42 167.49 32581460 166.94 SBER 2017-01-23 167.33 167.33 164.53 166.75 36457470 165.89 SBER 2017-01-24 167.37 170.7 167.24 170.25 45397860 169.28 SBER 2017-01-25 170.5 171.3 169.5 170.26 42543080 170.29 SBER 2017-01-26 170.85 174.39 169.06 173.79 56105000 172.52 SBER 2017-01-27 173.89 178.92 173 178.92 71123150 175.4 SBER 2017-01-30 177.5 178 174.24 174.6 45935720 176.06 SBER 2017-01-31 174.37 175.27 172.07 172.2 46486680 173.16 SBER 2017-02-01 172.59 174.27 171.75 173.9 42252780 173.19 SBER 2017-02-02 173.94 174.69 171.95 172.83 31064430 173.19 SBER 2017-02-03 173.03 174.19 172.27 173.8 34744860 173.44 SBER 2017-02-06 174.71 174.98 172.22 172.87 33943730 173.26 SBER 2017-02-07 173 174.18 171.51 173.47 33506000 172.98 SBER 2017-02-08 173.2 173.2 170.77 171.2 33314310 171.69 SBER 2017-02-09 171.91 172.67 167.84 168.8 48730500 169.63 SBER 2017-02-10 169.05 170.45 165.4 165.5 59337100 166.95 SBER 2017-02-13 166.05 167.05 163.5 164.7 53028170 164.98 SBER 2017-02-14 164.99 165.14 162.01 162.7 54466800 162.98 SBER 2017-02-15 162.27 165.57 160 163.5 68808530 163.39 SBER 2017-02-16 164.4 166.5 162.21 166.49 44328980 164.7 SBER 2017-02-17 166.48 167.12 164.42 165.49 32616900 165.65 SBER 2017-02-20 166.4 166.69 163.93 165.44 26986270 165.32 SBER 2017-02-21 165.11 168.38 164.8 167 39649880 167.09 SBER 2017-02-22 167.5 168.3 164.35 165.9 40662980 166.44 SBER 2017-02-24 166.53 168.02 165.03 165.51 29704800 166.35 SBER 2017-02-27 166.01 166.34 160.62 160.95 41947190 162.89 SBER 2017-02-28 161.05 161.19 155.7 156 67919290 157.77 SBER 2017-03-01 155.65 160.92 155.65 160 62258970 159.55 SBER 2017-03-02 161.39 164.3 160.33 163.4 65453580 162.37 SBER 2017-03-03 162.95 164.89 161.61 164.4 38242710 163.46 SBER 2017-03-06 164.5 165.99 162 162 36845090 164.24 SBER 2017-03-07 162.41 162.41 158.9 160.98 44866990 160.65 SBER 2017-03-09 159.22 160.84 155.23 156.2 63696720 157.84 SBER 2017-03-10 157.32 159.4 155.55 157.5 51296630 157.84 SBER 2017-03-13 157.49 159.87 155.86 158.92 34087370 158.65 SBER 2017-03-14 159.5 160.75 157.02 157.42 59200290 159.21 SBER 2017-03-15 158.05 159.67 156.06 156.2 48858400 157.54 SBER 2017-03-16 157.82 159.85 157.82 158.35 68322520 158.75 SBER 2017-03-17 158.55 162.85 158.17 161.15 65470090 160.86 SBER 2017-03-20 161.57 164.05 160.61 163.8 41497240 162.82 SBER 2017-03-21 164.5 165.49 162.25 162.98 39831880 164.21 SBER 2017-03-22 162.01 162.92 159.75 162.92 40877170 161.16 SBER 2017-03-23 163.5 164.84 162.1 164.15 38722220 163.53 SBER 2017-03-24 164 165.9 163.07 164.52 33041260 164.71 SBER 2017-03-27 163.03 163.37 161.1 162.69 35418700 162.28 SBER 2017-03-28 163.5 164.1 162.05 163.66 30489200 163.07 SBER 2017-03-29 164 164.9 162.37 163.22 26160370 163.42 SBER 2017-03-30 163.32 164.1 161.9 163.5 24410850 163.13 SBER 2017-03-31 163.4 163.7 159.51 159.8 31639970 161.03 SBER 2017-04-03 160.77 162.94 159.84 161.8 32726400 161.56 SBER 2017-04-04 161.37 163.95 160.7 163.5 23333230 162.43 SBER 2017-04-05 164.33 168.45 163.82 168.1 57753380 166.63 SBER 2017-04-06 167.54 168.19 166.41 167.49 24422020 167.5 SBER 2017-04-07 166.12 166.84 160.71 161.49 59739010 163.14 SBER 2017-04-10 161 161.39 154.51 155.2 73718410 156.69 SBER 2017-04-11 155.2 158.59 154.61 156 53342100 157.07 SBER 2017-04-12 157 157.44 150.28 150.28 53279800 153.36 SBER 2017-04-13 151.57 153.35 149.7 152 70013640 151.62 SBER 2017-04-14 150.42 152.25 148.6 149.24 25092420 150.35 SBER 2017-04-17 149.44 154.2 147.62 153.99 48418090 151.15 SBER 2017-04-18 154.44 155.59 152.15 153.4 60882590 153.96 SBER 2017-04-19 153.18 155.38 152.36 153.6 38955390 154.17 SBER 2017-04-20 153 158.4 152.26 158.21 64127430 155.43 SBER 2017-04-21 158.74 160.3 157.8 159.59 57187090 159.36 SBER 2017-04-24 161.09 163.43 161 162.5 48021380 162.29 SBER 2017-04-25 163 163.53 161.31 162.55 40534410 162.54 SBER 2017-04-26 163.08 165.8 161.7 165.05 49259630 163.8 SBER 2017-04-27 164.99 165.79 163.27 164.69 43712420 164.56 SBER 2017-04-28 165.5 166 163.91 165.2 40999710 165.15 SBER 2017-05-02 166 168.34 165.01 166.64 42498180 167.28 SBER 2017-05-03 166.3 166.5 163.63 164.71 33570350 164.82 SBER 2017-05-04 164.62 167.4 163.78 165.5 37623080 165.8 SBER 2017-05-05 164.22 166.6 164 165.8 35495540 165.14 SBER 2017-05-10 167 170.8 166.41 170.8 46474510 168.98 SBER 2017-05-11 171 172.39 168.84 169.97 56593530 170.82 SBER 2017-05-12 169.75 170.43 166.85 167.7 37355540 168.3 SBER 2017-05-15 168.5 171.68 167.89 171.35 47099400 169.86 SBER 2017-05-16 170.97 172 169.98 170.66 37205990 170.93 SBER 2017-05-17 169.8 170.63 168.17 169.24 35218260 169.59 SBER 2017-05-18 168.41 169.17 164.7 166.5 57482410 166.27 SBER 2017-05-19 167.48 170.08 165.71 168.87 36552330 167.76 SBER 2017-05-22 170.5 170.5 167.14 168.03 29679120 168.56 SBER 2017-05-23 167.87 168.3 165.4 166.31 39501140 166.92 SBER 2017-05-24 166.8 168.48 162.51 165.7 46891970 165.4 SBER 2017-05-25 166.5 166.95 163.53 164.05 34373440 165.08 SBER 2017-05-26 163.8 163.8 160.62 160.7 46062750 161.51 SBER 2017-05-29 161 164.22 160.69 163.9 28741460 162.78 SBER 2017-05-30 163.15 163.45 161.17 161.64 22672890 162.17 SBER 2017-05-31 161.6 161.6 155.03 155.93 74365770 157.35 SBER 2017-06-01 156.4 156.76 152.72 153 50590080 154.45 SBER 2017-06-02 153 157.14 151.62 157.14 65420920 154.58 SBER 2017-06-05 157.1 158.89 154.43 154.7 48595070 156.88 SBER 2017-06-06 154.49 156 152.11 152.8 34673910 153.75 SBER 2017-06-07 153.3 155.11 151.75 152.82 43663590 153.68 SBER 2017-06-08 153.16 153.43 148.25 151.93 67991950 150.51 SBER 2017-06-09 151.41 153.75 150.12 150.13 45312560 151.58 SBER 2017-06-13 145.35 147.3 145 146 53389650 146.11 SBER 2017-06-14 145.65 145.65 142.81 143 58225630 144.26 SBER 2017-06-15 141.94 142.21 136.2 139 183326250 138 SBER 2017-06-16 139.65 142.8 139.02 141.63 79690200 140.98 SBER 2017-06-19 142.5 145.15 141.8 145 55251940 143.96 SBER 2017-06-20 145.2 147.1 143.5 144.9 58990950 145.98 SBER 2017-06-21 144.16 144.99 142.77 143.49 48036300 143.79 SBER 2017-06-22 142.39 145.69 141.78 144.25 54360770 144.29 SBER 2017-06-23 144.4 146 143.62 144.1 42333900 144.72 SBER 2017-06-26 144.85 146.49 143.81 144.49 46189970 145.17 SBER 2017-06-27 144.05 147.2 143.4 147.1 51070850 145.61 SBER 2017-06-28 146.2 146.45 144.71 145.5 45975150 145.64 SBER 2017-06-29 146.51 146.83 143.2 143.8 48806780 145.26 SBER 2017-06-30 143.2 146.73 142.88 145.59 67210520 145.55 SBER 2017-07-03 146.65 148.3 146.22 147.5 38410910 147.25 SBER 2017-07-04 147.5 149.8 147.11 149.39 40165050 148.88 SBER 2017-07-05 149.39 149.79 147.89 148.96 48191260 148.91 SBER 2017-07-06 149.2 151.03 148.9 150.35 51568300 150.23 SBER 2017-07-07 149.65 152.5 149.06 152.16 57150370 151.04 SBER 2017-07-10 152.48 155.34 152.36 155 63627110 154.19 SBER 2017-07-11 155.55 157 154.95 156.91 57224430 156.05 SBER 2017-07-12 157.53 160.99 157.5 160.85 70426950 159.68 SBER 2017-07-13 161.46 162.62 158.34 159.94 71818670 160.18 SBER 2017-07-14 159.9 162.26 159.43 161.4 43599590 161.22 SBER 2017-07-17 161.8 163.1 159.82 161.98 40217710 161.2 SBER 2017-07-18 162 162.99 160.88 161.7 36470090 161.75 SBER 2017-07-19 161.3 164.34 160.53 164.34 56474420 162.65 SBER 2017-07-20 164.06 164.91 163.47 163.93 41944460 164.16 SBER 2017-07-21 163.99 163.99 161.72 162.1 35022910 162.7 SBER 2017-07-24 161.21 162.33 158.6 161.33 57495790 160.69 SBER 2017-07-25 161.66 162.3 159.92 160.22 43210700 160.79 SBER 2017-07-26 160.71 162.31 160.12 161.55 42613080 161.3 SBER 2017-07-27 162.41 166 162.4 166 55346350 164.14 SBER 2017-07-28 165.37 165.75 163.15 165.4 50132670 164.35 SBER 2017-07-31 165.53 167.35 163.88 164.53 55781520 165.14 SBER 2017-08-01 165.5 168 165.3 166.31 55355180 167.12 SBER 2017-08-02 166.6 169.94 166.54 169.9 55341010 168.65 SBER 2017-08-03 170 170.98 169.17 170 56318760 170.01 SBER 2017-08-04 169.49 170 168.6 169.73 27204000 169.58 SBER 2017-08-07 170.47 172.95 170.38 172.79 35533610 171.97 SBER 2017-08-08 173 175.88 172.66 175.75 50529650 174.29 SBER 2017-08-09 174.8 175.2 172.8 173.4 49021230 173.86 SBER 2017-08-10 173.75 174.16 172.01 172.2 30020500 173.03 SBER 2017-08-11 171.26 172.49 168.64 172.05 60812390 170.43 SBER 2017-08-14 173 173.77 171.37 172.51 30902070 172.79 SBER 2017-08-15 172.31 172.72 170.46 172.33 30384890 171.53 SBER 2017-08-16 172.95 175.3 172.83 173.05 41837570 174.18 SBER 2017-08-17 172.5 173.99 172.27 172.72 26052310 173.24 SBER 2017-08-18 171.71 171.71 168.13 169.5 52379100 169.73 SBER 2017-08-21 169.77 170.69 168.5 169.9 36731730 169.84 SBER 2017-08-22 171.2 171.7 169.7 171 37858620 170.77 SBER 2017-08-23 171 175.3 170.98 175.3 55467190 173.57 SBER 2017-08-24 175.5 179.94 175.3 179.8 78590210 178.71 SBER 2017-08-25 180.85 182.25 179.6 180.51 68786620 180.88 SBER 2017-08-28 180.6 181.85 179.2 181.85 27960960 180.81 SBER 2017-08-29 182 182 179.51 181.89 46130680 180.35 SBER 2017-08-30 182.5 184.48 180.85 183.5 48548970 182.95 SBER 2017-08-31 182.99 186.33 181.71 183.51 64267180 184.62 SBER 2017-09-01 183.85 185.33 182.02 183.66 34360100 183.81 SBER 2017-09-04 181.51 185.27 180.93 184.1 25717510 183.19 SBER 2017-09-05 184.39 185.59 183.33 184.14 34342180 184.25 SBER 2017-09-06 183.25 183.73 181.47 183.12 33518200 182.3 SBER 2017-09-07 183.47 185.25 183.32 184 45668560 184.37 SBER 2017-09-08 184.1 187.43 183.77 185.89 60690500 185.48 SBER 2017-09-11 186.7 191.3 186.51 190.5 61682280 189.51 SBER 2017-09-12 191.03 192.31 188.14 189.32 50535740 189.44 SBER 2017-09-13 189.32 190.95 188.4 189.1 47811940 189.55 SBER 2017-09-14 189 189.39 186 188.64 38052220 187.53 SBER 2017-09-15 188.73 189.3 186.72 188.75 44784370 188.15 SBER 2017-09-18 189.56 190.37 187.31 188.04 29580440 188.52 SBER 2017-09-19 187.68 187.72 184.55 184.85 41401170 185.59 SBER 2017-09-20 184.5 186.47 182.65 186.47 50034550 184.3 SBER 2017-09-21 186.4 188.37 183.8 187.38 41621350 186.16 SBER 2017-09-22 187.35 188.77 186.77 187.55 37307660 187.94 SBER 2017-09-25 187.37 191.38 186.37 191.2 64177070 189.57 SBER 2017-09-26 191.56 195 191.54 192.54 82080300 193.89 SBER 2017-09-27 192.94 194.29 191.2 193.7 55030940 192.96 SBER 2017-09-28 193.68 194.3 191.53 191.96 39113080 192.85 SBER 2017-09-29 192 192.94 190.8 192.33 26325570 192.23 SBER 2017-10-02 192.76 194.1 191.1 193 35954810 192.79 SBER 2017-10-03 193.28 193.87 192.13 192.5 28657490 193.1 SBER 2017-10-04 192.49 192.59 191.22 192.03 26536580 191.88 SBER 2017-10-05 192 193.93 189.06 193.74 49466550 191.39 SBER 2017-10-06 194.3 196.42 193.67 194.16 52399740 195.18 SBER 2017-10-09 194.2 194.9 192.58 194 27756660 193.59 SBER 2017-10-10 194.3 194.45 192.95 193.21 17832400 193.66 SBER 2017-10-11 193.95 196.75 193.56 195.83 58002000 195.47 SBER 2017-10-12 195.85 196.75 194.95 195.51 34969250 195.91 SBER 2017-10-13 195.62 197.29 195.2 196.48 30338910 196.51 SBER 2017-10-16 197.53 198.52 196.7 197.7 26979280 197.71 SBER 2017-10-17 197.3 198 196.07 197.2 26239760 197.06 SBER 2017-10-18 197.5 197.89 194.01 195.31 43547040 195.74 SBER 2017-10-19 195.26 195.69 191.81 192.2 40359720 193.33 SBER 2017-10-20 193.6 194.14 192.23 192.97 29002730 193.15 SBER 2017-10-23 193.41 193.64 190.82 192.34 26949880 192.01 SBER 2017-10-24 191.64 192.92 190.13 192.5 28262140 191.65 SBER 2017-10-25 193 194.37 192.04 192.04 32303420 193.29 SBER 2017-10-26 192.65 193.5 190.72 192.75 25634660 191.73 SBER 2017-10-27 193.53 196.18 192.87 196.05 46796590 194.27 SBER 2017-10-30 196.32 197.7 195 195 31936710 196.58 SBER 2017-10-31 194.81 196.36 193.8 193.8 25643690 195.04 SBER 2017-11-01 194.49 197.05 193.33 194.05 40292630 195.65 SBER 2017-11-02 193.78 195.12 192.38 193.85 33747050 193.86 SBER 2017-11-03 194.77 195.75 193.2 193.8 30615880 194.3 SBER 2017-11-07 196.5 206.7 195.56 205.96 135174410 202.16 SBER 2017-11-08 205.95 211.77 204.06 209.09 88294790 209.11 SBER 2017-11-09 209.51 221.5 209.12 220.05 116648980 215.45 SBER 2017-11-10 221 229.4 216.61 217.7 143570000 222.18 SBER 2017-11-13 217.7 223.99 215.78 216.61 50943980 218.64 SBER 2017-11-14 216.5 222.2 215.96 221.4 45905390 220.05 SBER 2017-11-15 222.5 227.75 221.54 225.95 72212510 224.75 SBER 2017-11-16 227.79 228.58 219.09 227.5 85863110 223.36 SBER 2017-11-17 227.9 228 224.1 225.65 37958790 225.86 SBER 2017-11-20 225.7 225.97 223.16 224.6 18853280 224.43 SBER 2017-11-21 225.5 232.99 224.07 231 77573460 229.95 SBER 2017-11-22 231.89 233.95 228.38 230.25 45932160 230.69 SBER 2017-11-23 230.26 230.99 225.06 225.56 41140440 226.86 SBER 2017-11-24 225.4 228 222.15 228 44277250 225.79 SBER 2017-11-27 228.4 229.04 225 226.76 24026270 226.3 SBER 2017-11-28 221 230 221 230 40901370 226.46 SBER 2017-11-29 230.1 231.5 226.7 228.2 34340960 228.63 SBER 2017-11-30 228 228.92 222.35 224.35 46122870 225.58 SBER 2017-12-01 224.5 225.76 220.76 221.5 39983910 222.54 SBER 2017-12-04 222 226 219.55 224.6 45155240 223.32 SBER 2017-12-05 224 224.55 222 223.91 27885630 222.9 SBER 2017-12-06 222.65 224.9 221.57 223.75 23136530 223.53 SBER 2017-12-07 223.83 224.79 219.23 219.81 38228880 221.8 SBER 2017-12-08 219.9 223 219.61 220.89 28324950 221.69 SBER 2017-12-11 221.4 227.69 221.1 227.69 34539660 224.53 SBER 2017-12-12 229 230.5 226.11 227.9 39739590 227.59 SBER 2017-12-13 227.3 228.33 220.54 221.8 61576220 223.48 SBER 2017-12-14 222.11 229.9 221.1 229.9 55632890 225.45 SBER 2017-12-15 228.9 229.79 225.57 226.53 42529200 227.03 SBER 2017-12-18 227.49 228.9 225.7 227.4 24519570 227.39 SBER 2017-12-19 227.99 228.5 223.5 224.1 34991830 225.54 SBER 2017-12-20 224.28 226.68 222.7 226 34199080 225.19 SBER 2017-12-21 226.46 227.39 222.35 223.6 34750260 224.63 SBER 2017-12-22 223.68 224.64 221.12 221.44 21524310 222.82 SBER 2017-12-25 222.22 223.9 221.65 223.3 11183210 223.03 SBER 2017-12-26 223.9 223.98 221 223.57 12303590 222.58 SBER 2017-12-27 224.01 227.2 223.1 226.98 30101220 225.17 SBER 2017-12-28 226.9 227.17 223 224.2 24078940 224.77 SBER 2017-12-29 224.12 226.2 223.27 225.2 18919860 225.08 SBER 2018-01-03 226.88 232.7 226.35 231.9 34549620 230.55 SBER 2018-01-04 232.13 239.5 231 238.8 53598520 235.77 SBER 2018-01-05 238.89 239.95 236.7 238.6 31579190 238.21 SBER 2018-01-09 239.03 243.76 239.01 240.4 53172330 241.45 SBER 2018-01-10 240.4 241.25 237.06 237.76 39371720 238.38 SBER 2018-01-11 237.76 240.88 235.21 239 43067630 238.57 SBER 2018-01-12 238.92 239 236.05 237.75 30895860 237.56 SBER 2018-01-15 239 240.97 238 238.85 25681720 239.52 SBER 2018-01-16 239.01 240 236.01 239.64 25475380 238.24 SBER 2018-01-17 238.62 239.82 236.53 239.82 30522070 238.42 SBER 2018-01-18 240.5 246.69 240 245.5 64156650 243.96 SBER 2018-01-19 245.15 245.98 240.68 242.45 38996990 242.65 SBER 2018-01-22 242.97 244.89 241.41 243.99 25098970 243.15 SBER 2018-01-23 244.77 246.25 241.67 244.4 43978210 243.86 SBER 2018-01-24 244.2 247.53 242.32 247.53 31180190 245.28 SBER 2018-01-25 247.9 251.65 247.58 250.64 54995210 249.85 SBER 2018-01-26 249.3 251.23 245.93 247 35231900 248.48 SBER 2018-01-29 247.5 250.79 246 250.48 49186400 249.24 SBER 2018-01-30 248.53 258.96 247.91 257.8 65622240 255.32 SBER 2018-01-31 257.5 264.79 255.7 264.5 63707920 262.04 SBER 2018-02-01 265 270.3 260.6 263.2 73041240 265.54 SBER 2018-02-02 263.69 264.83 256.2 257.32 64657160 259.92 SBER 2018-02-05 254.85 258.29 252.6 255.64 45926950 256.23 SBER 2018-02-06 250 262.55 248.1 258.94 85982110 255.32 SBER 2018-02-07 263.9 264.37 256.26 257.58 53641050 259.46 SBER 2018-02-08 256.4 259.76 253.19 253.19 37198300 256.11 SBER 2018-02-09 249.03 252.89 244.13 250.11 81984710 248.47 SBER 2018-02-12 253 256.36 251.67 255.05 41817940 254.55 SBER 2018-02-13 255.87 258.62 254.7 258.3 43733360 256.98 SBER 2018-02-14 259.07 263.37 257.26 262.03 60442410 260.81 SBER 2018-02-15 267.53 268.77 264 264.58 60907490 266.16 SBER 2018-02-16 265.97 267.97 263.11 266.99 51931210 265.51 SBER 2018-02-19 267 270 265.3 266.85 24171390 267.2 SBER 2018-02-20 266.85 267.8 264.72 267.22 24750090 266.46 SBER 2018-02-21 266.05 279.2 266.05 279.2 70374070 273.16 SBER 2018-02-22 277.99 279.5 275.52 277.49 50751740 277.27 SBER 2018-02-26 279 285 278.59 279.97 67733260 282.05 SBER 2018-02-27 280.82 280.99 276.61 278.21 40006960 278.69 SBER 2018-02-28 276 277.41 272 272.4 53012950 274.55 SBER 2018-03-01 270.98 277 270.9 275 38979860 274.29 SBER 2018-03-02 274.4 275.5 268.56 273 46027880 271.35 SBER 2018-03-05 273.7 278.84 273.5 277 34109000 276.84 SBER 2018-03-06 278.5 281.5 274.03 274.03 40605460 277.44 SBER 2018-03-07 272.99 276.72 270.15 274 49998920 272.69 SBER 2018-03-09 274.55 275.48 270.61 274.6 26351860 272.51 SBER 2018-03-12 276.05 277.3 273.55 274.3 23710370 275.26 SBER 2018-03-13 274 275.93 272.66 273.95 34643840 274.12 SBER 2018-03-14 273 273.4 262.11 262.5 61779660 267.79 SBER 2018-03-15 263 264.61 253.29 254.51 78054390 259.34 SBER 2018-03-16 255.29 257.98 249.76 256.15 91870960 254.43 SBER 2018-03-19 257.8 259.81 250.01 255 42502100 255.21 SBER 2018-03-20 255.98 257.34 250.4 257.15 62966810 254.09 SBER 2018-03-21 258 270 257.23 268.88 69909930 264.9 SBER 2018-03-22 269.97 271.8 264.1 265.5 55550150 267.65 SBER 2018-03-23 259.02 264.25 259.02 262 46285060 262.11 SBER 2018-03-28 255.5 256.12 250.75 251.5 43754240 252.77 SBER 2018-03-29 252.12 255.6 252.12 252.9 33625120 253.9 SBER 2018-03-30 254 254.49 252.8 253.57 10912160 253.8 SBER 2018-04-02 253.58 258.34 249.99 249.99 35436630 254.84 SBER 2018-04-03 250.01 251.93 245.38 251.6 63806710 249.09 SBER 2018-04-04 252.21 255.77 249.09 255.69 52051840 252.3 SBER 2018-04-05 257.25 262.89 255.92 262 52779220 259.87 SBER 2018-04-06 260.64 262.32 256.01 256.76 40256090 259.4 SBER 2018-04-09 255.05 255.3 205 213 250018990 225.44 SBER 2018-04-10 211.24 224.47 197 214.8 253346870 210.24 SBER 2018-04-11 214 223.6 204.24 208 185659760 212.85 SBER 2018-04-12 214.55 218.39 208.5 212.21 126954920 213.43 SBER 2018-04-13 213.37 216.7 203.14 204.7 106926900 210.19 SBER 2018-04-16 199.36 208 191.5 192.06 199704860 197.98 SBER 2018-04-17 203.02 207.87 200 207.5 169904570 203.8 SBER 2018-04-18 209 219.93 208.25 215.87 174039490 214.96 SBER 2018-04-19 217.34 222.22 212 213.45 133533840 217.62 SBER 2018-04-20 214 216.27 212.13 215.36 57871710 214.33 SBER 2018-04-23 216.48 223.5 213.22 223.25 116947630 218.84 SBER 2018-04-24 225.9 228.43 221.3 223 83961110 225.17 SBER 2018-04-25 220.15 223.78 218.2 220.45 69675890 220.75 SBER 2018-04-26 221.57 222.59 216 220.7 73277610 219.32 SBER 2018-04-27 221.36 224.43 217.62 223.91 81940000 221.65 SBER 2018-04-28 224.4 224.99 222.4 224.8 10314450 223.71 SBER 2018-04-30 224.5 228.2 221.58 226.99 39358910 225.26 SBER 2018-05-02 224.22 230 224.02 229.02 40017840 227.47 SBER 2018-05-03 228.4 232.74 227.5 228.03 79625270 230.74 SBER 2018-05-04 229.58 230.94 225.7 228.55 48163140 228.26 SBER 2018-05-07 230.17 232.18 229.06 229.86 37271570 230.67 SBER 2018-05-08 227.79 228.48 224.5 226.7 55972540 226.45 SBER 2018-05-10 228.5 234.14 228.37 233.7 72199030 231.58 SBER 2018-05-11 234.35 237.95 233.74 235.72 55080740 236.16 SBER 2018-05-14 236.21 237.8 234.03 237.8 34774680 235.89 SBER 2018-05-15 237.5 237.5 230.4 231.39 53009530 233.48 SBER 2018-05-16 230.88 232 226.7 229.8 70162450 229.4 SBER 2018-05-17 230.01 231.25 226.05 226.05 43455710 228.24 SBER 2018-05-18 225.7 228.16 222.2 222.2 60330030 225.44 SBER 2018-05-21 223.79 226.8 223.55 226.21 38991090 225.29 SBER 2018-05-22 227.27 227.27 222.95 225.6 43268320 225.45 SBER 2018-05-23 223.11 224.07 221 221 48854650 222.2 SBER 2018-05-24 221.91 223.7 221.12 222.01 37214260 222.16 SBER 2018-05-25 222.51 223.48 219 220 50137840 221.04 SBER 2018-05-28 219.47 221.5 219.2 220.9 23187310 220.51 SBER 2018-05-29 220.5 222.13 217.1 219 35940720 218.89 SBER 2018-05-30 219.3 221.55 217.88 221.01 48626980 220 SBER 2018-05-31 221.98 224.35 220 222.36 67415130 222.34 SBER 2018-06-01 221.5 222.77 220 220 35532280 220.87 SBER 2018-06-04 221.13 222.67 218.57 220 32256200 220.66 SBER 2018-06-05 220 220.79 214.51 215.56 51368750 217.49 SBER 2018-06-06 216 218.19 214.65 217.9 35857770 216.62 SBER 2018-06-07 218.94 219.45 216.41 216.41 32483420 218.25 SBER 2018-06-08 216 217 210.25 210.95 67632240 213.63 SBER 2018-06-09 211.5 213.27 211.5 212.6 6508460 212.58 SBER 2018-06-13 211.23 216.13 209.63 215 48675610 213.21 SBER 2018-06-14 214.82 217.49 213.6 214 42732410 215.44 SBER 2018-06-15 213.9 215 207.9 209.36 86209880 210.15 SBER 2018-06-18 209 211.2 205.01 206.3 54276700 207.93 SBER 2018-06-19 204 206.77 202.11 206 51734620 203.83 SBER 2018-06-20 207 212.37 207 212.2 60991640 210.79 SBER 2018-06-21 212.25 214.16 208.62 210.4 65102970 211.37 SBER 2018-06-22 211.62 215 209.62 214.43 67568430 212.56 SBER 2018-06-25 204.5 206.94 202.51 202.51 56516980 204.57 SBER 2018-06-26 203.64 205 199.6 199.91 54747990 201.29 SBER 2018-06-27 201.85 209.33 198.55 207.95 81134770 204.38 SBER 2018-06-28 207.85 210.63 207.01 208.5 46877330 209.08 SBER 2018-06-29 210.1 218.3 210.09 218 76707660 215.29 SBER 2018-07-02 217.01 222.83 216 221.01 55213130 220.09 SBER 2018-07-03 221.01 222.45 217.1 218.45 38401730 219.44 SBER 2018-07-04 218.23 219.56 216.61 217.7 20277940 218.03 SBER 2018-07-05 217.5 224.54 216.85 224.54 53737300 221.95 SBER 2018-07-06 225.01 227.59 221.61 226.71 55247910 224.75 SBER 2018-07-09 228.5 231.24 228.2 230 50069820 229.94 SBER 2018-07-10 230.95 232.25 228 230.3 43340410 230.15 SBER 2018-07-11 229.2 229.2 224.8 227.57 58161000 226.74 SBER 2018-07-12 226.76 228.45 225.1 226.6 40488130 226.76 SBER 2018-07-13 227.3 230.86 227.22 229.85 39651270 229.03 SBER 2018-07-16 230.1 231 226.42 227.99 35579630 228.94 SBER 2018-07-17 227 227 220.52 222.5 62586090 222.83 SBER 2018-07-18 222 224 215.64 216.28 61197290 218.9 SBER 2018-07-19 216.9 217.11 206.56 207.5 93333130 210.45 SBER 2018-07-20 207.77 210.95 201.1 204.34 126702190 205.76 SBER 2018-07-23 205.4 210.4 205.25 208.42 55275810 208.81 SBER 2018-07-24 209 215.45 208.92 215.45 54142290 212.79 SBER 2018-07-25 211 215.45 208.34 213.7 76868200 212.13 SBER 2018-07-26 215.7 216.51 209.11 210 59754670 212.02 SBER 2018-07-27 210 211.22 205.58 208.9 58628430 208.35 SBER 2018-07-30 207.77 212.49 206.56 211.33 48372730 210.52 SBER 2018-07-31 211.09 214.94 210.24 214.86 45260950 213.12 SBER 2018-08-01 213.5 215.2 210.57 210.6 37666650 212.49 SBER 2018-08-02 208.54 211.72 205.13 206.6 58115220 208.15 SBER 2018-08-03 206.49 206.55 202 202.21 74165120 203.3 SBER 2018-08-06 201.8 205.2 199.57 203.9 52730870 203.18 SBER 2018-08-07 205.19 207.95 201.55 201.79 60553370 205.04 SBER 2018-08-08 201.53 202.45 191.51 193.2 142075030 195.62 SBER 2018-08-09 189.99 195.9 182.06 195.9 160336490 188.9 SBER 2018-08-10 194 196.85 183.01 186.15 113592570 190.31 SBER 2018-08-13 182.05 193.39 180.15 190 106701070 188.64 SBER 2018-08-14 192.98 195.98 188.2 192.76 82753490 191.64 SBER 2018-08-15 192.35 194 186.53 187.98 77725280 189.46 SBER 2018-08-16 189 192.28 188.22 191.6 54684020 190.26 SBER 2018-08-17 191.83 192.43 188.59 189.55 45242690 190.32 SBER 2018-08-20 190.99 193.99 190.64 191.2 49443050 192.14 SBER 2018-08-21 192 192.34 189.55 191.8 40349600 190.88 SBER 2018-08-22 192.43 193.69 187.56 187.8 66396800 190.56 SBER 2018-08-23 188.44 189.06 178.55 178.71 147648980 183.33 SBER 2018-08-24 178 180.39 172.8 180.39 133262230 176.02 SBER 2018-08-27 181.47 183.83 180.52 183.27 51721470 182.45 SBER 2018-08-28 183.35 184.64 181.22 182 49610370 183.04 SBER 2018-08-29 182.77 183.85 181.31 183.5 39285100 182.83 SBER 2018-08-30 184.61 185.57 177.25 178 66285490 181.33 SBER 2018-08-31 177.61 182 175.61 182 63814120 179.31 SBER 2018-09-03 181.72 182.87 180.15 181.21 31275240 181.43 SBER 2018-09-04 182 182.49 177.71 179.5 56794110 179.96 SBER 2018-09-05 178.5 181.25 178.28 178.46 44505050 179.75 SBER 2018-09-06 177.25 180.18 175 175 49419910 177.93 SBER 2018-09-07 175.47 177.45 173.85 174.9 68532820 175.44 SBER 2018-09-10 175.03 175.97 169.85 171.21 77730540 171.89 SBER 2018-09-11 171.23 172.67 165.9 169.36 93278700 168.87 SBER 2018-09-12 170.2 175.19 169.4 173.9 93574140 172.89 SBER 2018-09-13 174.5 189.04 174.5 183.5 194912360 183.25 SBER 2018-09-14 185 189 182.53 188.71 127908270 186.16 SBER 2018-09-17 190 192.07 186.6 188.11 67025000 188.85 SBER 2018-09-18 188.3 192.69 186.51 191.65 83601870 190.62 SBER 2018-09-19 192.3 193.97 191.47 193.9 61065690 192.68 SBER 2018-09-20 194.3 197.73 191.16 191.16 133004440 194.79 SBER 2018-09-21 191.16 194.68 188.83 193.44 109182050 192.22 SBER 2018-09-24 194.6 199.06 194.29 198.75 76000500 197.11 SBER 2018-09-25 199.7 201 195.06 195.55 90058270 197.83 SBER 2018-09-26 195.52 197.4 193.59 195.79 61988530 195.32 SBER 2018-09-27 195 204.1 194.56 204.1 101333900 200.21 SBER 2018-09-28 204.93 205.67 200.1 203.32 101839410 202.67 SBER 2018-10-01 204.5 205.25 201.71 204.2 55013680 203.6 SBER 2018-10-02 205.16 205.98 198.62 199.5 79003430 202.12 SBER 2018-10-03 200 202.47 196.85 198.3 76679890 199.88 SBER 2018-10-04 197.91 198.19 189.25 189.35 87451180 193.12 SBER 2018-10-05 188.99 191.59 185.05 187.2 103279820 188.14 SBER 2018-10-08 187 193.6 182.51 191.85 82502650 187.27 SBER 2018-10-09 193.5 196.04 188.7 191.25 86121280 192.52 SBER 2018-10-10 192 195.12 188.81 189.89 67336620 191.6 SBER 2018-10-11 184.85 187.83 182.3 185.27 125364360 184.75 SBER 2018-10-12 187.8 192.16 187.61 191.85 63093510 189.68 SBER 2018-10-15 192.5 193.89 189.45 190.92 54220850 191.48 SBER 2018-10-16 190.02 196.2 189 196.05 64061080 192.36 SBER 2018-10-17 198.47 198.8 192.92 194.05 79027880 195.38 SBER 2018-10-18 193.5 194.2 190.8 191 49394850 192.27 SBER 2018-10-19 191.15 191.7 183.8 183.8 96950320 187.59 SBER 2018-10-22 184.86 187.72 180.03 180.7 92854160 183.82 SBER 2018-10-23 178.89 182.5 177.02 181 77903480 179.6 SBER 2018-10-24 182.5 189.25 180.5 188.01 106814960 185.67 SBER 2018-10-25 185.51 188.75 184.03 186.71 80112060 186.15 SBER 2018-10-26 185.77 185.85 178.27 181 92868230 181.05 SBER 2018-10-29 180.6 186.3 178.64 185.59 61368040 183.83 SBER 2018-10-30 183.88 186.82 181.74 184.78 61227000 184.19 SBER 2018-10-31 186.2 189.8 184.83 189.8 66890490 186.9 SBER 2018-11-01 189.5 191.36 186.7 188.67 77588390 188.94 SBER 2018-11-02 189.99 192.98 188.57 192.6 69325930 191.5 SBER 2018-11-06 194.5 197.85 193.73 197.8 65904630 196.15 SBER 2018-11-07 197.41 203 195.4 201.9 98634400 199.7 SBER 2018-11-08 201.98 204.7 200.1 202.89 94736930 202.52 SBER 2018-11-09 200.32 201.96 194.33 195.75 96097970 198.41 SBER 2018-11-12 197.97 201.85 196.4 196.82 82362260 199.18 SBER 2018-11-13 195.5 199.7 193.68 196.56 78638020 197.1 SBER 2018-11-14 195.21 199.56 193.18 199.2 83071810 196.89 SBER 2018-11-15 200.01 202.5 199.5 200.15 62376350 200.79 SBER 2018-11-16 201.12 203.5 198.71 199.26 66434280 201.15 SBER 2018-11-19 198.98 200.7 197.5 197.99 50559670 199.01 SBER 2018-11-20 197.3 197.8 191.81 194.21 66392190 194.95 SBER 2018-11-21 194.21 198.4 193.38 197.5 58475250 195.79 SBER 2018-11-22 198 200.01 195.92 199.4 49731020 198.24 SBER 2018-11-23 198.58 198.77 194.86 197.3 50984250 196.74 SBER 2018-11-26 197.5 197.79 185.53 188.5 117412600 190.95 SBER 2018-11-27 189.98 192.45 188.11 191.03 87812910 190.4 SBER 2018-11-28 191.6 193.27 189.45 190.2 60383880 191.14 SBER 2018-11-29 191.85 196.37 191.1 195.76 83234570 193.89 SBER 2018-11-30 194 194.25 191.22 194 67411490 192.75 SBER 2018-12-03 197.99 201.9 197.58 200.3 81820020 200.27 SBER 2018-12-04 200.3 200.7 196.93 199 58006750 198.75 SBER 2018-12-05 195.7 196.8 194.05 196 49771400 195.58 SBER 2018-12-06 194 194.23 190.11 192.19 64556990 192.05 SBER 2018-12-07 193.5 196.35 192.2 195.01 64007740 194.25 SBER 2018-12-10 192.75 193.92 190.39 191.8 61815010 192.37 SBER 2018-12-11 192.15 193.8 190.2 192.57 54872050 192.04 SBER 2018-12-12 193.3 193.9 190.45 190.45 50988040 191.91 SBER 2018-12-13 190.25 191.55 188.56 189.17 43510520 189.98 SBER 2018-12-14 188.5 189.1 183.73 184.93 73307750 185.69 SBER 2018-12-17 184.63 186.96 182.11 182.3 59876690 184.58 SBER 2018-12-18 180.59 186.6 180.37 186.6 80342620 182.73 SBER 2018-12-19 185.5 188.85 184.35 188.85 61953220 186.85 SBER 2018-12-20 186 191.82 185.31 189.3 88123070 189.35 SBER 2018-12-21 188.74 190.05 185.7 186.79 60633190 187.13 SBER 2018-12-24 186.1 187.26 183.51 184.3 32587550 184.79 SBER 2018-12-25 182.42 183.47 179.04 183.3 34732450 181.29 SBER 2018-12-26 183.9 185.5 182.35 183.4 30129900 183.94 SBER 2018-12-27 187.4 187.4 184.18 185 47527120 185.59 SBER 2018-12-28 185.78 187.22 184.98 186.5 39831090 186.26 SBER 2018-12-29 186.9 187 185.31 186.3 9167600 186.05 SBER 2019-01-03 186.37 191.5 186 186.99 40249190 188.97 SBER 2019-01-04 188 190.99 187.77 190.99 32583360 189.64 SBER 2019-01-08 191.65 193.18 190.37 191.24 38856560 191.48 SBER 2019-01-09 192.71 197 192.1 197 70707820 195.08