Files

 main

/

TWTR.csv

Copy path

Blame

Blame

Latest commit

 

History

History

1611 lines (1611 loc) · 170 KB

/

TWTR.csv

Top

File metadata and controls

• Preview
• Code
• Blame

1611 lines (1611 loc) · 170 KB

Raw

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2013-11-07	45.099998474121094	50.09000015258789	44.0	44.900001525878906	44.900001525878906	117701600
3	2013-11-08	45.93000030517578	46.939998626708984	40.689998626708984	41.650001525878906	41.650001525878906	27925300
4	2013-11-11	40.5	43.0	39.400001525878906	42.900001525878906	42.900001525878906	16113900
5	2013-11-12	43.65999984741211	43.779998779296875	41.83000183105469	41.900001525878906	41.900001525878906	6316700
6	2013-11-13	41.029998779296875	42.869998931884766	40.7599983215332	42.599998474121094	42.599998474121094	8688300
7	2013-11-14	42.34000015258789	45.66999816894531	42.2400016784668	44.689998626708984	44.689998626708984	11099400
8	2013-11-15	45.25	45.27000045776367	43.43000030517578	43.97999954223633	43.97999954223633	8010600
9	2013-11-18	43.5	43.95000076293945	40.849998474121094	41.13999938964844	41.13999938964844	12810600
10	2013-11-19	41.38999938964844	41.900001525878906	40.0	41.75	41.75	7436600
11	2013-11-20	41.400001525878906	41.75	40.5099983215332	41.04999923706055	41.04999923706055	5767300
12	2013-11-21	41.25	42.4900016784668	40.369998931884766	42.060001373291016	42.060001373291016	8324700
13	2013-11-22	41.810001373291016	42.279998779296875	40.970001220703125	41.0	41.0	6185200
14	2013-11-25	41.08000183105469	41.13999938964844	38.79999923706055	39.060001373291016	39.060001373291016	14333300
15	2013-11-26	39.15999984741211	40.54999923706055	38.91999816894531	40.18000030517578	40.18000030517578	9828400
16	2013-11-27	40.470001220703125	41.400001525878906	40.349998474121094	40.900001525878906	40.900001525878906	5536300
17	2013-11-29	41.400001525878906	41.58000183105469	40.900001525878906	41.56999969482422	41.56999969482422	4107000
18	2013-12-02	41.790000915527344	42.0	40.400001525878906	40.779998779296875	40.779998779296875	6424300
19	2013-12-03	40.689998626708984	41.599998474121094	40.540000915527344	41.369998931884766	41.369998931884766	5771000
20	2013-12-04	41.27000045776367	43.91999816894531	41.27000045776367	43.689998626708984	43.689998626708984	11014900
21	2013-12-05	43.45000076293945	46.349998474121094	42.83000183105469	45.619998931884766	45.619998931884766	11729400
22	2013-12-06	45.75	45.79999923706055	44.540000915527344	44.95000076293945	44.95000076293945	6230000
23	2013-12-09	45.59000015258789	49.84000015258789	45.02000045776367	49.13999938964844	49.13999938964844	17366600
24	2013-12-10	48.900001525878906	52.58000183105469	48.70000076293945	51.9900016784668	51.9900016784668	25792000
25	2013-12-11	52.400001525878906	53.869998931884766	51.0	52.34000015258789	52.34000015258789	26631500
26	2013-12-12	52.20000076293945	55.869998931884766	50.689998626708984	55.33000183105469	55.33000183105469	23446900
27	2013-12-13	56.20000076293945	59.40999984741211	55.45000076293945	59.0	59.0	38979600
28	2013-12-16	57.86000061035156	60.2400016784668	55.7599983215332	56.61000061035156	56.61000061035156	39310800
29	2013-12-17	56.970001220703125	57.380001068115234	54.619998931884766	56.45000076293945	56.45000076293945	22115200
30	2013-12-18	57.0	57.0	54.22999954223633	55.5099983215332	55.5099983215332	16659800
31	2013-12-19	55.08000183105469	57.75	55.0	57.4900016784668	57.4900016784668	13152500
32	2013-12-20	58.5099983215332	60.25	58.0099983215332	60.0099983215332	60.0099983215332	26207400
33	2013-12-23	59.849998474121094	64.98999786376953	59.70000076293945	64.54000091552734	64.54000091552734	22163800
34	2013-12-24	66.33999633789062	70.87000274658203	65.55999755859375	69.95999908447266	69.95999908447266	35802700
35	2013-12-26	72.87999725341797	74.7300033569336	69.12999725341797	73.30999755859375	73.30999755859375	82761100
36	2013-12-27	70.0999984741211	71.25	63.689998626708984	63.75	63.75	60418700
37	2013-12-30	60.27000045776367	63.709999084472656	58.56999969482422	60.5099983215332	60.5099983215332	55538300
38	2013-12-31	62.36000061035156	65.22000122070312	61.650001525878906	63.650001525878906	63.650001525878906	27814600
39	2014-01-02	65.0	67.5	64.4000015258789	67.5	67.5	29246400
40	2014-01-03	69.0	70.43000030517578	68.43000030517578	69.0	69.0	33207200
41	2014-01-06	64.83000183105469	66.87000274658203	63.5	66.29000091552734	66.29000091552734	27243700
42	2014-01-07	67.66999816894531	67.7300033569336	61.38999938964844	61.459999084472656	61.459999084472656	31748400
43	2014-01-08	58.709999084472656	61.2599983215332	57.91999816894531	59.290000915527344	59.290000915527344	27263200
44	2014-01-09	59.540000915527344	60.810001373291016	55.59000015258789	57.04999923706055	57.04999923706055	31092100
45	2014-01-10	57.5	58.7599983215332	55.869998931884766	57.0	57.0	22375900
46	2014-01-13	59.97999954223633	60.380001068115234	57.290000915527344	57.81999969482422	57.81999969482422	20978100
47	2014-01-14	58.880001068115234	59.02000045776367	57.36000061035156	58.209999084472656	58.209999084472656	14778000
48	2014-01-15	59.11000061035156	61.75	58.31999969482422	61.56999969482422	61.56999969482422	21537300
49	2014-01-16	61.45000076293945	62.400001525878906	60.459999084472656	60.56999969482422	60.56999969482422	16589400
50	2014-01-17	63.599998474121094	64.69000244140625	61.59000015258789	62.20000076293945	62.20000076293945	28391100
51	2014-01-21	63.33000183105469	63.439998626708984	61.5	62.529998779296875	62.529998779296875	13733200
52	2014-01-22	63.11000061035156	63.79999923706055	61.7599983215332	62.439998626708984	62.439998626708984	12039000
53	2014-01-23	61.45000076293945	62.810001373291016	60.880001068115234	62.79999923706055	62.79999923706055	10183700
54	2014-01-24	62.16999816894531	63.619998931884766	61.29999923706055	61.7400016784668	61.7400016784668	12942200
55	2014-01-27	61.77000045776367	61.77000045776367	56.099998474121094	57.90999984741211	57.90999984741211	18982700
56	2014-01-28	57.439998626708984	60.849998474121094	57.349998474121094	60.439998626708984	60.439998626708984	9346800
57	2014-01-29	59.619998931884766	60.95000076293945	58.599998474121094	59.45000076293945	59.45000076293945	9140000
58	2014-01-30	63.97999954223633	65.23999786376953	62.79999923706055	63.470001220703125	63.470001220703125	17424300
59	2014-01-31	63.38999938964844	65.37000274658203	62.650001525878906	64.5	64.5	15498800
60	2014-02-03	65.91999816894531	66.4800033569336	64.20999908447266	65.25	65.25	17890300
61	2014-02-04	66.25	66.37000274658203	64.5	66.31999969482422	66.31999969482422	13017400
62	2014-02-05	67.16000366210938	67.23999786376953	64.80000305175781	65.97000122070312	65.97000122070312	31504900
63	2014-02-06	50.61000061035156	53.900001525878906	49.9900016784668	50.029998779296875	50.029998779296875	64856500
64	2014-02-07	51.22999954223633	54.91999816894531	50.75	54.349998474121094	54.349998474121094	32204400
65	2014-02-10	54.5	54.59000015258789	52.34000015258789	52.91999816894531	52.91999816894531	15857400
66	2014-02-11	53.20000076293945	54.400001525878906	53.099998474121094	54.0	54.0	13162900
67	2014-02-12	55.04999923706055	57.0	54.7599983215332	56.849998474121094	56.849998474121094	20040400
68	2014-02-13	56.06999969482422	58.97999954223633	55.459999084472656	56.470001220703125	56.470001220703125	26009500
69	2014-02-14	57.02000045776367	57.86000061035156	56.70000076293945	57.439998626708984	57.439998626708984	12512400
70	2014-02-18	57.880001068115234	58.63999938964844	56.77000045776367	58.18000030517578	58.18000030517578	10719500
71	2014-02-19	58.470001220703125	58.95000076293945	54.619998931884766	55.5	55.5	25772100
72	2014-02-20	55.81999969482422	57.08000183105469	54.650001525878906	56.630001068115234	56.630001068115234	12097500
73	2014-02-21	57.099998474121094	57.20000076293945	55.70000076293945	55.91999816894531	55.91999816894531	7714300
74	2014-02-24	56.029998779296875	56.4900016784668	55.29999923706055	55.779998779296875	55.779998779296875	8451200
75	2014-02-25	55.88999938964844	55.95000076293945	54.5	54.959999084472656	54.959999084472656	9288500
76	2014-02-26	55.0	56.9900016784668	54.900001525878906	55.869998931884766	55.869998931884766	12116000
77	2014-02-27	56.34000015258789	56.689998626708984	55.400001525878906	55.77000045776367	55.77000045776367	6537700
78	2014-02-28	55.93000030517578	56.0	54.130001068115234	54.90999984741211	54.90999984741211	8137200
79	2014-03-03	53.88999938964844	54.400001525878906	52.900001525878906	53.709999084472656	53.709999084472656	9602300
80	2014-03-04	54.25	55.279998779296875	54.119998931884766	54.279998779296875	54.279998779296875	6706300
81	2014-03-05	54.529998779296875	55.029998779296875	53.75	54.380001068115234	54.380001068115234	5672000
82	2014-03-06	54.90999984741211	56.09000015258789	54.70000076293945	54.83000183105469	54.83000183105469	9005700
83	2014-03-07	55.18000030517578	55.20000076293945	53.310001373291016	53.529998779296875	53.529998779296875	7311500
84	2014-03-10	54.09000015258789	54.59000015258789	53.380001068115234	53.880001068115234	53.880001068115234	5759600
85	2014-03-11	54.15999984741211	55.84000015258789	53.79999923706055	54.02000045776367	54.02000045776367	11762600
86	2014-03-12	54.25	55.29999923706055	53.880001068115234	54.5	54.5	5818400
87	2014-03-13	54.900001525878906	55.45000076293945	53.20000076293945	53.56999969482422	53.56999969482422	7671500
88	2014-03-14	53.400001525878906	53.90999984741211	51.79999923706055	51.91999816894531	51.91999816894531	9570400
89	2014-03-17	52.08000183105469	52.4900016784668	51.349998474121094	52.04999923706055	52.04999923706055	6600900
90	2014-03-18	52.029998779296875	52.209999084472656	50.290000915527344	51.130001068115234	51.130001068115234	12228900
91	2014-03-19	50.79999923706055	51.97999954223633	50.709999084472656	51.2400016784668	51.2400016784668	7624200
92	2014-03-20	51.0	51.65999984741211	49.63999938964844	50.119998931884766	50.119998931884766	10086200
93	2014-03-21	50.2400016784668	50.91999816894531	49.5099983215332	50.91999816894531	50.91999816894531	11801400
94	2014-03-24	50.689998626708984	50.939998626708984	47.77000045776367	48.77000045776367	48.77000045776367	12325700
95	2014-03-25	49.349998474121094	49.70000076293945	47.58000183105469	47.880001068115234	47.880001068115234	8225600
96	2014-03-26	48.060001373291016	48.29999923706055	44.25	44.43000030517578	44.43000030517578	16079700
97	2014-03-27	45.09000015258789	46.400001525878906	43.310001373291016	46.31999969482422	46.31999969482422	15507600
98	2014-03-28	46.650001525878906	47.34000015258789	45.70000076293945	47.29999923706055	47.29999923706055	9610500
99	2014-03-31	47.54999923706055	47.75	46.43000030517578	46.66999816894531	46.66999816894531	5794500
100	2014-04-01	46.709999084472656	47.59000015258789	46.18000030517578	46.97999954223633	46.97999954223633	6916100
101	2014-04-02	47.400001525878906	47.439998626708984	45.5099983215332	45.72999954223633	45.72999954223633	7911300
102	2014-04-03	45.47999954223633	45.61000061035156	43.380001068115234	44.04999923706055	44.04999923706055	11175800
103	2014-04-04	44.20000076293945	44.869998931884766	42.369998931884766	43.13999938964844	43.13999938964844	13824400
104	2014-04-07	42.869998931884766	44.599998474121094	42.2599983215332	42.45000076293945	42.45000076293945	12053000
105	2014-04-08	43.41999816894531	43.41999816894531	41.54999923706055	41.779998779296875	41.779998779296875	14514500
106	2014-04-09	42.22999954223633	43.060001373291016	41.77000045776367	42.4900016784668	42.4900016784668	14330700
107	2014-04-10	42.849998474121094	43.25	40.93000030517578	41.34000015258789	41.34000015258789	10720900
108	2014-04-11	40.790000915527344	41.099998474121094	39.68000030517578	40.04999923706055	40.04999923706055	9999700
109	2014-04-14	41.400001525878906	41.95000076293945	40.119998931884766	40.869998931884766	40.869998931884766	10414200
110	2014-04-15	41.279998779296875	45.54999923706055	40.7599983215332	45.52000045776367	45.52000045776367	24285100
111	2014-04-16	45.41999816894531	45.560001373291016	43.540000915527344	44.41999816894531	44.41999816894531	13919600
112	2014-04-17	44.65999984741211	46.54999923706055	43.90999984741211	45.0099983215332	45.0099983215332	12304400
113	2014-04-21	44.959999084472656	46.29999923706055	44.63999938964844	46.130001068115234	46.130001068115234	6921200
114	2014-04-22	46.22999954223633	47.09000015258789	45.79999923706055	46.02000045776367	46.02000045776367	6996900
115	2014-04-23	45.880001068115234	46.16999816894531	44.869998931884766	45.95000076293945	45.95000076293945	7340200
116	2014-04-24	46.709999084472656	46.790000915527344	43.630001068115234	44.81999969482422	44.81999969482422	11011700
117	2014-04-25	44.290000915527344	44.439998626708984	41.310001373291016	41.61000061035156	41.61000061035156	13712400
118	2014-04-28	41.7599983215332	42.349998474121094	39.29999923706055	40.72999954223633	40.72999954223633	14358900
119	2014-04-29	40.529998779296875	43.970001220703125	40.16999816894531	42.619998931884766	42.619998931884766	28127700
120	2014-04-30	37.65999984741211	38.97999954223633	37.2400016784668	38.970001220703125	38.970001220703125	38397900
121	2014-05-01	39.0099983215332	40.77000045776367	38.970001220703125	39.09000015258789	39.09000015258789	15759800
122	2014-05-02	39.20000076293945	39.86000061035156	38.70000076293945	39.02000045776367	39.02000045776367	12729500
123	2014-05-05	38.52000045776367	39.599998474121094	38.04999923706055	38.75	38.75	10405200
124	2014-05-06	35.61000061035156	36.099998474121094	31.719999313354492	31.850000381469727	31.850000381469727	134710000
125	2014-05-07	31.969999313354492	32.0	29.510000228881836	30.65999984741211	30.65999984741211	68876300
126	2014-05-08	31.479999542236328	32.97999954223633	31.1299991607666	31.959999084472656	31.959999084472656	51282800
127	2014-05-09	32.22999954223633	33.11000061035156	31.75	32.04999923706055	32.04999923706055	31888800
128	2014-05-12	33.08000183105469	34.099998474121094	32.400001525878906	33.939998626708984	33.939998626708984	34712700
129	2014-05-13	33.84000015258789	34.060001373291016	32.88999938964844	33.38999938964844	33.38999938964844	24676800
130	2014-05-14	33.349998474121094	33.83000183105469	32.619998931884766	32.849998474121094	32.849998474121094	20029400
131	2014-05-15	33.02000045776367	33.290000915527344	32.15999984741211	32.77000045776367	32.77000045776367	22030500
132	2014-05-16	32.95000076293945	33.209999084472656	32.02000045776367	32.2599983215332	32.2599983215332	21391400
133	2014-05-19	32.04999923706055	32.439998626708984	31.639999389648438	32.06999969482422	32.06999969482422	15952800
134	2014-05-20	32.0	32.38999938964844	31.520000457763672	31.770000457763672	31.770000457763672	16580500
135	2014-05-21	31.850000381469727	31.950000762939453	31.149999618530273	31.75	31.75	15562600
136	2014-05-22	31.329999923706055	32.25	30.520000457763672	31.520000457763672	31.520000457763672	35566200
137	2014-05-23	31.510000228881836	31.68000030517578	30.450000762939453	30.5	30.5	27448000
138	2014-05-27	30.940000534057617	31.200000762939453	30.3799991607666	30.510000228881836	30.510000228881836	25240100
139	2014-05-28	31.5	33.84000015258789	31.09000015258789	33.77000045776367	33.77000045776367	60302800
140	2014-05-29	34.66999816894531	35.13999938964844	33.880001068115234	34.0	34.0	54016300
141	2014-05-30	33.72999954223633	33.86000061035156	32.11000061035156	32.439998626708984	32.439998626708984	40566000
142	2014-06-02	32.88999938964844	33.20000076293945	31.6200008392334	31.75	31.75	31209800
143	2014-06-03	31.729999542236328	32.689998626708984	31.649999618530273	32.58000183105469	32.58000183105469	19934400
144	2014-06-04	32.4900016784668	33.31999969482422	31.850000381469727	32.900001525878906	32.900001525878906	24863000
145	2014-06-05	33.66999816894531	34.88999938964844	33.11000061035156	33.88999938964844	33.88999938964844	40904900
146	2014-06-06	34.13999938964844	34.40999984741211	33.220001220703125	33.33000183105469	33.33000183105469	23353200
147	2014-06-09	33.2400016784668	34.54999923706055	33.09000015258789	34.470001220703125	34.470001220703125	23397200
148	2014-06-10	34.72999954223633	35.5	34.65999984741211	35.369998931884766	35.369998931884766	36572200
149	2014-06-11	35.06999969482422	35.970001220703125	34.93000030517578	35.540000915527344	35.540000915527344	30021300
150	2014-06-12	35.060001373291016	37.27000045776367	35.060001373291016	36.790000915527344	36.790000915527344	58146100
151	2014-06-13	36.849998474121094	37.25	35.900001525878906	36.900001525878906	36.900001525878906	29129900
152	2014-06-16	36.70000076293945	38.16999816894531	36.439998626708984	38.02000045776367	38.02000045776367	29889300
153	2014-06-17	38.029998779296875	38.54999923706055	37.29999923706055	38.02000045776367	38.02000045776367	30321500
154	2014-06-18	38.15999984741211	38.83000183105469	37.75	38.7400016784668	38.7400016784668	23707500
155	2014-06-19	38.72999954223633	39.29999923706055	38.31999969482422	38.900001525878906	38.900001525878906	24648300
156	2014-06-20	38.81999969482422	39.2400016784668	37.77000045776367	39.2400016784668	39.2400016784668	41501100
157	2014-06-23	39.06999969482422	39.58000183105469	38.72999954223633	39.52000045776367	39.52000045776367	22591300
158	2014-06-24	39.439998626708984	39.63999938964844	38.2599983215332	38.47999954223633	38.47999954223633	24477900
159	2014-06-25	38.2400016784668	39.59000015258789	38.0099983215332	39.459999084472656	39.459999084472656	25457200
160	2014-06-26	40.04999923706055	42.0	39.810001373291016	41.439998626708984	41.439998626708984	45348500
161	2014-06-27	40.70000076293945	41.150001525878906	40.11000061035156	40.93000030517578	40.93000030517578	48253400
162	2014-06-30	40.810001373291016	41.34000015258789	40.349998474121094	40.970001220703125	40.970001220703125	22747500
163	2014-07-01	42.060001373291016	42.95000076293945	41.90999984741211	42.04999923706055	42.04999923706055	36019300
164	2014-07-02	42.83000183105469	42.83000183105469	41.41999816894531	41.77000045776367	41.77000045776367	24377500
165	2014-07-03	41.939998626708984	42.0	40.83000183105469	41.33000183105469	41.33000183105469	15795100
166	2014-07-07	41.08000183105469	41.45000076293945	40.13999938964844	40.22999954223633	40.22999954223633	21454500
167	2014-07-08	39.959999084472656	40.040000915527344	36.84000015258789	37.40999984741211	37.40999984741211	49952000
168	2014-07-09	37.81999969482422	38.349998474121094	37.349998474121094	38.060001373291016	38.060001373291016	26838300
169	2014-07-10	36.4900016784668	38.099998474121094	36.11000061035156	37.84000015258789	37.84000015258789	26549700
170	2014-07-11	38.150001525878906	38.790000915527344	38.0	38.33000183105469	38.33000183105469	21084800
171	2014-07-14	38.56999969482422	39.380001068115234	38.20000076293945	38.310001373291016	38.310001373291016	19705000
172	2014-07-15	38.59000015258789	38.9900016784668	37.619998931884766	37.880001068115234	37.880001068115234	24630600
173	2014-07-16	38.310001373291016	38.52000045776367	37.099998474121094	37.43000030517578	37.43000030517578	19687200
174	2014-07-17	36.79999923706055	37.16999816894531	36.380001068115234	36.869998931884766	36.869998931884766	22631500
175	2014-07-18	36.810001373291016	37.08000183105469	35.95000076293945	37.04999923706055	37.04999923706055	26435500
176	2014-07-21	37.22999954223633	38.290000915527344	36.849998474121094	38.04999923706055	38.04999923706055	19685400
177	2014-07-22	38.310001373291016	38.599998474121094	37.45000076293945	37.650001525878906	37.650001525878906	16837800
178	2014-07-23	37.650001525878906	38.189998626708984	37.560001373291016	37.75	37.75	13220700
179	2014-07-24	38.709999084472656	39.0	37.849998474121094	38.709999084472656	38.709999084472656	22105600
180	2014-07-25	38.20000076293945	38.79999923706055	38.02000045776367	38.15999984741211	38.15999984741211	15980800
181	2014-07-28	38.29999923706055	38.439998626708984	37.560001373291016	37.93000030517578	37.93000030517578	16781700
182	2014-07-29	38.11000061035156	38.91999816894531	37.9900016784668	38.59000015258789	38.59000015258789	65338000
183	2014-07-30	47.0099983215332	48.0	45.650001525878906	46.29999923706055	46.29999923706055	116195900
184	2014-07-31	44.619998931884766	45.84000015258789	44.29999923706055	45.189998626708984	45.189998626708984	47170200
185	2014-08-01	45.0099983215332	45.540000915527344	43.810001373291016	44.130001068115234	44.130001068115234	37194800
186	2014-08-04	43.70000076293945	44.529998779296875	43.439998626708984	43.470001220703125	43.470001220703125	22425000
187	2014-08-05	43.25	44.47999954223633	43.02000045776367	43.83000183105469	43.83000183105469	26404100
188	2014-08-06	43.38999938964844	44.040000915527344	42.75	43.459999084472656	43.459999084472656	20355300
189	2014-08-07	43.369998931884766	44.369998931884766	42.88999938964844	43.0	43.0	25389100
190	2014-08-08	43.02000045776367	43.36000061035156	42.5099983215332	43.130001068115234	43.130001068115234	14967900
191	2014-08-11	43.47999954223633	43.599998474121094	42.709999084472656	43.27000045776367	43.27000045776367	18420300
192	2014-08-12	44.380001068115234	44.720001220703125	43.61000061035156	43.810001373291016	43.810001373291016	29582300
193	2014-08-13	44.119998931884766	44.34000015258789	43.619998931884766	44.150001525878906	44.150001525878906	16180800
194	2014-08-14	44.400001525878906	45.34000015258789	44.040000915527344	45.33000183105469	45.33000183105469	23638900
195	2014-08-15	45.470001220703125	45.5	44.439998626708984	44.7599983215332	44.7599983215332	17776700
196	2014-08-18	45.060001373291016	45.33000183105469	44.77000045776367	45.119998931884766	45.119998931884766	14835400
197	2014-08-19	45.2400016784668	45.45000076293945	45.029998779296875	45.09000015258789	45.09000015258789	11903400
198	2014-08-20	44.93000030517578	45.209999084472656	44.7599983215332	45.060001373291016	45.060001373291016	10383200
199	2014-08-21	45.290000915527344	45.349998474121094	44.84000015258789	45.11000061035156	45.11000061035156	10619300
200	2014-08-22	45.040000915527344	46.13999938964844	44.79999923706055	45.97999954223633	45.97999954223633	19429800
201	2014-08-25	46.220001220703125	46.36000061035156	45.70000076293945	46.099998474121094	46.099998474121094	17583500
202	2014-08-26	46.099998474121094	48.20000076293945	46.040000915527344	48.16999816894531	48.16999816894531	27716200