EXCHANGE%3DNASDAQ
MARKET_OPEN_MINUTE=570
MARKET_CLOSE_MINUTE=960
INTERVAL=86400
COLUMNS=DATE,CLOSE,HIGH,LOW,OPEN,VOLUME
DATA=
TIMEZONE_OFFSET=-300
a1234213200,378.77,381,367.3,371.28,4983224
1,358.51,377.5,357.89,375.98,7105831
2,358.04,365,353,358.95,5232088
3,363.05,363.62,351.48,353.16,5551383
4,357.68,362.99,355.23,362.19,4147107
8,342.66,347.09,339.69,346.51,5680732
9,353.11,353.38,340.52,347.24,6025999
10,342.64,359.8,341.41,357.47,4989553
11,346.45,348.92,335,338.05,6217692
14,330.06,349.8,329.55,347,5220506
15,345.45,349.62,330.89,331.02,6101985
16,341.64,352.3,338.92,342.15,6440776
17,337.18,352.49,337.16,345.96,5607758
18,337.99,343.82,331.11,332.95,5420892
21,327.16,340.6999,326,333.33,5789674
22,325.48,333.69,322.35,330.07,6524207
23,318.92,329,315.38,323.16,7820133
24,305.64,319.08,302.64,316.48,6530631
25,308.57,310.19,294.249,307.22,7238087
TIMEZONE_OFFSET=-240
a1236628800,290.89,306.57,289.45,299.98,6929592
1,308.17,310.5,294.25,298.25,6731733
2,317.91,320,305.71,310.1,5927178
3,323.53,325,313.65,317.54,5026330
4,324.42,327.46,319.0301,326.1,3907609
7,319.69,329.73,318.59,325.99,4947256
8,335.34,335.34,319.09,320.18,4715786
9,333.1,340,328.0537,334.81,5013619
10,329.94,336,327.38,331.68,4111476
11,330.16,332.99,326.34,330.3,4738590
14,348.601,349.45,333.03,333.56,4272085
15,347.165,353.84,344,346.5,3821808
16,344.07,351.34,336.25,350.4,4337117
17,353.29,359.16,348.5,353.13,6004769
18,347.7,351.9961,345.47,350,3323401
21,342.69,343.81,336.055,342.548,3096702
22,348.06,353.51,346.176,348.934,3658421
23,354.09,355.24,340.61,343.78,3303042
24,362.5,369.76,360.32,363.31,4489367
25,369.78,371.72,358,364.5,3770328
28,368.24,369.82,361.4021,367,3281760
29,358.65,363.75,355.31,362.6,3681433
30,362,365,356.21,363.5,2765142
31,372.5,374.35,366.25,369.5,3383146
a1239336000,372.5,372.5,372.5,372.5,0
a1239652800,378.11,379.1,370.3,371.33,3050081
1,368.91,376.99,365.6,376.94,3429359
2,379.5,381.06,364.16,367.1,4935003
3,388.74,392.9,381.02,381.5,10185094
4,392.24,399.82,384.81,386.02,10734963
7,379.3,390.65,375.89,386.15,4429555
8,381.47,384.3,376.1,376.17,3697301
9,383.86,390,379.01,381.75,3503616
10,384.69,389.75,381.11,387.51,2611240
11,389.49,393.18,380.5,386.05,3386147
14,385.95,389.49,382.75,384.34,2291125
15,383.71,389.05,381.54,383.75,2943938
16,391.47,394.97,385.83,385.97,3610160
17,395.97,403.75,394.8,395.76,4361069
18,393.69,397.59,391.55,395.03,2428611
21,401.9793,402.4,394.79,398.17,3204843
22,402.99,405,397.25,399.98,2401096
23,403.47,408.28,401,406.79,2633743
24,396.61,404.99,392.5,404.1,3000724
25,407.33,410.1284,395,402.85,3865597
28,407.98,412,401.2,402.8,2560736
29,399.01,410.99,395.11,410.01,3796453
30,389.54,396.39,388.35,394.09,2852384
31,387.5,392.21,384.69,388.8,2937904
32,390,394.11,389.0905,391.1,3016859
35,396.84,397.31,385.4,394.73,3352055
36,398.88,401.64,393,396.1,2837823
37,397.18,405.67,395,402.09,2284191
38,396.5,402.84,393.837,396.3,2720300
39,393.5,398.65,392.0005,396.66,1718843
43,404.36,405,390,391.9495,3104776
44,405.56,411.8585,404.81,405.64,3035892
45,410.4,411.62,404.61,408.68,2668993
46,417.23,417.2329,410.7,412.11,2649405
49,426.56,429.6,418.53,418.73,3323431
50,428.4,429.96,423.4,426.25,2626012
51,431.65,432.463,424,426,3535593
52,440.28,441.24,434.5,435.3,3639434
53,444.32,447.34,439.46,445.07,3681002
56,438.77,440.92,434.12,439.5,3098931
57,435.62,440.5,431.76,438.58,3255945
58,432.6,437.89,426.67,436.23,3358870
59,429,433.73,428.37,431.77,2866040
60,424.84,427.7,421.21,426.86,2918429
63,416.77,421.5,414,421.5,3737299
64,416,421.09,415.42,419.31,3050261
65,415.16,419.72,411.56,416.19,3490947
66,414.06,418.69,413,415.68,3087653
67,420.09,420.46,414.58,418.21,4261008
70,407.35,417.49,401.8901,416.95,4124360
71,405.68,408.99,402.55,406.65,2899710
72,409.29,412.23,406.56,408.74,2457992
73,415.77,415.9,406.51,407,3042038
74,425.32,428.23,413.11,413.68,3257482
77,424.14,427.8,422.24,426,2169518
78,421.59,427.21,418.22,424,2594683
79,418.99,426.4,418.15,424.2,2310768
80,408.49,415.41,406.81,415.41,2517630
a1246593600,408.49,408.49,408.49,408.49,0
a1246910400,409.61,410.64,401.66,406.5,2262557
1,396.63,409.19,395.9801,408.24,3260307
2,402.49,406,398.06,400,3441854
3,410.39,414.45,405.8,406.12,3275816
4,414.4,417.37,408.7,409.575,2929559
7,424.3,424.52,415.18,416.174,4047557
8,424.69,426.73,420.87,423.71,2896461
9,438.17,438.68,428.49,429.66,3779342
10,442.6,445.75,434.1,436.68,6554412
11,430.25,435.48,426.7,433,6854734
14,430.17,432.8495,426.25,429.88,3154002
15,427.9,431.9,425.72,430.94,2969146
16,427.69,430.2,423.5,428,2586960
17,437.342,441.21,425.5,428.68,3479378
18,446.72,450.49,435,435.81,3629454
21,444.8,446.75,437.61,446.04,2505329
22,439.85,442.81,436.1,441,2541052
23,436.24,437.8,431.885,437.23,1987216
24,445.64,451.47,442.61,442.61,3200547
25,443.05,452.7,442.43,449.98,2861550
28,452.21,453.9,447.64,448.74,2591173
29,453.734,454,448.43,449.37,2390098
30,451.14,456.91,447.88,456,2342227
31,450.36,454.88,448.53,454.3,2111395
32,457.1,459.42,454.99,455.67,2543392
35,456.61,458.41,453.79,455.14,1741979
37,458.58,461.75,454.92,455.41,2341768
38,462.28,464.72,458.91,462.15,1995640
39,460,463.18,456.89,462.78,1676559
42,444.89,451.99,443.1205,451.5,2620304
43,445.28,447.7,442.32,445.1,2357493
44,443.97,445,438.5605,439.99,2260091
45,460.41,462.18,451.23,452,4002454
46,465.24,466.09,462.65,465.54,3564367
49,468.73,470.09,464.425,467.35,2459325
50,471.37,474.35,468.72,469.13,2343030
51,468,473,466.7,472.76,1988449
52,466.06,468.58,460.73,468.58,2000000
53,464.75,472.37,463.38,469.26,1771808
56,461.67,461.86,458,459.79,1957955
57,455.761,466.82,454.42,459.68,2595091
58,453.01,458.33,452.59,455.82,1806518
59,457.52,458.25,455,455.82,1646354
60,461.3,462.6,455.78,457.57,1499873
64,458.62,466.99,455.84,464.29,2656609
65,463.97,466.27,458.8,459.06,2195496
66,470.94,470.94,462,466.65,2535304
67,472.14,473.3,467.63,470.4,1902811
70,475.12,476.8,470.05,470.51,1977667
71,477.54,478.91,472.71,475.08,2398607
72,488.29,489.37,478.48,479.8,2587367
73,491.72,497.37,487.15,490.57,4483447
74,491.46,496.98,491.23,496.77,3284248
77,497,498.9,486.22,487.74,2117567
78,499.06,501.99,497.81,500.92,3041830
79,498.81,507,497.71,500.78,2700820
80,496.77,501.41,493,500.47,2528646
81,492.48,499.93,492,494.29,2052014
84,498.53,501.5,493.295,494.84,1843168
85,498.53,499.75,493.01,499.53,2099379
86,495.85,500.14,487.24,500,3141701
87,487.2,496.47,487,493,2816234
88,484.58,491.74,482.6,483.74,2600805
91,488.52,492.43,483.34,487.65,2144652
92,498.74,499.37,491.7001,491.7001,2732977
93,517.54,518.99,497.81,499,4877683
94,514.18,523.25,513.34,519.57,4306504
95,516.25,521.51,514.5,516.65,2739892
98,524.04,525.76,519.3201,523.42,3324320
99,526.11,527.46,521.38,524.39,3042242
100,535.32,535.58,530,532.46,3265055
101,529.91,536.9,527.27,533.75,6100353
102,549.85,554.75,544.53,547.33,8845714
105,552.09,553.6,548.73,552.69,3220167
106,551.72,552.95,540.7,551.64,4044439
107,551.1,559.35,549,549.91,3673168
108,554.09,555,548,550,2337087
109,553.69,557.89,551.2,555.25,2393191
112,554.21,561.64,550.89,555.75,2973706
113,548.29,554.56,544.16,550.97,3218033
114,540.3,550,538.25,547.87,2568660
115,551.05,551.83,541,543.01,2518762
116,536.12,550.17,534.24,550,3469738
TIMEZONE_OFFSET=-300
a1257195600,533.99,539.46,528.241,537.08,3202875
1,537.29,537.5,528.3001,530.01,2382892
2,540.33,545.5,536.42,540.8,2333629
3,548.65,549.77,542.664,543.49,1848039
4,551.1,551.78,545.5,547.72,1826705
7,562.51,562.58,554.23,555.45,2651426
8,566.76,568.78,562,562.73,2231476
9,570.56,573.5,565.86,570.48,2321856
10,567.85,572.9,565.5,569.56,1886395
11,572.05,572.51,566.61,569.29,1668092
14,576.28,576.99,572.78,575,2199136
15,577.49,577.5,573.72,574.87,1920765
16,576.65,578.78,572.07,576.65,1550127
17,572.99,574,570,573.77,2168302
18,569.964,571.6,569.4,569.5,2006202
21,582.35,586.6,575.86,576.49,2548562
22,583.09,584.29,576.54,582.5,1608648
23,585.74,587.0599,582.69,586.4054,1461405
a1259211600,585.74,585.74,585.74,585.74,0
a1259344800,579.76,582.46,570.97,572,1384523
a1259614800,583,583.67,577.11,580.63,1725231
1,589.87,591.22,583,588.13,2321273
2,587.51,593.01,586.22,590.98,1665225
3,585.74,591.45,585,589.04,1429399
4,585.01,594.832,579.18,593.02,2514042
7,586.25,588.69,581,584.23,1636587
8,587.05,590.66,582,583.5,1525524
9,589.02,589.33,583.58,587.5,1781288
10,591.5,594.71,590.41,590.44,1669525
11,590.51,594.75,587.73,594.68,1723378
14,595.73,597.31,592.6101,595.24,1913572
15,593.14,596.38,590.99,593.3,2280340
16,597.76,600.37,596.64,598.91,2809751
17,593.94,597.64,593.76,596.44,2640762
18,596.42,598.93,595,596.03,3532540
21,598.68,599.84,595.67,597.95,2571981
22,601.12,601.5,598.85,601.34,1884290
23,611.68,612.8698,602.85,603.5,2075311
a1261677600,618.48,619.52,612.2705,612.93,858620
a1261717200,618.48,618.48,618.48,618.48,0
a1262034000,622.87,625.99,618.48,621.66,1698015
1,619.4,624.8425,618.29,624.74,1427712
2,622.73,622.73,618.01,618.5,1466379
3,619.98,625.4,619.98,624.75,1220214
a1262322000,619.98,619.98,619.98,619.98,0
a1262638800,626.75,629.51,624.24,626.95,1957963
1,623.99,627.84,621.54,627.18,3007857
2,608.26,625.86,606.36,625.86,3980628
3,594.1,610,592.65,609.4,6418020
4,602.02,603.25,589.11,592,4724735
7,601.11,604.46,594.04,604.46,7216804
8,590.48,598.16,588,598.08,4853249
9,587.09,588.38,573.9,576.49,6499074
10,589.85,594.2,582.81,583.9,4241570
11,580,593.56,578.04,591.59,5437698
a1263790800,580,580,580,580,0
a1263934800,587.62,590.42,576.29,581.49,4317143
1,580.41,585.98,575.29,585.98,3253498
2,582.98,586.8185,572.251,583.44,6307634
3,550.01,570.6,534.86,564.5,6807653
6,540,549.8775,535.51,546.59,4421012
7,542.42,549.6,536.29,537.97,4356767
8,542.1,547.65,535.31,541.27,3965467
9,534.29,546.9999,530.6,544.49,3231041
10,529.944,540.99,525.61,538.49,4141196
13,533.02,535.81,530.3,534.602,2253021
14,531.12,534.96,527.61,534.9554,4096305
15,540.82,542.1,528.23,528.67,2999890
16,526.778,538,525.56,537,3382732
17,531.29,533.4985,522.46,528.4,3157048
20,533.47,542,531.5301,532.5,2695412
21,536.44,541.53,535.07,539.54,2791020