GDDY 1 minute tick data
EXCHANGE%3DNYSE
COLUMNS=DATE,CLOSE,HIGH,LOW,OPEN,VOLUME
a1427897340,26.61,26.84,26.15,26.15,4335763
1,25.77,26.75,25.49,26.68,1365713
2,25.925,26.03,25.5,25.76,709517
3,26.02,26.24,25.8,25.94,693876
4,25.87,26.03,25.65,26.03,524119
5,26.06,26.25,25.77,25.9,500164
6,25.97,26.07,25.78,26.07,282734
7,25.86,26.1,25.83,25.98,242266
8,26.15,26.18,25.834,25.88,324207
9,25.98,26.35,25.9,26.15,563413
10,26,26.1,25.81,25.95,282280
11,25.95,26.18,25.93,26.01,352889
12,26.07,26.08,25.9,25.95,121789
13,26.07,26.1,26.04,26.06,126327
14,26.0499,26.09,25.9,26.07,170892
15,26.13,26.2,26,26.035,195974
16,26.105,26.14,26.06,26.12,73899
17,26.4155,26.43,26.02,26.11,203912
18,26.3279,26.45,26.24,26.42,185079
19,26.22,26.34,26.14,26.3,138811
20,26.1,26.24,26.04,26.232,140464
21,26.13,26.25,26.1,26.1001,72392
22,26.16,26.19,26.1,26.12,76245
23,26.19,26.24,26.15,26.16,37539
24,26.35,26.38,26.18,26.2,168932
25,26.312,26.4,26.21,26.3401,113392
26,26.256,26.3327,26.15,26.32,106180
27,26.21,26.26,26.18,26.26,84405
28,26.3,26.35,26.21,26.2299,91810
29,26.29,26.34,26.25,26.3288,51233
30,26.48,26.5,26.29,26.29,138939
31,26.43,26.49,26.42,26.485,72438
32,26.6301,26.67,26.43,26.43,236142
33,26.8,26.8,26.61,26.64,193988
34,26.56,26.84,26.5,26.8,252462
35,26.5299,26.63,26.4,26.5699,172407
36,26.52,26.57,26.41,26.53,163264
37,26.505,26.6,26.49,26.52,117374
38,26.59,26.6,26.49,26.5,52016
39,26.586,26.6,26.56,26.58,47467
40,26.5,26.6,26.49,26.59,64962
41,26.5,26.51,26.43,26.51,54904
42,26.545,26.57,26.48,26.49,63045
43,26.48,26.55,26.46,26.5499,23932
44,26.4999,26.5,26.45,26.475,60770
45,26.485,26.5,26.46,26.49,27590
46,26.34,26.49,26.27,26.48,117135
47,26.2801,26.42,26.25,26.346,109516
48,26.38,26.38,26.28,26.2899,61558
49,26.4999,26.5,26.3581,26.37,77665
50,26.39,26.5,26.36,26.5,72389
51,26.47,26.6,26.4,26.4,76348
52,26.43,26.48,26.41,26.4596,26606
53,26.4,26.47,26.37,26.41,25469
54,26.398,26.46,26.39,26.42,22164
55,26.32,26.4,26.32,26.39,50518
56,26.2099,26.37,26.11,26.32,232152
57,26.075,26.23,26.02,26.2,112237
58,26.14,26.1499,26,26.03,174662
59,26.12,26.15,26.1,26.14,20228
60,26.19,26.19,26.13,26.135,59510
61,26.1,26.2,26.08,26.19,71889
62,26.1,26.1226,26.05,26.1001,26499
63,26.13,26.17,26.1,26.1,89814
64,26.11,26.15,26.04,26.14,83215
65,26.01,26.12,26,26.11,46349
66,26.09,26.1116,25.88,26.0425,161873
67,26.08,26.0899,26.03,26.0899,47004
68,26.0726,26.08,26.06,26.0601,30637
69,26.13,26.14,26.0601,26.0601,36590
70,26.1,26.15,26.07,26.13,50130
71,26.1601,26.18,26.09,26.09,34643
72,26.2,26.22,26.15,26.16,30441
73,26.2037,26.21,26.19,26.1999,20823
74,26.18,26.21,26.15,26.2032,37220
75,26.19,26.19,26.16,26.17,24064
76,26.19,26.2,26.16,26.19,37293
77,26.17,26.2,26.17,26.19,27810
78,26.19,26.19,26.15,26.1762,53040
79,26.1799,26.19,26.17,26.18,11899
80,26.15,26.176,26.15,26.175,9913
81,26.17,26.19,26.15,26.15,23970
82,26.18,26.19,26.17,26.19,3950
83,26.1699,26.18,26.15,26.18,14250
84,26.13,26.1699,26.11,26.157,32022
85,26.1692,26.19,26.12,26.15,29183
86,26.25,26.33,26.16,26.17,69864
87,26.2348,26.24,26.21,26.22,10921
88,26.26,26.26,26.22,26.24,10575
89,26.28,26.29,26.22,26.25,15897
90,26.2199,26.29,26.16,26.28,29694
91,26.17,26.22,26.17,26.19,20220
92,26.1601,26.18,26.15,26.17,9861
93,26.2,26.2,26.12,26.1775,31489
94,26.16,26.29,26.15,26.2,29649
95,26.135,26.17,26.11,26.16,24849
96,26.06,26.14,26.01,26.139,59715
97,26.095,26.11,26.05,26.06,30169
98,26.11,26.1299,26.09,26.095,16676
99,26.17,26.22,26.12,26.12,52042
100,26.17,26.19,26.15,26.15,9538
101,26.15,26.1799,26.15,26.1799,7880
102,26.155,26.17,26.15,26.16,10505
103,26.15,26.16,26.15,26.15,21247
104,26.15,26.16,26.15,26.155,24122
105,26.18,26.18,26.15,26.155,28989
106,26.224,26.23,26.17,26.17,20677
107,26.18,26.24,26.17,26.224,11031
108,26.175,26.1801,26.16,26.1801,12100
109,26.16,26.18,26.16,26.17,22800
110,26.2,26.2,26.16,26.16,12223
111,26.18,26.2,26.18,26.1865,5664
112,26.191,26.2,26.18,26.18,11465
113,26.25,26.25,26.19,26.199,21633
114,26.28,26.29,26.245,26.245,37139
115,26.29,26.29,26.26,26.28,17000
116,26.2299,26.29,26.21,26.29,22973
117,26.173,26.22,26.16,26.22,49250
118,26.13,26.18,26.12,26.174,23339
119,26.1628,26.1628,26.12,26.125,37369
120,26.15,26.16,26.14,26.16,9058
121,26.15,26.16,26.15,26.16,6520
122,26.15,26.17,26.15,26.15,11529
123,26.1501,26.16,26.15,26.15,12200
124,26.15,26.16,26.1,26.155,42565
125,26.13,26.16,26.1,26.15,305709
126,26.115,26.13,26.08,26.12,66773
127,26.17,26.225,26.11,26.11,42952
128,26.19,26.19,26.16,26.17,12446
129,26.22,26.23,26.19,26.19,17020
130,26.195,26.25,26.19,26.22,34864
131,26.1801,26.2,26.18,26.19,16170
132,26.16,26.2,26.15,26.1818,53217
133,26.15,26.174,26.15,26.17,15696
134,26.15,26.17,26.15,26.16,28524
135,26.18,26.19,26.15,26.16,17084
136,26.23,26.28,26.175,26.175,28869
137,26.24,26.29,26.18,26.23,22288
138,26.24,26.27,26.23,26.26,9767
139,26.29,26.29,26.21,26.233,31866
140,26.328,26.33,26.25,26.29,33246
141,26.3,26.3103,26.27,26.3103,8664
142,26.36,26.37,26.3,26.3,39468
143,26.39,26.4,26.35,26.37,33071
144,26.42,26.44,26.39,26.39,41202
145,26.42,26.43,26.4,26.42,12315
146,26.45,26.45,26.4,26.42,36443
147,26.41,26.5,26.41,26.45,85250
148,26.37,26.42,26.35,26.4199,31900
149,26.43,26.46,26.37,26.372,6575
150,26.3599,26.43,26.32,26.42,21060
151,26.34,26.3499,26.33,26.345,2769
152,26.32,26.35,26.32,26.32,2256
153,26.27,26.32,26.27,26.32,17585
154,26.3032,26.3032,26.23,26.27,25707
155,26.3,26.31,26.29,26.31,5185
156,26.2899,26.3,26.27,26.2999,1215
157,26.3,26.3,26.28,26.2832,5220
158,26.3,26.3,26.2999,26.3,2100
159,26.24,26.3,26.24,26.3,6022
160,26.2,26.23,26.17,26.23,10047
161,26.23,26.23,26.205,26.205,7554
162,26.23,26.23,26.21,26.21,2605
163,26.247,26.25,26.22,26.23,4856
164,26.28,26.28,26.24,26.25,12783
165,26.2699,26.27,26.25,26.26,4755
166,26.2117,26.27,26.2,26.25,11659
167,26.24,26.24,26.22,26.23,4750
168,26.2235,26.3,26.22,26.24,33837
169,26.2,26.22,26.18,26.22,11504
170,26.23,26.25,26.2,26.2,7399
171,26.23,26.23,26.21,26.22,2200
172,26.23,26.23,26.22,26.22,5500
173,26.225,26.23,26.22,26.23,1200
174,26.23,26.23,26.22,26.22,4450
175,26.27,26.27,26.225,26.225,10940
176,26.26,26.27,26.25,26.27,3600
177,26.19,26.27,26.18,26.25,21973
178,26.21,26.21,26.185,26.19,8672
179,26.17,26.205,26.17,26.205,11912
180,26.205,26.21,26.16,26.17,15059
181,26.185,26.2004,26.185,26.2,4400
182,26.19,26.19,26.165,26.18,6750
183,26.18,26.2,26.18,26.19,4371
184,26.18,26.19,26.18,26.18,2300
185,26.19,26.19,26.18,26.18,5465
186,26.19,26.19,26.18,26.18,5075
187,26.16,26.19,26.15,26.185,37612
188,26.18,26.19,26.16,26.1699,15044
189,26.21,26.25,26.18,26.1862,27414
190,26.17,26.24,26.17,26.22,13140
191,26.16,26.2198,26.15,26.215,23271
192,26.16,26.17,26.15,26.16,13815
193,26.2,26.2,26.15,26.155,14417
194,26.1699,26.18,26.16,26.18,3750
195,26.17,26.17,26.16,26.16,5350
196,26.2,26.2,26.15,26.165,21497
197,26.2,26.2,26.18,26.18,2000
198,26.2,26.2,26.19,26.1932,2249
199,26.25,26.25,26.19,26.198,14543
200,26.24,26.25,26.2,26.243,13400
201,26.225,26.24,26.2,26.22,3965
202,26.22,26.23,26.2,26.22,3160
203,26.21,26.21,26.2,26.21,2920
204,26.21,26.21,26.19,26.2,4696
205,26.21,26.21,26.2,26.21,2500
206,26.2,26.21,26.19,26.21,36206
207,26.21,26.21,26.19,26.2,27917
208,26.17,26.21,26.17,26.21,8377
209,26.2,26.21,26.17,26.175,12830
210,26.26,26.26,26.19,26.2,20276
211,26.22,26.27,26.2,26.26,7350
212,26.22,26.22,26.2,26.22,3150
213,26.23,26.23,26.21,26.22,3720
214,26.22,26.22,26.21,26.21,1950
215,26.3,26.33,26.21,26.22,21430
216,26.27,26.32,26.27,26.2999,18160
217,26.28,26.33,26.27,26.29,15245
218,26.24,26.28,26.24,26.2799,6200
219,26.24,26.28,26.21,26.2385,25875
220,26.22,26.254,26.21,26.254,59747
221,26.17,26.25,26.17,26.21,105950
222,26.19,26.19,26.17,26.18,9287
223,26.2,26.21,26.18,26.18,13469
224,26.25,26.25,26.19,26.2,14660
225,26.27,26.29,26.23,26.25,7700
226,26.3,26.3,26.2601,26.2601,4650
227,26.3,26.3,26.28,26.29,10625
228,26.23,26.3,26.23,26.3,11117
229,26.25,26.3,26.23,26.25,21056
230,26.25,26.26,26.24,26.25,13929
231,26.27,26.35,26.26,26.27,36025
232,26.29,26.29,26.27,26.29,3500
233,26.25,26.29,26.25,26.29,5062
234,26.23,26.26,26.23,26.255,3980
235,26.2201,26.24,26.22,26.24,7043
236,26.2,26.23,26.2,26.225,17009
237,26.2,26.21,26.2,26.2,16150
238,26.2,26.21,26.2,26.205,9983
239,26.18,26.205,26.18,26.205,22252
240,26.18,26.19,26.18,26.19,2999
241,26.18,26.19,26.16,26.19,35931
242,26.16,26.2,26.16,26.18,22105
243,26.17,26.18,26.16,26.18,15331
244,26.16,26.18,26.16,26.17,6940
245,26.17,26.17,26.16,26.16,3950
246,26.18,26.18,26.16,26.17,12215
247,26.16,26.19,26.15,26.18,159685
248,26.15,26.23,26.15,26.16,65408
249,26.1899,26.1899,26.15,26.15,59431
250,26.18,26.19,26.16,26.19,7923
251,26.16,26.19,26.16,26.19,6271
252,26.16,26.17,26.16,26.165,4456
253,26.1699,26.17,26.15,26.16,7678
254,26.164,26.17,26.15,26.17,16796
255,26.1799,26.18,26.15,26.17,14856
256,26.23,26.24,26.15,26.18,30520
257,26.2085,26.21,26.2,26.21,2700
258,26.2,26.21,26.18,26.205,15250
259,26.1799,26.19,26.17,26.19,5399
260,26.19,26.19,26.15,26.17,36206
261,26.19,26.19,26.16,26.19,2499
262,26.17,26.19,26.17,26.19,1300
263,26.18,26.18,26.17,26.18,3225
264,26.17,26.18,26.17,26.18,1900
265,26.18,26.18,26.17,26.175,1900
266,26.17,26.19,26.17,26.19,2300
267,26.18,26.2,26.16,26.19,10557
268,26.07,26.17,26.03,26.17,67425
269,26.09,26.11,26,26.06,100029
270,26.21,26.26,26.08,26.12,50377
271,26.1899,26.2332,26.17,26.22,20170
272,26.29,26.29,26.15,26.19,18965
273,26.26,26.3,26.18,26.29,27054
274,26.27,26.3,26.25,26.2595,19220
275,26.21,26.255,26.2,26.255,3700
276,26.18,26.22,26.18,26.22,4300
277,26.18,26.19,26.16,26.19,10800
278,26.23,26.25,26.17,26.18,4820
279,26.18,26.23,26.18,26.23,4465
280,26.19,26.2,26.176,26.2,2250
281,26.19,26.2,26.1701,26.18,6174
282,26.19,26.19,26.1735,26.19,1100
283,26.16,26.18,26.16,26.18,13446
284,26.18,26.21,26.15,26.155,17900
285,26.2016,26.21,26.18,26.2,3800
286,26.17,26.2,26.17,26.2,3900
287,26.18,26.18,26.12,26.17,78036
288,26.17,26.2,26.15,26.18,10301
289,26.15,26.2,26.15,26.18,12900
290,26.155,26.17,26.13,26.17,12666
291,26.19,26.2,26.14,26.16,15800
292,26.16,26.2,26.16,26.2,3400
293,26.2,26.2,26.16,26.18,23758
294,26.1599,26.2,26.15,26.2,9437
295,26.15,26.16,26.15,26.16,186150
296,26.2,26.23,26.15,26.15,35261
297,26.25,26.3,26.18,26.18,42967
298,26.2301,26.3,26.22,26.25,45701
299,26.23,26.25,26.22,26.25,6640
300,26.2,26.24,26.2,26.23,9850
301,26.17,26.2,26.17,26.2,8100
302,26.18,26.19,26.15,26.1799,19972
303,26.2,26.215,26.175,26.18,10811
304,26.1899,26.21,26.18,26.21,8703
305,26.21,26.22,26.18,26.1899,13712
306,26.2,26.22,26.17,26.2,28653
307,26.21,26.26,26.19,26.21,26980
308,26.2501,26.278,26.2,26.21,10543
309,26.245,26.27,26.24,26.26,6098
310,26.2345,26.34,26.2,26.25,78901
311,26.26,26.3,26.23,26.26,20328
312,26.26,26.27,26.25,26.26,3948
313,26.2,26.27,26.18,26.27,22867
314,26.14,26.19,26.1,26.19,77344
315,26.15,26.15,26.1217,26.14,6629
316,26.1701,26.18,26.1499,26.15,12290
317,26.175,26.18,26.17,26.18,3351
318,26.18,26.18,26.17,26.1796,6487
319,26.15,26.18,26.15,26.17,9983
320,26.17,26.2,26.15,26.15,19641
321,26.2,26.2,26.1605,26.18,15052
322,26.1701,26.2,26.17,26.19,10275
323,26.175,26.18,26.17,26.18,10602
324,26.18,26.21,26.16,26.17,32393
325,26.13,26.19,26.13,26.19,33698
326,26.15,26.17,26.13,26.14,12300
327,26.14,26.16,26.12,26.16,14150
328,26.16,26.17,26.12,26.14,19500
329,26.16,26.17,26.16,26.17,6160
330,26.15,26.17,26.15,26.16,12307
331,26.18,26.19,26.15,26.155,26828
332,26.17,26.2,26.15,26.19,42605
333,26.18,26.19,26.15,26.17,28100
334,26.155,26.19,26.15,26.18,47360
335,26.15,26.16,26.15,26.15,20175
336,26.16,26.19,26.15,26.15,182536
337,26.16,26.18,26.15,26.17,42973
338,26.1596,26.17,26.15,26.16,15517
339,26.15,26.16,26.15,26.16,20230
340,26.155,26.16,26.13,26.15,46162
341,26.15,26.16,26.13,26.155,77000
342,26.155,26.18,26.13,26.155,43024
343,26.14,26.16,26.13,26.15,39950
344,26.15,26.16,26.13,26.16,43599
345,26.16,26.16,26.15,26.155,16435
346,26.15,26.16,26.15,26.155,66594
347,26.17,26.18,26.15,26.15,31550
348,26.15,26.16,26.15,26.16,29696
349,26.15,26.16,26.15,26.155,56851
350,26.15,26.16,26.145,26.15,85617
351,26.15,26.19,26.14,26.16,127290
AI
