INSERT INTO `quote` VALUES ('AMZN','13:53:12',689.8425546345089,689.8747826930855),('AXP','13:53:12',71.98525393280377,72.01471356126656),('BA','13:53:12',147.49287570285057,147.52124279903626),('CAT','13:53:12',70.17636038257915,70.2227309276088),('CVX','13:53:12',90.41326885655262,90.45495729878284),('DIS','13:53:12',119.53590865664084,119.57753783397277),('FB','13:53:12',105.61271222155719,105.63834970217376),('GOOG','13:53:12',753.8615099805537,753.8913558977786),('IBM','13:53:12',137.90286586284566,137.9196250259869),('JPM','13:53:12',66.31608297969886,66.36580698337146),('MCD','13:53:12',115.3073379126745,115.3308450964647),('MMM','13:53:12',157.8052276357576,157.84836259032932),('MSFT','13:53:12',54.16825676706604,54.20737619248203),('NKE','13:53:12',131.27145938946342,131.30946669949626),('T','13:53:12',33.802597274749914,33.82426313397232),('V','13:53:12',80.23861443449752,80.27662984778182),('YHOO','13:53:12',33.45613583423002,33.4820379326473);
INSERT INTO `quote` VALUES ('AMZN','13:53:22',691.2391279839234,691.2805984460072),('AXP','13:53:22',71.28478374314571,71.29858353269363),('BA','13:53:22',148.49398523537462,148.5201904502327),('CAT','13:53:22',70.21492923531574,70.23284911248726),('CVX','13:53:22',90.59628770323265,90.62419333727824),('DIS','13:53:22',119.11081488399546,119.1563381758217),('FB','13:53:22',104.63418152506762,104.66003868456298),('GOOG','13:53:22',760.1659892005366,760.188373251025),('IBM','13:53:22',136.9086622100495,136.91146401876438),('JPM','13:53:22',65.77848691567299,65.82510847970363),('MCD','13:53:22',114.43741741390386,114.48560472042718),('MMM','13:53:22',157.89184510175176,157.9038179731745),('MSFT','13:53:22',54.569217329894386,54.60517218974718),('NKE','13:53:22',130.29421608729203,130.32549944205124),('T','13:53:22',33.895835754723684,33.92269890055193),('V','13:53:22',80.81607689955308,80.84471666612698),('YHOO','13:53:22',33.24229949841501,33.261968205666555);
INSERT INTO `quote` VALUES ('AMZN','13:53:32',687.7504543703157,687.7890204858141),('AXP','13:53:32',71.04641715759094,71.06346226805503),('BA','13:53:32',149.66667998819517,149.6803272107141),('CAT','13:53:32',70.10508707882055,70.12356048644669),('CVX','13:53:32',90.56661600551642,90.58207937858141),('DIS','13:53:32',119.35433241471274,119.3836375777386),('FB','13:53:32',105.06027858308919,105.09524907521374),('GOOG','13:53:32',765.4670785065031,765.4764758284425),('IBM','13:53:32',138.0081307802614,138.03476423959103),('JPM','13:53:32',65.37647783328475,65.39251656104507),('MCD','13:53:32',114.21002732013937,114.21946327482935),('MMM','13:53:32',157.32150064657216,157.36150504599098),('MSFT','13:53:32',54.11986016602999,54.12796083362585),('NKE','13:53:32',130.24508950189954,130.28953076974756),('T','13:53:32',33.64409365189428,33.66383570564146),('V','13:53:32',80.61773126036118,80.66637511462163),('YHOO','13:53:32',33.14564108402545,33.162695486853664);
INSERT INTO `quote` VALUES ('AMZN','13:53:42',694.199015088986,694.2196536114918),('AXP','13:53:42',71.4750123952131,71.48086902541921),('BA','13:53:42',150.58303114175123,150.63068958222192),('CAT','13:53:42',70.74287469999325,70.7591235520078),('CVX','13:53:42',90.62677161036267,90.65091094015374),('DIS','13:53:42',118.20121808050885,118.21741056441083),('FB','13:53:42',104.28766583583368,104.30332459888471),('GOOG','13:53:42',757.9575548726407,757.9769999522057),('IBM','13:53:42',136.81585969305257,136.8362823603175),('JPM','13:53:42',65.88285451223275,65.9192883311691),('MCD','13:53:42',114.97113800419707,115.00053298546214),('MMM','13:53:42',156.88303738173113,156.89687687691315),('MSFT','13:53:42',54.500809270050446,54.542984819319166),('NKE','13:53:42',130.3515501584222,130.37446957783007),('T','13:53:42',33.44454533478511,33.4837888272692),('V','13:53:42',80.28162523999768,80.2981122781332),('YHOO','13:53:42',33.44995062193798,33.46641666135715);
INSERT INTO `quote` VALUES ('AMZN','13:53:52',696.8547925963122,696.8578766181189),('AXP','13:53:52',72.08807350751007,72.0929486220702),('BA','13:53:52',151.77444540360744,151.78879981735523),('CAT','13:53:52',70.69323548937045,70.70920116567812),('CVX','13:53:52',91.51140737217835,91.52902502399854),('DIS','13:53:52',118.02083324007842,118.03011575751158),('FB','13:53:52',105.11262951793339,105.144457635304),('GOOG','13:53:52',750.8756985275221,750.902926769681),('IBM','13:53:52',137.70526598897465,137.72298937645442),('JPM','13:53:52',66.40579498903003,66.41581356422152),('MCD','13:53:52',115.84579580223601,115.86104979908507),('MMM','13:53:52',157.52456507226537,157.53255187114786),('MSFT','13:53:52',54.94255991326687,54.988696998823855),('NKE','13:53:52',131.47573245525945,131.49196597993958),('T','13:53:52',33.280267013860104,33.30166652078664),('V','13:53:52',80.06414010716871,80.11258871151404),('YHOO','13:53:52',33.20911914235686,33.231537671152104);
INSERT INTO `quote` VALUES ('AMZN','13:54:02',691.0384854862884,691.0873832771972),('AXP','13:54:02',72.33679293609367,72.38239973402725),('BA','13:54:02',151.4742065408393,151.48285403336726),('CAT','13:54:02',70.54261570825199,70.56404716326813),('CVX','13:54:02',91.76176074849631,91.81121926414039),('DIS','13:54:02',117.72667764510761,117.7525218554939),('FB','13:54:02',105.19738102126881,105.2224369661884),('GOOG','13:54:02',746.011551050519,746.0404517721881),('IBM','13:54:02',136.86669677729216,136.91579855019657),('JPM','13:54:02',66.57934077910211,66.59020649722841),('MCD','13:54:02',116.30958897360816,116.32445312329783),('MMM','13:54:02',157.95371854443195,157.98318665165547),('MSFT','13:54:02',54.62412496577684,54.670903665532514),('NKE','13:54:02',131.31104188374087,131.3452941786389),('T','13:54:02',33.59743853441712,33.60303943983552),('V','13:54:02',79.42833861224744,79.4591024350414),('YHOO','13:54:02',33.491286726122745,33.510489399557954);
INSERT INTO `quote` VALUES ('AMZN','13:54:12',694.5840698725949,694.6253060228596),('AXP','13:54:12',72.41317705350102,72.44427834587276),('BA','13:54:12',152.96836997571182,152.97003912928295),('CAT','13:54:12',70.47029054896358,70.47042646543505),('CVX','13:54:12',92.30233158120048,92.32422980615031),('DIS','13:54:12',117.50860267655585,117.52082137243484),('FB','13:54:12',104.37945855739987,104.38362479391968),('GOOG','13:54:12',751.0714176375751,751.0908754486923),('IBM','13:54:12',136.27464845462015,136.2872297642963),('JPM','13:54:12',66.15522079821253,66.18735448773526),('MCD','13:54:12',115.7073776071637,115.73333189540796),('MMM','13:54:12',156.8195915532786,156.85433501727167),('MSFT','13:54:12',54.38437050313463,54.42154606015196),('NKE','13:54:12',131.2233592954282,131.24498934716027),('T','13:54:12',33.57134277043096,33.596699963185706),('V','13:54:12',79.11970831133017,79.13908829070219),('YHOO','13:54:12',33.64751049808262,33.66882064870594);
INSERT INTO `quote` VALUES ('AMZN','13:54:22',688.6345124680993,688.6738005597588),('AXP','13:54:22',72.83863880807279,72.86959444755433),('BA','13:54:22',153.85434367252955,153.89595277799734),('CAT','13:54:22',71.11533368898246,71.1407580502114),('CVX','13:54:22',92.37406470451933,92.38925288889986),('DIS','13:54:22',117.84881151148227,117.89465921350863),('FB','13:54:22',104.21149633378413,104.23980521113303),('GOOG','13:54:22',746.6439119913083,746.6511050917608),('IBM','13:54:22',135.7016752350599,135.72609761538808),('JPM','13:54:22',66.79513839425809,66.83561328294046),('MCD','13:54:22',116.41485997262009,116.42067306759365),('MMM','13:54:22',157.4654808573894,157.50532748927398),('MSFT','13:54:22',54.17421957933312,54.19269917988186),('NKE','13:54:22',130.88096967937793,130.9095161497816),('T','13:54:22',33.356051082331696,33.40366749556736),('V','13:54:22',79.79447675091654,79.82502773446471),('YHOO','13:54:22',33.43081257053553,33.449212554180015);
INSERT INTO `quote` VALUES ('AMZN','13:54:32',691.8949104767862,691.9026635271135),('AXP','13:54:32',72.16705306273056,72.20247706871582),('BA','13:54:32',153.22703319931276,153.22923824930436),('CAT','13:54:32',71.35655878003608,71.37004531737338),('CVX','13:54:32',92.04181758059708,92.0524986554548),('DIS','13:54:32',117.61206467735789,117.61774344432376),('FB','13:54:32',103.84135816340753,103.8641205990822),('GOOG','13:54:32',750.0479368972988,750.0612542021483),('IBM','13:54:32',134.94932367679814,134.95094682750442),('JPM','13:54:32',67.13694156188394,67.14537675160791),('MCD','13:54:32',117.21054463707588,117.24904499375008),('MMM','13:54:32',158.90992839756876,158.92874726477532),('MSFT','13:54:32',54.613348399401495,54.635173161626646),('NKE','13:54:32',129.82346037882806,129.87270834702494),('T','13:54:32',33.112702646540676,33.15423773198036),('V','13:54:32',79.28789407562404,79.29813612352996),('YHOO','13:54:32',33.30585499481188,33.33497118429171);
INSERT INTO `quote` VALUES ('AMZN','13:54:42',690.9242369337275,690.941841630478),('AXP','13:54:42',72.56256239343834,72.58988508213712),('BA','13:54:42',153.61354686205195,153.6595701474409),('CAT','13:54:42',71.2804471463889,71.32829626509846),('CVX','13:54:42',91.73623499986797,91.76359082874924),('DIS','13:54:42',117.27047981086803,117.29536568287445),('FB','13:54:42',104.18961718193925,104.2163373928491),('GOOG','13:54:42',756.4627370849219,756.50432771593),('IBM','13:54:42',136.1825435250319,136.1881249546326),('JPM','13:54:42',67.452375480544,67.46344766617958),('MCD','13:54:42',117.98965266530091,117.99213021878774),('MMM','13:54:42',158.96517874649027,159.00930173149564),('MSFT','13:54:42',54.91567908176315,54.93206212171447),('NKE','13:54:42',131.08085122317206,131.0811269721402),('T','13:54:42',33.38035408861223,33.42116364247385),('V','13:54:42',79.45221105193095,79.48616683756308),('YHOO','13:54:42',33.07881156497319,33.124011930754975);
INSERT INTO `quote` VALUES ('AMZN','13:54:52',684.4611808309984,684.4939249853325),('AXP','13:54:52',72.71894275794249,72.74282042036276),('BA','13:54:52',153.26470567366192,153.2784835406215),('CAT','13:54:52',71.17050137193009,71.21792760462567),('CVX','13:54:52',92.48636123530984,92.50420538776041),('DIS','13:54:52',116.80373155601032,116.81462894506461),('FB','13:54:52',104.95626602562216,104.96532539220598),('GOOG','13:54:52',759.3405517551626,759.372881433698),('IBM','13:54:52',136.32410238907448,136.34757652804961),('JPM','13:54:52',67.47261800869718,67.50444370313897),('MCD','13:54:52',118.64250758517558,118.67186780799204),('MMM','13:54:52',158.23501390426523,158.24460973947413),('MSFT','13:54:52',54.79182446193565,54.83101295423377),('NKE','13:54:52',132.3407472350416,132.36380771182152),('T','13:54:52',33.20985022302679,33.25165976699404),('V','13:54:52',79.77905250693767,79.80020504201859),('YHOO','13:54:52',32.927467688006296,32.95600585846318);
INSERT INTO `quote` VALUES ('AMZN','13:55:02',691.1323194369003,691.1568456336184),('AXP','13:55:02',72.56289694630355,72.60158782326431),('BA','13:55:02',154.48020785821404,154.49558539164985),('CAT','13:55:02',71.79058338212475,71.81621738779053),('CVX','13:55:02',92.55382507959166,92.58404992142478),('DIS','13:55:02',117.92609855304832,117.96620037327881),('FB','13:55:02',105.82039223801029,105.86465863477123),('GOOG','13:55:02',763.4125787920548,763.4345823443724),('IBM','13:55:02',137.05657177847013,137.0776706932126),('JPM','13:55:02',68.04853622167063,68.05678812413169),('MCD','13:55:02',117.9103437383471,117.93703385189156),('MMM','13:55:02',158.6263461159989,158.65878540151564),('MSFT','13:55:02',54.873814536490585,54.88369787768379),('NKE','13:55:02',133.18720138730762,133.1993224001145),('T','13:55:02',33.44555588681559,33.46803853232722),('V','13:55:02',79.57367589950242,79.59640135347523),('YHOO','13:55:02',32.68472674232404,32.72724237185399);
INSERT INTO `quote` VALUES ('AMZN','13:55:12',691.1106971646576,691.1306184644728),('AXP','13:55:12',72.90081632426856,72.90358889988539),('BA','13:55:12',153.0949872952803,153.12287006498417),('CAT','13:55:12',71.56087975102692,71.59050852853089),('CVX','13:55:12',92.38952217135244,92.4016108456593),('DIS','13:55:12',118.08552131119077,118.11723064842528),('FB','13:55:12',106.54990927309754,106.58679391772512),('GOOG','13:55:12',767.958570502122,767.9832395026284),('IBM','13:55:12',137.70334090495004,137.75271665358437),('JPM','13:55:12',68.10540844178809,68.14894167161597),('MCD','13:55:12',117.97882320522156,117.99749876200046),('MMM','13:55:12',160.13473645598577,160.15699682683635),('MSFT','13:55:12',54.52029461141909,54.56932088013971),('NKE','13:55:12',134.33427510501295,134.34107500852494),('T','13:55:12',33.61411784307214,33.62887953237744),('V','13:55:12',79.95564767710732,79.97722881130741),('YHOO','13:55:12',32.982872408344065,32.999854176952155);
INSERT INTO `quote` VALUES ('AMZN','13:55:22',687.0529108892763,687.0674045811975),('AXP','13:55:22',72.49718781639058,72.52283361483532),('BA','13:55:22',152.23793924688798,152.27266066312293),('CAT','13:55:22',71.89490936981487,71.90051377402591),('CVX','13:55:22',92.1449525171677,92.16970311047233),('DIS','13:55:22',119.01783099348086,119.03977388019102),('FB','13:55:22',106.0942174936567,106.11347726536137),('GOOG','13:55:22',762.5736742366062,762.5881698388563),('IBM','13:55:22',138.01370695913394,138.01566745126803),('JPM','13:55:22',67.83055345831531,67.84669348714965),('MCD','13:55:22',118.19521005040637,118.2228359836959),('MMM','13:55:22',159.09627763489416,159.12292605200938),('MSFT','13:55:22',54.7756594180674,54.79778891499943),('NKE','13:55:22',134.25207322746687,134.28972653657368),('T','13:55:22',33.41643964203916,33.459649495807504),('V','13:55:22',80.32016763019634,80.34355973231864),('YHOO','13:55:22',33.16093052254543,33.17048772798404);
INSERT INTO `quote` VALUES ('AMZN','13:55:32',684.4927210557164,684.5048077660502),('AXP','13:55:32',72.29058338670288,72.30521548954998),('BA','13:55:32',153.27568592083952,153.3250566060593),('CAT','13:55:32',71.91590308157247,71.9300230195884),('CVX','13:55:32',92.76627655401067,92.77168875708418),('DIS','13:55:32',119.50286529395075,119.50797358486147),('FB','13:55:32',105.5482098141176,105.55135281770055),('GOOG','13:55:32',762.1142023549959,762.133952184169),('IBM','13:55:32',137.7431996275588,137.7483669777318),('JPM','13:55:32',68.2958658728631,68.33928619957285),('MCD','13:55:32',117.83515785121122,117.84505773865381),('MMM','13:55:32',159.7011124167154,159.74617348644236),('MSFT','13:55:32',54.28445283007186,54.30815893244307),('NKE','13:55:32',134.23494452549232,134.28159428848042),('T','13:55:32',33.43466749059105,33.47493229376221),('V','13:55:32',80.7495016210147,80.75599989820205),('YHOO','13:55:32',33.48906312379505,33.51210355851318);
INSERT INTO `quote` VALUES ('AMZN','13:55:42',689.6915062852898,689.724040011386),('AXP','13:55:42',71.59342761229539,71.616605221143),('BA','13:55:42',154.475402034373,154.4882705013463),('CAT','13:55:42',71.97149412622996,71.99836908867903),('CVX','13:55:42',92.54822580595774,92.54929716070455),('DIS','13:55:42',120.63978682742653,120.6512434540802),('FB','13:55:42',105.59094795294962,105.63861473211011),('GOOG','13:55:42',756.2786095483267,756.2816731197798),('IBM','13:55:42',137.58626077226165,137.62709962776665),('JPM','13:55:42',67.61312809307424,67.65892064888325),('MCD','13:55:42',118.3041379890043,118.32635553093736),('MMM','13:55:42',159.93333009393945,159.95223669918312),('MSFT','13:55:42',53.782096469133805,53.787460285156676),('NKE','13:55:42',135.33638195217665,135.36303033948954),('T','13:55:42',33.42062252031747,33.46894854175035),('V','13:55:42',80.78191536377373,80.82437444041672),('YHOO','13:55:42',33.67650037621302,33.68536485647005);
INSERT INTO `quote` VALUES ('AMZN','13:55:52',692.2316825877501,692.2755052934958),('AXP','13:55:52',71.17081530478734,71.20468788829584),('BA','13:55:52',154.30417584735696,154.33951065201109),('CAT','13:55:52',72.49237966084952,72.5010569765615),('CVX','13:55:52',92.08095082656864,92.11123032288079),('DIS','13:55:52',121.02768149723461,121.07626127948215),('FB','13:55:52',104.89307560511249,104.89944399483817),('GOOG','13:55:52',757.4648468236968,757.4886230539129),('IBM','13:55:52',136.85029864688224,136.8505543388874),('JPM','13:55:52',67.2044589258847,67.24450316504809),('MCD','13:55:52',118.22094143005806,118.24187776121097),('MMM','13:55:52',158.84281712602953,158.87774655353408),('MSFT','13:55:52',54.23257536937444,54.23420388747899),('NKE','13:55:52',136.6887637344439,136.69081270967317),('T','13:55:52',33.663114431268,33.700855010515475),('V','13:55:52',81.55697292989143,81.57921783035644),('YHOO','13:55:52',33.552784659574016,33.56184244067429);
INSERT INTO `quote` VALUES ('AMZN','13:56:02',693.4367600343144,693.4449182978785),('AXP','13:56:02',70.74028683637931,70.76370909249141),('BA','13:56:02',152.77456685001064,152.79469007248093),('CAT','13:56:02',72.8580513699564,72.86556539373723),('CVX','13:56:02',92.09806173542957,92.12170752386074),('DIS','13:56:02',122.21550460108895,122.24100485393186),('FB','13:56:02',104.85499134973885,104.86295762674214),('GOOG','13:56:02',755.7004365153276,755.7158981956208),('IBM','13:56:02',138.01753566723983,138.06545398396173),('JPM','13:56:02',67.29688920325474,67.31270801669793),('MCD','13:56:02',118.23575743716263,118.24314069431328),('MMM','13:56:02',159.7130797462062,159.7362667070226),('MSFT','13:56:02',54.17514194631609,54.19291280293497),('NKE','13:56:02',137.2798124504956,137.32975267895782),('T','13:56:02',33.35216058693165,33.375250821330496),('V','13:56:02',80.8135419592367,80.83808552772864),('YHOO','13:56:02',33.319883094337705,33.338928751257185);
INSERT INTO `quote` VALUES ('AMZN','13:56:12',696.828133411796,696.850866593511),('AXP','13:56:12',70.57023809589309,70.6154553536312),('BA','13:56:12',151.65887921587532,151.70861410037583),('CAT','13:56:12',72.44637415522845,72.45694033319266),('CVX','13:56:12',91.33855087032934,91.37533510199209),('DIS','13:56:12',123.19249297952747,123.21780994510746),('FB','13:56:12',104.65233626652302,104.66499586093964),('GOOG','13:56:12',761.7796193945081,761.7891979145677),('IBM','13:56:12',139.18387240010648,139.22207183379084),('JPM','13:56:12',66.63512698227724,66.68213830704055),('MCD','13:56:12',117.33767380947924,117.35649214024401),('MMM','13:56:12',158.1282586066253,158.1506152508981),('MSFT','13:56:12',54.562662658654325,54.57652760203945),('NKE','13:56:12',135.9156314956145,135.95054961909815),('T','13:56:12',33.301384847418866,33.34019704665383),('V','13:56:12',80.03063726521778,80.05775125719356),('YHOO','13:56:12',33.27478551010428,33.310085535448174);
INSERT INTO `quote` VALUES ('AMZN','13:56:22',695.7105745323855,695.7428410210568),('AXP','13:56:22',71.20407156455471,71.24213122534707),('BA','13:56:22',151.25157410758388,151.28048709588896),('CAT','13:56:22',71.75930671859166,71.78616945612809),('CVX','13:56:22',92.16852968187098,92.19697040767436),('DIS','13:56:22',123.56659696981826,123.5821135281078),('FB','13:56:22',103.8161622024748,103.8240374333832),('GOOG','13:56:22',766.1745948606518,766.204852952936),('IBM','13:56:22',140.16741376715714,140.1999981601816),('JPM','13:56:22',66.39619469196955,66.43909936399619),('MCD','13:56:22',116.84691224735518,116.86958120208521),('MMM','13:56:22',157.7352787974865,157.7683291796238),('MSFT','13:56:22',55.009006421093645,55.02735800576657),('NKE','13:56:22',136.96422398344265,136.9754614467977),('T','13:56:22',33.14042465524226,33.151411436362565),('V','13:56:22',80.17643463732732,80.20263052405846),('YHOO','13:56:22',33.50196390740262,33.50987385503636);
INSERT INTO `quote` VALUES ('AMZN','13:56:32',701.4829746914864,701.5162520183087),('AXP','13:56:32',71.11873057068821,71.16625604809758),('BA','13:56:32',151.32858078560966,151.3330698259844),('CAT','13:56:32',72.33456934094548,72.35494945943475),('CVX','13:56:32',92.39357665617058,92.41254359025547),('DIS','13:56:32',123.17878167634262,123.20662253504051),('FB','13:56:32',103.64694422236732,103.67119889906697),('GOOG','13:56:32',773.5904447212223,773.6214834495787),('IBM','13:56:32',139.61497028022112,139.6508181288749),('JPM','13:56:32',66.49262872887972,66.53600348783854),('MCD','13:56:32',116.28788445198589,116.32250533008629),('MMM','13:56:32',157.4761066273224,157.49892395291442),('MSFT','13:56:32',54.85384157622961,54.89185448909907),('NKE','13:56:32',136.5906055426965,136.63954291108945),('T','13:56:32',32.87949765049244,32.88176904045368),('V','13:56:32',80.72191850348182,80.73281550808616),('YHOO','13:56:32',33.82176881457116,33.86700336957718);
INSERT INTO `quote` VALUES ('AMZN','13:56:42',699.9579108824288,700.006887843207),('AXP','13:56:42',70.6512688535053,70.65597244377916),('BA','13:56:42',150.65722848337236,150.6917572573954),('CAT','13:56:42',71.74163476855074,71.77020408243452),('CVX','13:56:42',93.12013393335181,93.16321444504099),('DIS','13:56:42',122.08918808139352,122.11289542652158),('FB','13:56:42',103.88130784577598,103.91890995747318),('GOOG','13:56:42',772.900504254354,772.9104639788995),('IBM','13:56:42',139.04191200570148,139.06623439923806),('JPM','13:56:42',66.96954781485077,66.99857997668262),('MCD','13:56:42',115.37035054632977,115.37128990063027),('MMM','13:56:42',157.70049925873116,157.71163701543645),('MSFT','13:56:42',54.96286817418615,54.97918293105642),('NKE','13:56:42',136.53355444027636,136.5355788136885),('T','13:56:42',32.91463728122928,32.959448348214416),('V','13:56:42',80.99015556815004,81.031635361341),('YHOO','13:56:42',34.00835464165457,34.02446663246401);
INSERT INTO `quote` VALUES ('AMZN','13:56:52',696.2566485241686,696.2670416936909),('AXP','13:56:52',71.29448072359251,71.33422840282607),('BA','13:56:52',149.7240818190154,149.76945313985908),('CAT','13:56:52',71.39395739718925,71.42444040164006),('CVX','13:56:52',93.46694587969147,93.47514950537048),('DIS','13:56:52',121.50000213805518,121.54736733261427),('FB','13:56:52',102.99858852471074,103.03569872523506),('GOOG','13:56:52',772.1854194831293,772.1879083614987),('IBM','13:56:52',139.5637075300241,139.61340446126704),('JPM','13:56:52',67.49486500193973,67.50549290349383),('MCD','13:56:52',115.42727882702972,115.46268940110828),('MMM','13:56:52',158.84273680084135,158.86652657323268),('MSFT','13:56:52',55.37459166155224,55.39619406268959),('NKE','13:56:52',135.9660341527257,135.99077272973395),('T','13:56:52',32.75411165828466,32.774276869246954),('V','13:56:52',81.76586491743193,81.78151876309977),('YHOO','13:56:52',33.74573917156691,33.7619720167541);
INSERT INTO `quote` VALUES ('AMZN','13:57:02',697.2426858078874,697.2883625608123),('AXP','13:57:02',71.8880049672977,71.90928721102634),('BA','13:57:02',150.311703033761,150.34995520265483),('CAT','13:57:02',72.10681099015406,72.14365530627897),('CVX','13:57:02',94.0254629952847,94.05876116287102),('DIS','13:57:02',122.3888150997769,122.40194811004511),('FB','13:57:02',102.58293437588978,102.58643193770217),('GOOG','13:57:02',766.3027237008341,766.3502168933876),('IBM','13:57:02',138.49668871777766,138.526552388246),('JPM','13:57:02',67.69354033992492,67.7219711743375),('MCD','13:57:02',115.37469758651228,115.39611911437483),('MMM','13:57:02',159.34640958554215,159.34834765440888),('MSFT','13:57:02',54.868555736270174,54.91143908175491),('NKE','13:57:02',135.226568849354,135.24877524819874),('T','13:57:02',32.43934153281827,32.443223845592925),('V','13:57:02',82.37895197357693,82.38896271373787),('YHOO','13:57:02',33.994720586214186,34.027962335024);
INSERT INTO `quote` VALUES ('AMZN','13:57:12',697.9110734826708,697.9210269368076),('AXP','13:57:12',72.51702466797283,72.54928313385895),('BA','13:57:12',149.1861237876353,149.2114439986882),('CAT','13:57:12',71.450775277669,71.45648801630215),('CVX','13:57:12',94.94054779745638,94.96453717090189),('DIS','13:57:12',123.27689256648347,123.29459864775464),('FB','13:57:12',102.42027284442796,102.43542829393758),('GOOG','13:57:12',770.3016095282155,770.3107869209367),('IBM','13:57:12',137.44374885859943,137.47235710623718),('JPM','13:57:12',67.63382279309305,67.67736699613603),('MCD','13:57:12',116.35053779009371,116.35255492452174),('MMM','13:57:12',160.11114131249693,160.1392674747875),('MSFT','13:57:12',54.9021525072478,54.90985244685637),('NKE','13:57:12',135.05790301909067,135.08728482474902),('T','13:57:12',32.38944765651622,32.43578326428332),('V','13:57:12',82.2599729030384,82.29532936205997),('YHOO','13:57:12',33.997647129857484,34.0358137899279);
INSERT INTO `quote` VALUES ('AMZN','13:57:22',699.3407115794887,699.3864225186576),('AXP','13:57:22',72.63930105258159,72.66092270005873),('BA','13:57:22',148.7000146602867,148.7281840687273),('CAT','13:57:22',70.95402481089533,70.99271424840391),('CVX','13:57:22',95.57400830625515,95.6098729097746),('DIS','13:57:22',123.68038365560602,123.69693233388494),('FB','13:57:22',102.01862022207062,102.05544490144531),('GOOG','13:57:22',776.1573396996735,776.1935196117638),('IBM','13:57:22',138.0202986690341,138.03977280288325),('JPM','13:57:22',67.63194824325123,67.66522769795932),('MCD','13:57:22',117.05934388019216,117.0838736472286),('MMM','13:57:22',158.96816289241087,158.98976162488233),('MSFT','13:57:22',55.191374841409186,55.199234622793654),('NKE','13:57:22',135.80002203048943,135.837749252336),('T','13:57:22',32.249557740013834,32.29237797610068),('V','13:57:22',81.63771827171603,81.66044822881976),('YHOO','13:57:22',34.22508402304691,34.232233472037734);
INSERT INTO `quote` VALUES ('AMZN','13:57:32',706.0501384171625,706.0555192383906),('AXP','13:57:32',72.86440517054318,72.87923524425743),('BA','13:57:32',148.05680111663835,148.0607726516058),('CAT','13:57:32',70.59345545310734,70.61279988426922),('CVX','13:57:32',96.51554480593472,96.56136994462281),('DIS','13:57:32',124.27615715419593,124.31781336819472),('FB','13:57:32',102.63137628755844,102.64361155054844),('GOOG','13:57:32',779.6023125152725,779.6273497383731),('IBM','13:57:32',139.28321182621912,139.31336457623436),('JPM','13:57:32',67.57412647365013,67.58791554926314),('MCD','13:57:32',116.91586922174288,116.93951441114737),('MMM','13:57:32',157.59513188818408,157.63916735866977),('MSFT','13:57:32',55.68503057863453,55.723120181820185),('NKE','13:57:32',137.02518422894678,137.03559506826602),('T','13:57:32',32.480762159454486,32.48864386044707),('V','13:57:32',81.86147397794724,81.88323122301102),('YHOO','13:57:32',34.5225160638407,34.55836304226668);
INSERT INTO `quote` VALUES ('AMZN','13:57:42',709.6145561597518,709.6488121084146),('AXP','13:57:42',72.4396855540899,72.45542481619394),('BA','13:57:42',148.09793861529587,148.12787548324823),('CAT','13:57:42',70.95933775395598,71.00080172807421),('CVX','13:57:42',95.99640025945408,96.00508349390728),('DIS','13:57:42',124.38242319689765,124.3931720720388),('FB','13:57:42',101.96529579157387,102.0152124493793),('GOOG','13:57:42',773.3987923682215,773.4305115163805),('IBM','13:57:42',138.71665283888964,138.7232796117702),('JPM','13:57:42',68.04590895807819,68.05347114539222),('MCD','13:57:42',115.97520358054405,116.00080250887638),('MMM','13:57:42',159.05015856336794,159.0937255681678),('MSFT','13:57:42',55.49800788926617,55.536180453176655),('NKE','13:57:42',136.81752346758083,136.86572566334442),('T','13:57:42',32.42724825173764,32.45824207693486),('V','13:57:42',82.2897611378056,82.31325550361694),('YHOO','13:57:42',34.73585596399029,34.78050674514492);
INSERT INTO `quote` VALUES ('AMZN','13:57:53',715.4927960033328,715.5350523586185),('AXP','13:57:53',72.1387966408804,72.18301907027512),('BA','13:57:53',146.6726580611204,146.70285170886265),('CAT','13:57:53',71.52253109123686,71.5548694303272),('CVX','13:57:53',96.16882570137737,96.18744672586678),('DIS','13:57:53',123.23504900080911,123.240869927833),('FB','13:57:53',101.85097749572738,101.90049207848055),('GOOG','13:57:53',775.7089555729357,775.7370897580114),('IBM','13:57:53',138.2420034219548,138.27650529938188),('JPM','13:57:53',68.02915991070148,68.04340030374405),('MCD','13:57:53',115.87931667988626,115.91509945814936),('MMM','13:57:53',157.54699645085236,157.54989616913696),('MSFT','13:57:53',55.316522973893306,55.32855614733519),('NKE','13:57:53',136.10427632328015,136.12982446249467),('T','13:57:53',32.34524391436601,32.34550693178201),('V','13:57:53',81.63421158259428,81.66976097887076),('YHOO','13:57:53',34.979131155994544,35.003230562594545);
INSERT INTO `quote` VALUES ('AMZN','13:58:03',717.9300238566774,717.9575342195409),('AXP','13:58:03',72.70250826393479,72.72830543135518),('BA','13:58:03',145.98559122398882,146.0180228294471),('CAT','13:58:03',72.16661804233001,72.1953441492121),('CVX','13:58:03',96.37597253073332,96.37644471276877),('DIS','13:58:03',122.4210742425715,122.46753521380774),('FB','13:58:03',101.21773385879253,101.23979132649158),('GOOG','13:58:03',769.8437780933566,769.8495303766913),('IBM','13:58:03',138.40966573333165,138.41841568028352),('JPM','13:58:03',67.93082362108261,67.973284602094),('MCD','13:58:03',115.96523148435973,115.98004685956859),('MMM','13:58:03',157.23774911633274,157.2681542353942),('MSFT','13:58:03',55.072352186376555,55.10896425896357),('NKE','13:58:03',137.27754416879105,137.29097652550627),('T','13:58:03',32.14884520420105,32.14979674467118),('V','13:58:03',82.0946828465684,82.12055119683582),('YHOO','13:58:03',34.76727539607754,34.80962385842075);
INSERT INTO `quote` VALUES ('AMZN','13:58:13',714.7868796395132,714.7946797864506),('AXP','13:58:13',73.22238166314857,73.23018367273109),('BA','13:58:13',144.64632688970076,144.6672957351874),('CAT','13:58:13',71.45260726632317,71.45502214254579),('CVX','13:58:13',95.59816519922953,95.60009641952257),('DIS','13:58:13',121.9931538477496,122.04218297451294),('FB','13:58:13',100.8685082745109,100.91820998604635),('GOOG','13:58:13',765.3083466299798,765.3135341354634),('IBM','13:58:13',138.54650366893546,138.58693453660743),('JPM','13:58:13',68.41541920377297,68.43986468388123),('MCD','13:58:13',116.25151973719399,116.26799210960667),('MMM','13:58:13',158.79120827351196,158.82168254290207),('MSFT','13:58:13',55.32448912227256,55.34261672759158),('NKE','13:58:13',136.3406277053021,136.35952875241264),('T','13:58:13',32.27463028669453,32.28928508699036),('V','13:58:13',81.66796539526494,81.68456861179384),('YHOO','13:58:13',34.74628200964528,34.751323665543374);
INSERT INTO `quote` VALUES ('AMZN','13:58:23',713.5745677891484,713.5772319707385),('AXP','13:58:23',72.8507423370581,72.87709064776709),('BA','13:58:23',145.04590737410695,145.0675521154037),('CAT','13:58:23',70.90123993134162,70.9391869721379),('CVX','13:58:23',96.28762758961551,96.2913724063956),('DIS','13:58:23',122.64640005222084,122.69446104756119),('FB','13:58:23',100.54284649080425,100.57196960932403),('GOOG','13:58:23',767.6239710013982,767.6499851267454),('IBM','13:58:23',139.84642640423493,139.85111463439182),('JPM','13:58:23',67.77787930252262,67.80833538057514),('MCD','13:58:23',116.23242762665595,116.26386187057341),('MMM','13:58:23',159.81122057027954,159.85467956550258),('MSFT','13:58:23',55.08594771700321,55.09845802860676),('NKE','13:58:23',135.6656317209107,135.70589990962569),('T','13:58:23',32.06431890679006,32.110429167276656),('V','13:58:23',80.94960078936116,80.958728695326),('YHOO','13:58:23',34.59422784178013,34.60487828283066);
INSERT INTO `quote` VALUES ('AMZN','13:58:33',715.6874868987708,715.7365166722445),('AXP','13:58:33',72.282063485235,72.31312155231836),('BA','13:58:33',145.38629513980095,145.4178047150487),('CAT','13:58:33',70.78721190344353,70.81329740237256),('CVX','13:58:33',96.58789821411331,96.61424173856933),('DIS','13:58:33',122.51778125803004,122.53272882442008),('FB','13:58:33',101.09923709939791,101.12703207742048),('GOOG','13:58:33',771.154407411026,771.1874861977568),('IBM','13:58:33',141.11963299462602,141.1347279096584),('JPM','13:58:33',67.93033866356345,67.97837548624011),('MCD','13:58:33',117.12438408350896,117.13167789792966),('MMM','13:58:33',160.9269552422167,160.94438532418025),('MSFT','13:58:33',54.860803114786634,54.90302281321574),('NKE','13:58:33',136.7622159148697,136.76911103978196),('T','13:58:33',32.25171545703924,32.294484185772305),('V','13:58:33',80.81633428520824,80.85788245982792),('YHOO','13:58:33',34.55190243039473,34.57332677457675);
INSERT INTO `quote` VALUES ('AMZN','13:58:43',709.834219768897,709.8379410478029),('AXP','13:58:43',72.17288877307217,72.2109516107921),('BA','13:58:43',144.3540927710028,144.3852776261063),('CAT','13:58:43',70.87950454786191,70.91310764088998),('CVX','13:58:43',97.00577018267717,97.01302347189988),('DIS','13:58:43',122.19246345678137,122.22923652151393),('FB','13:58:43',101.3977277144405,101.44697702374188),('GOOG','13:58:43',766.2455352480522,766.2721389050594),('IBM','13:58:43',140.3115703584276,140.33919725731235),('JPM','13:58:43',68.35898989927868,68.36365114045243),('MCD','13:58:43',116.83825827953817,116.86902283248902),('MMM','13:58:43',162.23597677390796,162.24444081526025),('MSFT','13:58:43',54.5517778931398,54.55374223573395),('NKE','13:58:43',137.3610093851077,137.3690062601554),('T','13:58:43',32.29785140626483,32.323583920527035),('V','13:58:43',80.82399201238657,80.84126844251658),('YHOO','13:58:43',34.6544303642707,34.69539123644401);
INSERT INTO `quote` VALUES ('AMZN','13:58:53',712.4748088408264,712.4758988071236),('AXP','13:58:53',71.68926325453444,71.72270532263441),('BA','13:58:53',143.48303936468446,143.51946895467125),('CAT','13:58:53',70.50037636608226,70.50966197997673),('CVX','13:58:53',96.14871601210857,96.17761517213607),('DIS','13:58:53',121.11272394981724,121.12530822482448),('FB','13:58:53',101.58487056482029,101.62101012158585),('GOOG','13:58:53',761.1055960466774,761.1198205282601),('IBM','13:58:53',140.53142941077803,140.57621942540263),('JPM','13:58:53',68.95269953873098,68.96913132038057),('MCD','13:58:53',116.8691015947875,116.8800006110486),('MMM','13:58:53',162.15390501232878,162.17157181413904),('MSFT','13:58:53',54.27472820732605,54.31399834606659),('NKE','13:58:53',136.21742349791495,136.24871782290904),('T','13:58:53',32.41865567397797,32.466414709207655),('V','13:58:53',80.86816151206308,80.88443510894591),('YHOO','13:58:53',34.50218533377862,34.52502762477612);
INSERT INTO `quote` VALUES ('AMZN','13:59:03',710.0372420958975,710.0767219744423),('AXP','13:59:03',71.62912897067282,71.63133142488215),('BA','13:59:03',144.27876825015,144.2822325615113),('CAT','13:59:03',70.6239470549036,70.62894072608242),('CVX','13:59:03',95.56134266093352,95.59641378954032),('DIS','13:59:03',121.56268747956041,121.58946398407701),('FB','13:59:03',101.67911143485675,101.71383151594767),('GOOG','13:59:03',765.282654185553,765.2944330826001),('IBM','13:59:03',141.73639405055417,141.77836346609962),('JPM','13:59:03',69.0174832531683,69.06010615615769),('MCD','13:59:03',115.97770018131305,115.99232565910388),('MMM','13:59:03',162.26802907931835,162.30448533940347),('MSFT','13:59:03',54.647591145443606,54.66645464758842),('NKE','13:59:03',135.45080427421155,135.4663810987574),('T','13:59:03',32.674719371400165,32.68477637668638),('V','13:59:03',80.38036653038147,80.4015677296746),('YHOO','13:59:03',34.64966552179785,34.684713496980386);
INSERT INTO `quote` VALUES ('AMZN','13:59:13',707.461726360584,707.5083283355481),('AXP','13:59:13',71.91036128285563,71.92933671358264),('BA','13:59:13',143.75372223866503,143.77677022529167),('CAT','13:59:13',70.83620891607774,70.85055516696943),('CVX','13:59:13',95.6439880038021,95.6549750442026),('DIS','13:59:13',121.70837852461797,121.74676890774232),('FB','13:59:13',101.60269714520678,101.62659710274443),('GOOG','13:59:13',772.1180451218057,772.1398308459687),('IBM','13:59:13',140.75389782259646,140.78584747383775),('JPM','13:59:13',69.06316814976675,69.09140758174402),('MCD','13:59:13',116.60354905001077,116.60624973050508),('MMM','13:59:13',163.5231288982981,163.53225649729902),('MSFT','13:59:13',55.01550081934117,55.01757785345696),('NKE','13:59:13',134.19941029020993,134.20957059034555),('T','13:59:13',32.62000580347501,32.667678650388346),('V','13:59:13',80.21737725316112,80.25824892400328),('YHOO','13:59:13',34.99443927829583,35.01481767421086);
INSERT INTO `quote` VALUES ('AMZN','13:59:23',705.3917158676422,705.4131493670977),('AXP','13:59:23',72.44568303214,72.49359165118621),('BA','13:59:23',144.4375474149667,144.47948363966572),('CAT','13:59:23',71.1420379567062,71.18567011236301),('CVX','13:59:23',95.91262654188053,95.92736079516784),('DIS','13:59:23',122.22447271534557,122.24100739249343),('FB','13:59:23',100.78124388901843,100.82309983818186),('GOOG','13:59:23',771.3652937956482,771.3734757013947),('IBM','13:59:23',141.3749864307609,141.3787425724235),('JPM','13:59:23',69.45685788314185,69.46903497497878),('MCD','13:59:23',115.76203616447022,115.80008191055825),('MMM','13:59:23',162.1187615749195,162.1311297622278),('MSFT','13:59:23',55.03656023401056,55.03981570261751),('NKE','13:59:23',134.88710010316245,134.92861574258677),('T','13:59:23',32.30049535618185,32.31294128582834),('V','13:59:23',80.90458819486547,80.91496703245092),('YHOO','13:59:23',35.11159640763948,35.16121039007852);
INSERT INTO `quote` VALUES ('AMZN','13:59:33',703.7228411834019,703.7661853264349),('AXP','13:59:33',72.07116945202381,72.08286386842758),('BA','13:59:33',144.5487523053497,144.55421121462285),('CAT','13:59:33',70.8278236875545,70.84245273864379),('CVX','13:59:33',95.713792285295,95.73753513392973),('DIS','13:59:33',121.91564472826275,121.95650870712551),('FB','13:59:33',101.47337835870714,101.5175201728198),('GOOG','13:59:33',768.5482572982137,768.589171434385),('IBM','13:59:33',141.54541335427814,141.578134137631),('JPM','13:59:33',69.87895291487415,69.90371080974776),('MCD','13:59:33',115.08245352022038,115.08590013496266),('MMM','13:59:33',161.43409465023382,161.46612341770037),('MSFT','13:59:33',54.74589732429213,54.7908978833837),('NKE','13:59:33',134.98697508898033,134.99574976589932),('T','13:59:33',31.99978802715005,32.029620038611306),('V','13:59:33',80.46245303739705,80.48670912672678),('YHOO','13:59:33',35.356571530906116,35.388066517917075);
INSERT INTO `quote` VALUES ('AMZN','13:59:43',697.5963510347862,697.5997839076775),('AXP','13:59:43',71.88245092339503,71.91455678648936),('BA','13:59:43',143.25385202255663,143.3036592760366),('CAT','13:59:43',71.14369474311317,71.17715904374565),('CVX','13:59:43',95.81720372470541,95.83999303313418),('DIS','13:59:43',122.8379333902431,122.83839305828337),('FB','13:59:43',101.35021580732426,101.37337176180444),('GOOG','13:59:43',762.0237252850417,762.0520701099518),('IBM','13:59:43',142.65925772772172,142.68644710169175),('JPM','13:59:43',69.77617732209418,69.7965081177399),('MCD','13:59:43',114.52043899075215,114.56363149062818),('MMM','13:59:43',161.13101987166777,161.13582416398899),('MSFT','13:59:43',55.197997723048964,55.20305315060023),('NKE','13:59:43',135.80646171809212,135.82935249746816),('T','13:59:43',31.994796910309837,31.998732786798524),('V','13:59:43',79.85417959140726,79.89888558136411),('YHOO','13:59:43',35.19524808611906,35.211997629070645);
INSERT INTO `quote` VALUES ('AMZN','13:59:53',694.1622885379783,694.1759048674098),('AXP','13:59:53',71.67497214313377,71.72062552805771),('BA','13:59:53',141.83035689902775,141.87171032739155),('CAT','13:59:53',70.56445038233078,70.59038971576965),('CVX','13:59:53',95.16975162186783,95.21637197890442),('DIS','13:59:53',123.72272252740457,123.72913393380239),('FB','13:59:53',100.39878132438331,100.41542038714557),('GOOG','13:59:53',760.6032090773011,760.6135598232175),('IBM','13:59:53',143.01464349374163,143.0298470084368),('JPM','13:59:53',70.21367584906967,70.21499294780644),('MCD','13:59:53',113.77912879778758,113.81366395546809),('MMM','13:59:53',162.32642703692454,162.35073626975554),('MSFT','13:59:53',55.377063354884065,55.38549584749786),('NKE','13:59:53',136.01518053801283,136.02819021136983),('T','13:59:53',32.304577198500034,32.349319013828634),('V','13:59:53',79.0954268164912,79.12547759786041),('YHOO','13:59:53',35.208196968003655,35.247656393214605);
INSERT INTO `quote` VALUES ('AMZN','14:00:03',692.0754129119007,692.0977341718761),('AXP','14:00:03',71.18641906064606,71.21466560941792),('BA','14:00:03',141.98487146237795,142.00829840937558),('CAT','14:00:03',71.01923659477049,71.05300420853906),('CVX','14:00:03',94.2593599802582,94.3018111265032),('DIS','14:00:03',124.78164250960842,124.78769440761104),('FB','14:00:03',100.70013093654991,100.70246393685223),('GOOG','14:00:03',759.0507280661166,759.0752898795903),('IBM','14:00:03',143.94091193458695,143.98439547202247),('JPM','14:00:03',70.39491636964857,70.40830825182974),('MCD','14:00:03',113.92965792892926,113.94261386571877),('MMM','14:00:03',161.1981901689948,161.23630733336822),('MSFT','14:00:03',54.94531002209268,54.961937834478235),('NKE','14:00:03',136.9793395843576,137.0137247320484),('T','14:00:03',32.57221150418084,32.5819807024793),('V','14:00:03',79.54504635262687,79.55910529124934),('YHOO','14:00:03',35.28348214988155,35.31265372101707);
INSERT INTO `quote` VALUES ('AMZN','14:00:13',691.6640151199491,691.7002771702201),('AXP','14:00:13',70.55452864444098,70.58462211167654),('BA','14:00:13',140.6231404180395,140.66740651975744),('CAT','14:00:13',70.84312614068016,70.85493671163543),('CVX','14:00:13',93.35143306258412,93.38948798182697),('DIS','14:00:13',124.03955956296439,124.05255758957381),('FB','14:00:13',101.13138148298349,101.16075625827398),('GOOG','14:00:13',759.9336134508976,759.9833695039877),('IBM','14:00:13',143.428894011634,143.47484914507208),('JPM','14:00:13',70.34991228780949,70.3852470358392),('MCD','14:00:13',113.72064597707733,113.76434942882999),('MMM','14:00:13',161.79058113486815,161.8083998093133),('MSFT','14:00:13',55.05929886693839,55.09571656877879),('NKE','14:00:13',136.11400773131678,136.1587845286114),('T','14:00:13',32.84026525830911,32.85809527253793),('V','14:00:13',80.29295161354483,80.30048134314956),('YHOO','14:00:13',34.970537907093835,34.989071274012396);
INSERT INTO `quote` VALUES ('AMZN','14:00:23',687.977546564516,688.0184234001007),('AXP','14:00:23',69.8743969595823,69.9174182540569),('BA','14:00:23',140.79064399999282,140.83192801278733),('CAT','14:00:23',70.99983999555316,71.00903031354156),('CVX','14:00:23',92.46875440676891,92.5091188391038),('DIS','14:00:23',124.66932536989422,124.69257447451325),('FB','14:00:23',100.31225954613964,100.31673471055309),('GOOG','14:00:23',761.141283114515,761.1493950444085),('IBM','14:00:23',142.0594388502119,142.07160896532517),('JPM','14:00:23',70.2554968513011,70.30411929557314),('MCD','14:00:23',113.4453655732659,113.44700862000262),('MMM','14:00:23',163.3521875961988,163.36717166745353),('MSFT','14:00:23',54.89730275758475,54.92829619535178),('NKE','14:00:23',135.75234245172513,135.79106610528004),('T','14:00:23',32.58793371172204,32.59469778390183),('V','14:00:23',80.45558100997266,80.49315577207861),('YHOO','14:00:23',34.777717049984574,34.80334222820246);
INSERT INTO `quote` VALUES ('AMZN','14:00:33',685.0990719550003,685.1046291255107),('AXP','14:00:33',70.43272547787238,70.46371472841311),('BA','14:00:33',140.0683659937067,140.1163671102209),('CAT','14:00:33',70.60893413725931,70.6486227870329),('CVX','14:00:33',92.33901222371779,92.35261476659498),('DIS','14:00:33',125.10592945644896,125.12930047938865),('FB','14:00:33',99.85059004955556,99.8547028564718),('GOOG','14:00:33',762.4185095616051,762.4464924820134),('IBM','14:00:33',142.56335056252917,142.58215982444725),('JPM','14:00:33',70.78496765308736,70.78638644330857),('MCD','14:00:33',112.68105523293791,112.69539359217463),('MMM','14:00:33',164.0947180573823,164.12590866731423),('MSFT','14:00:33',54.91839853417894,54.96767754447481),('NKE','14:00:33',135.27793276003896,135.3066171138674),('T','14:00:33',32.791067962754525,32.828347887504854),('V','14:00:33',79.92869068196028,79.93404632618635),('YHOO','14:00:33',34.56601611844648,34.61386784783948);
INSERT INTO `quote` VALUES ('AMZN','14:00:43',688.5531567757596,688.5691591268052),('AXP','14:00:43',70.0411219631538,70.06296620119663),('BA','14:00:43',141.28274367645824,141.31298504665935),('CAT','14:00:43',70.01757726021191,70.04842232711692),('CVX','14:00:43',92.36325011806278,92.38474718289166),('DIS','14:00:43',125.29240327113456,125.30216510527916),('FB','14:00:43',99.08197406439218,99.11442106573018),('GOOG','14:00:43',761.1898095840322,761.2176020705806),('IBM','14:00:43',142.99014831526108,143.00216414673156),('JPM','14:00:43',71.34255961652026,71.38253325696216),('MCD','14:00:43',112.25670063195858,112.29169114528332),('MMM','14:00:43',163.62380915351955,163.62799266942588),('MSFT','14:00:43',55.42620115353691,55.45146171226131),('NKE','14:00:43',134.24332219535796,134.2568755733439),('T','14:00:43',32.956154606233824,32.99111318338989),('V','14:00:43',80.22783985773358,80.26077016631399),('YHOO','14:00:43',34.33977329913362,34.37733609262689);
INSERT INTO `quote` VALUES ('AMZN','14:00:53',681.8910382747118,681.9396246194308),('AXP','14:00:53',70.56406561764996,70.57884489032547),('BA','14:00:53',142.25455180559416,142.27511972639817),('CAT','14:00:53',70.11109937335884,70.15808335151111),('CVX','14:00:53',91.88712685925717,91.91386628074402),('DIS','14:00:53',124.43832559499815,124.4490165374048),('FB','14:00:53',98.96987202313493,98.9809133991296),('GOOG','14:00:53',764.7703237637198,764.7955452068961),('IBM','14:00:53',143.75645603858663,143.7635902556105),('JPM','14:00:53',71.5020469870745,71.5461074468075),('MCD','14:00:53',111.43586828489835,111.46920909960801),('MMM','14:00:53',162.50615111331146,162.53081313411397),('MSFT','14:00:53',54.992552693857256,55.00112739421279),('NKE','14:00:53',133.45840550686344,133.47575247909054),('T','14:00:53',33.012488849151644,33.04170557378581),('V','14:00:53',80.09727487775577,80.14612381073725),('YHOO','14:00:53',34.012679512983354,34.05086204875091);
INSERT INTO `quote` VALUES ('AMZN','14:01:03',675.5309102415094,675.5676223426113),('AXP','14:01:03',70.13575915667819,70.1794996169548),('BA','14:01:03',143.0021370367661,143.00775101646332),('CAT','14:01:03',70.57874445674906,70.60180240331184),('CVX','14:01:03',92.03203729661836,92.07958252700699),('DIS','14:01:03',124.49045936792218,124.5250302824291),('FB','14:01:03',99.15207417327875,99.16425004322046),('GOOG','14:01:03',758.7248869457585,758.7565976658208),('IBM','14:01:03',144.71243607366242,144.71993864441075),('JPM','14:01:03',71.42506639481691,71.43051289738325),('MCD','14:01:03',110.77787787717533,110.78849474590969),('MMM','14:01:03',161.56480811610473,161.56850367560637),('MSFT','14:01:03',54.90561772320359,54.92966900799363),('NKE','14:01:03',134.51239705590157,134.5580392709151),('T','14:01:03',33.19930777236012,33.22963152512101),('V','14:01:03',79.60910629515593,79.64824410860483),('YHOO','14:01:03',33.67704670463476,33.72701170776758);
INSERT INTO `quote` VALUES ('AMZN','14:01:13',671.237807733026,671.2477225216297),('AXP','14:01:13',69.68650286705991,69.68771828325292),('BA','14:01:13',142.86586713920866,142.90051733981406),('CAT','14:01:13',70.67266358639755,70.68339827563324),('CVX','14:01:13',91.46539943804768,91.46820409586456),('DIS','14:01:13',124.58499788407765,124.61287612084828),('FB','14:01:13',100.03357683063828,100.07209481240594),('GOOG','14:01:13',765.8709848280877,765.9034236516684),('IBM','14:01:13',143.9029904928245,143.9400621798076),('JPM','14:01:13',70.92641686397326,70.95650862651598),('MCD','14:01:13',109.88369170639524,109.91966126475343),('MMM','14:01:13',161.52920210605345,161.5764616275378),('MSFT','14:01:13',55.0955443378326,55.114056542122036),('NKE','14:01:13',133.87038615724035,133.91003710707614),('T','14:01:13',32.88296746112711,32.8978188554228),('V','14:01:13',79.55247888462607,79.57901510791842),('YHOO','14:01:13',33.88352334509959,33.90196158002486);
INSERT INTO `quote` VALUES ('AMZN','14:01:23',673.7665208835059,673.7833985377007),('AXP','14:01:23',69.64038484433236,69.64347548523487),('BA','14:01:23',142.6468121423605,142.67482837282446),('CAT','14:01:23',70.45784428644875,70.4885397009919),('CVX','14:01:23',91.04390622249669,91.05666900149411),('DIS','14:01:23',124.97500160580195,124.98695735877074),('FB','14:01:23',99.64021841256435,99.68500977127368),('GOOG','14:01:23',760.4109870836959,760.4332414493784),('IBM','14:01:23',142.7844157359675,142.78870769656456),('JPM','14:01:23',70.70243533232043,70.71575022616217),('MCD','14:01:23',109.50403976117764,109.51234240805302),('MMM','14:01:23',162.98536588988222,163.01049676380075),('MSFT','14:01:23',55.1510677940367,55.172249115180804),('NKE','14:01:23',133.59112592945465,133.61596975038418),('T','14:01:23',32.73921968596769,32.76596977966619),('V','14:01:23',78.9327547971499,78.96542841832758),('YHOO','14:01:23',33.91637739778306,33.928363713033455);
INSERT INTO `quote` VALUES ('AMZN','14:01:33',676.7033541090553,676.727803558833),('AXP','14:01:33',69.7906322166489,69.82389415057168),('BA','14:01:33',141.54354214865353,141.54864586192753),('CAT','14:01:33',71.11228579624282,71.12863120182143),('CVX','14:01:33',91.33590947140196,91.34996169258098),('DIS','14:01:33',125.64291254278228,125.66817068155811),('FB','14:01:33',98.66268378173662,98.67028236662698),('GOOG','14:01:33',764.6417937151357,764.6597754142448),('IBM','14:01:33',143.68106172664687,143.68437155468985),('JPM','14:01:33',71.11318476996338,71.16077009341633),('MCD','14:01:33',108.85480240820473,108.9039859527213),('MMM','14:01:33',164.21743196015444,164.2174414223918),('MSFT','14:01:33',55.49125342518188,55.527120299638284),('NKE','14:01:33',134.3939241272084,134.40112945853394),('T','14:01:33',32.686764470046995,32.69899182946109),('V','14:01:33',78.87450188498188,78.88458067874599),('YHOO','14:01:33',34.062769530677926,34.0970489427091);
INSERT INTO `quote` VALUES ('AMZN','14:01:43',677.441453435196,677.4479408553973),('AXP','14:01:43',69.83279416778589,69.84322825887705),('BA','14:01:43',141.44404887386418,141.46198941000557),('CAT','14:01:43',71.48295655819872,71.5278468904207),('CVX','14:01:43',91.76894128740452,91.81442520738266),('DIS','14:01:43',125.62603959911071,125.66392105989658),('FB','14:01:43',98.9420080808797,98.95413295010711),('GOOG','14:01:43',761.560283662244,761.5809046371423),('IBM','14:01:43',144.5808245083042,144.60178643667183),('JPM','14:01:43',71.64318035428838,71.66605722790078),('MCD','14:01:43',108.12742499845999,108.16302578884142),('MMM','14:01:43',164.04337958012218,164.0812759122669),('MSFT','14:01:43',55.7621405280166,55.80355918472341),('NKE','14:01:43',133.7765409517141,133.80472629247626),('T','14:01:43',32.74533371417923,32.7478538134615),('V','14:01:43',78.59954581792024,78.60328143174318),('YHOO','14:01:43',34.2407647720135,34.273590322450474);
INSERT INTO `quote` VALUES ('AMZN','14:01:53',678.0249419906004,678.0684712030752),('AXP','14:01:53',69.19615912787988,69.21560741119458),('BA','14:01:53',141.71207974578272,141.7324966880215),('CAT','14:01:53',71.76263857838923,71.79206507561022),('CVX','14:01:53',92.41511704592533,92.4622850116951),('DIS','14:01:53',125.4164382795009,125.42128429507345),('FB','14:01:53',99.67192036261926,99.70998475005995),('GOOG','14:01:53',755.0014298224829,755.0289877528332),('IBM','14:01:53',144.40037579489075,144.42121267569385),('JPM','14:01:53',70.9616907735208,70.97167962983642),('MCD','14:01:53',108.40276168646947,108.44276918532984),('MMM','14:01:53',163.28871680722804,163.31688053236576),('MSFT','14:01:53',55.7708340186415,55.807190673404726),('NKE','14:01:53',132.45979231015053,132.50279132738916),('T','14:01:53',32.70674472231413,32.72857265848661),('V','14:01:53',78.83053152847326,78.83597695219552),('YHOO','14:01:53',34.43490951086509,34.4777312787913);
INSERT INTO `quote` VALUES ('AMZN','14:02:03',674.6972382570717,674.7324501837704),('AXP','14:02:03',69.4649816520804,69.50761642235456),('BA','14:02:03',141.1427025191532,141.15762083456383),('CAT','14:02:03',71.1180630260359,71.13849659201013),('CVX','14:02:03',91.81931442628004,91.83502607951262),('DIS','14:02:03',125.39180339039339,125.4381028628446),('FB','14:02:03',99.97672216548797,100.02075868799564),('GOOG','14:02:03',755.5986837516434,755.6294485012896),('IBM','14:02:03',143.18349023846037,143.2090332397545),('JPM','14:02:03',70.39553991779431,70.41667348965748),('MCD','14:02:03',108.7739125342001,108.78641789265765),('MMM','14:02:03',161.86938384866622,161.902908966898),('MSFT','14:02:03',55.37543489936781,55.383279472627166),('NKE','14:02:03',131.52063297180226,131.5594393446832),('T','14:02:03',32.823266103015136,32.87068281386871),('V','14:02:03',79.07739539028734,79.08413960815996),('YHOO','14:02:03',34.33670726539782,34.34065299453429);
INSERT INTO `quote` VALUES ('AMZN','14:02:13',676.844925096719,676.8821022660419),('AXP','14:02:13',69.2384787109622,69.278902056528),('BA','14:02:13',142.03130490530862,142.03199954677953),('CAT','14:02:13',71.40199962532874,71.4203315136468),('CVX','14:02:13',91.56753320341927,91.60468892699105),('DIS','14:02:13',124.82956281133686,124.86987343259845),('FB','14:02:13',100.28700069826668,100.31285116714066),('GOOG','14:02:13',749.9687015842078,750.0060078810332),('IBM','14:02:13',143.82646996707138,143.8371767881554),('JPM','14:02:13',70.0022727046872,70.04680181786068),('MCD','14:02:13',109.67768860051159,109.69939720818523),('MMM','14:02:13',162.38785956211592,162.43502237208392),('MSFT','14:02:13',55.77704537616941,55.82272453116151),('NKE','14:02:13',130.9040832828729,130.93160255067036),('T','14:02:13',32.644499636615585,32.670895964826414),('V','14:02:13',79.60720881501547,79.65494182685724),('YHOO','14:02:13',34.64285760874873,34.67612330670481);
INSERT INTO `quote` VALUES ('AMZN','14:02:23',671.2458440367546,671.2778333459463),('AXP','14:02:23',68.6933886059966,68.71003533093595),('BA','14:02:23',142.04853892128884,142.09482127230584),('CAT','14:02:23',71.40834941443804,71.44394163963202),('CVX','14:02:23',91.54444398608335,91.54614413108953),('DIS','14:02:23',125.63199414231985,125.64593843736857),('FB','14:02:23',100.555389693314,100.60029350214617),('GOOG','14:02:23',757.3223019241959,757.3464844971568),('IBM','14:02:23',144.28814381977213,144.28890994807375),('JPM','14:02:23',70.27899821922388,70.28442443534937),('MCD','14:02:23',109.1919810941936,109.19377498240485),('MMM','14:02:23',163.99425853040555,164.00912223008015),('MSFT','14:02:23',56.25694905835336,56.301947149812634),('NKE','14:02:23',130.66885689363295,130.676327417944),('T','14:02:23',32.63475069839429,32.637845300025454),('V','14:02:23',80.03361629994959,80.04466682525724),('YHOO','14:02:23',34.685246069358875,34.700641260670714);
INSERT INTO `quote` VALUES ('AMZN','14:02:33',671.639889121092,671.6456997037297),('AXP','14:02:33',68.17755150525004,68.20489795832067),('BA','14:02:33',140.8248554092509,140.830145440684),('CAT','14:02:33',71.28312852447563,71.31566313570076),('CVX','14:02:33',92.2970079825377,92.33549396853205),('DIS','14:02:33',124.49529585570434,124.51431703895668),('FB','14:02:33',101.40497799741804,101.43342401015342),('GOOG','14:02:33',762.4044392633783,762.4477525818693),('IBM','14:02:33',144.35453580798384,144.40150901855702),('JPM','14:02:33',69.70707587423954,69.71816535714302),('MCD','14:02:33',109.29832804153202,109.32529839525459),('MMM','14:02:33',163.13578989304023,163.14405346907097),('MSFT','14:02:33',56.767450440319934,56.773885494860565),('NKE','14:02:33',130.9218197270785,130.97094728793246),('T','14:02:33',32.70684539468268,32.74817901940325),('V','14:02:33',79.48182060020649,79.5103146781274),('YHOO','14:02:33',34.447861705474324,34.45604776566452);
INSERT INTO `quote` VALUES ('AMZN','14:02:43',665.5802380563266,665.6013159902341),('AXP','14:02:43',68.73258854657462,68.73546584755232),('BA','14:02:43',140.84832636397854,140.86452741604822),('CAT','14:02:43',71.93749072184765,71.94368262222015),('CVX','14:02:43',92.22371529832901,92.26116881862701),('DIS','14:02:43',125.33009444734618,125.34219623765513),('FB','14:02:43',102.36160611194013,102.4032549647653),('GOOG','14:02:43',761.693084226433,761.6977880402243),('IBM','14:02:43',145.26371675735447,145.3002272546861),('JPM','14:02:43',69.36142729541483,69.37014625689211),('MCD','14:02:43',108.21993792286332,108.25247499874051),('MMM','14:02:43',163.8984078524182,163.90438282168603),('MSFT','14:02:43',57.00477525469622,57.012489469617215),('NKE','14:02:43',131.8597276040023,131.90240240773613),('T','14:02:43',32.4979660312634,32.50671733422094),('V','14:02:43',79.1498392064782,79.15525297715386),('YHOO','14:02:43',34.729393594529995,34.764077349570165);
INSERT INTO `quote` VALUES ('AMZN','14:02:53',670.3624734459038,670.3682607290859),('AXP','14:02:53',69.20479030384611,69.21142754032205),('BA','14:02:53',139.55098768038502,139.56748754544012),('CAT','14:02:53',71.3499384865049,71.3556630805019),('CVX','14:02:53',92.14009320685217,92.17573965141126),('DIS','14:02:53',124.32407973581326,124.35622270875942),('FB','14:02:53',101.65909153560017,101.68841332534168),('GOOG','14:02:53',761.4549035001236,761.480948607965),('IBM','14:02:53',145.71434572513436,145.72133396740293),('JPM','14:02:53',69.05255723329108,69.08399902613681),('MCD','14:02:53',108.95831414302123,108.9630050702883),('MMM','14:02:53',163.73632528698312,163.77712681209908),('MSFT','14:02:53',56.475315589182706,56.506196111910675),('NKE','14:02:53',132.65098392983884,132.68196184357615),('T','14:02:53',32.58574846039126,32.61619306454966),('V','14:02:53',78.90493029115173,78.94715755341026),('YHOO','14:02:53',34.586272329275474,34.62502141911255);
INSERT INTO `quote` VALUES ('AMZN','14:03:03',668.9283365669863,668.9546067896503),('AXP','14:03:03',68.7809514205185,68.79872330233728),('BA','14:03:03',138.4580123314478,138.4952886858799),('CAT','14:03:03',71.9254588949871,71.9619825440836),('CVX','14:03:03',91.43469504603493,91.47495913991082),('DIS','14:03:03',123.67558976433733,123.71876860282877),('FB','14:03:03',100.92394186104303,100.96838895524508),('GOOG','14:03:03',764.8479213836265,764.8719193639827),('IBM','14:03:03',145.89290338534127,145.9204423494936),('JPM','14:03:03',69.70618632242518,69.75224210128623),('MCD','14:03:03',109.96580285954288,109.98555362450888),('MMM','14:03:03',162.6278224822813,162.66369803219374),('MSFT','14:03:03',56.874778325680325,56.895037753704614),('NKE','14:03:03',132.40672171691043,132.4294387278853),('T','14:03:03',32.32232090779677,32.3544726128234),('V','14:03:03',78.71385320080635,78.7377645011079),('YHOO','14:03:03',34.832206193832974,34.87760637524567);
INSERT INTO `quote` VALUES ('AMZN','14:03:13',674.4017051283716,674.4169597600102),('AXP','14:03:13',68.47179148130029,68.4900202357015),('BA','14:03:13',137.20899981359352,137.22306206325402),('CAT','14:03:13',71.22210538536821,71.26258562058722),('CVX','14:03:13',91.8929485888916,91.9205294163662),('DIS','14:03:13',124.75171851979609,124.79601301418657),('FB','14:03:13',100.75136311971785,100.78998714410902),('GOOG','14:03:13',770.2339615235047,770.2407708922343),('IBM','14:03:13',146.25887967849778,146.270508666883),('JPM','14:03:13',69.56930710570747,69.61106459097796),('MCD','14:03:13',110.44172075664466,110.45267816161578),('MMM','14:03:13',161.2654376294005,161.2805175598252),('MSFT','14:03:13',57.29949425680113,57.30333639306498),('NKE','14:03:13',133.1560168373702,133.16414086998682),('T','14:03:13',32.382467393140914,32.41206576333535),('V','14:03:13',78.69641213953815,78.71444172501884),('YHOO','14:03:13',34.935227267985674,34.94102507138762);
INSERT INTO `quote` VALUES ('AMZN','14:03:23',680.3028896815855,680.3345995731432),('AXP','14:03:23',68.76758058823269,68.78687772608917),('BA','14:03:23',137.76639272882662,137.79524849965296),('CAT','14:03:23',71.03481866384112,71.07792045438849),('CVX','14:03:23',91.40538381838567,91.40825239622362),('DIS','14:03:23',125.38036509796349,125.41921121224134),('FB','14:03:23',101.57604381600565,101.61812397400088),('GOOG','14:03:23',771.5145938576482,771.5181227327607),('IBM','14:03:23',144.88204576042176,144.9003875758934),('JPM','14:03:23',69.87987115951788,69.88930479856741),('MCD','14:03:23',109.86173243837082,109.86737390773023),('MMM','14:03:23',162.2276682412012,162.27646499627664),('MSFT','14:03:23',57.772661698462564,57.79086072504719),('NKE','14:03:23',134.4235151588687,134.46621500549404),('T','14:03:23',32.36028110446545,32.409418765326464),('V','14:03:23',79.37004747517784,79.38437769838055),('YHOO','14:03:23',35.16997348039833,35.18672994940964);
INSERT INTO `quote` VALUES ('AMZN','14:03:33',677.0415652131145,677.0662381266658),('AXP','14:03:33',68.15760913951863,68.19095261557568),('BA','14:03:33',138.47256429578837,138.48047008599815),('CAT','14:03:33',70.52159390098745,70.5714470232218),('CVX','14:03:33',92.09204412602118,92.13237261675528),('DIS','14:03:33',124.90546922066511,124.9158661899835),('FB','14:03:33',100.99780282508337,101.03896546493971),('GOOG','14:03:33',769.606088054029,769.6169971404948),('IBM','14:03:33',144.71182307696265,144.7154649833433),('JPM','14:03:33',70.0245694045705,70.04694816514674),('MCD','14:03:33',109.50362682933765,109.53125083143668),('MMM','14:03:33',162.48578879652283,162.52309253034852),('MSFT','14:03:33',57.90664826433271,57.946340666218696),('NKE','14:03:33',133.7463541821995,133.76475438340094),('T','14:03:33',32.3304323361522,32.337526144207125),('V','14:03:33',78.97929782391952,79.01608236552643),('YHOO','14:03:33',34.82348454495938,34.872114931550335);
INSERT INTO `quote` VALUES ('AMZN','14:03:43',677.3102710237386,677.3470429112793),('AXP','14:03:43',68.29036555021614,68.29944211273998),('BA','14:03:43',139.81580846041328,139.82666246622688),('CAT','14:03:43',70.64737570112919,70.66350904828286),('CVX','14:03:43',92.59780852599262,92.6271499107611),('DIS','14:03:43',123.82726934153901,123.87448356945382),('FB','14:03:43',101.99948598054289,102.03786671367524),('GOOG','14:03:43',764.5814236339296,764.6027764942611),('IBM','14:03:43',144.39834129861416,144.44801051071704),('JPM','14:03:43',70.50162470569168,70.54426665236508),('MCD','14:03:43',109.23260411020856,109.2606463223372),('MMM','14:03:43',163.70881172776876,163.74010641337094),('MSFT','14:03:43',57.88601889387315,57.92137353197282),('NKE','14:03:43',134.54417419627532,134.55080951646192),('T','14:03:43',32.650908915243754,32.68353951378883),('V','14:03:43',78.27462683383354,78.28470268610843),('YHOO','14:03:43',35.11413325132315,35.15166124464457);
INSERT INTO `quote` VALUES ('AMZN','14:03:53',681.4494817510241,681.471436722576),('AXP','14:03:53',68.01770167280206,68.05944078196057),('BA','14:03:53',140.91343501310186,140.92600208918887),('CAT','14:03:53',70.29688122099877,70.33417489952087),('CVX','14:03:53',92.15422155699774,92.202111543632),('DIS','14:03:53',123.31996373576918,123.3518592630128),('FB','14:03:53',102.38172530335835,102.40628115934781),('GOOG','14:03:53',765.2701541974941,765.3098924562136),('IBM','14:03:53',143.22262618588945,143.258786133404),('JPM','14:03:53',69.81661398784392,69.82143458799594),('MCD','14:03:53',110.01864983127345,110.02440481767883),('MMM','14:03:53',165.0578747949253,165.05888527544843),('MSFT','14:03:53',57.46313724585002,57.49669319160407),('NKE','14:03:53',135.07717365947445,135.1123366269179),('T','14:03:53',32.93307234711275,32.970805583067985),('V','14:03:53',78.87431090299536,78.89724611763407),('YHOO','14:03:53',35.051446717880516,35.063931006096155);
INSERT INTO `quote` VALUES ('AMZN','14:04:03',684.3143223397618,684.3431208811885),('AXP','14:04:03',67.34135138803057,67.36751073711447),('BA','14:04:03',140.31291918948324,140.3555600811544),('CAT','14:04:03',69.84322567574617,69.85564783804055),('CVX','14:04:03',92.98302597188083,92.99460710667698),('DIS','14:04:03',123.931793852224,123.93742132939305),('FB','14:04:03',102.24232281793704,102.24408283282867),('GOOG','14:04:03',764.8307505539689,764.8744533947739),('IBM','14:04:03',142.21459961485326,142.2408920938915),('JPM','14:04:03',69.9719557642073,70.01772744646972),('MCD','14:04:03',110.70787287908921,110.70877789813409),('MMM','14:04:03',165.12760000255744,165.12761867967288),('MSFT','14:04:03',58.006925932511535,58.01938942764684),('NKE','14:04:03',135.4502810425487,135.45966003009946),('T','14:04:03',32.89370404251558,32.924030757627314),('V','14:04:03',79.064703243443,79.11226653403901),('YHOO','14:04:03',34.914848452917425,34.944573608151764);
INSERT INTO `quote` VALUES ('AMZN','14:04:13',682.4520079544692,682.4687829188018),('AXP','14:04:13',66.86741438123445,66.88434458586435),('BA','14:04:13',141.6272772862853,141.63410745107547),('CAT','14:04:13',69.70357790681093,69.71397387775153),('CVX','14:04:13',92.5482673924431,92.57415024750081),('DIS','14:04:13',125.00903632508304,125.05018954442528),('FB','14:04:13',102.31222490327093,102.3299678410742),('GOOG','14:04:13',771.0841290353503,771.1252536027398),('IBM','14:04:13',142.38214180251012,142.42618835945973),('JPM','14:04:13',69.89620109717598,69.90080547551861),('MCD','14:04:13',110.1180950191077,110.14810852373206),('MMM','14:04:13',166.39276565676997,166.41934523052046),('MSFT','14:04:13',58.03366686060626,58.07962669089038),('NKE','14:04:13',134.70394272917673,134.72475673967764),('T','14:04:13',32.93219386663399,32.97060101952515),('V','14:04:13',79.79942764575094,79.82984305555433),('YHOO','14:04:13',34.666391996111706,34.69825056251509);
INSERT INTO `quote` VALUES ('AMZN','14:04:23',678.7487383747286,678.755706017632),('AXP','14:04:23',66.6584348195089,66.69537452094684),('BA','14:04:23',142.8459306770702,142.86597203852136),('CAT','14:04:23',69.78447830195329,69.8059881281366),('CVX','14:04:23',92.42360901323065,92.44768153217538),('DIS','14:04:23',125.09310998546323,125.14004981445512),('FB','14:04:23',102.60477945859544,102.61686217243783),('GOOG','14:04:23',774.0702962282505,774.112767091712),('IBM','14:04:23',141.03549955854942,141.08214941690494),('JPM','14:04:23',70.10833327386025,70.13971371862534),('MCD','14:04:23',109.56158540340802,109.58643186482331),('MMM','14:04:23',166.55111355430205,166.58670687026103),('MSFT','14:04:23',58.44241073238195,58.48316162931265),('NKE','14:04:23',133.83052596587186,133.872442121687),('T','14:04:23',32.69350419441758,32.73609469632206),('V','14:04:23',80.15432947317989,80.17114160994917),('YHOO','14:04:23',34.469651090238116,34.51051316771271);
INSERT INTO `quote` VALUES ('AMZN','14:04:33',674.2977753098103,674.3034349734875),('AXP','14:04:33',67.09622932293419,67.13017335751061),('BA','14:04:33',142.04324173141086,142.0451275985297),('CAT','14:04:33',69.33880767581628,69.380902726032),('CVX','14:04:33',92.1537398463941,92.19962784712081),('DIS','14:04:33',124.74205672663348,124.7854949466576),('FB','14:04:33',103.60330063564533,103.62324489218943),('GOOG','14:04:33',777.5267346693074,777.5406842721497),('IBM','14:04:33',140.17217754536,140.21676788144435),('JPM','14:04:33',69.802149298036,69.84292922838917),('MCD','14:04:33',109.34194915375416,109.35440033158962),('MMM','14:04:33',167.99254648817805,168.03843919171123),('MSFT','14:04:33',58.84188345040601,58.8869356777839),('NKE','14:04:33',134.04516081861223,134.0623986696359),('T','14:04:33',32.79937186933059,32.83587717211742),('V','14:04:33',80.20591471556855,80.20892925326062),('YHOO','14:04:33',34.38646259538339,34.39597947827981);
INSERT INTO `quote` VALUES ('AMZN','14:04:43',669.2972743972945,669.3095833077836),('AXP','14:04:43',66.57427353076561,66.5895514171563),('BA','14:04:43',142.27278106117717,142.27488340342512),('CAT','14:04:43',69.16746222736157,69.20783449770725),('CVX','14:04:43',91.94036941667842,91.97706385692405),('DIS','14:04:43',124.8545811339309,124.85840763589643),('FB','14:04:43',102.90185906409837,102.91647462963678),('GOOG','14:04:43',782.2560866208008,782.299370119088),('IBM','14:04:43',138.96469212062888,138.99423132725292),('JPM','14:04:43',70.46688528434892,70.48241079227586),('MCD','14:04:43',108.74289333253586,108.7561441633054),('MMM','14:04:43',166.67532685073755,166.68255011412046),('MSFT','14:04:43',58.90126062431341,58.9501335004807),('NKE','14:04:43',134.51036720079566,134.54328567487383),('T','14:04:43',32.825996710398606,32.82904956195634),('V','14:04:43',80.44281059368149,80.49225925071731),('YHOO','14:04:43',34.34427410331001,34.38851632442703);
INSERT INTO `quote` VALUES ('AMZN','14:04:53',675.4866956902916,675.4936204714949),('AXP','14:04:53',67.03959683128306,67.05595434256503),('BA','14:04:53',143.03822251304211,143.0613535468203),('CAT','14:04:53',69.4701918241319,69.51982556849092),('CVX','14:04:53',91.0336871641122,91.0637091772996),('DIS','14:04:53',126.00530404131737,126.00854985099164),('FB','14:04:53',102.87920340495856,102.89076957898887),('GOOG','14:04:53',780.1292167286873,780.1421769689322),('IBM','14:04:53',139.59338126623197,139.59565901004834),('JPM','14:04:53',70.38801261473259,70.40365523386558),('MCD','14:04:53',107.97921641505324,108.01489171124065),('MMM','14:04:53',168.20928400491857,168.2549050811448),('MSFT','14:04:53',58.390033474164035,58.433952253656415),('NKE','14:04:53',133.23697073415522,133.25068232671026),('T','14:04:53',32.770934700714506,32.80178780530588),('V','14:04:53',80.18633553714918,80.21828044386075),('YHOO','14:04:53',34.056794182986195,34.101297034353195);
INSERT INTO `quote` VALUES ('AMZN','14:05:03',676.5537157978935,676.571493592493),('AXP','14:05:03',67.31131552400203,67.3164428436956),('BA','14:05:03',143.35416606616795,143.3878508205396),('CAT','14:05:03',69.71005017374567,69.73674736832193),('CVX','14:05:03',91.54900314897867,91.58665525109144),('DIS','14:05:03',125.76831377508502,125.7913785553203),('FB','14:05:03',102.31432701498713,102.32348630279745),('GOOG','14:05:03',777.9435736236511,777.9857440886436),('IBM','14:05:03',138.74670926008733,138.78064579937967),('JPM','14:05:03',70.21668929855375,70.2355817387536),('MCD','14:05:03',109.0235179404562,109.06363839309864),('MMM','14:05:03',167.15105720011496,167.1592260226419),('MSFT','14:05:03',58.3253815008431,58.32803882193857),('NKE','14:05:03',133.7199076756037,133.74780500970252),('T','14:05:03',33.02354576002445,33.04552213560428),('V','14:05:03',80.4807803483909,80.51675434133466),('YHOO','14:05:03',34.188486905256966,34.21388929323361);
INSERT INTO `quote` VALUES ('AMZN','14:05:13',683.224828613497,683.2621562696469),('AXP','14:05:13',67.74951083936682,67.77412073590746),('BA','14:05:13',144.43355819885107,144.48018880788658),('CAT','14:05:13',69.5743997442685,69.61643256127462),('CVX','14:05:13',90.63729267790828,90.6840306617311),('DIS','14:05:13',126.99067369084,127.0123804835522),('FB','14:05:13',102.14821464447205,102.1632966610593),('GOOG','14:05:13',779.2380120335325,779.2700046984658),('IBM','14:05:13',139.41695747635296,139.4599621619933),('JPM','14:05:13',70.3897480021247,70.40599221689789),('MCD','14:05:13',108.67986765543955,108.71103589276808),('MMM','14:05:13',166.93491195636372,166.96817112463097),('MSFT','14:05:13',57.85742043088949,57.89450385402716),('NKE','14:05:13',134.15010531058675,134.15869384816057),('T','14:05:13',32.911941430277565,32.92675814957116),('V','14:05:13',80.1569993571156,80.19205493189034),('YHOO','14:05:13',34.303309672264035,34.33129843094724);
INSERT INTO `quote` VALUES ('AMZN','14:05:23',678.1941408203865,678.2056541101957),('AXP','14:05:23',67.20120188952257,67.22439783275891),('BA','14:05:23',143.8472806894625,143.8488718741978),('CAT','14:05:23',69.85761727689602,69.86206387578346),('CVX','14:05:23',89.82176062798563,89.83513221478525),('DIS','14:05:23',126.25462109160645,126.29422500741704),('FB','14:05:23',103.01984289949674,103.03914138739843),('GOOG','14:05:23',774.300996891686,774.3172003637043),('IBM','14:05:23',140.06637369594677,140.09301750562292),('JPM','14:05:23',70.71045839484758,70.74788647290296),('MCD','14:05:23',107.83901514821511,107.84831985645752),('MMM','14:05:23',168.22561554083697,168.2706877596127),('MSFT','14:05:23',58.37191197856057,58.40604213162053),('NKE','14:05:23',135.45498194541247,135.47262194003375),('T','14:05:23',33.19436376183035,33.20456897108557),('V','14:05:23',80.8955713565116,80.9260233754878),('YHOO','14:05:23',34.29476055597835,34.30392948185973);
INSERT INTO `quote` VALUES ('AMZN','14:05:33',675.4285074314029,675.4534852137715),('AXP','14:05:33',66.87214126338695,66.88574006607269),('BA','14:05:33',144.29664636655872,144.30192763908929),('CAT','14:05:33',69.19525142565683,69.23468683615641),('CVX','14:05:33',90.00962215899379,90.01584325968177),('DIS','14:05:33',125.38175030792512,125.40805034483232),('FB','14:05:33',103.61956565111448,103.64573074608614),('GOOG','14:05:33',782.0035897642849,782.0297020346402),('IBM','14:05:33',140.95399937031104,140.98777736720874),('JPM','14:05:33',70.88377707700758,70.92243823211221),('MCD','14:05:33',106.8193202385852,106.85508515631649),('MMM','14:05:33',168.0211102928148,168.03263181104523),('MSFT','14:05:33',57.99738811156756,58.0265679766894),('NKE','14:05:33',135.954495249955,136.00251171764546),('T','14:05:33',33.01464842270181,33.0410942406492),('V','14:05:33',80.79332177013033,80.8019909408676),('YHOO','14:05:33',33.96637408483708,34.00039430905068);
INSERT INTO `quote` VALUES ('AMZN','14:05:43',675.5218777688979,675.5417822691439),('AXP','14:05:43',66.22564884166877,66.25729683380287),('BA','14:05:43',144.83933255573217,144.85491028924886),('CAT','14:05:43',68.77533119685232,68.81570617324888),('CVX','14:05:43',89.68875027616703,89.706178567011),('DIS','14:05:43',124.41735801812531,124.42283994373204),('FB','14:05:43',103.3490767950635,103.39484466262866),('GOOG','14:05:43',786.088910925572,786.097717184012),('IBM','14:05:43',140.85321431552686,140.89409618472374),('JPM','14:05:43',70.56135345844153,70.5729959681404),('MCD','14:05:43',105.94073528730506,105.9845347293579),('MMM','14:05:43',168.98254180820373,169.00222074063208),('MSFT','14:05:43',58.306115050519686,58.35171599825738),('NKE','14:05:43',135.4137918080135,135.44368744743306),('T','14:05:43',32.82509384601544,32.85648740976285),('V','14:05:43',81.13694578588087,81.15965406179507),('YHOO','14:05:43',34.21852082491103,34.264409323336515);
INSERT INTO `quote` VALUES ('AMZN','14:05:53',672.7400052136536,672.7421166366692),('AXP','14:05:53',65.92521863457522,65.97054954048953),('BA','14:05:53',144.34375791214396,144.36416718922544),('CAT','14:05:53',69.16276888250465,69.17958981691952),('CVX','14:05:53',89.08678158992925,89.11688301140465),('DIS','14:05:53',124.32752653468306,124.36058461178),('FB','14:05:53',102.87272789336659,102.91616043604829),('GOOG','14:05:53',779.6545704481329,779.6783286300624),('IBM','14:05:53',140.70808741935446,140.71245040782645),('JPM','14:05:53',70.52996299770439,70.54569554236495),('MCD','14:05:53',106.83869563525194,106.8883442479896),('MMM','14:05:53',170.35215461944372,170.39361567889483),('MSFT','14:05:53',58.590448734380196,58.626690739609195),('NKE','14:05:53',134.1903175978717,134.201615556961),('T','14:05:53',33.00494565299566,33.009227731142595),('V','14:05:53',81.01326221231888,81.03412410323094),('YHOO','14:05:53',34.0428689374434,34.07886496324411);
INSERT INTO `quote` VALUES ('AMZN','14:06:03',674.1843594492191,674.2164650351518),('AXP','14:06:03',65.89869571669449,65.92409445686688),('BA','14:06:03',144.33603793917737,144.3577773386105),('CAT','14:06:03',69.2666690942459,69.29244207410143),('CVX','14:06:03',88.92338121483816,88.9559650714208),('DIS','14:06:03',124.26877240085476,124.27638598227375),('FB','14:06:03',102.40255155940004,102.40636806864687),('GOOG','14:06:03',780.596120062315,780.6457364617223),('IBM','14:06:03',140.17918312100073,140.2116899743428),('JPM','14:06:03',70.46742415277676,70.484438364193),('MCD','14:06:03',106.16614359273319,106.17327332152729),('MMM','14:06:03',170.5617645760642,170.60403080187902),('MSFT','14:06:03',58.22854245851543,58.25906640539672),('NKE','14:06:03',135.18541017516105,135.21739411397425),('T','14:06:03',32.79696559116878,32.801877007937804),('V','14:06:03',81.51233649901798,81.55708152107647),('YHOO','14:06:03',34.08735306241047,34.08813959636223);
INSERT INTO `quote` VALUES ('AMZN','14:06:13',674.3710093079595,674.4088699041395),('AXP','14:06:13',65.24032386371105,65.26900510915726),('BA','14:06:13',144.2214522409521,144.22895482064112),('CAT','14:06:13',69.47617559030903,69.50891983405006),('CVX','14:06:13',88.56609912128397,88.5842807224507),('DIS','14:06:13',124.8343239540602,124.88008477039587),('FB','14:06:13',101.78750351943417,101.78874121584339),('GOOG','14:06:13',780.3098831470563,780.3403648878887),('IBM','14:06:13',140.49181134410694,140.51345416911437),('JPM','14:06:13',70.83399242702063,70.8479978585535),('MCD','14:06:13',106.83969895358989,106.85112289901683),('MMM','14:06:13',169.30000053006455,169.3333291407232),('MSFT','14:06:13',58.77540246463754,58.79724064386823),('NKE','14:06:13',134.71517695880584,134.76236653125935),('T','14:06:13',32.87243290637902,32.89747004305295),('V','14:06:13',81.28746368305288,81.2913623453816),('YHOO','14:06:13',33.94776669160927,33.97411554770077);
INSERT INTO `quote` VALUES ('AMZN','14:06:23',674.2867077867536,674.3338956068305),('AXP','14:06:23',65.15045195408256,65.17746720798404),('BA','14:06:23',143.43478828937327,143.4379895475558),('CAT','14:06:23',69.87002477626716,69.90284033100521),('CVX','14:06:23',88.6296519885793,88.67551235659268),('DIS','14:06:23',125.46102705066764,125.4706044591006),('FB','14:06:23',101.18841815021823,101.22343429354022),('GOOG','14:06:23',775.9505134873447,775.9727675311622),('IBM','14:06:23',141.8021619413891,141.8025444571772),('JPM','14:06:23',71.0900171334352,71.09970365413088),('MCD','14:06:23',106.89252511389596,106.9358596993242),('MMM','14:06:23',169.6881758010028,169.7122395968078),('MSFT','14:06:23',58.65370268890511,58.65435271331918),('NKE','14:06:23',134.7681537006032,134.79681488908642),('T','14:06:23',32.659450498243736,32.696793946644235),('V','14:06:23',80.74419230722616,80.77712375127504),('YHOO','14:06:23',34.01412114532316,34.04046840997064);
INSERT INTO `quote` VALUES ('AMZN','14:06:33',671.5279529154395,671.5311782658194),('AXP','14:06:33',65.77461631438703,65.82278143308133),('BA','14:06:33',144.68838877940973,144.69353399837811),('CAT','14:06:33',70.29335754565678,70.32764032833062),('CVX','14:06:33',89.33887194499277,89.37800204858088),('DIS','14:06:33',126.1119760167501,126.15234113155819),('FB','14:06:33',100.29452464700128,100.30523811698343),('GOOG','14:06:33',773.3102529463142,773.3239298132032),('IBM','14:06:33',141.5254963592171,141.5623865530371),('JPM','14:06:33',70.86793667747762,70.87703710868146),('MCD','14:06:33',107.84031300946945,107.85843292876953),('MMM','14:06:33',168.22578719724348,168.24401552547147),('MSFT','14:06:33',58.88978491061568,58.923933371242285),('NKE','14:06:33',135.0508368870347,135.09154249933653),('T','14:06:33',32.8456483552463,32.88619845604967),('V','14:06:33',80.32815210726973,80.3471449127507),('YHOO','14:06:33',34.308014817189516,34.3187294554227);
INSERT INTO `quote` VALUES ('AMZN','14:06:43',667.9854338029777,667.9859335760032),('AXP','14:06:43',65.84201135613515,65.8679993955095),('BA','14:06:43',143.55422458968144,143.5755970241783),('CAT','14:06:43',70.91559955864125,70.91602026312523),('CVX','14:06:43',88.95124666235166,88.98789334437566),('DIS','14:06:43',126.88144881402735,126.91015786504035),('FB','14:06:43',101.23160825907418,101.23445509611794),('GOOG','14:06:43',776.6041646707012,776.6327577727986),('IBM','14:06:43',142.1214224618845,142.1244337779455),('JPM','14:06:43',71.4911799053439,71.49756402473534),('MCD','14:06:43',108.71649626932074,108.7219642384999),('MMM','14:06:43',169.2688775297734,169.31404043403595),('MSFT','14:06:43',58.83409309786428,58.841223246871124),('NKE','14:06:43',135.95276780714352,135.99803094257672),('T','14:06:43',32.65060112339917,32.65919750792447),('V','14:06:43',80.87524245428172,80.87646064507094),('YHOO','14:06:43',34.27507108104248,34.30671981823464);
INSERT INTO `quote` VALUES ('AMZN','14:06:53',668.1416735724487,668.1673924163856),('AXP','14:06:53',65.46830190311577,65.48117604147103),('BA','14:06:53',143.24868794109565,143.2698365154479),('CAT','14:06:53',70.45180254539162,70.46068155726104),('CVX','14:06:53',88.27524222120405,88.2770524351275),('DIS','14:06:53',127.84865447013475,127.88466402320958),('FB','14:06:53',100.51976184730977,100.52320191448182),('GOOG','14:06:53',783.6651428757135,783.7136328963462),('IBM','14:06:53',141.9121521452029,141.94361562519862),('JPM','14:06:53',71.69786869825361,71.70246041358946),('MCD','14:06:53',109.07401542570096,109.11466457750302),('MMM','14:06:53',168.7605088070432,168.788278456072),('MSFT','14:06:53',58.34221499118305,58.35058595392204),('NKE','14:06:53',136.71764960823774,136.7415071809125),('T','14:06:53',32.890419688386054,32.92353780524167),('V','14:06:53',80.54497269416329,80.54735395038601),('YHOO','14:06:53',33.99845596207125,34.01122829271299);
INSERT INTO `quote` VALUES ('AMZN','14:07:03',668.9473113531867,668.9664135033885),('AXP','14:07:03',65.33452617263447,65.366115615126),('BA','14:07:03',143.4055069045036,143.4385948077648),('CAT','14:07:03',70.20764452556752,70.22355435530328),('CVX','14:07:03',88.54267356248518,88.56092603357455),('DIS','14:07:03',128.61956072925616,128.65059596478034),('FB','14:07:03',100.26119937377102,100.26172761993534),('GOOG','14:07:03',780.4449329750182,780.4870714949013),('IBM','14:07:03',141.9111347419782,141.94615301616625),('JPM','14:07:03',72.41386635460877,72.4156046912911),('MCD','14:07:03',109.5194478935311,109.5652498311112),('MMM','14:07:03',168.14513224367175,168.1585567176727),('MSFT','14:07:03',57.910000339560796,57.92598815303354),('NKE','14:07:03',137.00901881817813,137.04296388689514),('T','14:07:03',33.02456174486431,33.05392051034721),('V','14:07:03',80.96865184720863,80.99193024155011),('YHOO','14:07:03',34.3337244897422,34.366778987580226);
INSERT INTO `quote` VALUES ('AMZN','14:07:13',668.1575418388173,668.1967969661281),('AXP','14:07:13',65.1228742399901,65.16735881061254),('BA','14:07:13',142.58187566835554,142.5929246499029),('CAT','14:07:13',69.53288079144875,69.56752107980171),('CVX','14:07:13',89.42550595781722,89.47082844159522),('DIS','14:07:13',127.81739883141057,127.82193706945912),('FB','14:07:13',100.20612257875543,100.2390624896441),('GOOG','14:07:13',788.0961868955258,788.111511166251),('IBM','14:07:13',142.6631613669,142.7035730925403),('JPM','14:07:13',72.39216077509212,72.4371787983446),('MCD','14:07:13',109.83042219808641,109.83353840938153),('MMM','14:07:13',168.88917645027837,168.91286643555364),('MSFT','14:07:13',58.463953843628154,58.4848414420235),('NKE','14:07:13',136.69779455240547,136.7403162347871),('T','14:07:13',33.304015385980215,33.31084563123664),('V','14:07:13',80.6585489436241,80.66102154992541),('YHOO','14:07:13',34.581819895284305,34.59963097907794);
INSERT INTO `quote` VALUES ('AMZN','14:07:23',666.2056620172477,666.2083757809615),('AXP','14:07:23',65.0483424445838,65.06596698074046),('BA','14:07:23',143.62954703731316,143.67296419007556),('CAT','14:07:23',69.39672533532334,69.42519902547551),('CVX','14:07:23',88.95580875923521,88.96433348109609),('DIS','14:07:23',126.87777759084686,126.91013560543045),('FB','14:07:23',100.77051141053254,100.81216294556671),('GOOG','14:07:23',787.730706063766,787.7356282332129),('IBM','14:07:23',142.20222948923671,142.25020986035432),('JPM','14:07:23',72.57344477402903,72.59449911939836),('MCD','14:07:23',109.75253086583818,109.75336412685121),('MMM','14:07:23',168.82425204663977,168.82856133728728),('MSFT','14:07:23',58.22026742895908,58.22856390675373),('NKE','14:07:23',135.89480650422666,135.91819185612295),('T','14:07:23',32.99277356799659,33.013619803748696),('V','14:07:23',80.920645709077,80.95589746359931),('YHOO','14:07:23',34.28720900937187,34.316381182514306);
INSERT INTO `quote` VALUES ('AMZN','14:07:33',660.66017823692,660.6701577859703),('AXP','14:07:33',64.51830240249679,64.56270658135459),('BA','14:07:33',142.306556244846,142.3468410185534),('CAT','14:07:33',69.8643387475516,69.86791589646593),('CVX','14:07:33',89.19613512980759,89.21082034933387),('DIS','14:07:33',125.73406368036277,125.7816233857394),('FB','14:07:33',99.9966242685086,100.03359763763015),('GOOG','14:07:33',788.2857971619542,788.3345486294205),('IBM','14:07:33',143.13309379383276,143.16651327773283),('JPM','14:07:33',73.24304148456817,73.27486476502185),('MCD','14:07:33',110.01538390994058,110.06465765416608),('MMM','14:07:33',168.9160149015043,168.95963800023534),('MSFT','14:07:33',58.466491675099704,58.492790868601176),('NKE','14:07:33',137.21148265131256,137.2238464040353),('T','14:07:33',32.74659165027865,32.79292538049945),('V','14:07:33',80.77752204761907,80.81891922579214),('YHOO','14:07:33',34.45541236627721,34.45778882432603);
INSERT INTO `quote` VALUES ('AMZN','14:07:43',665.6245607041473,665.672152992403),('AXP','14:07:43',64.84972239043505,64.86780196037084),('BA','14:07:43',141.9575867560351,141.97526901929024),('CAT','14:07:43',70.16239016300042,70.17288127189477),('CVX','14:07:43',89.84050359593336,89.86082773076002),('DIS','14:07:43',124.67981590314842,124.6854728369329),('FB','14:07:43',99.4973172794312,99.50250999734101),('GOOG','14:07:43',783.2594449071141,783.2649491904231),('IBM','14:07:43',142.87637364344363,142.88604129926924),('JPM','14:07:43',72.52955840813715,72.54963574099142),('MCD','14:07:43',109.44046037156774,109.48626305122568),('MMM','14:07:43',169.74952179131247,169.75601361331678),('MSFT','14:07:43',58.00457044926511,58.040378127368555),('NKE','14:07:43',137.84278163542137,137.86704837908135),('T','14:07:43',32.487650388352506,32.49717627751075),('V','14:07:43',81.31281402901917,81.32516714231281),('YHOO','14:07:43',34.692404842347344,34.70933519002839);
INSERT INTO `quote` VALUES ('AMZN','14:07:53',666.9498875611331,666.9720090799834),('AXP','14:07:53',64.35235218039509,64.39020915261264),('BA','14:07:53',141.65519670511267,141.69592713678858),('CAT','14:07:53',69.57344476448674,69.6221238868155),('CVX','14:07:53',90.17900403254035,90.22215131633284),('DIS','14:07:53',125.11556807026142,125.13140171632045),('FB','14:07:53',99.97399159844336,99.9821274655622),('GOOG','14:07:53',785.6854553423416,785.6871920995009),('IBM','14:07:53',143.36365389754818,143.39644369711922),('JPM','14:07:53',73.17487390198973,73.18803947427539),('MCD','14:07:53',109.56657196697888,109.58931921837029),('MMM','14:07:53',168.24792129283716,168.28031688516904),('MSFT','14:07:53',58.416719475798644,58.42338192205909),('NKE','14:07:53',136.96459795213556,136.9744224486432),('T','14:07:53',32.427004547158965,32.44346614305187),('V','14:07:53',81.52135416364412,81.53566280102471),('YHOO','14:07:53',34.77405619246738,34.77558934016006);
INSERT INTO `quote` VALUES ('AMZN','14:08:03',669.3574419010448,669.3930434335041),('AXP','14:08:03',63.90881479814276,63.958298675563185),('BA','14:08:03',141.04935205963864,141.0763585009934),('CAT','14:08:03',69.89106043238428,69.89821476299551),('CVX','14:08:03',90.10540661444101,90.11171801914605),('DIS','14:08:03',124.57714402936122,124.60612509213111),('FB','14:08:03',100.72418839363316,100.75240823356368),('GOOG','14:08:03',792.7780201730695,792.8188228336539),('IBM','14:08:03',144.30945542010528,144.34101510795813),('JPM','14:08:03',73.2386221485976,73.28176777538097),('MCD','14:08:03',108.68391079533869,108.72647710371787),('MMM','14:08:03',169.29028542707294,169.3210264451298),('MSFT','14:08:03',57.841500018101115,57.841787968140025),('NKE','14:08:03',136.07632919066964,136.09971906357822),('T','14:08:03',32.30750195309776,32.32623957917351),('V','14:08:03',81.68070510080415,81.68642848184663),('YHOO','14:08:03',34.96346381168834,34.984136857204355)