Spreadsheet: 72580d1273258784-matching-numbers-forumpost
Sheet: Sheet1

DATE/TIME: 20100109  11:00:00 to 20100209  11:00:00 | OPEN | HIGH | LOW | CLOSE | VOLUME | COUNT | WAP | HAS GAPS
20100111  10:00:00 | 14.07 | 14.29 | 14.06 | 14.06 | 290727 | 531 | 14.185 | False
20100111  11:00:00 | 14.06 | 14.08 | 13.83 | 13.9 | 433366 | 700 | 13.935 | False
20100111  12:00:00 | 13.91 | 13.98 | 13.85 | 13.94 | 197722 | 306 | 13.925 | False
20100111  13:00:00 | 13.94 | 13.95 | 13.7 | 13.81 | 161420 | 326 | 13.8 | False
20100111  14:00:00 | 13.81 | 13.9 | 13.78 | 13.82 | 168220 | 326 | 13.845 | False
20100111  15:00:00 | 13.81 | 13.86 | 13.77 | 13.77 | 80270 | 187 | 13.82 | False
20100111  16:00:00 | 13.77 | 13.83 | 13.77 | 13.79 | 139045 | 225 | 13.805 | False
20100112  10:00:00 | 13.47 | 13.57 | 13.37 | 13.52 | 279568 | 483 | 13.47 | False
20100112  11:00:00 | 13.52 | 13.72 | 13.52 | 13.65 | 240699 | 547 | 13.65 | False |  | BUY |  | Sell
20100112  12:00:00 | 13.64 | 13.65 | 13.42 | 13.47 | 174395 | 438 | 13.49 | False
20100112  13:00:00 | 13.46 | 13.49 | 13.01 | 13.02 | 222308 | 443 | 13.23 | False
20100112  14:00:00 | 13.01 | 13.13 | 12.86 | 12.99 | 302415 | 637 | 13.01 | False
20100112  15:00:00 | 12.99 | 12.99 | 12.92 | 12.97 | 98460 | 229 | 12.955 | False
20100112  16:00:00 | 12.97 | 13 | 12.9 | 12.95 | 172411 | 279 | 12.94 | False
20100113  10:00:00 | 13.01 | 13.1 | 12.95 | 13.03 | 186675 | 322 | 13.025 | False
20100113  11:00:00 | 13.04 | 13.05 | 12.56 | 12.83 | 410686 | 741 | 12.76 | False
20100113  12:00:00 | 12.81 | 12.91 | 12.73 | 12.89 | 169260 | 336 | 12.81 | False
20100113  13:00:00 | 12.89 | 13.08 | 12.89 | 12.98 | 209740 | 359 | 13 | False
20100113  14:00:00 | 12.99 | 13.08 | 12.89 | 12.98 | 154376 | 309 | 12.99 | False
20100113  15:00:00 | 12.98 | 13.05 | 12.98 | 13.03 | 53306 | 169 | 13.015 | False
20100113  16:00:00 | 13.02 | 13.05 | 12.96 | 13.03 | 75422 | 169 | 13.02 | False
20100114  10:00:00 | 13.05 | 13.05 | 12.83 | 12.85 | 151608 | 281 | 12.925 | False
20100114  11:00:00 | 12.85 | 12.88 | 12.59 | 12.62 | 371213 | 589 | 12.735 | False
20100114  12:00:00 | 12.61 | 12.69 | 12.54 | 12.61 | 175943 | 397 | 12.61 | False
20100114  13:00:00 | 12.61 | 12.82 | 12.61 | 12.75 | 141510 | 328 | 12.75 | False
20100114  14:00:00 | 12.75 | 12.91 | 12.72 | 12.88 | 160750 | 301 | 12.835 | False
20100114  15:00:00 | 12.88 | 12.88 | 12.76 | 12.77 | 72890 | 222 | 12.8 | False
20100114  16:00:00 | 12.77 | 12.79 | 12.68 | 12.7 | 96571 | 224 | 12.715 | False
20100115  10:00:00 | 12.51 | 12.51 | 12.15 | 12.17 | 296159 | 478 | 12.305 | False
20100115  11:00:00 | 12.16 | 12.33 | 12.09 | 12.31 | 401515 | 746 | 12.2 | False
20100115  12:00:00 | 12.3 | 12.31 | 12.21 | 12.22 | 159090 | 329 | 12.25 | False
20100115  13:00:00 | 12.22 | 12.26 | 12.15 | 12.18 | 109928 | 262 | 12.205 | False
20100115  14:00:00 | 12.18 | 12.2 | 12.15 | 12.19 | 83750 | 110 | 12.17 | False
20100115  15:00:00 | 12.2 | 12.25 | 12.17 | 12.18 | 105695 | 172 | 12.215 | False
20100115  16:00:00 | 12.18 | 12.32 | 12.18 | 12.26 | 166273 | 291 | 12.25 | False
20100118  10:00:00 | 12.27 | 12.5 | 12.27 | 12.5 | 139409 | 228 | 12.445 | False
20100118  11:00:00 | 12.49 | 12.49 | 12.41 | 12.42 | 69349 | 180 | 12.445 | False
20100118  12:00:00 | 12.43 | 12.44 | 12.41 | 12.42 | 32600 | 94 | 12.425 | False
20100118  13:00:00 | 12.42 | 12.44 | 12.42 | 12.44 | 12248 | 31 | 12.425 | False
20100118  14:00:00 | 12.44 | 12.44 | 12.39 | 12.4 | 19166 | 50 | 12.405 | False
20100118  15:00:00 | 12.39 | 12.39 | 12.35 | 12.35 | 31827 | 42 | 12.375 | False
20100118  16:00:00 | 12.34 | 12.38 | 12.31 | 12.32 | 25366 | 73 | 12.335 | False
20100119  10:00:00 | 12.32 | 12.45 | 12.29 | 12.29 | 137538 | 273 | 12.365 | False
20100119  11:00:00 | 12.28 | 12.44 | 12.25 | 12.36 | 145380 | 319 | 12.35 | False
20100119  12:00:00 | 12.36 | 12.4 | 12.29 | 12.4 | 73855 | 230 | 12.34 | False
20100119  13:00:00 | 12.4 | 12.48 | 12.39 | 12.45 | 82555 | 185 | 12.44 | False
20100119  14:00:00 | 12.45 | 12.48 | 12.41 | 12.45 | 70390 | 209 | 12.44 | False
20100119  15:00:00 | 12.47 | 12.5 | 12.41 | 12.42 | 52800 | 173 | 12.46 | False |  |  |  |  | -0.21
20100119  16:00:00 | 12.43 | 12.5 | 12.43 | 12.5 | 64050 | 140 | 12.465 | False
20100120  10:00:00 | 12.08 | 12.21 | 11.97 | 11.98 | 274188 | 453 | 12.075 | False
20100120  11:00:00 | 11.99 | 11.99 | 11.49 | 11.56 | 670655 | 1111 | 11.695 | False
20100120  12:00:00 | 11.57 | 11.68 | 11.41 | 11.63 | 440280 | 629 | 11.565 | False
20100120  13:00:00 | 11.63 | 11.79 | 11.61 | 11.67 | 264300 | 381 | 11.68 | False
20100120  14:00:00 | 11.68 | 11.68 | 11.6 | 11.63 | 154699 | 248 | 11.63 | False
20100120  15:00:00 | 11.63 | 11.67 | 11.61 | 11.65 | 110966 | 189 | 11.64 | False
20100120  16:00:00 | 11.65 | 11.87 | 11.65 | 11.77 | 238738 | 293 | 11.775 | False
20100121  10:00:00 | 11.67 | 11.74 | 11.49 | 11.55 | 293269 | 434 | 11.62 | False
20100121  11:00:00 | 11.56 | 11.61 | 11.16 | 11.21 | 469726 | 746 | 11.335 | False
20100121  12:00:00 | 11.2 | 11.36 | 10.99 | 11.29 | 583791 | 990 | 11.135 | False
20100121  13:00:00 | 11.3 | 11.4 | 11.11 | 11.14 | 312840 | 583 | 11.25 | False
20100121  14:00:00 | 11.14 | 11.25 | 11.1 | 11.16 | 262644 | 412 | 11.17 | False
20100121  15:00:00 | 11.17 | 11.18 | 11.11 | 11.11 | 187985 | 243 | 11.14 | False
20100121  16:00:00 | 11.11 | 11.11 | 10.9 | 10.94 | 293283 | 475 | 11.03 | False
20100122  10:00:00 | 10.88 | 11.06 | 10.65 | 11.05 | 374117 | 634 | 10.855 | False
20100122  11:00:00 | 11.06 | 11.08 | 10.78 | 11.07 | 549765 | 1060 | 10.93 | False
20100122  12:00:00 | 11.07 | 11.45 | 11.07 | 11.21 | 531437 | 815 | 11.285 | False
20100122  13:00:00 | 11.22 | 11.33 | 11.15 | 11.24 | 181748 | 495 | 11.235 | False
20100122  14:00:00 | 11.24 | 11.29 | 11.08 | 11.19 | 107584 | 265 | 11.205 | False
20100122  15:00:00 | 11.18 | 11.24 | 10.97 | 11.02 | 215001 | 451 | 11.075 | False
20100122  16:00:00 | 11.01 | 11.11 | 10.99 | 11.1 | 281479 | 527 | 11.045 | False
20100125  10:00:00 | 11.32 | 11.37 | 11.16 | 11.17 | 232160 | 351 | 11.25 | False
20100125  11:00:00 | 11.16 | 11.17 | 10.97 | 11.14 | 386382 | 648 | 11.045 | False
20100125  12:00:00 | 11.14 | 11.15 | 10.86 | 10.86 | 252798 | 507 | 10.975 | False
20100125  13:00:00 | 10.86 | 10.93 | 10.86 | 10.91 | 134870 | 250 | 10.89 | False
20100125  14:00:00 | 10.91 | 10.92 | 10.77 | 10.79 | 133494 | 248 | 10.84 | False
20100125  15:00:00 | 10.78 | 10.91 | 10.78 | 10.9 | 130096 | 195 | 10.84 | False
20100125  16:00:00 | 10.91 | 10.92 | 10.78 | 10.78 | 213540 | 253 | 10.85 | False
20100126  10:00:00 | 10.62 | 10.96 | 10.62 | 10.87 | 425760 | 605 | 10.84 | False
20100126  11:00:00 | 10.87 | 10.97 | 10.78 | 10.87 | 323435 | 681 | 10.89 | False
20100126  12:00:00 | 10.89 | 11.16 | 10.83 | 11.12 | 274037 | 510 | 11.025 | False
20100126  13:00:00 | 11.13 | 11.13 | 11 | 11.03 | 99107 | 268 | 11.07 | False
20100126  14:00:00 | 11.03 | 11.08 | 10.98 | 11.06 | 69505 | 187 | 11.025 | False
20100126  15:00:00 | 11.06 | 11.11 | 11.02 | 11.1 | 103735 | 206 | 11.075 | False
20100126  16:00:00 | 11.1 | 11.1 | 10.81 | 10.84 | 188740 | 380 | 10.92 | False
20100127  10:00:00 | 10.88 | 10.92 | 10.72 | 10.74 | 233792 | 402 | 10.82 | False
20100127  11:00:00 | 10.73 | 10.76 | 10.57 | 10.75 | 390389 | 706 | 10.665 | False
20100127  12:00:00 | 10.75 | 10.82 | 10.63 | 10.66 | 341531 | 569 | 10.735 | False
20100127  13:00:00 | 10.66 | 10.67 | 10.45 | 10.47 | 155350 | 273 | 10.565 | False
20100127  14:00:00 | 10.47 | 10.5 | 10.36 | 10.41 | 157530 | 341 | 10.42 | False
20100127  15:00:00 | 10.42 | 10.72 | 10.38 | 10.71 | 418409 | 617 | 10.525 | False
20100127  16:00:00 | 10.69 | 10.72 | 10.5 | 10.61 | 352708 | 557 | 10.615 | False
20100128  10:00:00 | 10.85 | 10.85 | 10.55 | 10.62 | 156603 | 256 | 10.68 | False
20100128  11:00:00 | 10.62 | 10.62 | 10.27 | 10.33 | 397633 | 511 | 10.375 | False
20100128  12:00:00 | 10.33 | 10.35 | 10.13 | 10.26 | 280101 | 414 | 10.24 | False
20100128  13:00:00 | 10.26 | 10.28 | 10.02 | 10.26 | 276389 | 516 | 10.165 | False
20100128  14:00:00 | 10.26 | 10.42 | 10.22 | 10.36 | 246149 | 453 | 10.34 | False
20100128  15:00:00 | 10.35 | 10.41 | 10.25 | 10.39 | 172385 | 292 | 10.325 | False
20100128  16:00:00 | 10.39 | 10.69 | 10.39 | 10.53 | 380905 | 536 | 10.565 | False
20100129  10:00:00 | 10.37 | 10.45 | 10.18 | 10.33 | 325571 | 428 | 10.32 | False
20100129  11:00:00 | 10.32 | 10.6 | 10.2 | 10.3 | 424565 | 592 | 10.37 | False
20100129  12:00:00 | 10.29 | 10.34 | 10.16 | 10.16 | 440873 | 527 | 10.245 | False
20100129  13:00:00 | 10.15 | 10.28 | 10.11 | 10.26 | 289080 | 440 | 10.18 | False
20100129  14:00:00 | 10.27 | 10.33 | 10.15 | 10.19 | 184155 | 280 | 10.245 | False
20100129  15:00:00 | 10.19 | 10.2 | 9.86 | 9.97 | 372493 | 549 | 10.02 | False
20100129  16:00:00 | 9.96 | 9.97 | 9.78 | 9.79 | 465708 | 711 | 9.885 | False
20100201  10:00:00 | 10.08 | 10.24 | 10.04 | 10.23 | 245876 | 392 | 10.15 | False
20100201  11:00:00 | 10.23 | 10.43 | 10.11 | 10.3 | 434208 | 550 | 10.32 | False
20100201  12:00:00 | 10.28 | 10.47 | 10.26 | 10.4 | 251585 | 335 | 10.385 | False
20100201  13:00:00 | 10.39 | 10.5 | 10.38 | 10.5 | 129741 | 172 | 10.44 | False
20100201  14:00:00 | 10.5 | 10.64 | 10.47 | 10.58 | 237877 | 296 | 10.56 | False |  |  |  |  | 0.2
20100201  15:00:00 | 10.59 | 10.65 | 10.49 | 10.64 | 165725 | 213 | 10.575 | False
20100201  16:00:00 | 10.64 | 10.74 | 10.58 | 10.74 | 167626 | 265 | 10.655 | False
20100202  10:00:00 | 11.08 | 11.08 | 10.71 | 10.77 | 368017 | 587 | 10.855 | False
20100202  11:00:00 | 10.77 | 11.06 | 10.65 | 10.94 | 543201 | 724 | 10.87 | False
20100202  12:00:00 | 10.95 | 11.08 | 10.84 | 10.93 | 283900 | 403 | 10.97 | False
20100202  13:00:00 | 10.93 | 11.05 | 10.89 | 10.96 | 99037 | 200 | 10.95 | False
20100202  14:00:00 | 10.96 | 10.98 | 10.83 | 10.88 | 133280 | 227 | 10.885 | False
20100202  15:00:00 | 10.88 | 10.92 | 10.79 | 10.84 | 191109 | 278 | 10.835 | False
20100202  16:00:00 | 10.85 | 10.85 | 10.72 | 10.72 | 371686 | 412 | 10.775 | False
20100203  10:00:00 | 10.69 | 11 | 10.67 | 10.96 | 229025 | 345 | 10.855 | False
20100203  11:00:00 | 10.96 | 11 | 10.71 | 10.81 | 338756 | 553 | 10.835 | False
20100203  12:00:00 | 10.8 | 10.86 | 10.66 | 10.66 | 219930 | 276 | 10.78 | False
20100203  13:00:00 | 10.66 | 10.72 | 10.58 | 10.64 | 205315 | 312 | 10.645 | False
20100203  14:00:00 | 10.64 | 10.74 | 10.63 | 10.66 | 68320 | 152 | 10.685 | False
20100203  15:00:00 | 10.64 | 10.68 | 10.58 | 10.65 | 77890 | 130 | 10.63 | False
20100203  16:00:00 | 10.65 | 10.73 | 10.63 | 10.64 | 92110 | 196 | 10.68 | False
20100204  10:00:00 | 10.19 | 10.23 | 9.84 | 9.89 | 479377 | 712 | 9.975 | False
20100204  11:00:00 | 9.88 | 9.98 | 9.76 | 9.85 | 774851 | 955 | 9.865 | False
20100204  12:00:00 | 9.85 | 9.92 | 9.72 | 9.73 | 425970 | 624 | 9.78 | False
20100204  13:00:00 | 9.75 | 9.83 | 9.63 | 9.67 | 232508 | 394 | 9.725 | False
20100204  14:00:00 | 9.67 | 9.74 | 9.62 | 9.66 | 198066 | 314 | 9.67 | False
20100204  15:00:00 | 9.66 | 9.86 | 9.63 | 9.83 | 261499 | 376 | 9.75 | False
20100204  16:00:00 | 9.82 | 9.82 | 9.65 | 9.69 | 226305 | 396 | 9.695 | False
20100205  10:00:00 | 9.68 | 9.7 | 9.4 | 9.54 | 346422 | 607 | 9.555 | False
20100205  11:00:00 | 9.54 | 9.85 | 9.34 | 9.82 | 638805 | 913 | 9.605 | False
20100205  12:00:00 | 9.84 | 9.88 | 9.55 | 9.68 | 569383 | 762 | 9.76 | False
20100205  13:00:00 | 9.7 | 9.88 | 9.68 | 9.87 | 197131 | 319 | 9.8 | False
20100205  14:00:00 | 9.85 | 9.87 | 9.74 | 9.79 | 132124 | 269 | 9.81 | False
20100205  15:00:00 | 9.8 | 10.32 | 9.8 | 10.27 | 402940 | 597 | 10.1 | False
20100205  16:00:00 | 10.28 | 10.64 | 10.28 | 10.63 | 488495 | 796 | 10.46 | False
20100208  10:00:00 | 10.59 | 10.59 | 10.28 | 10.31 | 398278 | 626 | 10.425 | False
20100208  11:00:00 | 10.33 | 10.49 | 10.24 | 10.49 | 380859 | 693 | 10.345 | False
20100208  12:00:00 | 10.49 | 10.67 | 10.39 | 10.4 | 308228 | 551 | 10.545 | False
20100208  13:00:00 | 10.4 | 10.42 | 10.26 | 10.32 | 163915 | 301 | 10.345 | False
20100208  14:00:00 | 10.33 | 10.33 | 10.11 | 10.14 | 194864 | 280 | 10.205 | False |  |  |  |  | 0.34
20100208  15:00:00 | 10.14 | 10.23 | 10.07 | 10.09 | 134647 | 273 | 10.16 | False
20100208  16:00:00 | 10.09 | 10.15 | 9.95 | 10.01 | 255132 | 372 | 10.055 | False
20100209  10:00:00 | 10.3 | 10.44 | 10.25 | 10.43 | 219339 | 397 | 10.385 | False
20100209  11:00:00 | 10.42 | 10.6 | 10.37 | 10.49 | 424764 | 597 | 10.51 | False
20100209  12:00:00 | 10.47 | 10.76 | 10.4 | 10.76 | 429000 | 654 | 10.55 | False
20100209  13:00:00 | 10.75 | 10.84 | 10.62 | 10.69 | 354369 | 593 | 10.745 | False
20100209  14:00:00 | 10.73 | 10.77 | 10.64 | 10.7 | 125290 | 275 | 10.715 | False
20100209  15:00:00 | 10.72 | 10.72 | 10.62 | 10.69 | 129532 | 272 | 10.67 | False
20100209  16:00:00 | 10.68 | 10.74 | 10.59 | 10.67 | 187626 | 317 | 10.67 | False
20100210  10:00:00 | 10.55 | 10.68 | 10.44 | 10.57 | 148951 | 301 | 10.55 | False
20100210  11:00:00 | 10.55 | 10.57 | 10.14 | 10.27 | 391220 | 670 | 10.275 | False |  |  |  |  | -0.25
20100210  12:00:00 | 10.27 | 10.38 | 10.21 | 10.27 | 159400 | 248 | 10.305 | False
20100210  13:00:00 | 10.3 | 10.6 | 10.26 | 10.53 | 201880 | 349 | 10.48 | False
20100210  14:00:00 | 10.54 | 10.62 | 10.47 | 10.47 | 127630 | 224 | 10.555 | False
20100210  15:00:00 | 10.47 | 10.52 | 10.37 | 10.39 | 84875 | 162 | 10.45 | False
20100210  16:00:00 | 10.4 | 10.52 | 10.39 | 10.49 | 114482 | 175 | 10.47 | False
20100211  10:00:00 | 10.5 | 10.63 | 10.41 | 10.58 | 218185 | 373 | 10.5 | False
20100211  11:00:00 | 10.57 | 10.75 | 10.47 | 10.63 | 322880 | 546 | 10.645 | False |  |  |  |  | -0.13
20100211  12:00:00 | 10.63 | 10.98 | 10.63 | 10.96 | 429350 | 487 | 10.84 | False
20100211  13:00:00 | 10.97 | 11 | 10.88 | 10.9 | 164616 | 269 | 10.945 | False
20100211  14:00:00 | 10.9 | 10.97 | 10.88 | 10.92 | 75310 | 135 | 10.92 | False
20100211  15:00:00 | 10.93 | 11.06 | 10.92 | 11.04 | 155483 | 236 | 10.995 | False
20100211  16:00:00 | 11.04 | 11.06 | 10.95 | 11.05 | 165790 | 275 | 11.005 | False
20100212  10:00:00 | 10.69 | 10.72 | 10.52 | 10.68 | 313475 | 491 | 10.615 | False
20100212  11:00:00 | 10.69 | 10.83 | 10.62 | 10.72 | 286970 | 562 | 10.725 | False
20100212  12:00:00 | 10.7 | 10.82 | 10.69 | 10.8 | 250925 | 290 | 10.75 | False
20100212  13:00:00 | 10.8 | 10.99 | 10.78 | 10.83 | 242280 | 408 | 10.875 | False
20100212  14:00:00 | 10.83 | 10.83 | 10.69 | 10.75 | 87313 | 159 | 10.755 | False
20100212  15:00:00 | 10.75 | 10.86 | 10.74 | 10.79 | 113992 | 180 | 10.8 | False
20100212  16:00:00 | 10.77 | 10.91 | 10.73 | 10.91 | 196530 | 292 | 10.83 | False
20100216  10:00:00 | 11.34 | 11.48 | 11.17 | 11.19 | 256811 | 440 | 11.3 | False |  |  |  |  | 0.17
20100216  11:00:00 | 11.2 | 11.33 | 11.19 | 11.31 | 197143 | 329 | 11.26 | False