Bar,Date,Time,Open,High,Low,Close,Vol 1,03/15/10,09:30,81.16,81.66,81.16,81.28,53323 2,03/15/10,09:35,81.30,81.43,81.23,81.23,25598 3,03/15/10,09:40,81.22,81.33,81.1101,81.30,16843 4,03/15/10,09:45,81.32,81.466,81.32,81.41,19017 5,03/15/10,09:50,81.42,81.45,81.28,81.2899,20769 6,03/15/10,09:55,81.27,81.28,81.11,81.13,42940 7,03/15/10,10:00,81.12,81.16,81.043,81.14,33807 8,03/15/10,10:05,81.13,81.204,81.06,81.13,30228 9,03/15/10,10:10,81.14,81.15,81.00,81.08,34516 10,03/15/10,10:15,81.10,81.16,81.01,81.05,48749 11,03/15/10,10:20,81.08,81.22,81.08,81.14,23363 12,03/15/10,10:25,81.15,81.24,81.15,81.21,34978 13,03/15/10,10:30,81.201,81.235,81.12,81.19,33091 14,03/15/10,10:35,81.19,81.30,81.14,81.25,15987 15,03/15/10,10:40,81.26,81.30,81.21,81.28,18795 16,03/15/10,10:45,81.26,81.26,81.10,81.10,21373 17,03/15/10,10:50,81.11,81.15,81.11,81.15,18266 18,03/15/10,10:55,81.14,81.18,81.10,81.14,18368 19,03/15/10,11:00,81.17,81.18,81.12,81.12,83009 20,03/15/10,11:05,81.11,81.13,80.96,81.09,45170 21,03/15/10,11:10,81.08,81.085,80.97,81.01,18383 22,03/15/10,11:15,81.00,81.01,80.88,80.96,38789 23,03/15/10,11:20,80.95,80.95,80.87,80.91,27330 24,03/15/10,11:25,80.92,81.04,80.9135,81.03,12262 25,03/15/10,11:30,81.02,81.021,80.912,81.00,26892 26,03/15/10,11:35,80.98,81.06,80.92,81.05,34229 27,03/15/10,11:40,81.04,81.13,81.01,81.10,21916 28,03/15/10,11:45,81.12,81.15,81.095,81.11,16864 29,03/15/10,11:50,81.10,81.13,81.03,81.05,34333 30,03/15/10,11:55,81.04,81.1199,81.04,81.11,11969 31,03/15/10,12:00,81.10,81.12,81.05,81.09,23660 32,03/15/10,12:05,81.09,81.12,81.05,81.11,19065 33,03/15/10,12:10,81.105,81.15,81.0802,81.14,29110 34,03/15/10,12:15,81.13,81.13,81.0968,81.13,8384 35,03/15/10,12:20,81.1101,81.15,81.09,81.10,23776 36,03/15/10,12:25,81.10,81.15,81.09,81.09,24984 37,03/15/10,12:30,81.09,81.09,81.02,81.08,13890 38,03/15/10,12:35,81.07,81.08,81.04,81.04,19379 39,03/15/10,12:40,81.035,81.12,81.035,81.04,18747 40,03/15/10,12:45,81.04,81.07,81.02,81.06,35850 41,03/15/10,12:50,81.05,81.075,81.03,81.07,21372 42,03/15/10,12:55,81.08,81.13,81.03,81.03,22573 43,03/15/10,13:00,81.04,81.045,80.97,81.00,70006 44,03/15/10,13:05,81.00,81.01,80.97,80.99,16568 45,03/15/10,13:10,80.98,80.99,80.93,80.98,18065 46,03/15/10,13:15,80.96,81.00,80.9201,81.00,27013 47,03/15/10,13:20,81.00,81.0126,80.9501,80.97,12013 48,03/15/10,13:25,80.98,81.02,80.97,80.99,28754 49,03/15/10,13:30,80.99,81.07,80.985,81.07,13814 50,03/15/10,13:35,81.07,81.10,81.04,81.08,14315 51,03/15/10,13:40,81.07,81.07,81.00,81.05,20552 52,03/15/10,13:45,81.08,81.10,81.05,81.09,22643 53,03/15/10,13:50,81.10,81.15,81.08,81.11,20726 54,03/15/10,13:55,81.11,81.14,81.052,81.0754,65018 55,03/15/10,14:00,81.08,81.13,81.04,81.12,20871 56,03/15/10,14:05,81.126,81.13,81.06,81.06,25270 57,03/15/10,14:10,81.06,81.06,80.99,81.02,17754 58,03/15/10,14:15,81.01,81.02,80.99,81.00,22180 59,03/15/10,14:20,80.995,81.00,80.91,80.93,23203 60,03/15/10,14:25,80.91,80.95,80.89,80.89,13351 61,03/15/10,14:30,80.899,80.899,80.78,80.805,40453 62,03/15/10,14:35,80.82,80.92,80.82,80.91,28154 63,03/15/10,14:40,80.90,80.93,80.85,80.92,21413 64,03/15/10,14:45,80.94,81.00,80.93,80.93,17551 65,03/15/10,14:50,80.93,81.06,80.93,80.99,36541 66,03/15/10,14:55,81.00,81.01,80.95,81.01,39059 67,03/15/10,15:00,81.02,81.10,81.02,81.09,77883 68,03/15/10,15:05,81.09,81.09,81.02,81.03,40319 69,03/15/10,15:10,81.04,81.10,81.02,81.0422,58430 70,03/15/10,15:15,81.045,81.11,81.044,81.06,37229 71,03/15/10,15:20,81.09,81.20,81.07,81.14,50241 72,03/15/10,15:25,81.14,81.17,81.10,81.16,52137 73,03/15/10,15:30,81.15,81.17,81.04,81.08,53731 74,03/15/10,15:35,81.07,81.17,81.07,81.15,57526 75,03/15/10,15:40,81.15,81.17,81.12,81.16,41056 76,03/15/10,15:45,81.16,81.27,81.16,81.24,92181 77,03/15/10,15:50,81.24,81.25,81.17,81.23,62945 78,03/15/10,15:55,81.24,81.26,81.20,81.25,80254 79,03/16/10,09:30,81.26,81.43,80.93,81.03,74121 80,03/16/10,09:35,81.08,81.16,80.92,81.00,38977 81,03/16/10,09:40,80.96,80.97,80.865,80.91,35756 82,03/16/10,09:45,80.90,80.90,80.62,80.62,90855 83,03/16/10,09:50,80.62,80.65,80.5338,80.63,66260 84,03/16/10,09:55,80.63,80.93,80.61,80.93,22036 85,03/16/10,10:00,80.91,81.07,80.89,80.98,60101 86,03/16/10,10:05,80.98,81.12,80.96,81.09,49760 87,03/16/10,10:10,81.06,81.12,80.96,81.10,28901 88,03/16/10,10:15,81.10,81.12,80.89,80.92,32123 89,03/16/10,10:20,80.91,80.94,80.81,80.94,19075 90,03/16/10,10:25,80.94,81.03,80.935,81.02,19970 91,03/16/10,10:30,81.02,81.05,80.96,80.975,35574 92,03/16/10,10:35,80.99,81.05,80.92,80.94,24485 93,03/16/10,10:40,80.942,81.11,80.942,81.1076,22941 94,03/16/10,10:45,81.10,81.135,80.98,81.018,19900 95,03/16/10,10:50,81.02,81.09,81.02,81.0601,27967 96,03/16/10,10:55,81.07,81.24,81.04,81.21,82473 97,03/16/10,11:00,81.202,81.28,81.11,81.1266,73067 98,03/16/10,11:05,81.12,81.22,81.111,81.18,38663 99,03/16/10,11:10,81.17,81.20,81.12,81.1802,31472 100,03/16/10,11:15,81.19,81.24,81.18,81.20,22212 101,03/16/10,11:20,81.1947,81.27,81.15,81.195,20039 102,03/16/10,11:25,81.20,81.25,81.19,81.23,44480 103,03/16/10,11:30,81.24,81.31,81.22,81.25,42068 104,03/16/10,11:35,81.25,81.29,81.19,81.29,70935 105,03/16/10,11:40,81.27,81.35,81.27,81.3399,29014 106,03/16/10,11:45,81.34,81.41,81.34,81.37,33954 107,03/16/10,11:50,81.37,81.38,81.30,81.38,26164 108,03/16/10,11:55,81.38,81.39,81.35,81.3675,24100 109,03/16/10,12:00,81.36,81.38,81.29,81.33,32256 110,03/16/10,12:05,81.34,81.355,81.30,81.3434,13500 111,03/16/10,12:10,81.36,81.39,81.33,81.36,16536 112,03/16/10,12:15,81.37,81.4099,81.32,81.324,28328 113,03/16/10,12:20,81.342,81.44,81.32,81.43,36140 114,03/16/10,12:25,81.42,81.55,81.38,81.51,61689 115,03/16/10,12:30,81.50,81.54,81.41,81.50,33247 116,03/16/10,12:35,81.50,81.55,81.435,81.435,52646 117,03/16/10,12:40,81.4304,81.46,81.31,81.32,21013 118,03/16/10,12:45,81.31,81.35,81.30,81.305,10592 119,03/16/10,12:50,81.31,81.34,81.23,81.25,15475 120,03/16/10,12:55,81.27,81.27,81.20,81.22,11885 121,03/16/10,13:00,81.21,81.2673,81.19,81.24,18490 122,03/16/10,13:05,81.24,81.25,81.13,81.14,28532 123,03/16/10,13:10,81.14,81.155,81.09,81.10,30127 124,03/16/10,13:15,81.09,81.13,81.02,81.07,37799 125,03/16/10,13:20,81.069,81.13,81.04,81.11,53927 126,03/16/10,13:25,81.1184,81.12,81.055,81.08,18032 127,03/16/10,13:30,81.07,81.08,81.05,81.07,16224 128,03/16/10,13:35,81.06,81.10,81.05,81.10,18282 129,03/16/10,13:40,81.10,81.15,81.08,81.145,35081 130,03/16/10,13:45,81.14,81.20,81.14,81.1515,25892 131,03/16/10,13:50,81.15,81.15,81.06,81.08,14353 132,03/16/10,13:55,81.08,81.16,81.08,81.15,16372 133,03/16/10,14:00,81.14,81.14,81.02,81.06,24589 134,03/16/10,14:05,81.07,81.07,81.03,81.03,19988 135,03/16/10,14:10,81.02,81.20,80.99,81.16,44160 136,03/16/10,14:15,81.18,81.20,81.0915,81.19,45566 137,03/16/10,14:20,81.19,81.32,81.15,81.295,50834 138,03/16/10,14:25,81.286,81.33,81.21,81.29,50084 139,03/16/10,14:30,81.30,81.33,81.21,81.30,54451 140,03/16/10,14:35,81.31,81.3199,81.18,81.27,47133 141,03/16/10,14:40,81.27,81.33,81.21,81.24,53038 142,03/16/10,14:45,81.25,81.3456,81.24,81.33,65311 143,03/16/10,14:50,81.33,81.389,81.26,81.38,57913 144,03/16/10,14:55,81.38,81.40,81.32,81.35,64987 145,03/16/10,15:00,81.35,81.39,81.26,81.27,35111 146,03/16/10,15:05,81.26,81.30,81.1409,81.1827,92622 147,03/16/10,15:10,81.19,81.27,81.1601,81.23,36695 148,03/16/10,15:15,81.23,81.36,81.182,81.26,38199 149,03/16/10,15:20,81.25,81.37,81.21,81.31,43240 150,03/16/10,15:25,81.31,81.36,81.255,81.314,63029 151,03/16/10,15:30,81.32,81.45,81.29,81.44,130351 152,03/16/10,15:35,81.44,81.55,81.44,81.51,134385 153,03/16/10,15:40,81.52,81.56,81.50,81.51,76725 154,03/16/10,15:45,81.49,81.53,81.48,81.50,190491 155,03/16/10,15:50,81.50,81.66,81.50,81.60,205046 156,03/16/10,15:55,81.61,81.66,81.58,81.66,253595 157,03/17/10,09:30,81.67,82.07,81.67,81.998,126023 158,03/17/10,09:35,81.99,82.16,81.92,82.12,78637 159,03/17/10,09:40,82.1399,82.20,82.06,82.131,43252 160,03/17/10,09:45,82.13,82.24,82.07,82.1575,69216 161,03/17/10,09:50,82.145,82.1866,82.08,82.18,53655 162,03/17/10,09:55,82.17,82.41,82.16,82.30,90005 163,03/17/10,10:00,82.3079,82.32,82.07,82.08,85557 164,03/17/10,10:05,82.09,82.13,81.9932,82.00,35277 165,03/17/10,10:10,82.00,82.00,81.86,81.9575,61899 166,03/17/10,10:15,81.95,81.99,81.94,81.95,66170 167,03/17/10,10:20,81.98,82.06,81.92,81.97,53349 168,03/17/10,10:25,81.96,81.9768,81.91,81.95,19898 169,03/17/10,10:30,81.95,82.02,81.94,81.99,44246 170,03/17/10,10:35,81.99,82.009,81.92,81.96,32622 171,03/17/10,10:40,81.9634,82.04,81.93,82.04,30014 172,03/17/10,10:45,82.03,82.04,81.9306,81.98,29384 173,03/17/10,10:50,81.98,82.01,81.93,82.01,32021 174,03/17/10,10:55,82.00,82.06,81.95,82.04,15506 175,03/17/10,11:00,82.03,82.05,81.95,82.025,18906 176,03/17/10,11:05,82.02,82.10,81.97,82.10,139471 177,03/17/10,11:10,82.09,82.09,82.01,82.03,11513 178,03/17/10,11:15,82.04,82.07,82.00,82.01,15742 179,03/17/10,11:20,82.00,82.10,82.00,82.06,26038 180,03/17/10,11:25,82.04,82.13,82.04,82.08,42107 181,03/17/10,11:30,82.07,82.10,82.03,82.0765,63913 182,03/17/10,11:35,82.08,82.11,81.98,81.98,30130 183,03/17/10,11:40,81.99,82.01,81.96,81.97,56042 184,03/17/10,11:45,81.98,82.016,81.88,81.89,70645 185,03/17/10,11:50,81.889,81.965,81.86,81.95,30354 186,03/17/10,11:55,81.96,82.00,81.92,81.98,53300 187,03/17/10,12:00,82.00,82.00,81.935,81.96,17177 188,03/17/10,12:05,81.94,82.02,81.94,81.995,79400 189,03/17/10,12:10,81.99,82.00,81.95,81.975,19746 190,03/17/10,12:15,81.97,82.00,81.93,81.94,48962 191,03/17/10,12:20,81.93,81.95,81.84,81.87,26200 192,03/17/10,12:25,81.87,81.87,81.74,81.77,46241 193,03/17/10,12:30,81.75,81.79,81.72,81.79,18748 194,03/17/10,12:35,81.81,81.835,81.67,81.699,26282 195,03/17/10,12:40,81.70,81.74,81.65,81.6904,46132 196,03/17/10,12:45,81.69,81.88,81.68,81.86,22123 197,03/17/10,12:50,81.88,81.90,81.83,81.83,24033 198,03/17/10,12:55,81.83,81.86,81.75,81.83,16457 199,03/17/10,13:00,81.8206,81.90,81.81,81.90,10862 200,03/17/10,13:05,81.8927,81.98,81.89,81.97,22845 201,03/17/10,13:10,81.95,82.01,81.93,82.01,24584 202,03/17/10,13:15,82.01,82.10,81.985,82.08,63733 203,03/17/10,13:20,82.07,82.12,82.03,82.11,38524 204,03/17/10,13:25,82.10,82.16,82.08,82.15,80027 205,03/17/10,13:30,82.14,82.155,82.07,82.15,48118 206,03/17/10,13:35,82.16,82.29,82.16,82.21,40589 207,03/17/10,13:40,82.22,82.36,82.21,82.36,42705 208,03/17/10,13:45,82.35,82.37,82.26,82.26,44940 209,03/17/10,13:50,82.26,82.29,82.18,82.21,29549 210,03/17/10,13:55,82.21,82.21,82.13,82.19,27265 211,03/17/10,14:00,82.19,82.24,82.18,82.22,30724 212,03/17/10,14:05,82.24,82.2999,82.22,82.28,23535 213,03/17/10,14:10,82.27,82.28,82.255,82.27,20895 214,03/17/10,14:15,82.27,82.29,82.27,82.28,17384 215,03/17/10,14:20,82.29,82.30,82.235,82.24,24013 216,03/17/10,14:25,82.23,82.28,82.22,82.231,27435 217,03/17/10,14:30,82.25,82.275,82.185,82.222,37062 218,03/17/10,14:35,82.22,82.225,82.12,82.16,72306 219,03/17/10,14:40,82.16,82.25,82.12,82.24,31214 220,03/17/10,14:45,82.24,82.27,82.17,82.24,30110 221,03/17/10,14:50,82.239,82.239,82.14,82.16,29711 222,03/17/10,14:55,82.15,82.20,82.10,82.1199,59752 223,03/17/10,15:00,82.11,82.1999,82.1002,82.16,56028 224,03/17/10,15:05,82.1504,82.30,82.15,82.26,99801 225,03/17/10,15:10,82.27,82.28,82.20,82.28,30571 226,03/17/10,15:15,82.29,82.34,82.14,82.15,109260 227,03/17/10,15:20,82.15,82.17,82.04,82.05,86155 228,03/17/10,15:25,82.06,82.08,81.99,82.07,96493 229,03/17/10,15:30,82.07,82.075,81.98,81.98,46551 230,03/17/10,15:35,81.97,82.11,81.955,82.06,71530 231,03/17/10,15:40,82.06,82.06,81.94,82.00,81740 232,03/17/10,15:45,82.00,82.11,81.985,82.085,76011 233,03/17/10,15:50,82.08,82.18,82.05,82.18,89674 234,03/17/10,15:55,82.17,82.26,82.16,82.23,208563 235,03/18/10,09:30,82.30,82.30,82.00,82.26,54249 236,03/18/10,09:35,82.27,82.34,82.21,82.30,32277 237,03/18/10,09:40,82.30,82.341,82.25,82.29,27877 238,03/18/10,09:45,82.31,82.47,82.27,82.41,34994 239,03/18/10,09:50,82.40,82.46,82.35,82.46,26747 240,03/18/10,09:55,82.46,82.65,82.39,82.60,77636 241,03/18/10,10:00,82.60,82.75,82.58,82.64,68547 242,03/18/10,10:05,82.63,82.78,82.48,82.74,99016 243,03/18/10,10:10,82.75,82.86,82.72,82.80,81009 244,03/18/10,10:15,82.79,82.85,82.72,82.80,61535 245,03/18/10,10:20,82.79,82.92,82.79,82.89,73421 246,03/18/10,10:25,82.89,82.96,82.84,82.89,80982 247,03/18/10,10:30,82.90,82.959,82.87,82.87,44536 248,03/18/10,10:35,82.875,82.88,82.784,82.805,45814 249,03/18/10,10:40,82.8025,82.89,82.76,82.83,44512 250,03/18/10,10:45,82.82,82.92,82.725,82.78,46091 251,03/18/10,10:50,82.77,82.83,82.70,82.70,54371 252,03/18/10,10:55,82.72,82.84,82.70,82.80,20245 253,03/18/10,11:00,82.82,82.82,82.68,82.70,22463 254,03/18/10,11:05,82.70,82.80,82.672,82.76,22720 255,03/18/10,11:10,82.75,82.758,82.55,82.60,95340 256,03/18/10,11:15,82.60,82.67,82.51,82.57,61213 257,03/18/10,11:20,82.59,82.64,82.52,82.64,22245 258,03/18/10,11:25,82.65,82.65,82.44,82.58,74663 259,03/18/10,11:30,82.58,82.65,82.40,82.465,51283 260,03/18/10,11:35,82.46,82.51,82.38,82.422,36795 261,03/18/10,11:40,82.42,82.44,82.16,82.16,96346 262,03/18/10,11:45,82.17,82.31,82.16,82.29,34974 263,03/18/10,11:50,82.292,82.30,82.2488,82.28,18988 264,03/18/10,11:55,82.2834,82.39,82.28,82.315,17400 265,03/18/10,12:00,82.32,82.39,82.28,82.38,30535 266,03/18/10,12:05,82.35,82.43,82.35,82.415,25316 267,03/18/10,12:10,82.41,82.475,82.33,82.38,34203 268,03/18/10,12:15,82.37,82.43,82.33,82.4199,21616 269,03/18/10,12:20,82.4199,82.44,82.33,82.39,34592 270,03/18/10,12:25,82.375,82.54,82.37,82.52,35499 271,03/18/10,12:30,82.51,82.5442,82.47,82.50,32201 272,03/18/10,12:35,82.50,82.55,82.49,82.494,18407 273,03/18/10,12:40,82.51,82.56,82.49,82.53,20616 274,03/18/10,12:45,82.54,82.61,82.5344,82.59,27208 275,03/18/10,12:50,82.59,82.66,82.59,82.63,13950 276,03/18/10,12:55,82.64,82.86,82.64,82.85,175354 277,03/18/10,13:00,82.85,82.97,82.84,82.93,69067 278,03/18/10,13:05,82.9275,83.11,82.925,83.06,225002 279,03/18/10,13:10,83.07,83.10,83.02,83.08,33143 280,03/18/10,13:15,83.09,83.19,83.09,83.10,41540 281,03/18/10,13:20,83.09,83.13,83.06,83.09,37675 282,03/18/10,13:25,83.091,83.11,83.06,83.09,16699 283,03/18/10,13:30,83.11,83.25,83.08,83.22,55941 284,03/18/10,13:35,83.2101,83.235,83.18,83.21,18606 285,03/18/10,13:40,83.21,83.27,83.20,83.26,40035 286,03/18/10,13:45,83.2695,83.33,83.25,83.3201,43765 287,03/18/10,13:50,83.321,83.33,83.30,83.305,37994 288,03/18/10,13:55,83.30,83.37,83.26,83.34,46027 289,03/18/10,14:00,83.34,83.39,83.34,83.37,79855 290,03/18/10,14:05,83.37,83.43,83.349,83.43,53411 291,03/18/10,14:10,83.42,83.43,83.39,83.395,26988 292,03/18/10,14:15,83.40,83.46,83.40,83.44,31349 293,03/18/10,14:20,83.4415,83.51,83.4415,83.51,45327 294,03/18/10,14:25,83.50,83.61,83.50,83.58,70816 295,03/18/10,14:30,83.57,83.68,83.54,83.67,102985 296,03/18/10,14:35,83.67,83.67,83.51,83.5199,45069 297,03/18/10,14:40,83.52,83.536,83.44,83.4516,35417 298,03/18/10,14:45,83.46,83.46,83.37,83.42,60790 299,03/18/10,14:50,83.42,83.42,83.3281,83.3413,40631 300,03/18/10,14:55,83.34,83.44,83.3301,83.41,33068 301,03/18/10,15:00,83.4168,83.43,83.35,83.35,31989 302,03/18/10,15:05,83.35,83.44,83.33,83.4166,54488 303,03/18/10,15:10,83.41,83.425,83.37,83.37,33856 304,03/18/10,15:15,83.37,83.43,83.30,83.40,63704 305,03/18/10,15:20,83.41,83.48,83.33,83.35,90700 306,03/18/10,15:25,83.35,83.52,83.35,83.50,107517 307,03/18/10,15:30,83.51,83.66,83.50,83.65,116197 308,03/18/10,15:35,83.65,83.72,83.62,83.642,127746 309,03/18/10,15:40,83.62,83.67,83.58,83.61,90676 310,03/18/10,15:45,83.60,83.66,83.55,83.64,156877 311,03/18/10,15:50,83.63,83.75,83.62,83.67,187098 312,03/18/10,15:55,83.67,83.67,83.59,83.64,234089