2013-09-02 00:00:17,"2013-09-02 00:00:00",12.02,12.02,12.02,23.1,23.11,23.1,23.12
2013-09-02 00:10:09,"2013-09-02 00:10:00",12.02,12.02,12.02,23.07,23.07,23.07,23.07
2013-09-02 00:15:18,"2013-09-02 00:15:00",12.02,12.02,12.02,23.07,23.07,23.07,23.07
2013-09-02 00:20:09,"2013-09-02 00:20:00",12.01,12.02,12.02,23.04,23.04,23.04,23.04
2013-09-02 00:40:09,"2013-09-02 00:40:00",12.01,12.01,12.01,22.98,22.98,22.98,22.98
2013-09-02 00:55:10,"2013-09-02 00:55:00",12.01,12.02,12.02,22.95,22.95,22.92,22.95
2013-09-02 01:10:02,"2013-09-02 01:10:00",12.01,12.02,12.01,22.9,22.9,22.9,22.9
2013-09-02 01:15:08,"2013-09-02 01:15:00",12.01,12.02,12.01,22.9,22.9,22.9,22.9
2013-09-02 01:20:10,"2013-09-02 01:20:00",12.02,12.02,12.02,22.87,22.87,22.87,22.9
2013-09-02 01:30:08,"2013-09-02 01:30:00",12.02,12.02,12.02,22.84,22.84,22.84,22.84
2013-09-02 01:35:18,"2013-09-02 01:35:00",12.01,12.02,12.02,22.84,22.84,22.84,22.84
2013-09-02 01:45:09,"2013-09-02 01:45:00",12.02,12.02,12.02,22.81,22.81,22.81,22.81
2013-09-02 01:50:12,"2013-09-02 01:50:00",12.02,12.02,12.02,22.81,22.81,22.81,22.81
2013-09-02 01:55:09,"2013-09-02 01:55:00",12.02,12.02,12.02,22.78,22.78,22.78,22.78
2013-09-02 02:05:02,"2013-09-02 02:05:00",12.02,12.02,12.02,22.78,22.78,22.78,22.78
2013-09-02 02:15:04,"2013-09-02 02:15:00",12.02,12.02,12.02,22.75,22.75,22.75,22.75
2013-09-02 02:25:10,"2013-09-02 02:25:00",12.01,12.02,12.01,22.75,22.75,22.75,22.75
2013-09-02 02:45:08,"2013-09-02 02:45:00",12.02,12.02,12.02,22.73,22.75,22.73,22.75
2013-09-02 02:55:07,"2013-09-02 02:55:00",12.01,12.02,12.02,22.73,22.73,22.73,22.73
2013-09-02 03:00:07,"2013-09-02 03:00:00",12,12.02,12,22.73,22.73,22.73,22.73
2013-09-02 03:05:08,"2013-09-02 03:05:00",12.01,12.02,12.01,22.73,22.73,22.73,22.73
2013-09-02 03:15:08,"2013-09-02 03:15:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 03:20:09,"2013-09-02 03:20:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 03:25:09,"2013-09-02 03:25:00",12.02,12.02,12.02,22.7,22.69,22.67,22.7
2013-09-02 03:45:02,"2013-09-02 03:45:00",12.02,12.02,12.02,22.64,22.64,22.64,22.64
2013-09-02 03:50:03,"2013-09-02 03:50:00",12,12.02,12.01,22.64,22.64,22.64,22.64
2013-09-02 04:00:04,"2013-09-02 04:00:00",12.02,12.02,12.02,22.61,22.61,22.61,22.61
2013-09-02 04:10:02,"2013-09-02 04:10:00",12.02,12.02,12.02,22.61,22.61,22.61,22.61
2013-09-02 04:20:07,"2013-09-02 04:20:00",12.01,12.02,12.02,22.61,22.61,22.61,22.61
2013-09-02 04:30:21,"2013-09-02 04:30:00",12,12.02,12.02,22.59,22.59,22.59,22.59
2013-09-02 04:40:02,"2013-09-02 04:40:00",12.02,12.02,12.02,22.59,22.59,22.59,22.59
2013-09-02 05:00:13,"2013-09-02 05:00:00",12.02,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 05:10:08,"2013-09-02 05:10:00",12.02,12.02,12.02,22.59,22.57,22.56,22.59
2013-09-02 05:15:07,"2013-09-02 05:15:00",12.02,12.02,12.02,22.56,22.56,22.56,22.59
2013-09-02 05:20:07,"2013-09-02 05:20:00",12.02,12.02,12.02,22.59,22.57,22.56,22.59
2013-09-02 05:35:10,"2013-09-02 05:35:00",12.02,12.02,12.02,22.56,22.58,22.56,22.59
2013-09-02 05:40:09,"2013-09-02 05:40:00",12.02,12.02,12.02,22.56,22.56,22.56,22.59
2013-09-02 05:45:02,"2013-09-02 05:45:00",12.01,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 05:55:04,"2013-09-02 05:55:00",12.02,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 06:05:10,"2013-09-02 06:05:00",12.02,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 06:10:10,"2013-09-02 06:10:00",12.01,12.02,12.02,22.56,22.55,22.53,22.56
2013-09-02 06:15:02,"2013-09-02 06:15:00",12.02,12.02,12.02,22.56,22.55,22.53,22.56
2013-09-02 06:20:14,"2013-09-02 06:20:00",12.02,12.02,12.02,22.53,22.53,22.53,22.53
2013-09-02 06:40:09,"2013-09-02 06:40:00",12.02,12.02,12.02,22.5,22.5,22.5,22.5
2013-09-02 07:00:30,"2013-09-02 07:00:00",12.02,12.02,12.02,22.5,22.49,22.47,22.5
2013-09-02 07:05:05,"2013-09-02 07:05:00",12,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 07:10:02,"2013-09-02 07:10:00",12.01,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 07:30:07,"2013-09-02 07:30:00",12,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 07:35:12,"2013-09-02 07:35:00",12.02,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 07:40:11,"2013-09-02 07:40:00",12.01,12.02,12.01,22.47,22.47,22.47,22.47
2013-09-02 07:50:07,"2013-09-02 07:50:00",12.02,12.02,12.02,22.45,22.45,22.45,22.47
2013-09-02 07:55:17,"2013-09-02 07:55:00",12.02,12.02,12.02,22.45,22.46,22.45,22.47
2013-09-02 08:00:03,"2013-09-02 08:00:00",12.02,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 08:05:18,"2013-09-02 08:05:00",12.02,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 08:10:10,"2013-09-02 08:10:00",12.02,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 08:15:11,"2013-09-02 08:15:00",12.02,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 08:20:08,"2013-09-02 08:20:00",12.01,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 08:25:03,"2013-09-02 08:25:00",12.02,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 08:35:05,"2013-09-02 08:35:00",12.01,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 08:45:05,"2013-09-02 08:45:00",12,12.02,12,22.45,22.45,22.45,22.45
2013-09-02 08:50:05,"2013-09-02 08:50:00",12,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 09:00:10,"2013-09-02 09:00:00",12,12.02,12.01,22.42,22.42,22.42,22.42
2013-09-02 09:15:09,"2013-09-02 09:15:00",12.02,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 09:20:11,"2013-09-02 09:20:00",12,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 09:25:11,"2013-09-02 09:25:00",12.02,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 09:35:09,"2013-09-02 09:35:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 09:45:14,"2013-09-02 09:45:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 09:55:09,"2013-09-02 09:55:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 10:00:10,"2013-09-02 10:00:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 10:10:03,"2013-09-02 10:10:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 10:15:08,"2013-09-02 10:15:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 10:20:10,"2013-09-02 10:20:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 10:30:09,"2013-09-02 10:30:00",12.01,12.02,12.01,22.39,22.39,22.39,22.39
2013-09-02 10:40:08,"2013-09-02 10:40:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 10:50:10,"2013-09-02 10:50:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 11:05:19,"2013-09-02 11:05:00",12.02,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 11:15:14,"2013-09-02 11:15:00",12,12.02,12.02,22.36,22.36,22.36,22.36
2013-09-02 11:20:16,"2013-09-02 11:20:00",12.02,12.02,12.02,22.36,22.36,22.36,22.36
2013-09-02 11:25:08,"2013-09-02 11:25:00",12,12.02,12,22.36,22.36,22.36,22.36
2013-09-02 11:30:03,"2013-09-02 11:30:00",12,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 11:45:10,"2013-09-02 11:45:00",12.01,12.02,12.02,22.39,22.39,22.39,22.39
2013-09-02 11:55:03,"2013-09-02 11:55:00",12.01,12.02,12.02,22.39,22.4,22.39,22.42
2013-09-02 12:00:07,"2013-09-02 12:00:00",12.02,12.02,12.02,22.39,22.4,22.39,22.42
2013-09-02 12:05:11,"2013-09-02 12:05:00",12.01,12.02,12.02,22.39,22.4,22.39,22.42
2013-09-02 12:10:08,"2013-09-02 12:10:00",12.02,12.02,12.02,22.42,22.4,22.39,22.42
2013-09-02 12:15:07,"2013-09-02 12:15:00",12.02,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 12:20:11,"2013-09-02 12:20:00",12.02,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 12:25:11,"2013-09-02 12:25:00",12.02,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 12:30:06,"2013-09-02 12:30:00",12.02,12.02,12.02,22.42,22.42,22.42,22.42
2013-09-02 12:40:11,"2013-09-02 12:40:00",12.02,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 12:45:12,"2013-09-02 12:45:00",12.01,12.02,12.01,22.5,22.5,22.5,22.5
2013-09-02 13:30:09,"2013-09-02 13:30:00",12.02,12.02,12.02,22.75,22.75,22.73,22.75
2013-09-02 13:35:23,"2013-09-02 13:35:00",12.01,12.02,12.02,22.78,22.78,22.78,22.78
2013-09-02 13:40:11,"2013-09-02 13:40:00",12.02,12.02,12.02,22.78,22.78,22.78,22.78
2013-09-02 13:45:07,"2013-09-02 13:45:00",12,12.02,12.02,22.75,22.75,22.75,22.75
2013-09-02 13:50:07,"2013-09-02 13:50:00",12.02,12.02,12.02,22.73,22.73,22.73,22.73
2013-09-02 13:55:11,"2013-09-02 13:55:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 14:00:20,"2013-09-02 14:00:00",12.01,12.02,12.02,22.67,22.67,22.67,22.67
2013-09-02 14:05:07,"2013-09-02 14:05:00",12.01,12.02,12.02,22.64,22.65,22.64,22.67
2013-09-02 14:10:18,"2013-09-02 14:10:00",12.02,12.02,12.02,22.61,22.61,22.61,22.61
2013-09-02 14:15:08,"2013-09-02 14:15:00",12.01,12.02,12.01,22.61,22.61,22.59,22.61
2013-09-02 14:25:03,"2013-09-02 14:25:00",12.02,12.02,12.02,22.59,22.59,22.59,22.59
2013-09-02 14:35:19,"2013-09-02 14:35:00",12.02,12.02,12.02,22.56,22.54,22.53,22.56
2013-09-02 14:40:06,"2013-09-02 14:40:00",12.02,12.02,12.02,22.53,22.53,22.53,22.53
2013-09-02 14:45:11,"2013-09-02 14:45:00",12.02,12.02,12.02,22.53,22.53,22.53,22.53
2013-09-02 14:50:12,"2013-09-02 14:50:00",12,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 15:00:12,"2013-09-02 15:00:00",12,12.02,12.01,22.56,22.56,22.56,22.56
2013-09-02 15:15:09,"2013-09-02 15:15:00",12,12.02,12.02,22.5,22.5,22.5,22.5
2013-09-02 15:20:11,"2013-09-02 15:20:00",12.02,12.02,12.02,22.5,22.5,22.5,22.5
2013-09-02 15:25:10,"2013-09-02 15:25:00",12.02,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 15:35:08,"2013-09-02 15:35:00",12.01,12.02,12.02,22.5,22.49,22.47,22.5
2013-09-02 15:40:10,"2013-09-02 15:40:00",12.01,12.02,12.01,22.5,22.5,22.5,22.5
2013-09-02 15:45:11,"2013-09-02 15:45:00",12.01,12.02,12.01,22.5,22.5,22.5,22.5
2013-09-02 15:55:10,"2013-09-02 15:55:00",12.02,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 16:00:11,"2013-09-02 16:00:00",12.01,12.02,12.01,22.61,22.61,22.61,22.61
2013-09-02 16:10:08,"2013-09-02 16:10:00",12.02,12.02,12.02,22.67,22.67,22.67,22.67
2013-09-02 16:20:03,"2013-09-02 16:20:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 16:30:03,"2013-09-02 16:30:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 16:40:05,"2013-09-02 16:40:00",12.02,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 17:30:10,"2013-09-02 17:30:00",12.01,12.02,12.02,22.67,22.67,22.67,22.67
2013-09-02 17:35:06,"2013-09-02 17:35:00",12.01,12.02,12.02,22.67,22.67,22.67,22.67
2013-09-02 17:55:09,"2013-09-02 17:55:00",12.02,12.02,12.02,22.67,22.67,22.67,22.67
2013-09-02 18:00:15,"2013-09-02 18:00:00",12.02,12.02,12.02,22.64,22.67,22.64,22.67
2013-09-02 18:05:07,"2013-09-02 18:05:00",12.01,12.02,12.01,22.64,22.64,22.64,22.64
2013-09-02 18:15:08,"2013-09-02 18:15:00",12.01,12.02,12.01,22.64,22.64,22.64,22.64
2013-09-02 18:25:09,"2013-09-02 18:25:00",12.02,12.02,12.02,22.67,22.66,22.64,22.67
2013-09-02 18:30:13,"2013-09-02 18:30:00",12.02,12.02,12.02,22.67,22.67,22.67,22.67
2013-09-02 18:35:09,"2013-09-02 18:35:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 18:40:03,"2013-09-02 18:40:00",12.01,12.02,12.01,22.7,22.7,22.7,22.7
2013-09-02 18:50:08,"2013-09-02 18:50:00",12.02,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 19:00:20,"2013-09-02 19:00:00",12.01,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 19:05:05,"2013-09-02 19:05:00",12.02,12.02,12.02,22.7,22.7,22.7,22.7
2013-09-02 19:15:08,"2013-09-02 19:15:00",12.01,12.02,12.01,22.67,22.66,22.64,22.67
2013-09-02 19:25:08,"2013-09-02 19:25:00",12.02,12.02,12.02,22.64,22.64,22.64,22.64
2013-09-02 19:35:11,"2013-09-02 19:35:00",12.01,12.02,12.01,22.61,22.61,22.59,22.61
2013-09-02 19:40:06,"2013-09-02 19:40:00",12.02,12.02,12.02,22.61,22.6,22.59,22.61
2013-09-02 19:45:08,"2013-09-02 19:45:00",12.02,12.02,12.02,22.59,22.61,22.59,22.61
2013-09-02 19:50:10,"2013-09-02 19:50:00",12,12.02,12.02,22.59,22.59,22.59,22.59
2013-09-02 19:55:14,"2013-09-02 19:55:00",12.01,12.02,12.01,22.56,22.58,22.56,22.59
2013-09-02 20:00:03,"2013-09-02 20:00:00",12.02,12.02,12.02,22.56,22.56,22.56,22.56
2013-09-02 20:05:11,"2013-09-02 20:05:00",12.01,12.02,12.02,22.56,22.55,22.53,22.56
2013-09-02 20:10:02,"2013-09-02 20:10:00",12.01,12.02,12.01,22.53,22.54,22.53,22.56
2013-09-02 20:20:09,"2013-09-02 20:20:00",12.01,12.02,12.02,22.53,22.54,22.53,22.56
2013-09-02 20:25:06,"2013-09-02 20:25:00",12.01,12.02,12.02,22.53,22.53,22.53,22.53
2013-09-02 20:35:11,"2013-09-02 20:35:00",12.02,12.02,12.02,22.5,22.5,22.5,22.5
2013-09-02 20:45:02,"2013-09-02 20:45:00",12,12.02,12.02,22.5,22.5,22.5,22.5
2013-09-02 20:55:05,"2013-09-02 20:55:00",12.01,12.02,12.01,22.5,22.5,22.5,22.5
2013-09-02 21:00:14,"2013-09-02 21:00:00",12,12.02,12.02,22.47,22.47,22.47,22.47
2013-09-02 21:05:10,"2013-09-02 21:05:00",12.02,12.02,12.02,22.45,22.45,22.45,22.45
2013-09-02 21:25:12,"2013-09-02 21:25:00",12,12.02,12,22.39,22.39,22.39,22.39
2013-09-02 21:40:10,"2013-09-02 21:40:00",12.01,12.02,12.02,22.33,22.33,22.33,22.33
2013-09-02 21:45:11,"2013-09-02 21:45:00",12,12.02,12.02,22.33,22.32,22.31,22.33
2013-09-02 21:50:09,"2013-09-02 21:50:00",12.02,12.02,12.02,22.31,22.31,22.31,22.31
2013-09-02 21:55:07,"2013-09-02 21:55:00",12,12.02,12.01,22.28,22.28,22.28,22.28
2013-09-02 22:05:03,"2013-09-02 22:05:00",12.02,12.02,12.02,22.25,22.25,22.25,22.25
2013-09-02 22:10:09,"2013-09-02 22:10:00",12.01,12.02,12.02,22.25,22.25,22.25,22.25
2013-09-02 22:15:11,"2013-09-02 22:15:00",12.02,12.02,12.02,22.22,22.22,22.22,22.22
2013-09-02 22:20:11,"2013-09-02 22:20:00",12.02,12.02,12.02,22.22,22.22,22.22,22.22
2013-09-02 22:25:08,"2013-09-02 22:25:00",12.02,12.02,12.02,22.22,22.22,22.22,22.22
2013-09-02 22:30:09,"2013-09-02 22:30:00",12.02,12.02,12.02,22.22,22.22,22.22,22.22
2013-09-02 22:40:04,"2013-09-02 22:40:00",12,12.02,12.02,22.19,22.19,22.19,22.19
2013-09-02 22:50:03,"2013-09-02 22:50:00",12.02,12.02,12.02,22.17,22.17,22.17,22.17
2013-09-02 23:00:10,"2013-09-02 23:00:00",12.02,12.02,12.02,22.17,22.17,22.17,22.17
2013-09-02 23:05:12,"2013-09-02 23:05:00",12.01,12.02,12.02,22.14,22.14,22.14,22.14
2013-09-02 23:10:11,"2013-09-02 23:10:00",12.02,12.02,12.02,22.14,22.14,22.14,22.14
2013-09-02 23:35:14,"2013-09-02 23:35:00",12,12.02,12.02,22.17,22.17,22.17,22.17
2013-09-02 23:45:10,"2013-09-02 23:45:00",12.02,12.02,12.02,22.17,22.17,22.17,22.17
2013-09-02 23:50:11,"2013-09-02 23:50:00",12.01,12.02,12.02,22.17,22.17,22.17,22.17