2013-09-03 00:05:11,"2013-09-03 00:05:00",12.02,12.02,12.02,22.17,22.17,22.17,22.17
2013-09-03 00:15:07,"2013-09-03 00:15:00",12.01,12.02,12.01,22.17,22.16,22.14,22.17
2013-09-03 00:20:11,"2013-09-03 00:20:00",12.02,12.02,12.02,22.14,22.14,22.14,22.14
2013-09-03 00:35:10,"2013-09-03 00:35:00",12.02,12.02,12.02,22.14,22.14,22.14,22.14
2013-09-03 00:45:11,"2013-09-03 00:45:00",12.02,12.02,12.02,22.11,22.11,22.11,22.11
2013-09-03 00:55:02,"2013-09-03 00:55:00",12.01,12.02,12.02,22.11,22.11,22.11,22.11
2013-09-03 01:05:11,"2013-09-03 01:05:00",12.01,12.02,12.01,22.11,22.11,22.11,22.11
2013-09-03 01:15:25,"2013-09-03 01:15:00",12,12.02,12.02,22.11,22.11,22.08,22.11
2013-09-03 01:25:03,"2013-09-03 01:25:00",12.01,12.02,12.02,22.08,22.08,22.08,22.08
2013-09-03 01:30:11,"2013-09-03 01:30:00",12,12.02,12.02,22.08,22.08,22.08,22.08
2013-09-03 01:40:11,"2013-09-03 01:40:00",12.02,12.02,12.02,22.08,22.08,22.08,22.08
2013-09-03 01:45:09,"2013-09-03 01:45:00",12.01,12.02,12.02,22.08,22.08,22.08,22.08
2013-09-03 01:50:10,"2013-09-03 01:50:00",12.02,12.02,12.02,22.08,22.08,22.08,22.08
2013-09-03 02:00:07,"2013-09-03 02:00:00",12.02,12.02,12.02,22.06,22.06,22.06,22.06
2013-09-03 02:20:09,"2013-09-03 02:20:00",12.01,12.02,12.02,22.06,22.06,22.06,22.06
2013-09-03 02:50:10,"2013-09-03 02:50:00",12.01,12.02,12.02,22.08,22.07,22.06,22.08
2013-09-03 03:05:12,"2013-09-03 03:05:00",12.02,12.02,12.02,22.06,22.06,22.06,22.06
2013-09-03 03:10:02,"2013-09-03 03:10:00",12.02,12.02,12.02,22.03,22.04,22.03,22.06
2013-09-03 03:15:08,"2013-09-03 03:15:00",12.01,12.02,12.01,22.06,22.05,22.03,22.06
2013-09-03 03:20:07,"2013-09-03 03:20:00",12.01,12.02,12.01,22.03,22.03,22.03,22.03
2013-09-03 03:25:11,"2013-09-03 03:25:00",12.02,12.02,12.02,22.03,22.03,22.03,22.03
2013-09-03 03:30:08,"2013-09-03 03:30:00",12.02,12.02,12.02,22.03,22.03,22.03,22.03
2013-09-03 03:35:02,"2013-09-03 03:35:00",12.02,12.02,12.02,21.97,21.97,21.97,21.97
2013-09-03 03:45:04,"2013-09-03 03:45:00",12.01,12.02,12.01,21.97,21.97,21.97,21.97
2013-09-03 03:55:06,"2013-09-03 03:55:00",12.01,12.02,12.02,21.95,21.95,21.95,21.95
2013-09-03 04:05:07,"2013-09-03 04:05:00",12.02,12.02,12.02,21.95,21.95,21.95,21.95
2013-09-03 04:15:11,"2013-09-03 04:15:00",12.01,12.02,12.02,21.92,21.92,21.92,21.92
2013-09-03 04:25:05,"2013-09-03 04:25:00",12.01,12.02,12.01,21.92,21.92,21.92,21.92
2013-09-03 04:30:16,"2013-09-03 04:30:00",12.01,12.02,12.02,21.89,21.89,21.89,21.89
2013-09-03 04:35:09,"2013-09-03 04:35:00",12.01,12.02,12.01,21.89,21.89,21.89,21.89
2013-09-03 04:45:05,"2013-09-03 04:45:00",12.01,12.02,12.02,21.89,21.89,21.89,21.89
2013-09-03 04:55:10,"2013-09-03 04:55:00",12.02,12.02,12.02,21.89,21.89,21.89,21.89
2013-09-03 05:00:08,"2013-09-03 05:00:00",12,12.02,12.01,21.89,21.89,21.89,21.89
2013-09-03 05:05:09,"2013-09-03 05:05:00",12.01,12.02,12.02,21.86,21.86,21.86,21.86
2013-09-03 05:10:03,"2013-09-03 05:10:00",12,12.02,12,21.86,21.86,21.86,21.86
2013-09-03 05:15:02,"2013-09-03 05:15:00",12,12.02,12.02,21.86,21.86,21.86,21.86
2013-09-03 05:20:08,"2013-09-03 05:20:00",12.02,12.02,12.02,21.86,21.86,21.86,21.86
2013-09-03 05:30:09,"2013-09-03 05:30:00",12.01,12.02,12.02,21.84,21.84,21.84,21.84
2013-09-03 05:40:08,"2013-09-03 05:40:00",12.02,12.02,12.02,21.84,21.84,21.84,21.84
2013-09-03 05:50:02,"2013-09-03 05:50:00",12.01,12.02,12.02,21.84,21.84,21.84,21.84
2013-09-03 06:10:14,"2013-09-03 06:10:00",12.01,12.02,12.01,21.81,21.81,21.81,21.81
2013-09-03 06:15:07,"2013-09-03 06:15:00",12.01,12.02,12.02,21.81,21.81,21.81,21.81
2013-09-03 06:25:02,"2013-09-03 06:25:00",12,12.02,12.01,21.78,21.79,21.78,21.81
2013-09-03 06:55:16,"2013-09-03 06:55:00",12,12.02,12.02,21.78,21.78,21.78,21.78
2013-09-03 07:05:10,"2013-09-03 07:05:00",12.01,12.02,12.02,21.78,21.78,21.75,21.78
2013-09-03 07:10:09,"2013-09-03 07:10:00",12,12.02,12,21.75,21.75,21.75,21.75
2013-09-03 07:15:09,"2013-09-03 07:15:00",12.01,12.02,12.02,21.75,21.75,21.75,21.75
2013-09-03 07:25:04,"2013-09-03 07:25:00",12.01,12.02,12.02,21.72,21.72,21.72,21.72
2013-09-03 07:35:09,"2013-09-03 07:35:00",12.01,12.02,12.02,21.72,21.72,21.72,21.72
2013-09-03 07:40:14,"2013-09-03 07:40:00",12,12.02,12.02,21.7,21.7,21.7,21.7
2013-09-03 07:45:05,"2013-09-03 07:45:00",12.02,12.02,12.02,21.7,21.7,21.7,21.7
2013-09-03 07:50:10,"2013-09-03 07:50:00",12.01,12.02,12.02,21.7,21.7,21.7,21.7
2013-09-03 07:55:10,"2013-09-03 07:55:00",12.01,12.02,12.02,21.67,21.67,21.67,21.67
2013-09-03 08:00:08,"2013-09-03 08:00:00",12.02,12.02,12.02,21.67,21.67,21.67,21.67
2013-09-03 08:10:02,"2013-09-03 08:10:00",12.01,12.02,12.01,21.64,21.64,21.64,21.64
2013-09-03 08:20:02,"2013-09-03 08:20:00",12.01,12.02,12.01,21.64,21.64,21.64,21.64
2013-09-03 08:30:11,"2013-09-03 08:30:00",12.01,12.02,12.02,21.64,21.64,21.64,21.64
2013-09-03 08:40:11,"2013-09-03 08:40:00",12.01,12.02,12.02,21.64,21.64,21.64,21.64
2013-09-03 08:50:11,"2013-09-03 08:50:00",12,12.02,12.01,21.64,21.64,21.62,21.64
2013-09-03 09:00:09,"2013-09-03 09:00:00",12.01,12.02,12.01,21.62,21.62,21.62,21.62
2013-09-03 09:20:11,"2013-09-03 09:20:00",12.01,12.02,12.02,21.59,21.59,21.59,21.59
2013-09-03 09:35:20,"2013-09-03 09:35:00",12.01,12.02,12.01,21.59,21.59,21.59,21.59
2013-09-03 09:40:10,"2013-09-03 09:40:00",12.02,12.02,12.02,21.59,21.59,21.59,21.59
2013-09-03 09:50:08,"2013-09-03 09:50:00",12.01,12.02,12.02,21.59,21.59,21.59,21.59
2013-09-03 09:55:02,"2013-09-03 09:55:00",12.01,12.02,12.02,21.59,21.58,21.56,21.59
2013-09-03 10:00:13,"2013-09-03 10:00:00",12.02,12.02,12.02,21.56,21.57,21.56,21.59
2013-09-03 10:05:11,"2013-09-03 10:05:00",12.01,12.02,12.01,21.56,21.56,21.56,21.56
2013-09-03 10:15:09,"2013-09-03 10:15:00",12.01,12.02,12.02,21.56,21.56,21.56,21.56
2013-09-03 10:25:10,"2013-09-03 10:25:00",12.01,12.02,12.01,21.53,21.55,21.53,21.56
2013-09-03 10:35:10,"2013-09-03 10:35:00",12.01,12.02,12.02,21.53,21.53,21.53,21.53
2013-09-03 11:00:06,"2013-09-03 11:00:00",12,12.02,12.02,21.51,21.51,21.51,21.51
2013-09-03 11:10:02,"2013-09-03 11:10:00",12,12.02,12.01,21.51,21.51,21.51,21.51
2013-09-03 11:20:06,"2013-09-03 11:20:00",12.01,12.02,12.02,21.51,21.51,21.51,21.51
2013-09-03 11:25:11,"2013-09-03 11:25:00",12.01,12.02,12.02,21.51,21.51,21.51,21.51
2013-09-03 11:30:10,"2013-09-03 11:30:00",12.01,12.02,12.01,21.51,21.51,21.51,21.51
2013-09-03 11:35:09,"2013-09-03 11:35:00",12.01,12.02,12.02,21.53,21.53,21.51,21.53
2013-09-03 11:40:07,"2013-09-03 11:40:00",12.02,12.02,12.02,21.56,21.54,21.53,21.56
2013-09-03 11:45:08,"2013-09-03 11:45:00",12,12.02,12.02,21.59,21.59,21.59,21.59
2013-09-03 11:50:04,"2013-09-03 11:50:00",12,12.02,12,21.64,21.64,21.64,21.64
2013-09-03 11:55:08,"2013-09-03 11:55:00",12.01,12.02,12.02,21.72,21.7,21.7,21.72
2013-09-03 12:05:09,"2013-09-03 12:05:00",12.01,12.02,12.02,21.86,21.84,21.84,21.86
2013-09-03 12:15:02,"2013-09-03 12:15:00",12.01,12.02,12.02,22.03,22.02,21.97,22.03
2013-09-03 12:25:04,"2013-09-03 12:25:00",12.01,12.02,12.01,22.17,22.17,22.17,22.19
2013-09-03 12:35:07,"2013-09-03 12:35:00",12.02,12.02,12.02,22.33,22.33,22.33,22.33
2013-09-03 12:40:20,"2013-09-03 12:40:00",12,12.02,12.01,22.45,22.42,22.42,22.45
2013-09-03 13:05:08,"2013-09-03 13:05:00",12.02,12.02,12.02,22.75,22.75,22.75,22.75
2013-09-03 13:15:09,"2013-09-03 13:15:00",12,12.02,12.02,22.78,22.78,22.78,22.78
2013-09-03 13:25:08,"2013-09-03 13:25:00",12.02,12.02,12.02,22.84,22.84,22.84,22.84
2013-09-03 13:35:02,"2013-09-03 13:35:00",12.02,12.02,12.02,22.87,22.87,22.87,22.87
2013-09-03 13:40:10,"2013-09-03 13:40:00",12.02,12.02,12.02,22.9,22.9,22.9,22.9
2013-09-03 13:45:08,"2013-09-03 13:45:00",12.02,12.02,12.02,22.92,22.92,22.92,22.92
2013-09-03 13:50:10,"2013-09-03 13:50:00",12.02,12.02,12.02,22.95,22.95,22.95,22.95
2013-09-03 13:55:09,"2013-09-03 13:55:00",12.01,12.02,12.02,22.98,22.98,22.98,22.98
2013-09-03 14:00:07,"2013-09-03 14:00:00",12.02,12.02,12.02,23.01,23.01,23.01,23.01
2013-09-03 14:20:06,"2013-09-03 14:20:00",12.01,12.02,12.02,23.1,23.1,23.1,23.1
2013-09-03 14:30:11,"2013-09-03 14:30:00",12.02,12.02,12.02,23.15,23.16,23.15,23.18
2013-09-03 15:10:10,"2013-09-03 15:10:00",12.02,12.02,12.02,23.35,23.34,23.32,23.35
2013-09-03 15:20:08,"2013-09-03 15:20:00",12.01,12.01,12.01,23.38,23.36,23.35,23.38
2013-09-03 15:30:11,"2013-09-03 15:30:00",12.01,12.01,12.01,23.38,23.38,23.38,23.38
2013-09-03 15:35:06,"2013-09-03 15:35:00",12.01,12.01,12.01,23.35,23.35,23.35,23.35
2013-09-03 15:45:08,"2013-09-03 15:45:00",12.01,12.01,12.01,23.29,23.31,23.29,23.32
2013-09-03 15:50:08,"2013-09-03 15:50:00",12.01,12.01,12.01,23.29,23.29,23.29,23.29
2013-09-03 15:55:09,"2013-09-03 15:55:00",12.01,12.01,12.01,23.27,23.27,23.27,23.27
2013-09-03 16:05:06,"2013-09-03 16:05:00",12.01,12.01,12.01,23.24,23.24,23.24,23.24
2013-09-03 16:15:11,"2013-09-03 16:15:00",12.01,12.01,12.01,23.18,23.18,23.18,23.18
2013-09-03 16:20:11,"2013-09-03 16:20:00",12.01,12.01,12.01,23.15,23.15,23.15,23.15
2013-09-03 16:25:24,"2013-09-03 16:25:00",12.01,12.01,12.01,23.12,23.13,23.12,23.15
2013-09-03 16:30:09,"2013-09-03 16:30:00",12.01,12.02,12.02,23.12,23.12,23.12,23.12
2013-09-03 16:40:12,"2013-09-03 16:40:00",12.01,12.02,12.01,23.07,23.07,23.07,23.07
2013-09-03 16:50:11,"2013-09-03 16:50:00",12.02,12.02,12.02,23.04,23.04,23.04,23.04
2013-09-03 16:55:11,"2013-09-03 16:55:00",12,12.02,12.01,23.01,23.01,23.01,23.01
2013-09-03 17:05:15,"2013-09-03 17:05:00",12.02,12.02,12.02,23.07,23.04,23.04,23.07
2013-09-03 17:20:17,"2013-09-03 17:20:00",12.02,12.02,12.02,23.07,23.07,23.07,23.07
2013-09-03 17:25:19,"2013-09-03 17:25:00",12.01,12.02,12.02,23.07,23.06,23.04,23.07