1385975218      2013-12-02T10:06:58.854980      23.81   23.31   23.44   23.38   23.44   23.44   22.69   100890  100852  100914  100924  100962  100878  100822  1.00948

1385975374      2013-12-02T10:09:34.564371      23.94   23.44   23.50   23.56   23.50   23.56   22.62   90008   89874   89784   89824   89740   89556   100822  1.00000

1385975448      2013-12-02T10:10:48.325629      23.81   23.38   23.44   23.50   23.38   23.50   22.56   79616   79414   79442   79356   79296   79210   100822  0.90000

1385975524      2013-12-02T10:12:04.921986      23.81   23.31   23.44   23.44   23.38   23.44   22.62   69870   69756   69746   69708   69646   69492   100824  0.70106

1385975589      2013-12-02T10:13:09.808750      23.75   23.31   23.44   23.44   23.38   23.44   22.62   61442   61396   61306   61332   61290   61114   100824  0.61549

1385975666      2013-12-02T10:14:26.606398      23.81   23.31   23.44   23.44   23.38   23.44   22.62   53892   53726   53696   53752   53726   53526   100826  0.53911

1385975750      2013-12-02T10:15:50.817724      23.94   23.38   23.44   23.44   23.44   23.50   22.56   46924   46842   46756   46796   46778   46552   100824  0.46964

1385975793      2013-12-02T10:16:33.834539      23.94   23.38   23.50   23.44   23.50   23.56   22.56   43826   43766   43684   43696   43708   43560   100828  0.43864

1385975846      2013-12-02T10:17:26.065260      24.06   23.44   23.56   23.50   23.56   23.62   22.56   40712   40622   40538   40636   40608   40466   100828  0.40864

1385975897      2013-12-02T10:18:17.137652      24.12   23.44   23.62   23.56   23.62   23.69   22.56   37992   37872   37808   37882   37892   37676   100826  0.38050

1385975945      2013-12-02T10:19:05.199908      24.19   23.50   23.62   23.62   23.75   23.75   22.56   35302   35206   35134   35184   35182   34986   100828  0.35376

1385975998      2013-12-02T10:19:58.410534      24.25   23.56   23.69   23.62   23.81   23.81   22.56   32836   32758   32680   32738   32700   32542   100830  0.32893

1385976051      2013-12-02T10:20:51.212849      24.38   23.62   23.75   23.69   23.88   23.88   22.56   30370   30320   30240   30300   30290   30072   100836  0.30422

1385976103      2013-12-02T10:21:43.956310      24.44   23.69   23.81   23.81   23.94   23.94   22.62   28282   28216   28140   28202   28214   27990   100834  0.28317

1385976165      2013-12-02T10:22:45.616458      24.50   23.75   23.94   23.88   24.00   24.00   22.56   26156   26102   26030   26072   26088   25860   100836  0.26169

1385976212      2013-12-02T10:23:32.526123      24.62   23.81   24.00   23.94   24.12   24.06   22.56   24294   24222   24132   24204   24228   24004   100838  0.24318

1385976274      2013-12-02T10:24:34.339323      24.69   23.88   24.06   24.00   24.19   24.12   22.50   22464   22376   22294   22382   22348   22132   100838  0.22469

1385976331      2013-12-02T10:25:31.373153      24.81   23.94   24.12   24.06   24.25   24.25   22.50   20866   20796   20736   20780   20780   20558   100840  0.20881

1385976395      2013-12-02T10:26:35.977659      24.88   24.00   24.19   24.19   24.38   24.31   22.50   19284   19200   19146   19180   19162   18934   100838  0.19261

1385976456      2013-12-02T10:27:36.129050      25.00   24.06   24.31   24.25   24.44   24.38   22.56   17896   17830   17754   17826   17790   17572   100842  0.18777

1385976522      2013-12-02T10:28:42.290945      25.06   24.19   24.38   24.31   24.56   24.50   22.56   16520   16466   16386   16458   16422   16200   100838  0.16500

1385976586      2013-12-02T10:29:46.593370      25.19   24.25   24.50   24.44   24.62   24.56   22.56   15332   15246   15210   15256   15230   15002   100828  0.15305

1385976663      2013-12-02T10:31:03.766392      25.31   24.38   24.56   24.50   24.75   24.62   22.62   14150   14080   14012   14070   14070   13822   100834  0.14093

1385976736      2013-12-02T10:32:16.447712      25.44   24.44   24.69   24.62   24.88   24.75   22.56   13162   13094   13042   13070   13044   12818   100832  0.13107

1385976824      2013-12-02T10:33:44.210290      25.56   24.56   24.81   24.69   25.00   24.88   22.62   12130   12048   12016   12038   12020   11782   100834  0.12054

1385976910      2013-12-02T10:35:10.190974      25.69   24.62   24.94   24.81   25.12   25.00   22.62   11258   11188   11136   11182   11178   10908   100834  0.11196

1385977008      2013-12-02T10:36:48.226006      25.81   24.75   25.00   24.94   25.25   25.12   22.62   10388   10354   10268   10312   10282   10060   100836  0.10330

1385977113      2013-12-02T10:38:33.976455      25.94   24.81   25.12   25.06   25.38   25.25   22.62   9668    9600    9554    9576    9546    9306    100838  0.09579

1385977223      2013-12-02T10:40:23.417359      26.12   24.94   25.25   25.19   25.50   25.31   22.62   8912    8848    8804    8848    8786    8560    100834  0.08824

1385977338      2013-12-02T10:42:18.724117      26.25   25.06   25.38   25.25   25.62   25.50   22.69   8266    8216    8140    8188    8170    7924    100838  0.08185

1385977466      2013-12-02T10:44:26.858484      26.38   25.19   25.50   25.44   25.75   25.62   22.69   7646    7568    7522    7576    7532    7302    100832  0.07555

1385977603      2013-12-02T10:46:43.227291      26.56   25.31   25.62   25.56   25.88   25.75   22.69   7100    7040    6996    7030    6988    6756    100822  0.07016

1385977764      2013-12-02T10:49:24.855123      26.69   25.44   25.81   25.69   26.06   25.88   22.69   6550    6486    6448    6492    6436    6232    100828  0.06462

1385978555      2013-12-02T11:02:35.957301      26.50   26.19   26.25   26.38   25.94   26.19   22.88   100908  100860  100920  100920  100956  100896  100850  1.00958