1387197118      2013-12-16T13:31:58.549865      22.75   22.88   23.00   0.00    22.62   22.94   22.94   100554  100470  100520  0        100598  100470  100482  1.00588

1387212319      2013-12-16T17:45:19.265955      22.81   22.81   22.94   22.81   22.69   22.94   23.75   100534  100492  100546  100594  100588  100474  100500  1.00596 1.00595 d43d5nhtd53

1387212450      2013-12-16T17:47:30.824198      22.81   22.88   22.94   22.88   22.69   23.00   23.81   100534  100502  100546  100580  100596  100490  100510  1.00596 1.00597 

1387212494      2013-12-16T17:48:14.907190      22.81   22.81   23.00   22.88   22.69   22.94   23.81   97540   97380   97278   98108   97024   96900   100508  0.97505 0.96836 

1387212517      2013-12-16T17:48:37.146544      22.81   22.81   22.94   22.88   22.62   22.94   23.81   93480   93360   93180   93192   93112   92848   100504  0.93601 0.92758 

1387212530      2013-12-16T17:48:50.441770      22.75   22.75   22.94   22.81   22.62   22.88   23.81   89890   89806   89772   89784   89648   89490   100506  0.90109 0.89293 

1387212588      2013-12-16T17:49:48.055608      22.62   22.62   22.81   22.69   22.50   22.81   23.81   79588   79592   79526   79414   79346   79220   100500  0.79797 0.79231 

1387212647      2013-12-16T17:50:47.159690      22.50   22.56   22.69   22.62   22.38   22.69   23.81   70042   69964   69882   69964   69776   69712   100500  0.70284 0.69627 

1387212702      2013-12-16T17:51:42.773892      22.38   22.44   22.56   22.50   22.25   22.56   23.81   61610   61456   61348   61340   61328   61168   100504  0.61710 0.61147 

1387212764      2013-12-16T17:52:44.079083      22.31   22.38   22.50   22.44   22.19   22.50   23.81   53946   53874   53750   53776   53796   53572   100508  0.54000 0.53615 

1387212798      2013-12-16T17:53:18.083817      22.31   22.38   22.44   22.38   22.19   22.50   23.81   50354   50202   50126   50248   50140   49988   100510  0.50501 0.50056 

1387212831      2013-12-16T17:53:51.950358      22.25   22.31   22.44   22.38   22.12   22.44   23.81   46874   46866   46728   46736   46790   46520   100508  0.47022 0.46700 

1387212866      2013-12-16T17:54:26.621083      22.25   22.31   22.44   22.31   22.12   22.44   23.81   43882   43708   43700   43746   43648   43456   100510  0.43933 0.43640 

1387212903      2013-12-16T17:55:03.878848      22.25   22.31   22.44   22.31   22.12   22.44   23.81   40812   40678   40598   40652   40622   40398   100508  0.40906 0.40636 

1387212927      2013-12-16T17:55:27.506109      22.25   22.25   22.38   22.31   22.12   22.38   23.81   39050   38932   38804   38878   38904   38638   100512  0.39142 0.38825 

1387212955      2013-12-16T17:55:55.833564      22.19   22.25   22.38   22.25   22.12   22.38   23.81   37172   37084   36998   37056   37070   36770   100506  0.37299 0.37001 

1387212981      2013-12-16T17:56:21.174221      22.19   22.25   22.38   22.25   22.12   22.38   23.81   35232   35080   35042   35116   35078   34828   100508  0.35281 0.35062 

1387213021      2013-12-16T17:57:01.572072      22.19   22.25   22.38   22.25   22.12   22.38   23.81   32774   32676   32596   32620   32608   32442   100510  0.32815 0.32613 

1387213067      2013-12-16T17:57:47.628854      22.19   22.25   22.38   22.25   22.12   22.38   23.81   30198   30112   30034   30110   30068   29840   100514  0.30259 0.30080 

1387213080      2013-12-16T17:58:00.709539      22.19   22.25   22.38   22.19   22.12   22.38   23.81   29534   29440   29354   29418   29436   29158   100508  0.29595 0.29420 

1387213105      2013-12-16T17:58:25.048908      22.19   22.25   22.38   22.25   22.06   22.38   23.81   28304   28214   28104   28182   28186   27926   100508  0.28361 0.28198 

1387213151      2013-12-16T17:59:11.441560      22.19   22.25   22.38   22.25   22.12   22.38   23.75   26218   26116   26058   26134   26102   25852   100508  0.26266 0.26120 

1387213162      2013-12-16T17:59:22.997353      22.19   22.25   22.38   22.25   22.12   22.38   23.75   25736   25664   25596   25674   25618   25374   100506  0.25794 0.25650 

1387213198      2013-12-16T17:59:58.843222      22.19   22.25   22.38   22.25   22.12   22.38   23.81   24306   24210   24126   24200   24204   23954   100508  0.24348 0.24216 

1387213265      2013-12-16T18:01:05.066064      22.19   22.25   22.38   22.25   22.12   22.38   23.81   22262   22198   22102   22186   22178   21910   100506  0.22328 0.22184 

1387213283      2013-12-16T18:01:23.085758      22.25   22.25   22.38   22.25   22.12   22.38   23.75   21374   21282   21228   21288   21284   21000   100504  0.21424 0.21316 

1387213299      2013-12-16T18:01:39.211413      22.25   22.25   22.38   22.25   22.12   22.38   23.75   20872   20798   20718   20754   20770   21502   100504  0.20888 0.20784 

1387213353      2013-12-16T18:02:33.656058      22.25   22.25   22.38   22.25   22.12   22.44   23.75   19294   19222   19150   19192   19204   18940   100510  0.19325 0.19207 

1387213416      2013-12-16T18:03:36.015544      22.25   22.25   22.44   22.25   22.19   22.44   23.75   17700   17626   17580   17634   17616   17360   100504  0.17745 0.17642 

1387213469      2013-12-16T18:04:29.560315      22.25   22.31   22.44   22.25   22.19   22.44   23.75   16526   16420   16386   16444   16418   16174   100514  0.16540 0.16448 

1387213528      2013-12-16T18:05:28.601657      22.25   22.31   22.44   22.31   22.19   22.44   23.69   15314   15244   15184   15240   15218   14970   100512  0.15330 0.15265 

1387213595      2013-12-16T18:06:35.198942      22.31   22.31   22.44   22.31   22.19   22.50   23.69   14156   14088   14050   14076   14076   13808   100516  0.14172 0.14112 

1387213661      2013-12-16T18:07:41.820751      22.31   22.38   22.50   22.31   22.25   22.50   23.62   13128   13074   13002   13050   13042   12744   100514  0.13121 0.13083 

1387213740      2013-12-16T18:09:00.823068      22.31   22.38   22.50   22.38   22.25   22.50   23.62   12070   11992   11954   11988   11986   11688   100514  0.12048 0.12005 

1387214333      2013-12-16T18:18:53.929773      23.31   23.38   23.50   23.44   23.19   23.44   23.50   100540  100510  100546  100562  100600  100488  100514  1.00609 1.00606