{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["TATACHEM","MARUTI"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"TATACHEM","index":0,"n_rows":388,"n_cols":16,"rows_kept":388,"cut":false,"hidden":false,"merged":[]}
["Symbol","Date","Expiry","Open","High","Low","Close","LTP","Settle Price","No. of contracts","Turnover in Lacs","Open Int","Change in OI","Change in OI in next month","Underlying Value ","CoC"]
["TATACHEM","2016-12-30","2017-01-25",497.25,504.9,496,503,502.9,503,1362,10248.120000000001,3958500,328500,0,503,{"$f":"G2-O2","v":0}]
["TATACHEM","2017-01-02","2017-01-25",506,513,505,509.2,509.8,509.2,1466,11214,4092000,133500,0,506.95,{"$f":"G3-O3","v":2.25}]
["TATACHEM","2017-01-03","2017-01-25",509.85,511.35,501.6,509.85,511,509.85,1141,8679.73,4045500,-46500,1000,509.75,0.10000000000002274]
["TATACHEM","2017-01-04","2017-01-25",513,517.85,505.65,507,506.5,507,1729,13282.78,4140000,94500,4500,505.1,1.8999999999999773]
["TATACHEM","2017-01-05","2017-01-25",511.3,512.29999999999995,504.65,510.7,511.5,510.7,1683,12852.5,4245000,105000,12000,508.15,2.5500000000000114]
["TATACHEM","2017-01-06","2017-01-25",513.15,515.29999999999995,507.6,509.1,509.45,509.1,1243,9539.5499999999993,4365000,120000,1000,507.8,1.3000000000000114]
["TATACHEM","2017-01-09","2017-01-25",508.7,514.70000000000005,505.7,513.25,513.65,513.25,956,7338.32,4450500,85500,4500,512.4,0.85000000000002274]
["TATACHEM","2017-01-10","2017-01-25",514.5,516.35,508.8,510.9,510,510.9,1347,10350.68,4609500,159000,6500,510.25,0.64999999999997726]
["TATACHEM","2017-01-11","2017-01-25",512.75,522,509,519.65,520,519.65,2205,17053.36,4855500,246000,-10000,517.79999999999995,1.8500000000000227]
["TATACHEM","2017-01-12","2017-01-25",518.54999999999995,521.65,513.65,517.54999999999995,517.5,517.54999999999995,1323,10269.280000000001,4906500,51000,14000,515.45000000000005,2.0999999999999091]
["TATACHEM","2017-01-13","2017-01-25",522.70000000000005,527.45000000000005,515.04999999999995,518.75,518.25,518.75,2244,17524.45,4863000,-43500,15000,517.6,1.1499999999999773]
["TATACHEM","2017-01-16","2017-01-25",518,522.35,514.79999999999995,520.45000000000005,520.5,520.45000000000005,1012,7889.15,4914000,51000,25000,518.45000000000005,2]
["TATACHEM","2017-01-17","2017-01-25",520.79999999999995,528.65,519.9,522.9,521.1,522.9,1994,15671.96,4848000,-66000,15000,521.5,1.3999999999999773]
["TATACHEM","2017-01-18","2017-01-25",523.85,536.9,523.85,529.5,529.79999999999995,529.5,3307,26356.52,4746000,-102000,-10000,529.35,0.14999999999997726]
["TATACHEM","2017-01-19","2017-01-25",527.29999999999995,532.25,525.70000000000005,526.95000000000005,526.5,526.95000000000005,815,6460.16,4683000,-63000,75500,526.79999999999995,0.15000000000009095]
["TATACHEM","2017-01-20","2017-01-25",523.85,530.4,512.79999999999995,514.15,513.45000000000005,514.15,1481,11566.9,4387500,-295500,50000,512.79999999999995,1.3500000000000227]
["TATACHEM","2017-01-23","2017-01-25",510.45,517.29999999999995,509.3,513.45000000000005,514,513.45000000000005,1822,14034.89,3492000,-895500,30000,512.15,1.3000000000000682]
["TATACHEM","2017-01-24","2017-01-25",513.6,524.4,512.20000000000005,522.45000000000005,524,522.45000000000005,2162,16814.39,2053500,-1438500,8500,520.85,1.6000000000000227]
["TATACHEM","2017-01-25","2017-01-25",524,542,521.20000000000005,540.85,541.25,541.29999999999995,3436,27451.48,693000,-1360500,33000,541.29999999999995]
[]
["Next Day"]
["Date","Open","High","Low","Close*","Adj. close**","Volume"]
["2017-01-27",541.29999999999995,547.9,537.45000000000005,542.95000000000005,533.38,"10,95,539"]
[]
["Expiry Day VWAP"]
["Time","Cash"]
["15:30:00",540.85]
["15:29:55",540.54999999999995]
["15:29:50",540.35]
["15:29:45",540.25]
["15:29:40",540.1]
["15:29:35",540]
["15:29:30",540.29999999999995]
["15:29:25",540]
["15:29:20",539.65]
["15:29:15",539.5]
["15:29:10",539.65]
["15:29:05",539.65]
["15:29:00",539.25]
["15:28:55",538.95000000000005]
["15:28:50",538.80000000000007]
["15:28:45",538.55000000000007]
["15:28:40",538.1]
["15:28:35",537.95000000000005]
["15:28:30",537.45000000000005]
["15:28:25",537.40000000000009]
["15:28:20",537.80000000000007]
["15:28:15",537.6]
["15:28:10",537.35]
["15:28:05",537.80000000000007]
["15:28:00",537.85]
["15:27:55",537.5]
["15:27:50",537.35]
["15:27:45",537.5]
["15:27:40",537.5]
["15:27:35",537.15]
["15:27:30",537.15]
["15:27:25",536.69999999999993]
["15:27:20",536.69999999999993]
["15:27:15",536.99999999999989]
["15:27:10",536.94999999999993]
["15:27:05",536.44999999999993]
["15:27:00",536.94999999999993]
["15:26:55",536.44999999999993]
["15:26:50",536.4]
["15:26:45",536.85]
["15:26:40",537.1]
["15:26:35",536.80000000000007]
["15:26:30",536.40000000000009]
["15:26:25",536.85000000000014]
["15:26:20",536.70000000000016]
["15:26:15",536.75000000000011]
["15:26:10",536.45000000000016]
["15:26:05",536.55000000000018]
["15:26:00",536.70000000000016]
["15:25:55",536.45000000000016]
["15:25:50",536.80000000000018]
["15:25:45",536.6500000000002]
["15:25:40",536.6500000000002]
["15:25:35",536.20000000000016]
["15:25:30",535.80000000000018]
["15:25:25",535.85000000000014]
["15:25:20",536.05000000000018]
["15:25:15",536.4000000000002]
["15:25:10",536.20000000000016]
["15:25:05",536.35000000000014]
["15:25:00",536.35000000000014]
["15:24:55",536.55000000000018]
["15:24:50",537.00000000000023]
["15:24:45",536.80000000000018]
["15:24:40",536.80000000000018]
["15:24:35",536.85000000000014]
["15:24:30",536.60000000000014]
["15:24:25",537.00000000000011]
["15:24:20",537.50000000000011]
["15:24:15",537.10000000000014]
["15:24:10",537.00000000000011]
["15:24:05",536.80000000000007]
["15:24:00",536.85]
["15:23:55",536.5]
["15:23:50",536.95000000000005]
["15:23:45",536.6]
["15:23:40",536.25]
["15:23:35",535.79999999999995]
["15:23:30",535.9]
["15:23:25",535.44999999999993]
["15:23:20",535.54999999999995]
["15:23:15",535.29999999999995]
["15:23:10",535.59999999999991]
["15:23:05",535.19999999999993]
["15:23:00",534.84999999999991]
["15:22:55",534.34999999999991]
["15:22:50",534.79999999999995]
["15:22:45",534.29999999999995]
["15:22:40",534.44999999999993]
["15:22:35",534.09999999999991]
["15:22:30",534.54999999999995]
["15:22:25",534.59999999999991]
["15:22:20",534.44999999999993]
["15:22:15",534.44999999999993]
["15:22:10",534.34999999999991]
["15:22:05",534.64999999999986]
["15:22:00",534.29999999999984]
["15:21:55",534.14999999999986]
["15:21:50",533.94999999999982]
["15:21:45",533.74999999999977]
["15:21:40",533.3499999999998]
["15:21:35",532.89999999999975]
["15:21:30",532.89999999999975]
["15:21:25",532.54999999999973]
["15:21:20",532.84999999999968]
["15:21:15",532.79999999999973]
["15:21:10",533.09999999999968]
["15:21:05",532.84999999999968]
["15:21:00",532.4499999999997]
["15:20:55",532.4499999999997]
["15:20:50",532.9499999999997]
["15:20:45",533.4499999999997]
["15:20:40",532.9499999999997]
["15:20:35",532.4499999999997]
["15:20:30",532.4499999999997]
["15:20:25",532.04999999999973]
["15:20:20",531.59999999999968]
["15:20:15",531.09999999999968]
["15:20:10",531.14999999999964]
["15:20:05",530.69999999999959]
["15:20:00",530.89999999999964]
["15:19:55",530.69999999999959]
["15:19:50",530.59999999999957]
["15:19:45",530.14999999999952]
["15:19:40",529.7999999999995]
["15:19:35",529.44999999999948]
["15:19:30",529.09999999999945]
["15:19:25",528.99999999999943]
["15:19:20",529.29999999999939]
["15:19:15",529.19999999999936]
["15:19:10",528.99999999999932]
["15:19:05",528.59999999999934]
["15:19:00",528.54999999999939]
["15:18:55",528.04999999999939]
["15:18:50",527.79999999999939]
["15:18:45",528.09999999999934]
["15:18:40",527.99999999999932]
["15:18:35",527.69999999999936]
["15:18:30",527.29999999999939]
["15:18:25",527.14999999999941]
["15:18:20",526.84999999999945]
["15:18:15",526.7999999999995]
["15:18:10",526.7999999999995]
["15:18:05",526.94999999999948]
["15:18:00",526.74999999999943]
["15:17:55",526.89999999999941]
["15:17:50",526.94999999999936]
["15:17:45",526.89999999999941]
["15:17:40",526.74999999999943]
["15:17:35",526.74999999999943]
["15:17:30",526.54999999999939]
["15:17:25",526.69999999999936]
["15:17:20",526.84999999999934]
["15:17:15",526.84999999999934]
["15:17:10",527.04999999999939]
["15:17:05",526.94999999999936]
["15:17:00",526.84999999999934]
["15:16:55",526.99999999999932]
["15:16:50",526.8999999999993]
["15:16:45",526.69999999999925]
["15:16:40",526.4999999999992]
["15:16:35",526.69999999999925]
["15:16:30",526.4999999999992]
["15:16:25",526.34999999999923]
["15:16:20",526.54999999999927]
["15:16:15",526.59999999999923]
["15:16:10",526.4999999999992]
["15:16:05",526.39999999999918]
["15:16:00",526.39999999999918]
["15:15:55",526.39999999999918]
["15:15:50",526.34999999999923]
["15:15:45",526.19999999999925]
["15:15:40",526.04999999999927]
["15:15:35",525.99999999999932]
["15:15:30",525.84999999999934]
["15:15:25",525.99999999999932]
["15:15:20",526.09999999999934]
["15:15:15",526.19999999999936]
["15:15:10",526.19999999999936]
["15:15:05",526.19999999999936]
["15:15:00",526.04999999999939]
["15:14:55",525.99999999999943]
["15:14:50",525.99999999999943]
["15:14:45",525.99999999999943]
["15:14:40",525.89999999999941]
["15:14:35",526.04999999999939]
["15:14:30",525.94999999999936]
["15:14:25",526.04999999999939]
["15:14:20",525.99999999999943]
["15:14:15",525.94999999999948]
["15:14:10",525.94999999999948]
["15:14:05",526.14999999999952]
["15:14:00",525.99999999999955]
["15:13:55",526.19999999999959]
["15:13:50",526.04999999999961]
["15:13:45",526.14999999999964]
["15:13:40",526.14999999999964]
["15:13:35",526.14999999999964]
["15:13:30",526.34999999999968]
["15:13:25",526.39999999999964]
["15:13:20",526.39999999999964]
["15:13:15",526.59999999999968]
["15:13:10",526.74999999999966]
["15:13:05",526.64999999999964]
["15:13:00",526.74999999999966]
["15:12:55",526.74999999999966]
["15:12:50",526.9499999999997]
["15:12:45",526.9499999999997]
["15:12:40",526.9499999999997]
["15:12:35",526.84999999999968]
["15:12:30",526.79999999999973]
["15:12:25",526.9499999999997]
["15:12:20",526.79999999999973]
["15:12:15",526.74999999999977]
["15:12:10",526.74999999999977]
["15:12:05",526.74999999999977]
["15:12:00",526.94999999999982]
["15:11:55",527.0999999999998]
["15:11:50",527.0999999999998]
["15:11:45",526.89999999999975]
["15:11:40",527.0999999999998]
["15:11:35",526.99999999999977]
["15:11:30",527.19999999999982]
["15:11:25",527.19999999999982]
["15:11:20",527.29999999999984]
["15:11:15",527.49999999999989]
["15:11:10",527.59999999999991]
["15:11:05",527.79999999999995]
["15:11:00",527.84999999999991]
["15:10:55",527.69999999999993]
["15:10:50",527.9]
["15:10:45",528.1]
["15:10:40",528.30000000000007]
["15:10:35",528.45000000000005]
["15:10:30",528.45000000000005]
["15:10:25",528.30000000000007]
["15:10:20",528.20000000000005]
["15:10:15",528.05000000000007]
["15:10:10",528.25000000000011]
["15:10:05",528.20000000000016]
["15:10:00",528.00000000000011]
["15:09:55",528.10000000000014]
["15:09:50",528.20000000000016]
["15:09:45",528.1500000000002]
["15:09:40",528.1500000000002]
["15:09:35",528.20000000000016]
["15:09:30",528.1500000000002]
["15:09:25",528.05000000000018]
["15:09:20",528.1500000000002]
["15:09:15",528.1500000000002]
["15:09:10",528.25000000000023]
["15:09:05",528.10000000000025]
["15:09:00",528.3000000000003]
["15:08:55",528.45000000000027]
["15:08:50",528.65000000000032]
["15:08:45",528.60000000000036]
["15:08:40",528.60000000000036]
["15:08:35",528.65000000000032]
["15:08:30",528.65000000000032]
["15:08:25",528.45000000000027]
["15:08:20",528.60000000000025]
["15:08:15",528.60000000000025]
["15:08:10",528.6500000000002]
["15:08:05",528.85000000000025]
["15:08:00",528.6500000000002]
["15:07:55",528.6500000000002]
["15:07:50",528.50000000000023]
["15:07:45",528.50000000000023]
["15:07:40",528.30000000000018]
["15:07:35",528.35000000000014]
["15:07:30",528.50000000000011]
["15:07:25",528.55000000000007]
["15:07:20",528.55000000000007]
["15:07:15",528.75000000000011]
["15:07:10",528.80000000000007]
["15:07:05",528.65000000000009]
["15:07:00",528.70000000000005]
["15:06:55",528.90000000000009]
["15:06:50",528.80000000000007]
["15:06:45",528.75000000000011]
["15:06:40",528.80000000000007]
["15:06:35",528.95000000000005]
["15:06:30",528.90000000000009]
["15:06:25",529.00000000000011]
["15:06:20",529.15000000000009]
["15:06:15",529.25000000000011]
["15:06:10",529.10000000000014]
["15:06:05",529.10000000000014]
["15:06:00",529.10000000000014]
["15:05:55",529.10000000000014]
["15:05:50",528.90000000000009]
["15:05:45",529.10000000000014]
["15:05:40",529.20000000000016]
["15:05:35",529.10000000000014]
["15:05:30",529.00000000000011]
["15:05:25",528.95000000000016]
["15:05:20",529.10000000000014]
["15:05:15",529.25000000000011]
["15:05:10",529.35000000000014]
["15:05:05",529.40000000000009]
["15:05:00",529.25000000000011]
["15:04:55",529.25000000000011]
["15:04:50",529.35000000000014]
["15:04:45",529.50000000000011]
["15:04:40",529.55000000000007]
["15:04:35",529.65000000000009]
["15:04:30",529.70000000000005]
["15:04:25",529.90000000000009]
["15:04:20",529.90000000000009]
["15:04:15",529.80000000000007]
["15:04:10",529.95000000000005]
["15:04:05",530]
["15:04:00",530.04999999999995]
["15:03:55",530.04999999999995]
["15:03:50",530.19999999999993]
["15:03:45",530.34999999999991]
["15:03:40",530.24999999999989]
["15:03:35",530.14999999999986]
["15:03:30",530.14999999999986]
["15:03:25",530.29999999999984]
["15:03:20",530.49999999999989]
["15:03:15",530.69999999999993]
["15:03:10",530.65]
["15:03:05",530.54999999999995]
["15:03:00",530.34999999999991]
["15:02:55",530.49999999999989]
["15:02:50",530.54999999999984]
["15:02:45",530.74999999999989]
["15:02:40",530.74999999999989]
["15:02:35",530.79999999999984]
["15:02:30",530.74999999999989]
["15:02:25",530.64999999999986]
["15:02:20",530.84999999999991]
["15:02:15",530.94999999999993]
["15:02:10",531.15]
["15:02:05",531.15]
["15:02:00",531.1]
["15:01:55",531.30000000000007]
["15:01:50",531.50000000000011]
["15:01:45",531.65000000000009]
["15:01:40",531.55000000000007]
["15:01:35",531.75000000000011]
["15:01:30",531.90000000000009]
["15:01:25",531.80000000000007]
["15:01:20",531.80000000000007]
["15:01:15",531.70000000000005]
["15:01:10",531.6]
["15:01:05",531.4]
["15:01:00",531.4]
["15:00:55",531.44999999999993]
["15:00:50",531.44999999999993]
["15:00:45",531.34999999999991]
["15:00:40",531.19999999999993]
["15:00:35",531.19999999999993]
["15:00:30",531.04999999999995]
["15:00:25",531.09999999999991]
["15:00:20",530.94999999999993]
["15:00:15",531.04999999999995]
["15:00:10",531.04999999999995]
["15:00:05",531.15]
["15:00:00",531.15]

{"sheet":"MARUTI","index":1,"n_rows":388,"n_cols":16,"rows_kept":388,"cut":false,"hidden":false,"merged":[]}
["Symbol","Date","Expiry","Open","High","Low","Close","LTP","Settle Price","No. of contracts","Turnover in Lacs","Open Int","Change in OI","Change in OI in next month","Underlying Value ","CoC"]
["MARUTI","2016-12-30","2017-01-25",5350,5383,5316.4,5327.6,5332,5327.6,7751,62184.69,2054250,27000,1000,5319.55,{"$f":"G2-O2","v":8.0500000000001819}]
["MARUTI","2017-01-02","2017-01-25",5324.3,5487,5288.05,5478.95,5479,5478.95,13948,113063.65,2268450,214200,6150,5466,{"$f":"G3-O3","v":12.949999999999818}]
["MARUTI","2017-01-03","2017-01-25",5480,5525,5446.1,5511.8,5515.2,5511.8,11439,94198.56,2270100,1650,1500,5508.4,3.4000000000005457]
["MARUTI","2017-01-04","2017-01-25",5515.9,5559.9,5495.65,5517.3,5530.45,5517.3,8288,68689.850000000006,2233050,-37050,11100,5502.15,15.150000000000546]
["MARUTI","2017-01-05","2017-01-25",5535.4,5658.5,5535,5640.6,5648,5640.6,10747,90321.64,2267550,34500,1800,5634.95,5.6500000000005457]
["MARUTI","2017-01-06","2017-01-25",5657.95,5665,5601,5629.85,5637.9,5629.85,7421,62622.95,2240550,-27000,3450,5615.55,14.300000000000182]
["MARUTI","2017-01-09","2017-01-25",5660.95,5685.85,5616.45,5665.15,5678,5665.15,5893,50022.720000000001,2247750,7200,-300,5658.5,6.6499999999996362]
["MARUTI","2017-01-10","2017-01-25",5686.8,5708,5647.5,5696.95,5704.7,5696.95,7559,64399.41,2240400,-7350,4500,5674.85,22.099999999999454]
["MARUTI","2017-01-11","2017-01-25",5705.7,5772.9,5705.7,5764.4,5768.7,5764.4,7912,68180.63,2278200,37800,1200,5762.35,2.0499999999992724]
["MARUTI","2017-01-12","2017-01-25",5765.05,5795,5745.4,5784.85,5788,5784.85,6628,57372.63,2296050,17850,12600,5777.35,7.5]
["MARUTI","2017-01-13","2017-01-25",5792.65,5794.9,5706.35,5722.1,5715,5722.1,8089,69622.45,2248200,-47850,-1050,5699.5,22.600000000000364]
["MARUTI","2017-01-16","2017-01-25",5699.1,5738.85,5675.25,5698.45,5697,5698.45,6459,55220.95,2256600,8400,13500,5676.9,21.550000000000182]
["MARUTI","2017-01-17","2017-01-25",5697.1,5734,5675.6,5687.1,5682,5687.1,6535,55880.56,2250450,-6150,-600,5669.4,17.700000000000728]
["MARUTI","2017-01-18","2017-01-25",5692,5729,5678,5698.6,5699.95,5698.6,5736,49074.02,2190450,-60000,12150,5684.45,14.150000000000546]
["MARUTI","2017-01-19","2017-01-25",5695.95,5742,5684.55,5730.55,5731,5730.55,5003,42860.84,2078100,-112350,7350,5718.35,12.199999999999818]
["MARUTI","2017-01-20","2017-01-25",5712.5,5754.85,5651.6,5676.4,5686,5676.4,8961,76702.95,1744350,-333750,7800,5668.95,7.4499999999998181]
["MARUTI","2017-01-23","2017-01-25",5680.75,5709,5648.2,5701.5,5699.95,5701.5,8809,75126.31,1290900,-453450,12750,5700,1.5]
["MARUTI","2017-01-24","2017-01-25",5721.2,5752.75,5698.15,5744.15,5738,5744.15,7193,61861.17,1044600,-246300,8700,5737.2,6.9499999999998181]
["MARUTI","2017-01-25","2017-01-25",5745,5829,5708.35,5793.15,5803,5802.55,20611,178333.75,636450,-408150,{"$f":"150*235","v":35250},5802.55]
[]
["Next Day"]
["Date","Open","High","Low","Close","Adj. close**","Volume"]
["2017-01-27",5802.55,5927.7,5802.55,5915.9,5857.31,"5,76,906"]
[]
["Expiry Day VWAP"]
["Time","Cash"]
["15:30:00",5803]
["15:29:55",5802.1500000000024]
["15:29:50",5801.8500000000022]
["15:29:45",5801.550000000002]
["15:29:40",5801.800000000002]
["15:29:35",5801.7000000000016]
["15:29:30",5801.6000000000013]
["15:29:25",5801.2500000000009]
["15:29:20",5801.1500000000005]
["15:29:15",5800.8]
["15:29:10",5800.4000000000005]
["15:29:05",5800.05]
["15:29:00",5799.95]
["15:28:55",5799.9]
["15:28:50",5799.5]
["15:28:45",5799.8]
["15:28:40",5799.45]
["15:28:35",5799.4]
["15:28:30",5799.4]
["15:28:25",5799]
["15:28:20",5798.7]
["15:28:15",5798.7]
["15:28:10",5798.3499999999995]
["15:28:05",5798.3499999999995]
["15:28:00",5798.7]
["15:27:55",5798.65]
["15:27:50",5798.65]
["15:27:45",5798.3499999999995]
["15:27:40",5798.2499999999991]
["15:27:35",5798.2499999999991]
["15:27:30",5798.5999999999995]
["15:27:25",5798.5499999999993]
["15:27:20",5798.3499999999995]
["15:27:15",5798.7]
["15:27:10",5798.8499999999995]
["15:27:05",5798.4999999999991]
["15:27:00",5798.3499999999995]
["15:26:55",5797.8499999999995]
["15:26:50",5797.8499999999995]
["15:26:45",5797.65]
["15:26:40",5798.0499999999993]
["15:26:35",5797.7499999999991]
["15:26:30",5797.4999999999991]
["15:26:25",5796.9999999999991]
["15:26:20",5796.8499999999995]
["15:26:15",5796.7499999999991]
["15:26:10",5796.9999999999991]
["15:26:05",5796.5999999999995]
["15:26:00",5796.4]
["15:25:55",5795.95]
["15:25:50",5795.8499999999995]
["15:25:45",5795.4]
["15:25:40",5795.0499999999993]
["15:25:35",5794.7999999999993]
["15:25:30",5794.5499999999993]
["15:25:25",5794.4]
["15:25:20",5794.5499999999993]
["15:25:15",5794.2999999999993]
["15:25:10",5794.0499999999993]
["15:25:05",5793.8499999999995]
["15:25:00",5793.5499999999993]
["15:24:55",5793.2499999999991]
["15:24:50",5792.8499999999995]
["15:24:45",5792.7499999999991]
["15:24:40",5792.2999999999993]
["15:24:35",5791.8499999999995]
["15:24:30",5791.7499999999991]
["15:24:25",5791.4999999999991]
["15:24:20",5791.3499999999995]
["15:24:15",5790.95]
["15:24:10",5790.7]
["15:24:05",5790.65]
["15:24:00",5790.15]
["15:23:55",5789.75]
["15:23:50",5789.25]
["15:23:45",5788.95]
["15:23:40",5788.95]
["15:23:35",5789.15]
["15:23:30",5789.0999999999995]
["15:23:25",5789.0999999999995]
["15:23:20",5788.9999999999991]
["15:23:15",5795.5500000000038]
["15:23:10",5795.9500000000035]
["15:23:05",5795.7000000000035]
["15:23:00",5796.0000000000036]
["15:22:55",5796.3000000000038]
["15:22:50",5796.600000000004]
["15:22:45",5796.7500000000036]
["15:22:40",5796.4000000000033]
["15:22:35",5796.9000000000033]
["15:22:30",5797.1500000000033]
["15:22:25",5797.4500000000035]
["15:22:20",5797.4500000000035]
["15:22:15",5797.7000000000035]
["15:22:10",5797.3500000000031]
["15:22:05",5796.9000000000033]
["15:22:00",5797.3500000000031]
["15:21:55",5797.5500000000029]
["15:21:50",5797.8500000000031]
["15:21:45",5798.2000000000035]
["15:21:40",5798.4000000000033]
["15:21:35",5798.3000000000029]
["15:21:30",5798.4500000000025]
["15:21:25",5798.5000000000027]
["15:21:20",5798.9000000000024]
["15:21:15",5798.550000000002]
["15:21:10",5799.050000000002]
["15:21:05",5799.2000000000016]
["15:21:00",5799.6500000000015]
["15:20:55",5799.6500000000015]
["15:20:50",5799.6500000000015]
["15:20:45",5800.1000000000013]
["15:20:40",5799.8500000000013]
["15:20:35",5799.9500000000016]
["15:20:30",5800.3500000000013]
["15:20:25",5799.8500000000013]
["15:20:20",5799.3500000000013]
["15:20:15",5799.3500000000013]
["15:20:10",5799.7000000000016]
["15:20:05",5799.8500000000013]
["15:20:00",5800.0500000000011]
["15:19:55",5800.3000000000011]
["15:19:50",5800.4500000000007]
["15:19:45",5800.3000000000011]
["15:19:40",5799.9000000000015]
["15:19:35",5799.9500000000016]
["15:19:30",5800.2500000000018]
["15:19:25",5799.800000000002]
["15:19:20",5799.9000000000024]
["15:19:15",5800.1000000000022]
["15:19:10",5799.6000000000022]
["15:19:05",5799.7000000000025]
["15:19:00",5799.2500000000027]
["15:18:55",5799.3500000000031]
["15:18:50",5798.8500000000031]
["15:18:45",5798.7500000000027]
["15:18:40",5799.1500000000024]
["15:18:35",5799.6500000000024]
["15:18:30",5800.0000000000027]
["15:18:25",5800.0000000000027]
["15:18:20",5800.2500000000027]
["15:18:15",5800.2500000000027]
["15:18:10",5800.4000000000024]
["15:18:05",5800.0000000000027]
["15:18:00",5799.7000000000025]
["15:17:55",5799.7000000000025]
["15:17:50",5799.3000000000029]
["15:17:45",5799.4500000000025]
["15:17:40",5799.9500000000025]
["15:17:35",5800.4000000000024]
["15:17:30",5800.1500000000024]
["15:17:25",5800.2500000000027]
["15:17:20",5800.3000000000029]
["15:17:15",5800.4500000000025]
["15:17:10",5800.2000000000025]
["15:17:05",5800.5000000000027]
["15:17:00",5800.5500000000029]
["15:16:55",5800.6000000000031]
["15:16:50",5800.1500000000033]
["15:16:45",5799.7500000000036]
["15:16:40",5799.2500000000036]
["15:16:35",5799.2500000000036]
["15:16:30",5798.8000000000038]
["15:16:25",5799.1500000000042]
["15:16:20",5799.4500000000044]
["15:16:15",5799.4000000000042]
["15:16:10",5799.4500000000044]
["15:16:05",5799.6500000000042]
["15:16:00",5799.6500000000042]
["15:15:55",5800.0500000000038]
["15:15:50",5800.0500000000038]
["15:15:45",5799.6500000000042]
["15:15:40",5799.2000000000044]
["15:15:35",5799.7000000000044]
["15:15:30",5799.4500000000044]
["15:15:25",5799.600000000004]
["15:15:20",5799.8000000000038]
["15:15:15",5800.100000000004]
["15:15:10",5800.100000000004]
["15:15:05",5800.100000000004]
["15:15:00",5800.100000000004]
["15:14:55",5800.2500000000036]
["15:14:50",5800.600000000004]
["15:14:45",5800.7000000000044]
["15:14:40",5800.2000000000044]
["15:14:35",5800.350000000004]
["15:14:30",5800.7000000000044]
["15:14:25",5801.0500000000047]
["15:14:20",5801.4000000000051]
["15:14:15",5801.9000000000051]
["15:14:10",5801.9500000000053]
["15:14:05",5802.3500000000049]
["15:14:00",5802.6500000000051]
["15:13:55",5802.9000000000051]
["15:13:50",5803.3000000000047]
["15:13:45",5803.7500000000045]
["15:13:40",5804.1500000000042]
["15:13:35",5804.2000000000044]
["15:13:30",5804.2000000000044]
["15:13:25",5804.4000000000042]
["15:13:20",5804.1500000000042]
["15:13:15",5804.4000000000042]
["15:13:10",5804.2000000000044]
["15:13:05",5804.6500000000042]
["15:13:00",5804.9500000000044]
["15:12:55",5805.3000000000047]
["15:12:50",5805.5000000000045]
["15:12:45",5806.0000000000045]
["15:12:40",5806.4500000000044]
["15:12:35",5806.600000000004]
["15:12:30",5806.7000000000044]
["15:12:25",5806.4000000000042]
["15:12:20",5805.9500000000044]
["15:12:15",5806.0000000000045]
["15:12:10",5806.3500000000049]
["15:12:05",5805.9500000000053]
["15:12:00",5805.7500000000055]
["15:11:55",5805.8000000000056]
["15:11:50",5805.8500000000058]
["15:11:45",5805.900000000006]
["15:11:40",5806.0500000000056]
["15:11:35",5806.150000000006]
["15:11:30",5806.400000000006]
["15:11:25",5805.9500000000062]
["15:11:20",5805.9500000000062]
["15:11:15",5806.1000000000058]
["15:11:10",5805.9500000000062]
["15:11:05",5805.900000000006]
["15:11:00",5806.0500000000056]
["15:10:55",5806.5000000000055]
["15:10:50",5806.7500000000055]
["15:10:45",5807.0500000000056]
["15:10:40",5807.3000000000056]
["15:10:35",5807.0000000000055]
["15:10:30",5807.4000000000051]
["15:10:25",5807.6500000000051]
["15:10:20",5808.0500000000047]
["15:10:15",5808.0000000000045]
["15:10:10",5808.5000000000045]
["15:10:05",5808.0000000000045]
["15:10:00",5808.3000000000047]
["15:09:55",5808.3500000000049]
["15:09:50",5808.4000000000051]
["15:09:45",5808.0000000000055]
["15:09:40",5808.1500000000051]
["15:09:35",5808.6000000000049]
["15:09:30",5808.8000000000047]
["15:09:25",5809.2500000000045]
["15:09:20",5809.5000000000045]
["15:09:15",5809.1500000000042]
["15:09:10",5809.3000000000038]
["15:09:05",5808.850000000004]
["15:09:00",5808.850000000004]
["15:08:55",5808.4500000000044]
["15:08:50",5808.7000000000044]
["15:08:45",5808.600000000004]
["15:08:40",5808.600000000004]
["15:08:35",5809.0000000000036]
["15:08:30",5809.2500000000036]
["15:08:25",5808.9500000000035]
["15:08:20",5808.6500000000033]
["15:08:15",5809.0500000000029]
["15:08:10",5809.5500000000029]
["15:08:05",5809.6500000000033]
["15:08:00",5809.9000000000033]
["15:07:55",5809.9000000000033]
["15:07:50",5810.0000000000036]
["15:07:45",5810.2000000000035]
["15:07:40",5809.9500000000035]
["15:07:35",5809.8000000000038]
["15:07:30",5810.2500000000036]
["15:07:25",5810.7500000000036]
["15:07:20",5810.4500000000035]
["15:07:15",5810.9000000000033]
["15:07:10",5811.1000000000031]
["15:07:05",5811.5500000000029]
["15:07:00",5811.9000000000033]
["15:06:55",5811.5500000000029]
["15:06:50",5812.0000000000027]
["15:06:45",5811.6000000000031]
["15:06:40",5811.6000000000031]
["15:06:35",5811.4500000000035]
["15:06:30",5811.7000000000035]
["15:06:25",5811.2500000000036]
["15:06:20",5811.5000000000036]
["15:06:15",5811.6500000000033]
["15:06:10",5811.3000000000029]
["15:06:05",5811.3000000000029]
["15:06:00",5811.5000000000027]
["15:05:55",5811.7500000000027]
["15:05:50",5811.4500000000025]
["15:05:45",5811.9500000000025]
["15:05:40",5812.4000000000024]
["15:05:35",5812.1000000000022]
["15:05:30",5812.2500000000018]
["15:05:25",5812.7000000000016]
["15:05:20",5812.4000000000015]
["15:05:15",5812.5000000000018]
["15:05:10",5812.800000000002]
["15:05:05",5812.9500000000016]
["15:05:00",5813.1000000000013]
["15:04:55",5813.1000000000013]
["15:04:50",5813.1000000000013]
["15:04:45",5813.2000000000016]
["15:04:40",5813.4000000000015]
["15:04:35",5813.6000000000013]
["15:04:30",5813.8500000000013]
["15:04:25",5813.3500000000013]
["15:04:20",5813.4000000000015]
["15:04:15",5813.3500000000013]
["15:04:10",5812.9000000000015]
["15:04:05",5812.7000000000016]
["15:04:00",5812.8500000000013]
["15:03:55",5813.1500000000015]
["15:03:50",5813.0500000000011]
["15:03:45",5813.0000000000009]
["15:03:40",5813.2000000000007]
["15:03:35",5813.7000000000007]
["15:03:30",5813.9500000000007]
["15:03:25",5814.35]
["15:03:20",5814.35]
["15:03:15",5814.05]
["15:03:10",5814.5]
["15:03:05",5814.5]
["15:03:00",5814.9]
["15:02:55",5815]
["15:02:50",5814.85]
["15:02:45",5815.25]
["15:02:40",5815]
["15:02:35",5815.3]
["15:02:30",5814.85]
["15:02:25",5814.8]
["15:02:20",5815.1500000000005]
["15:02:15",5815.1500000000005]
["15:02:10",5815.35]
["15:02:05",5815.2000000000007]
["15:02:00",5815.35]
["15:01:55",5815.55]
["15:01:50",5815.8]
["15:01:45",5816]
["15:01:40",5815.8]
["15:01:35",5816.05]
["15:01:30",5816.05]
["15:01:25",5816.2]
["15:01:20",5816.25]
["15:01:15",5815.8]
["15:01:10",5815.55]
["15:01:05",5815.6]
["15:01:00",5815.6]
["15:00:55",5815.6]
["15:00:50",5815.1500000000005]
["15:00:45",5815.2500000000009]
["15:00:40",5815.4000000000005]
["15:00:35",5815.4000000000005]
["15:00:30",5815.2500000000009]
["15:00:25",5815.6500000000005]
["15:00:20",5815.3]
["15:00:15",5815.6500000000005]
["15:00:10",5815.3]
["15:00:05",5815.75]
["15:00:00",5815.25]