You are on page 1of 20

ALBK,20180625,09:20:00,44.65,44.7,44.35,44.

4,211339
ALBK,20180625,09:25:00,44.4,44.45,44.3,44.4,56044
ALBK,20180625,09:30:00,44.4,44.45,44.35,44.4,36193
ALBK,20180625,09:35:00,44.45,44.55,44.4,44.55,20306
ALBK,20180625,09:40:00,44.55,44.55,44.5,44.5,17060
ALBK,20180625,09:45:00,44.5,44.55,44.45,44.45,19434
ALBK,20180625,09:50:00,44.4,44.55,44.3,44.45,193888
ALBK,20180625,09:55:00,44.45,44.55,44.1,44.2,166247
ALBK,20180625,10:00:00,44.2,44.4,44.05,44.1,305094
ALBK,20180625,10:05:00,44.15,44.15,44.05,44.15,156382
ALBK,20180625,10:10:00,44.15,44.25,43.8,43.9,230355
ALBK,20180625,10:15:00,43.8,43.85,43.4,43.55,179120
ALBK,20180625,10:20:00,43.5,43.65,43.5,43.65,73803
ALBK,20180625,10:25:00,43.65,43.8,43.5,43.65,91136
ALBK,20180625,10:30:00,43.6,43.65,43.45,43.5,176933
ALBK,20180625,10:35:00,43.5,43.5,43.2,43.2,128113
ALBK,20180625,10:40:00,43.3,43.3,43.05,43.2,170353
ALBK,20180625,10:45:00,43.2,43.2,43,43.05,82982
ALBK,20180625,10:50:00,43.05,43.3,43,43.2,148377
ALBK,20180625,10:55:00,43.3,43.3,43.1,43.15,45041
ALBK,20180625,11:00:00,43.1,43.25,43.1,43.2,33110
ALBK,20180625,11:05:00,43.25,43.3,43.2,43.2,51285
ALBK,20180625,11:10:00,43.25,43.25,43.1,43.15,55015
ALBK,20180625,11:15:00,43.15,43.2,43.1,43.15,31456
ALBK,20180625,11:20:00,43.1,43.15,42.9,43.1,132421
ALBK,20180625,11:25:00,43.05,43.15,43,43.05,48444
ALBK,20180625,11:30:00,43.05,43.1,42.95,43.05,32140
ALBK,20180625,11:35:00,43.05,43.15,42.9,43.15,96859
ALBK,20180625,11:40:00,43.15,43.2,43,43,87442
ALBK,20180625,11:45:00,43.05,43.15,43,43.05,39852
ALBK,20180625,11:50:00,43.1,43.1,43,43.1,12977
ALBK,20180625,11:55:00,43.1,43.15,43,43.1,30875
ALBK,20180625,12:00:00,43.05,43.15,43,43.1,26978
ALBK,20180625,12:05:00,43.05,43.1,42.95,43,46767
ALBK,20180625,12:10:00,43,43.05,42.9,42.95,42394
ALBK,20180625,12:15:00,42.95,43.05,42.9,43,32901
ALBK,20180625,12:20:00,43.05,43.2,43,43.15,35326
ALBK,20180625,12:25:00,43.2,43.3,43.15,43.2,58176
ALBK,20180625,12:30:00,43.2,43.3,43.15,43.25,21601
ALBK,20180625,12:35:00,43.2,43.25,43.15,43.15,43641
ALBK,20180625,12:40:00,43.15,43.25,43.15,43.25,24905
ALBK,20180625,12:45:00,43.25,43.25,43.1,43.15,4828
ALBK,20180625,12:50:00,43.1,43.15,43.05,43.05,35604
ALBK,20180625,12:55:00,43.1,43.15,43,43.1,13061
ALBK,20180625,13:00:00,43.1,43.1,43,43.05,14757
ALBK,20180625,13:05:00,43,43.05,43,43,17073
ALBK,20180625,13:10:00,43.05,43.1,43,43.05,26081
ALBK,20180625,13:15:00,43.05,43.15,43.05,43.1,13803
ALBK,20180625,13:20:00,43.1,43.15,43.1,43.1,3304
ALBK,20180625,13:25:00,43.05,43.1,42.8,42.9,143722
ALBK,20180625,13:30:00,42.95,43.05,42.95,42.95,24652
ALBK,20180625,13:35:00,42.95,43,42.9,43,9284
ALBK,20180625,13:40:00,43,43.05,42.95,43,20822
ALBK,20180625,13:45:00,43.05,43.05,42.7,42.75,108618
ALBK,20180625,13:50:00,42.75,42.75,42.5,42.6,155937
ALBK,20180625,13:55:00,42.15,42.4,42,42.05,534664
ALBK,20180625,14:00:00,42.1,42.15,41.85,42.05,186173
ALBK,20180625,14:05:00,42.05,42.05,41.85,41.95,96190
ALBK,20180625,14:10:00,41.95,42.1,41.9,41.95,57712
ALBK,20180625,14:15:00,41.95,42.05,41.85,41.95,65892
ALBK,20180625,14:20:00,41.75,41.8,41.45,41.65,318112
ALBK,20180625,14:25:00,41.65,41.65,41.35,41.35,141874
ALBK,20180625,14:30:00,41.4,41.6,41.2,41.2,347848
ALBK,20180625,14:35:00,41.2,41.3,40.9,41.2,415103
ALBK,20180625,14:40:00,41.15,41.2,40.95,41,130572
ALBK,20180625,14:45:00,41,41.2,41,41.1,134314
ALBK,20180625,14:50:00,41.1,41.1,40.9,41,114050
ALBK,20180625,14:55:00,40.95,41.1,40.9,41.05,142889
ALBK,20180625,15:00:00,41.1,41.25,41,41.15,185254
ALBK,20180625,15:05:00,41.2,41.2,41.05,41.1,126415
ALBK,20180625,15:10:00,41.15,41.2,41.05,41.15,119511
ALBK,20180625,15:15:00,41.1,41.3,41.1,41.25,229103
ALBK,20180625,15:20:00,41.3,41.3,41.1,41.15,258391
ALBK,20180625,15:25:00,41.2,41.45,41.15,41.4,211296
ALBK,20180625,15:30:00,41.35,41.7,41.35,41.6,217691
ALBK,20180626,09:20:00,41.25,41.25,41,41.2,179960
ALBK,20180626,09:25:00,41.15,41.25,40.9,40.9,155996
ALBK,20180626,09:30:00,40.9,41.05,40.75,40.95,76707
ALBK,20180626,09:35:00,40.95,41.25,40.9,41.2,79275
ALBK,20180626,09:40:00,41.25,41.35,41.15,41.35,84747
ALBK,20180626,09:45:00,41.3,41.5,41.3,41.35,123849
ALBK,20180626,09:50:00,41.4,41.4,41.15,41.2,34592
ALBK,20180626,09:55:00,41.2,41.3,41.2,41.2,35627
ALBK,20180626,10:00:00,41.25,41.35,41,41.05,119029
ALBK,20180626,10:05:00,41.1,41.1,40.6,40.7,208053
ALBK,20180626,10:10:00,40.7,40.8,40.6,40.7,68591
ALBK,20180626,10:15:00,40.6,40.65,40.4,40.5,93675
ALBK,20180626,10:20:00,40.5,40.5,40.4,40.4,106888
ALBK,20180626,10:25:00,40.4,40.45,40.25,40.4,128271
ALBK,20180626,10:30:00,40.35,40.65,40.35,40.6,71763
ALBK,20180626,10:35:00,40.6,40.7,40.6,40.65,39667
ALBK,20180626,10:40:00,40.65,40.9,40.65,40.85,45895
ALBK,20180626,10:45:00,40.85,40.9,40.8,40.85,36343
ALBK,20180626,10:50:00,40.85,40.85,40.8,40.8,15279
ALBK,20180626,10:55:00,40.85,40.95,40.8,40.95,35295
ALBK,20180626,11:00:00,40.95,41.1,40.95,41,87142
ALBK,20180626,11:05:00,40.95,41.15,40.95,41.15,74034
ALBK,20180626,11:10:00,41.15,41.4,41.1,41.35,117444
ALBK,20180626,11:15:00,41.4,41.4,41.3,41.4,53200
ALBK,20180626,11:20:00,41.4,41.5,41.4,41.45,94693
ALBK,20180626,11:25:00,41.45,41.85,41.4,41.7,201831
ALBK,20180626,11:30:00,41.7,41.8,41.65,41.7,72195
ALBK,20180626,11:35:00,41.7,41.7,41.55,41.55,44322
ALBK,20180626,11:40:00,41.55,41.65,41.5,41.55,56703
ALBK,20180626,11:45:00,41.55,41.55,41.5,41.5,16925
ALBK,20180626,11:50:00,41.5,41.65,41.5,41.55,72221
ALBK,20180626,11:55:00,41.6,41.85,41.55,41.85,72688
ALBK,20180626,12:00:00,41.85,42,41.8,42,147397
ALBK,20180626,12:05:00,41.95,42.15,41.9,42.05,255259
ALBK,20180626,12:10:00,42,42.05,41.95,42,33329
ALBK,20180626,12:15:00,41.95,42,41.95,42,35182
ALBK,20180626,12:20:00,42,42.1,41.95,42.1,59571
ALBK,20180626,12:25:00,42.15,42.4,42.1,42.35,127260
ALBK,20180626,12:30:00,42.35,42.4,42.3,42.4,60131
ALBK,20180626,12:35:00,42.4,42.4,42.25,42.25,70170
ALBK,20180626,12:40:00,42.25,42.35,42.25,42.35,41805
ALBK,20180626,12:45:00,42.3,42.3,42.2,42.3,54957
ALBK,20180626,12:50:00,42.3,42.3,42.15,42.2,59840
ALBK,20180626,12:55:00,42.25,42.3,42.15,42.2,38910
ALBK,20180626,13:00:00,42.2,42.25,42.15,42.15,35244
ALBK,20180626,13:05:00,42.2,42.2,42.05,42.15,29961
ALBK,20180626,13:10:00,42.15,42.25,42.15,42.25,28779
ALBK,20180626,13:15:00,42.2,42.25,42.15,42.15,16310
ALBK,20180626,13:20:00,42.15,42.2,41.8,41.9,164466
ALBK,20180626,13:25:00,41.85,41.95,41.6,41.65,80111
ALBK,20180626,13:30:00,41.65,41.8,41.6,41.7,55691
ALBK,20180626,13:35:00,41.7,41.75,41.65,41.65,37189
ALBK,20180626,13:40:00,41.7,41.85,41.7,41.75,55207
ALBK,20180626,13:45:00,41.75,41.8,41.65,41.7,37335
ALBK,20180626,13:50:00,41.7,41.8,41.65,41.8,6024
ALBK,20180626,13:55:00,41.8,42,41.75,41.8,70281
ALBK,20180626,14:00:00,41.8,41.9,41.75,41.8,21242
ALBK,20180626,14:05:00,41.85,41.95,41.8,41.85,31725
ALBK,20180626,14:10:00,41.9,41.9,41.65,41.7,27199
ALBK,20180626,14:15:00,41.7,41.75,41.65,41.7,15887
ALBK,20180626,14:20:00,41.75,41.8,41.7,41.75,2413
ALBK,20180626,14:25:00,41.8,41.8,41.4,41.65,130827
ALBK,20180626,14:30:00,41.55,41.75,41.5,41.7,52070
ALBK,20180626,14:35:00,41.75,41.75,41.5,41.5,49300
ALBK,20180626,14:40:00,41.5,41.55,41.4,41.5,42497
ALBK,20180626,14:45:00,41.5,41.6,41.5,41.55,26970
ALBK,20180626,14:50:00,41.55,41.55,41.45,41.5,33407
ALBK,20180626,14:55:00,41.5,41.85,41.5,41.85,69951
ALBK,20180626,15:00:00,41.85,41.85,41.7,41.85,70093
ALBK,20180626,15:05:00,41.85,41.85,41.7,41.75,77565
ALBK,20180626,15:10:00,41.7,41.75,41.55,41.65,64697
ALBK,20180626,15:15:00,41.65,41.65,41.4,41.45,112042
ALBK,20180626,15:20:00,41.55,41.65,41.4,41.4,120126
ALBK,20180626,15:25:00,41.45,41.5,41.35,41.4,71197
ALBK,20180626,15:30:00,41.4,41.4,41.2,41.3,49893
ALBK,20180627,09:20:00,41.4,41.5,41,41.05,160127
ALBK,20180627,09:25:00,41.1,41.1,40.7,40.7,103926
ALBK,20180627,09:30:00,40.75,40.75,40.6,40.7,201776
ALBK,20180627,09:35:00,40.7,40.7,40.35,40.45,210115
ALBK,20180627,09:40:00,40.5,40.6,40.3,40.35,176748
ALBK,20180627,09:45:00,40.4,40.4,40,40.1,278137
ALBK,20180627,09:50:00,40.1,40.2,40.1,40.2,77407
ALBK,20180627,09:55:00,40.25,40.3,40.1,40.3,101758
ALBK,20180627,10:00:00,40.25,40.45,40.25,40.35,86075
ALBK,20180627,10:05:00,40.3,40.35,40.25,40.35,47456
ALBK,20180627,10:10:00,40.35,40.45,40.25,40.3,72814
ALBK,20180627,10:15:00,40.35,40.4,40.25,40.3,39391
ALBK,20180627,10:20:00,40.25,40.25,39.9,40,187875
ALBK,20180627,10:25:00,40,40.2,39.9,40.15,112714
ALBK,20180627,10:30:00,40.15,40.3,40,40.3,71321
ALBK,20180627,10:35:00,40.3,40.3,40,40.05,51333
ALBK,20180627,10:40:00,40.05,40.1,39.9,39.95,114737
ALBK,20180627,10:45:00,39.95,39.95,39.7,39.75,139546
ALBK,20180627,10:50:00,39.75,39.85,39.65,39.8,104859
ALBK,20180627,10:55:00,39.8,39.9,39.7,39.8,89663
ALBK,20180627,11:00:00,39.8,39.8,39.7,39.75,27671
ALBK,20180627,11:05:00,39.75,39.8,39.7,39.7,58114
ALBK,20180627,11:10:00,39.7,39.75,39.6,39.65,77611
ALBK,20180627,11:15:00,39.6,39.65,39.4,39.5,134685
ALBK,20180627,11:20:00,39.5,39.55,39.35,39.35,96357
ALBK,20180627,11:25:00,39.4,39.4,39.1,39.2,167322
ALBK,20180627,11:30:00,39.2,39.25,39.05,39.2,106063
ALBK,20180627,11:35:00,39.25,39.25,39.1,39.15,37512
ALBK,20180627,11:40:00,39.2,39.35,39.1,39.3,78308
ALBK,20180627,11:45:00,39.25,39.45,39.25,39.45,25758
ALBK,20180627,11:50:00,39.5,39.5,39.35,39.35,36170
ALBK,20180627,11:55:00,39.4,39.85,39.35,39.8,109749
ALBK,20180627,12:00:00,39.8,39.85,39.65,39.75,70162
ALBK,20180627,12:05:00,39.8,40.05,39.7,40.05,114567
ALBK,20180627,12:10:00,40,40.05,39.85,39.95,72875
ALBK,20180627,12:15:00,39.95,40,39.95,39.95,33483
ALBK,20180627,12:20:00,39.95,40.4,39.9,40.25,263821
ALBK,20180627,12:25:00,40.25,40.3,40.15,40.2,129789
ALBK,20180627,12:30:00,40.2,40.3,40.2,40.3,77963
ALBK,20180627,12:35:00,40.3,40.7,40.3,40.6,232076
ALBK,20180627,12:40:00,40.6,40.8,40.55,40.6,118631
ALBK,20180627,12:45:00,40.6,40.7,40.55,40.6,42580
ALBK,20180627,12:50:00,40.6,40.6,40.55,40.6,56190
ALBK,20180627,12:55:00,40.55,40.6,40.45,40.45,44215
ALBK,20180627,13:00:00,40.45,40.5,40.3,40.35,90545
ALBK,20180627,13:05:00,40.35,40.35,40.05,40.1,77020
ALBK,20180627,13:10:00,40.1,40.1,39.95,40.1,50656
ALBK,20180627,13:15:00,40.15,40.35,40.05,40.3,47494
ALBK,20180627,13:20:00,40.35,40.5,40.25,40.45,55737
ALBK,20180627,13:25:00,40.5,40.5,40.35,40.35,67326
ALBK,20180627,13:30:00,40.3,40.55,40.3,40.55,52534
ALBK,20180627,13:35:00,40.5,40.55,40.25,40.3,49961
ALBK,20180627,13:40:00,40.3,40.35,40.2,40.25,63898
ALBK,20180627,13:45:00,40.25,40.3,40.2,40.2,28913
ALBK,20180627,13:50:00,40.25,40.45,40.2,40.4,25881
ALBK,20180627,13:55:00,40.4,40.55,40.35,40.5,39564
ALBK,20180627,14:00:00,40.5,40.55,40.35,40.4,26915
ALBK,20180627,14:05:00,40.45,40.45,40.35,40.35,11475
ALBK,20180627,14:10:00,40.4,40.5,40.4,40.4,8303
ALBK,20180627,14:15:00,40.35,40.4,40.3,40.35,16944
ALBK,20180627,14:20:00,40.35,40.35,40.2,40.35,21387
ALBK,20180627,14:25:00,40.3,40.45,40.3,40.35,47825
ALBK,20180627,14:30:00,40.35,40.4,40.3,40.4,13969
ALBK,20180627,14:35:00,40.4,40.55,40.35,40.5,56875
ALBK,20180627,14:40:00,40.5,40.6,40.45,40.55,45812
ALBK,20180627,14:45:00,40.55,40.85,40.5,40.75,114270
ALBK,20180627,14:50:00,40.75,40.85,40.7,40.8,73042
ALBK,20180627,14:55:00,40.8,40.95,40.75,40.8,100805
ALBK,20180627,15:00:00,40.8,40.85,40.75,40.8,73978
ALBK,20180627,15:05:00,40.8,41.25,40.8,41.15,189872
ALBK,20180627,15:10:00,41.2,41.25,41.05,41.15,76328
ALBK,20180627,15:15:00,41.1,41.2,41,41,124383
ALBK,20180627,15:20:00,41.05,41.7,41,41.5,356594
ALBK,20180627,15:25:00,41.55,41.55,41.1,41.15,115017
ALBK,20180627,15:30:00,41.15,41.35,41.15,41.25,73256
ALBK,20180628,09:15:00,41.1,41.1,41.1,41.1,76
ALBK,20180628,09:20:00,41,41.3,40.45,40.45,192708
ALBK,20180628,09:25:00,40.5,40.8,40.4,40.65,172927
ALBK,20180628,09:30:00,40.7,41,40.7,40.75,126855
ALBK,20180628,09:35:00,40.65,41,40.65,40.95,95930
ALBK,20180628,09:40:00,40.95,42.05,40.95,41.8,417396
ALBK,20180628,09:45:00,41.8,41.9,41.5,41.5,112284
ALBK,20180628,09:50:00,41.5,41.75,41.5,41.7,58502
ALBK,20180628,09:55:00,41.75,41.9,41.7,41.85,69290
ALBK,20180628,10:00:00,41.85,41.9,41.7,41.9,33860
ALBK,20180628,10:05:00,41.95,42.15,41.9,41.95,82576
ALBK,20180628,10:10:00,41.95,42.15,41.95,42.15,44999
ALBK,20180628,10:15:00,42.25,42.45,42.15,42.15,142934
ALBK,20180628,10:20:00,42.15,42.2,41.5,41.5,167127
ALBK,20180628,10:25:00,41.55,42.3,41.5,42.05,260027
ALBK,20180628,10:30:00,42,42,41.8,42,48833
ALBK,20180628,10:35:00,41.9,42.1,41.9,42,77809
ALBK,20180628,10:40:00,42.05,42.05,41.85,41.9,45765
ALBK,20180628,10:45:00,41.9,42.1,41.9,41.95,60583
ALBK,20180628,10:50:00,41.9,42,41.75,41.8,92422
ALBK,20180628,10:55:00,41.85,42,41.75,41.9,29829
ALBK,20180628,11:00:00,41.95,41.95,41.85,41.95,6926
ALBK,20180628,11:05:00,41.85,41.9,41.8,41.9,14502
ALBK,20180628,11:10:00,41.9,41.95,41.85,41.9,2498
ALBK,20180628,11:15:00,41.85,41.9,41.7,41.75,64715
ALBK,20180628,11:20:00,41.8,41.8,41.55,41.55,45575
ALBK,20180628,11:25:00,41.55,41.8,41.5,41.8,48454
ALBK,20180628,11:30:00,41.85,41.85,41.65,41.75,31149
ALBK,20180628,11:35:00,41.7,41.75,41.55,41.6,25800
ALBK,20180628,11:40:00,41.55,41.65,41.5,41.55,26640
ALBK,20180628,11:45:00,41.6,41.65,41.55,41.65,13073
ALBK,20180628,11:50:00,41.65,41.8,41.6,41.75,39336
ALBK,20180628,11:55:00,41.75,41.9,41.75,41.85,21978
ALBK,20180628,12:00:00,41.85,41.9,41.75,41.8,24383
ALBK,20180628,12:05:00,41.8,42.4,41.55,41.8,785556
ALBK,20180628,12:10:00,41.85,41.85,41.4,41.45,279343
ALBK,20180628,12:15:00,41.45,41.55,41.25,41.4,107777
ALBK,20180628,12:20:00,41.4,41.4,41.3,41.4,52939
ALBK,20180628,12:25:00,41.4,41.45,41.3,41.4,30703
ALBK,20180628,12:30:00,41.4,41.45,41.3,41.35,41624
ALBK,20180628,12:35:00,41.35,41.5,41.35,41.4,225652
ALBK,20180628,12:40:00,41.4,41.4,40.75,40.75,263764
ALBK,20180628,12:45:00,40.8,41,40.7,40.9,74532
ALBK,20180628,12:50:00,40.9,40.95,40.85,40.95,30555
ALBK,20180628,12:55:00,40.95,41.2,40.95,41.15,42227
ALBK,20180628,13:00:00,41.1,41.15,41,41,20649
ALBK,20180628,13:05:00,41.05,41.1,41,41.1,13872
ALBK,20180628,13:10:00,41.15,41.35,41.1,41.25,100372
ALBK,20180628,13:15:00,41.3,41.3,41.1,41.1,34910
ALBK,20180628,13:20:00,41.15,41.3,41.1,41.3,13968
ALBK,20180628,13:25:00,41.25,41.3,41.15,41.2,33399
ALBK,20180628,13:30:00,41.2,41.25,41.15,41.15,28915
ALBK,20180628,13:35:00,41.15,41.25,41.1,41.15,17574
ALBK,20180628,13:40:00,41.2,41.2,41.1,41.2,2282
ALBK,20180628,13:45:00,41.2,41.2,41.05,41.05,16871
ALBK,20180628,13:50:00,41.05,41.1,40.9,41,55356
ALBK,20180628,13:55:00,40.95,41,40.8,40.8,60351
ALBK,20180628,14:00:00,40.85,40.95,40.8,40.8,14142
ALBK,20180628,14:05:00,40.8,40.85,40.7,40.85,39598
ALBK,20180628,14:10:00,40.8,40.9,40.35,40.55,217147
ALBK,20180628,14:15:00,40.55,40.6,40.5,40.5,61411
ALBK,20180628,14:20:00,40.5,40.8,40.5,40.75,19723
ALBK,20180628,14:25:00,40.7,40.9,40.7,40.8,48673
ALBK,20180628,14:30:00,40.75,40.75,40.5,40.5,99045
ALBK,20180628,14:35:00,40.5,40.6,40.45,40.55,83635
ALBK,20180628,14:40:00,40.55,40.8,40.5,40.7,35708
ALBK,20180628,14:45:00,40.7,40.8,40.65,40.75,13402
ALBK,20180628,14:50:00,40.75,40.9,40.75,40.85,58424
ALBK,20180628,14:55:00,40.9,41.05,40.7,41.05,70592
ALBK,20180628,15:00:00,41,41.2,41,41.15,72840
ALBK,20180628,15:05:00,41.2,41.3,40.9,40.9,160123
ALBK,20180628,15:10:00,40.9,41.15,40.85,41.05,132532
ALBK,20180628,15:15:00,41.05,41.15,40.95,41.05,98114
ALBK,20180628,15:20:00,41,41.15,40.85,40.85,254104
ALBK,20180628,15:25:00,40.85,40.85,40.6,40.6,111158
ALBK,20180628,15:30:00,40.6,40.8,40.6,40.65,105928
ALBK,20180629,09:20:00,41.15,41.4,41.1,41.15,186496
ALBK,20180629,09:25:00,41.15,41.65,41,41.6,206488
ALBK,20180629,09:30:00,41.6,41.7,41.45,41.5,154318
ALBK,20180629,09:35:00,41.45,41.7,41.45,41.6,69720
ALBK,20180629,09:40:00,41.6,41.65,41.4,41.4,82943
ALBK,20180629,09:45:00,41.4,41.55,41.3,41.35,72568
ALBK,20180629,09:50:00,41.35,41.4,41.05,41.1,101327
ALBK,20180629,09:55:00,41.1,41.4,41.1,41.2,47720
ALBK,20180629,10:00:00,41.2,41.6,41.2,41.6,72369
ALBK,20180629,10:05:00,41.6,41.65,41.4,41.6,85394
ALBK,20180629,10:10:00,41.65,42.05,41.65,42,228568
ALBK,20180629,10:15:00,42,42.1,41.85,42.05,73046
ALBK,20180629,10:20:00,42.1,42.1,42,42.05,97124
ALBK,20180629,10:25:00,42.05,42.2,42.05,42.1,169380
ALBK,20180629,10:30:00,42.1,42.15,41.9,42,32095
ALBK,20180629,10:35:00,41.9,41.95,41.8,41.9,28393
ALBK,20180629,10:40:00,41.9,41.95,41.7,41.95,44860
ALBK,20180629,10:45:00,41.95,42.1,41.8,42.1,45667
ALBK,20180629,10:50:00,42.1,42.1,41.9,41.95,25983
ALBK,20180629,10:55:00,41.95,42.1,41.95,42.1,28680
ALBK,20180629,11:00:00,42,42.4,41.95,42.3,220573
ALBK,20180629,11:05:00,42.3,42.35,42.15,42.15,50108
ALBK,20180629,11:10:00,42.2,42.35,42.2,42.25,78012
ALBK,20180629,11:15:00,42.3,42.35,42.2,42.25,45593
ALBK,20180629,11:20:00,42.25,42.35,42.2,42.3,34412
ALBK,20180629,11:25:00,42.25,42.35,42.15,42.25,113814
ALBK,20180629,11:30:00,42.25,42.4,42.25,42.35,100761
ALBK,20180629,11:35:00,42.35,42.4,42.3,42.35,21055
ALBK,20180629,11:40:00,42.35,42.4,42.25,42.25,19061
ALBK,20180629,11:45:00,42.25,42.3,42.15,42.25,10787
ALBK,20180629,11:50:00,42.2,42.3,42.15,42.25,26503
ALBK,20180629,11:55:00,42.2,42.25,42.1,42.15,42127
ALBK,20180629,12:00:00,42.1,42.15,42,42.05,78040
ALBK,20180629,12:05:00,42.05,42.15,42.05,42.1,6709
ALBK,20180629,12:10:00,42.1,42.15,42.05,42.1,42945
ALBK,20180629,12:15:00,42.15,42.15,42.05,42.1,5461
ALBK,20180629,12:20:00,42.15,42.15,42,42.1,15657
ALBK,20180629,12:25:00,42.1,42.15,42,42,15853
ALBK,20180629,12:30:00,42,42.05,41.9,42,49900
ALBK,20180629,12:35:00,41.95,42.05,41.9,42.05,19535
ALBK,20180629,12:40:00,42.05,42.05,41.9,42,20583
ALBK,20180629,12:45:00,41.95,42.05,41.95,42.05,13577
ALBK,20180629,12:50:00,41.95,42,41.7,41.75,63266
ALBK,20180629,12:55:00,41.75,41.9,41.65,41.85,66032
ALBK,20180629,13:00:00,41.85,41.95,41.8,41.9,21361
ALBK,20180629,13:05:00,41.85,41.95,41.75,41.8,16971
ALBK,20180629,13:10:00,41.8,41.9,41.7,41.75,55041
ALBK,20180629,13:15:00,41.8,41.9,41.75,41.75,37896
ALBK,20180629,13:20:00,41.8,41.85,41.75,41.75,15444
ALBK,20180629,13:25:00,41.75,41.95,41.75,41.95,14077
ALBK,20180629,13:30:00,41.95,41.95,41.8,41.8,10888
ALBK,20180629,13:35:00,41.85,41.9,41.8,41.9,20936
ALBK,20180629,13:40:00,41.9,41.9,41.8,41.8,3878
ALBK,20180629,13:45:00,41.85,41.9,41.75,41.85,29923
ALBK,20180629,13:50:00,41.85,41.95,41.85,41.9,10655
ALBK,20180629,13:55:00,41.8,41.9,41.8,41.85,12818
ALBK,20180629,14:00:00,41.85,41.85,41.75,41.8,22603
ALBK,20180629,14:05:00,41.8,41.85,41.55,41.7,89918
ALBK,20180629,14:10:00,41.7,41.7,41.65,41.7,3391
ALBK,20180629,14:15:00,41.7,41.8,41.65,41.8,42157
ALBK,20180629,14:20:00,41.8,42,41.8,41.95,112642
ALBK,20180629,14:25:00,41.95,41.95,41.8,41.9,12350
ALBK,20180629,14:30:00,41.9,41.9,41.6,41.7,37018
ALBK,20180629,14:35:00,41.7,41.9,41.65,41.85,66154
ALBK,20180629,14:40:00,41.8,42.15,41.8,42.05,180318
ALBK,20180629,14:45:00,42.05,42.05,41.85,41.9,67403
ALBK,20180629,14:50:00,41.9,41.95,41.75,41.8,54585
ALBK,20180629,14:55:00,41.85,41.95,41.8,41.8,41594
ALBK,20180629,15:00:00,41.8,41.9,41.75,41.85,13683
ALBK,20180629,15:05:00,41.75,41.95,41.7,41.95,66987
ALBK,20180629,15:10:00,41.85,41.95,41.8,41.9,40534
ALBK,20180629,15:15:00,41.95,41.95,41.8,41.9,75826
ALBK,20180629,15:20:00,41.9,41.95,41.75,41.8,125302
ALBK,20180629,15:25:00,41.8,41.9,41.7,41.75,114145
ALBK,20180629,15:30:00,41.85,41.85,41.7,41.75,59838
ALBK,20180702,09:20:00,41.85,41.85,41.1,41.45,248984
ALBK,20180702,09:25:00,41.5,41.5,41.05,41.1,237520
ALBK,20180702,09:30:00,41.25,41.7,41.15,41.65,142545
ALBK,20180702,09:35:00,41.65,41.7,41.4,41.4,119113
ALBK,20180702,09:40:00,41.4,41.4,41.25,41.3,64292
ALBK,20180702,09:45:00,41.3,41.65,41.3,41.55,42392
ALBK,20180702,09:50:00,41.55,42,41.55,41.6,106927
ALBK,20180702,09:55:00,41.65,41.65,41.5,41.6,31823
ALBK,20180702,10:00:00,41.65,41.65,41.4,41.5,40527
ALBK,20180702,10:05:00,41.45,41.45,41.2,41.35,180134
ALBK,20180702,10:10:00,41.25,41.35,41.1,41.2,103378
ALBK,20180702,10:15:00,41.2,41.35,41,41.05,81856
ALBK,20180702,10:20:00,41.05,41.15,40.65,40.75,149416
ALBK,20180702,10:25:00,40.75,40.8,40.45,40.5,120105
ALBK,20180702,10:30:00,40.5,40.7,40.45,40.65,41196
ALBK,20180702,10:35:00,40.55,40.6,40.45,40.6,39008
ALBK,20180702,10:40:00,40.65,40.65,40.5,40.55,9362
ALBK,20180702,10:45:00,40.55,40.6,40.5,40.6,43699
ALBK,20180702,10:50:00,40.6,40.75,40.55,40.75,62860
ALBK,20180702,10:55:00,40.7,40.75,40.55,40.55,63206
ALBK,20180702,11:00:00,40.65,40.7,40.55,40.65,24017
ALBK,20180702,11:05:00,40.65,40.7,40.55,40.65,18952
ALBK,20180702,11:10:00,40.6,40.6,40.1,40.15,152163
ALBK,20180702,11:15:00,40.2,40.2,40.1,40.1,62881
ALBK,20180702,11:20:00,40.1,40.2,40.05,40.2,35520
ALBK,20180702,11:25:00,40.15,40.2,40.05,40.05,32054
ALBK,20180702,11:30:00,40.05,40.15,40.05,40.1,26912
ALBK,20180702,11:35:00,40.15,40.2,40.1,40.15,18274
ALBK,20180702,11:40:00,40.2,40.2,40.05,40.1,49367
ALBK,20180702,11:45:00,40.1,40.2,39.9,40,139879
ALBK,20180702,11:50:00,39.95,40,39.95,39.95,30982
ALBK,20180702,11:55:00,39.9,40.05,39.85,40.05,86400
ALBK,20180702,12:00:00,40.05,40.25,40.05,40.15,122345
ALBK,20180702,12:05:00,40.15,40.15,39.7,39.85,130692
ALBK,20180702,12:10:00,39.85,39.9,39.5,39.55,124516
ALBK,20180702,12:15:00,39.55,39.55,39.25,39.35,161170
ALBK,20180702,12:20:00,39.35,39.35,39.1,39.15,290064
ALBK,20180702,12:25:00,39.15,39.15,38.85,39,198080
ALBK,20180702,12:30:00,39,39.2,39,39.2,75731
ALBK,20180702,12:35:00,39.25,39.25,39,39.15,87799
ALBK,20180702,12:40:00,39.15,39.2,38.95,39.2,89757
ALBK,20180702,12:45:00,39.2,39.25,39.1,39.15,47735
ALBK,20180702,12:50:00,39.2,39.25,39.1,39.15,46520
ALBK,20180702,12:55:00,39.15,39.3,39.1,39.25,174301
ALBK,20180702,13:00:00,39.25,39.45,39.25,39.35,75889
ALBK,20180702,13:05:00,39.35,39.4,39.3,39.35,16884
ALBK,20180702,13:10:00,39.35,39.6,39.35,39.5,93964
ALBK,20180702,13:15:00,39.55,39.65,39.5,39.55,50124
ALBK,20180702,13:20:00,39.55,39.55,39.4,39.55,75218
ALBK,20180702,13:25:00,39.55,39.6,39.5,39.55,32756
ALBK,20180702,13:30:00,39.55,39.9,39.55,39.8,133649
ALBK,20180702,13:35:00,39.85,39.9,39.7,39.8,71263
ALBK,20180702,13:40:00,39.8,40,39.75,40,58434
ALBK,20180702,13:45:00,39.95,40,39.8,39.8,127631
ALBK,20180702,13:50:00,39.85,39.9,39.75,39.9,41769
ALBK,20180702,13:55:00,39.9,39.95,39.8,39.8,14234
ALBK,20180702,14:00:00,39.8,39.8,39.6,39.75,60190
ALBK,20180702,14:05:00,39.8,39.95,39.8,39.9,28029
ALBK,20180702,14:10:00,39.9,40.2,39.9,40.2,108076
ALBK,20180702,14:15:00,40.25,40.4,40.15,40.2,183226
ALBK,20180702,14:20:00,40.2,40.45,40.1,40.4,196057
ALBK,20180702,14:25:00,40.45,41.1,40.45,40.95,407031
ALBK,20180702,14:30:00,40.9,41.05,40.8,40.95,175501
ALBK,20180702,14:35:00,40.95,41.5,40.95,41.35,423821
ALBK,20180702,14:40:00,41.35,41.35,40.9,41.15,243634
ALBK,20180702,14:45:00,41.1,41.35,40.95,41.25,271469
ALBK,20180702,14:50:00,41.2,41.35,40.95,41.3,241953
ALBK,20180702,14:55:00,41.3,41.4,41.25,41.3,213839
ALBK,20180702,15:00:00,41.3,41.35,41.15,41.35,206015
ALBK,20180702,15:05:00,41.4,41.6,41.35,41.5,313661
ALBK,20180702,15:10:00,41.55,41.6,41.5,41.55,211667
ALBK,20180702,15:15:00,41.55,41.65,41.5,41.65,192970
ALBK,20180702,15:20:00,41.65,42.2,41.6,42,510485
ALBK,20180702,15:25:00,42,42.15,41.85,42,283848
ALBK,20180702,15:30:00,42,42.35,42,42.2,170259
ALBK,20180703,09:15:00,41.6,41.6,41.6,41.6,460
ALBK,20180703,09:20:00,41.55,41.6,41.25,41.3,243364
ALBK,20180703,09:25:00,41.3,41.3,40.65,40.75,273181
ALBK,20180703,09:30:00,40.75,41.1,40.75,41.1,247806
ALBK,20180703,09:35:00,41.05,41.2,40.85,41.15,167128
ALBK,20180703,09:40:00,41.2,41.65,41.2,41.55,224676
ALBK,20180703,09:45:00,41.55,41.55,41.15,41.35,92827
ALBK,20180703,09:50:00,41.35,41.5,41.25,41.3,50913
ALBK,20180703,09:55:00,41.25,41.4,41.2,41.35,61053
ALBK,20180703,10:00:00,41.35,41.45,41.3,41.35,38535
ALBK,20180703,10:05:00,41.3,41.45,41.3,41.35,18931
ALBK,20180703,10:10:00,41.35,41.4,41.1,41.1,158701
ALBK,20180703,10:15:00,41.05,41.05,40.65,40.8,162281
ALBK,20180703,10:20:00,40.8,40.95,40.75,40.9,28360
ALBK,20180703,10:25:00,40.85,40.9,40.8,40.9,31743
ALBK,20180703,10:30:00,40.9,40.9,40.8,40.8,45134
ALBK,20180703,10:35:00,40.85,40.9,40.55,40.55,69057
ALBK,20180703,10:40:00,40.55,40.7,40.55,40.7,84241
ALBK,20180703,10:45:00,40.7,40.75,40.6,40.7,72316
ALBK,20180703,10:50:00,40.7,40.85,40.7,40.8,64231
ALBK,20180703,10:55:00,40.85,41.05,40.8,41.05,39506
ALBK,20180703,11:00:00,41,41.1,40.95,41.1,40567
ALBK,20180703,11:05:00,41.05,41.25,41.05,41.2,75991
ALBK,20180703,11:10:00,41.2,41.25,41.1,41.1,30658
ALBK,20180703,11:15:00,41.15,41.4,41.05,41.35,65182
ALBK,20180703,11:20:00,41.35,41.4,41.25,41.35,84544
ALBK,20180703,11:25:00,41.35,41.35,41.15,41.2,22379
ALBK,20180703,11:30:00,41.2,41.3,41.15,41.2,8057
ALBK,20180703,11:35:00,41.25,41.35,41.2,41.35,63871
ALBK,20180703,11:40:00,41.35,41.8,41.3,41.45,245590
ALBK,20180703,11:45:00,41.45,41.55,41.45,41.5,33494
ALBK,20180703,11:50:00,41.55,41.55,41.4,41.4,27382
ALBK,20180703,11:55:00,41.4,41.45,41.25,41.4,38202
ALBK,20180703,12:00:00,41.4,41.4,41.3,41.3,22690
ALBK,20180703,12:05:00,41.35,41.35,41.2,41.2,21864
ALBK,20180703,12:10:00,41.2,41.35,41.15,41.3,29362
ALBK,20180703,12:15:00,41.15,41.2,41.15,41.15,3489
ALBK,20180703,12:20:00,41.15,41.2,40.95,41.1,81824
ALBK,20180703,12:25:00,41.15,41.15,41.1,41.15,19596
ALBK,20180703,12:30:00,41.2,41.25,41.15,41.2,23546
ALBK,20180703,12:35:00,41.2,41.3,41.2,41.25,15691
ALBK,20180703,12:40:00,41.25,41.5,41.25,41.4,43223
ALBK,20180703,12:45:00,41.4,41.4,41.2,41.25,23664
ALBK,20180703,12:50:00,41.2,41.2,41.05,41.1,87347
ALBK,20180703,12:55:00,41.15,41.2,41.1,41.1,9085
ALBK,20180703,13:00:00,41.1,41.2,41.05,41.15,17142
ALBK,20180703,13:05:00,41.1,41.1,40.95,41.1,60052
ALBK,20180703,13:10:00,41.1,41.1,41,41.05,13052
ALBK,20180703,13:15:00,41.05,41.1,41,41.05,27564
ALBK,20180703,13:20:00,41.05,41.05,40.85,40.85,59995
ALBK,20180703,13:25:00,40.85,40.9,40.7,40.75,89572
ALBK,20180703,13:30:00,40.75,40.9,40.65,40.85,51641
ALBK,20180703,13:35:00,40.85,40.85,40.65,40.7,41647
ALBK,20180703,13:40:00,40.75,40.95,40.75,40.8,19453
ALBK,20180703,13:45:00,40.8,40.95,40.8,40.95,15929
ALBK,20180703,13:50:00,40.85,40.9,40.85,40.85,13903
ALBK,20180703,13:55:00,40.85,40.9,40.85,40.9,4389
ALBK,20180703,14:00:00,41.05,41.05,40.9,40.95,25338
ALBK,20180703,14:05:00,40.95,41.05,40.9,41,27332
ALBK,20180703,14:10:00,41,41.05,40.95,41,37875
ALBK,20180703,14:15:00,41,41.1,41,41.1,20201
ALBK,20180703,14:20:00,41.05,41.2,41.05,41.1,51206
ALBK,20180703,14:25:00,41.15,41.2,41.05,41.15,25086
ALBK,20180703,14:30:00,41.15,41.15,40.95,40.95,42284
ALBK,20180703,14:35:00,41,41,40.8,40.85,67516
ALBK,20180703,14:40:00,40.8,40.85,40.8,40.85,24983
ALBK,20180703,14:45:00,40.85,41,40.8,40.9,47188
ALBK,20180703,14:50:00,40.95,41,40.9,40.95,12679
ALBK,20180703,14:55:00,41.05,41.05,41,41,14563
ALBK,20180703,15:00:00,41.05,41.2,41,41.2,50450
ALBK,20180703,15:05:00,41.2,41.25,41.05,41.1,94157
ALBK,20180703,15:10:00,41.25,41.25,41.1,41.2,92979
ALBK,20180703,15:15:00,41.1,41.2,41.05,41.15,110909
ALBK,20180703,15:20:00,41.1,41.35,41.1,41.3,208321
ALBK,20180703,15:25:00,41.25,41.3,41.1,41.15,126156
ALBK,20180703,15:30:00,41.15,41.2,41.1,41.15,43467
ALBK,20180704,09:20:00,41.1,41.3,41.05,41.2,177046
ALBK,20180704,09:25:00,41.25,41.3,41.05,41.2,160232
ALBK,20180704,09:30:00,41.2,41.25,41.05,41.1,50818
ALBK,20180704,09:35:00,41.1,41.1,40.7,40.75,206590
ALBK,20180704,09:40:00,40.8,40.9,40.7,40.8,138251
ALBK,20180704,09:45:00,40.75,40.8,40.4,40.55,158654
ALBK,20180704,09:50:00,40.55,40.8,40.55,40.65,81646
ALBK,20180704,09:55:00,40.65,40.85,40.6,40.85,50134
ALBK,20180704,10:00:00,40.85,40.85,40.7,40.75,33368
ALBK,20180704,10:05:00,40.75,40.75,40.55,40.65,47513
ALBK,20180704,10:10:00,40.65,40.75,40.65,40.75,28057
ALBK,20180704,10:15:00,40.8,40.8,40.55,40.6,39281
ALBK,20180704,10:20:00,40.65,40.65,40.5,40.65,42845
ALBK,20180704,10:25:00,40.6,40.7,40.6,40.6,9568
ALBK,20180704,10:30:00,40.6,40.6,40.5,40.6,27791
ALBK,20180704,10:35:00,40.6,40.7,40.55,40.7,19085
ALBK,20180704,10:40:00,40.7,41.05,40.7,40.95,183797
ALBK,20180704,10:45:00,40.9,41.1,40.9,41.05,67478
ALBK,20180704,10:50:00,41.05,41.05,41,41.05,35221
ALBK,20180704,10:55:00,41,41,40.8,40.9,75415
ALBK,20180704,11:00:00,40.9,40.95,40.8,40.9,24157
ALBK,20180704,11:05:00,40.9,40.9,40.7,40.75,61347
ALBK,20180704,11:10:00,40.7,40.8,40.65,40.65,46555
ALBK,20180704,11:15:00,40.65,40.65,40.5,40.6,66677
ALBK,20180704,11:20:00,40.6,40.7,40.55,40.7,25820
ALBK,20180704,11:25:00,40.65,40.75,40.65,40.7,17128
ALBK,20180704,11:30:00,40.65,40.75,40.65,40.75,28794
ALBK,20180704,11:35:00,40.75,40.8,40.75,40.8,4072
ALBK,20180704,11:40:00,40.8,40.9,40.75,40.9,23329
ALBK,20180704,11:45:00,40.85,40.85,40.8,40.8,22303
ALBK,20180704,11:50:00,40.8,40.85,40.75,40.85,3779
ALBK,20180704,11:55:00,40.75,40.9,40.75,40.85,11524
ALBK,20180704,12:00:00,40.9,40.9,40.8,40.85,11301
ALBK,20180704,12:05:00,40.9,40.9,40.75,40.85,6567
ALBK,20180704,12:10:00,40.8,40.95,40.8,40.95,130558
ALBK,20180704,12:15:00,40.95,40.95,40.85,40.9,15513
ALBK,20180704,12:20:00,40.9,40.95,40.9,40.9,4668
ALBK,20180704,12:25:00,40.85,40.9,40.8,40.9,15089
ALBK,20180704,12:30:00,40.9,40.95,40.85,40.9,11035
ALBK,20180704,12:35:00,40.85,40.9,40.85,40.85,6675
ALBK,20180704,12:40:00,40.85,40.95,40.75,40.8,81691
ALBK,20180704,12:45:00,40.8,40.95,40.8,40.95,81106
ALBK,20180704,12:50:00,40.9,41.05,40.8,40.9,54242
ALBK,20180704,12:55:00,40.85,40.9,40.75,40.75,29638
ALBK,20180704,13:00:00,40.75,40.75,40.65,40.75,43790
ALBK,20180704,13:05:00,40.75,40.8,40.7,40.8,18203
ALBK,20180704,13:10:00,40.75,40.8,40.75,40.75,15698
ALBK,20180704,13:15:00,40.7,40.75,40.6,40.7,35790
ALBK,20180704,13:20:00,40.7,40.75,40.65,40.75,5842
ALBK,20180704,13:25:00,40.7,40.9,40.7,40.9,11831
ALBK,20180704,13:30:00,40.85,40.85,40.8,40.85,12178
ALBK,20180704,13:35:00,40.8,40.85,40.8,40.85,22947
ALBK,20180704,13:40:00,40.85,40.9,40.8,40.8,5679
ALBK,20180704,13:45:00,40.8,40.85,40.75,40.75,14979
ALBK,20180704,13:50:00,40.75,40.75,40.65,40.7,16342
ALBK,20180704,13:55:00,40.7,40.8,40.7,40.7,7167
ALBK,20180704,14:00:00,40.75,40.75,40.7,40.75,11250
ALBK,20180704,14:05:00,40.75,40.85,40.75,40.85,14223
ALBK,20180704,14:10:00,40.8,40.85,40.75,40.8,17755
ALBK,20180704,14:15:00,40.75,40.9,40.75,40.85,17994
ALBK,20180704,14:20:00,40.8,41,40.8,41,43662
ALBK,20180704,14:25:00,41,41,40.9,41,24977
ALBK,20180704,14:30:00,41,41.1,40.9,40.95,59281
ALBK,20180704,14:35:00,41,41,40.8,40.9,41756
ALBK,20180704,14:40:00,40.9,40.95,40.85,40.95,12542
ALBK,20180704,14:45:00,40.95,41.05,40.9,41,46740
ALBK,20180704,14:50:00,41.05,41.1,40.9,40.9,62852
ALBK,20180704,14:55:00,40.95,41,40.9,40.95,5357
ALBK,20180704,15:00:00,40.95,41,40.9,40.9,3412
ALBK,20180704,15:05:00,40.95,40.95,40.85,40.9,24087
ALBK,20180704,15:10:00,40.9,41,40.85,40.9,192259
ALBK,20180704,15:15:00,40.9,41,40.85,40.9,226767
ALBK,20180704,15:20:00,40.85,40.95,40.8,40.8,180430
ALBK,20180704,15:25:00,40.8,40.95,40.8,40.9,85857
ALBK,20180704,15:30:00,40.9,40.9,40.8,40.85,80721
ALBK,20180705,09:20:00,40.85,41.05,40.7,40.85,105548
ALBK,20180705,09:25:00,40.9,40.95,40.8,40.8,116921
ALBK,20180705,09:30:00,40.75,41,40.75,40.85,68996
ALBK,20180705,09:35:00,40.9,41,40.8,41,40139
ALBK,20180705,09:40:00,40.95,41.2,40.95,41.2,84411
ALBK,20180705,09:45:00,41.2,41.35,41.15,41.3,95777
ALBK,20180705,09:50:00,41.3,41.3,41.1,41.15,131531
ALBK,20180705,09:55:00,41.1,41.25,41.1,41.15,19879
ALBK,20180705,10:00:00,41.15,41.2,41.05,41.05,54397
ALBK,20180705,10:05:00,41.05,41.2,41.05,41.15,23979
ALBK,20180705,10:10:00,41.2,41.2,41.05,41.05,21400
ALBK,20180705,10:15:00,41.15,41.15,41.05,41.1,7198
ALBK,20180705,10:20:00,41.05,41.1,40.95,40.95,82730
ALBK,20180705,10:25:00,40.95,41.1,40.95,41.1,8922
ALBK,20180705,10:30:00,41.1,41.2,41.05,41.15,13022
ALBK,20180705,10:35:00,41.05,41.1,40.95,41,96630
ALBK,20180705,10:40:00,41,41.05,40.85,40.95,44032
ALBK,20180705,10:45:00,40.95,41.45,40.95,41.45,137377
ALBK,20180705,10:50:00,41.45,41.95,41.4,41.7,303239
ALBK,20180705,10:55:00,41.6,41.75,41.55,41.6,115966
ALBK,20180705,11:00:00,41.55,41.7,41.55,41.6,68627
ALBK,20180705,11:05:00,41.6,41.6,41.45,41.5,44458
ALBK,20180705,11:10:00,41.55,41.55,41.4,41.4,64045
ALBK,20180705,11:15:00,41.4,41.45,41.25,41.3,28370
ALBK,20180705,11:20:00,41.3,41.45,41.3,41.35,33972
ALBK,20180705,11:25:00,41.45,41.45,41.35,41.45,4486
ALBK,20180705,11:30:00,41.4,41.45,41.05,41.15,99257
ALBK,20180705,11:35:00,41.1,41.3,41.1,41.3,15550
ALBK,20180705,11:40:00,41.3,41.35,41.25,41.35,10933
ALBK,20180705,11:45:00,41.35,41.35,41.3,41.35,8364
ALBK,20180705,11:50:00,41.35,41.35,41.25,41.3,8411
ALBK,20180705,11:55:00,41.35,41.35,41.3,41.35,5886
ALBK,20180705,12:00:00,41.3,41.35,41.3,41.3,14936
ALBK,20180705,12:05:00,41.25,41.3,41.2,41.25,8379
ALBK,20180705,12:10:00,41.25,41.3,41.1,41.1,98989
ALBK,20180705,12:15:00,41.15,41.15,41.05,41.05,30931
ALBK,20180705,12:20:00,41.1,41.15,41.1,41.15,13820
ALBK,20180705,12:25:00,41.15,41.2,41.15,41.2,4479
ALBK,20180705,12:30:00,41.15,41.25,41.15,41.15,7821
ALBK,20180705,12:35:00,41.15,41.25,41.15,41.2,5639
ALBK,20180705,12:40:00,41.25,41.35,41.2,41.3,12680
ALBK,20180705,12:45:00,41.3,41.3,41.2,41.2,15556
ALBK,20180705,12:50:00,41.2,41.25,41.15,41.25,9570
ALBK,20180705,12:55:00,41.3,41.3,41.2,41.2,12682
ALBK,20180705,13:00:00,41.2,41.25,41.2,41.25,15806
ALBK,20180705,13:05:00,41.25,41.25,41.2,41.2,2116
ALBK,20180705,13:10:00,41.2,41.25,41.2,41.25,8736
ALBK,20180705,13:15:00,41.3,41.3,41.2,41.2,18016
ALBK,20180705,13:20:00,41.2,41.3,41.15,41.2,33450
ALBK,20180705,13:25:00,41.2,41.25,41.15,41.2,38781
ALBK,20180705,13:30:00,41.25,41.45,41.2,41.45,59057
ALBK,20180705,13:35:00,41.4,41.45,41.3,41.35,35726
ALBK,20180705,13:40:00,41.35,41.35,41.25,41.3,15003
ALBK,20180705,13:45:00,41.3,41.35,41.3,41.3,5603
ALBK,20180705,13:50:00,41.3,41.75,41.3,41.4,233862
ALBK,20180705,13:55:00,41.45,41.55,41.4,41.5,36152
ALBK,20180705,14:00:00,41.55,41.6,41.5,41.5,34441
ALBK,20180705,14:05:00,41.5,41.6,41.45,41.5,54028
ALBK,20180705,14:10:00,41.5,41.55,41.45,41.5,18470
ALBK,20180705,14:15:00,41.5,41.55,41.45,41.45,12625
ALBK,20180705,14:20:00,41.5,41.5,41.3,41.4,80102
ALBK,20180705,14:25:00,41.4,41.5,41.35,41.5,28752
ALBK,20180705,14:30:00,41.45,41.55,41.4,41.55,17214
ALBK,20180705,14:35:00,41.5,41.6,41.45,41.6,40494
ALBK,20180705,14:40:00,41.6,41.75,41.55,41.7,147395
ALBK,20180705,14:45:00,41.75,42,41.7,41.75,217338
ALBK,20180705,14:50:00,41.8,41.8,41.6,41.65,46225
ALBK,20180705,14:55:00,41.65,41.65,41.6,41.65,17650
ALBK,20180705,15:00:00,41.6,41.65,41.45,41.45,65917
ALBK,20180705,15:05:00,41.5,41.6,41.3,41.4,95031
ALBK,20180705,15:10:00,41.45,41.5,41.2,41.35,278072
ALBK,20180705,15:15:00,41.35,41.4,41.2,41.4,111223
ALBK,20180705,15:20:00,41.4,41.5,41.3,41.4,229060
ALBK,20180705,15:25:00,41.4,41.45,41.3,41.35,121030
ALBK,20180705,15:30:00,41.35,41.35,41.15,41.2,112804
ALBK,20180706,09:20:00,41.2,41.45,41,41.4,142800
ALBK,20180706,09:25:00,41.3,41.5,41.3,41.45,222083
ALBK,20180706,09:30:00,41.45,41.5,41.2,41.3,88567
ALBK,20180706,09:35:00,41.3,41.35,41.2,41.35,68051
ALBK,20180706,09:40:00,41.35,41.7,41.3,41.5,228266
ALBK,20180706,09:45:00,41.55,41.55,41.4,41.4,45995
ALBK,20180706,09:50:00,41.5,41.55,41.4,41.5,30261
ALBK,20180706,09:55:00,41.5,41.5,41.4,41.45,13501
ALBK,20180706,10:00:00,41.45,41.5,41.35,41.4,26287
ALBK,20180706,10:05:00,41.45,41.5,41.4,41.4,8844
ALBK,20180706,10:10:00,41.4,41.6,41.4,41.5,50598
ALBK,20180706,10:15:00,41.5,41.8,41.5,41.75,129731
ALBK,20180706,10:20:00,41.7,41.8,41.7,41.75,38691
ALBK,20180706,10:25:00,41.75,41.8,41.7,41.8,133434
ALBK,20180706,10:30:00,41.8,41.95,41.75,41.85,78275
ALBK,20180706,10:35:00,41.85,41.85,41.75,41.8,87687
ALBK,20180706,10:40:00,41.8,42.1,41.75,42,127662
ALBK,20180706,10:45:00,42.05,42.05,41.8,41.85,42498
ALBK,20180706,10:50:00,41.95,41.95,41.8,41.85,62685
ALBK,20180706,10:55:00,41.9,41.95,41.85,41.9,30091
ALBK,20180706,11:00:00,41.85,41.9,41.85,41.9,45006
ALBK,20180706,11:05:00,41.9,41.95,41.85,41.9,27105
ALBK,20180706,11:10:00,41.95,41.95,41.85,41.9,19615
ALBK,20180706,11:15:00,41.85,41.9,41.8,41.8,13722
ALBK,20180706,11:20:00,41.85,41.9,41.8,41.8,10416
ALBK,20180706,11:25:00,41.8,41.85,41.65,41.65,51650
ALBK,20180706,11:30:00,41.65,41.75,41.6,41.65,22498
ALBK,20180706,11:35:00,41.65,41.7,41.6,41.7,48918
ALBK,20180706,11:40:00,41.7,41.75,41.7,41.7,3315
ALBK,20180706,11:45:00,41.75,41.75,41.65,41.7,6751
ALBK,20180706,11:50:00,41.7,41.7,41.6,41.65,8041
ALBK,20180706,11:55:00,41.65,41.7,41.6,41.7,12477
ALBK,20180706,12:00:00,41.65,41.75,41.6,41.65,5906
ALBK,20180706,12:05:00,41.6,41.7,41.6,41.6,7436
ALBK,20180706,12:10:00,41.7,41.7,41.6,41.6,14510
ALBK,20180706,12:15:00,41.65,41.7,41.6,41.6,5409
ALBK,20180706,12:20:00,41.65,41.8,41.65,41.7,21164
ALBK,20180706,12:25:00,41.75,41.8,41.7,41.75,3162
ALBK,20180706,12:30:00,41.7,42,41.7,41.9,77334
ALBK,20180706,12:35:00,41.95,41.95,41.85,41.95,38484
ALBK,20180706,12:40:00,41.95,41.95,41.85,41.9,8674
ALBK,20180706,12:45:00,41.85,42.2,41.85,42.1,123595
ALBK,20180706,12:50:00,42.2,42.25,42.1,42.1,94298
ALBK,20180706,12:55:00,42.1,42.25,42.1,42.25,111778
ALBK,20180706,13:00:00,42.15,42.4,42.15,42.35,120559
ALBK,20180706,13:05:00,42.4,42.45,42.25,42.3,50581
ALBK,20180706,13:10:00,42.3,42.45,42.25,42.4,65116
ALBK,20180706,13:15:00,42.4,42.5,42.35,42.45,16741
ALBK,20180706,13:20:00,42.4,42.45,42.4,42.4,19912
ALBK,20180706,13:25:00,42.4,42.45,42.3,42.35,37183
ALBK,20180706,13:30:00,42.3,42.45,42.3,42.4,48161
ALBK,20180706,13:35:00,42.45,42.45,42.35,42.35,9465
ALBK,20180706,13:40:00,42.4,42.65,42.35,42.5,120096
ALBK,20180706,13:45:00,42.55,42.6,42.5,42.6,65949
ALBK,20180706,13:50:00,42.55,42.6,42.45,42.5,43627
ALBK,20180706,13:55:00,42.5,42.6,42.4,42.55,41643
ALBK,20180706,14:00:00,42.6,42.6,42.45,42.5,17394
ALBK,20180706,14:05:00,42.45,42.55,42.45,42.5,9149
ALBK,20180706,14:10:00,42.5,42.7,42.45,42.6,89897
ALBK,20180706,14:15:00,42.65,43.15,42.55,43.1,234418
ALBK,20180706,14:20:00,43.1,43.15,42.9,42.95,97204
ALBK,20180706,14:25:00,42.95,43,42.85,42.9,45989
ALBK,20180706,14:30:00,42.95,43.05,42.85,42.9,50898
ALBK,20180706,14:35:00,42.9,43,42.85,42.85,52088
ALBK,20180706,14:40:00,42.85,42.9,42.65,42.8,65476
ALBK,20180706,14:45:00,42.75,42.8,42.65,42.7,78027
ALBK,20180706,14:50:00,42.7,42.8,42.6,42.6,52701
ALBK,20180706,14:55:00,42.6,42.7,42.6,42.65,92703
ALBK,20180706,15:00:00,42.65,42.85,42.6,42.6,107746
ALBK,20180706,15:05:00,42.65,42.7,42.45,42.5,96886
ALBK,20180706,15:10:00,42.45,42.55,42.35,42.45,128258
ALBK,20180706,15:15:00,42.45,42.55,42.35,42.35,256990
ALBK,20180706,15:20:00,42.4,42.6,42.35,42.45,178245
ALBK,20180706,15:25:00,42.45,42.6,42.4,42.6,112031
ALBK,20180706,15:30:00,42.55,42.6,42.4,42.4,112158
ALBK,20180709,09:20:00,42.8,42.95,42.8,42.85,154000
ALBK,20180709,09:25:00,42.75,42.85,42.6,42.6,159237
ALBK,20180709,09:30:00,42.65,42.8,42.5,42.5,184955
ALBK,20180709,09:35:00,42.55,42.6,42.4,42.6,80388
ALBK,20180709,09:40:00,42.55,42.75,42.55,42.7,73276
ALBK,20180709,09:45:00,42.7,42.75,42.65,42.7,32275
ALBK,20180709,09:50:00,42.7,42.75,42.65,42.7,29957
ALBK,20180709,09:55:00,42.7,42.95,42.65,42.85,94331
ALBK,20180709,10:00:00,42.8,42.85,42.7,42.8,25119
ALBK,20180709,10:05:00,42.8,42.85,42.7,42.75,58230
ALBK,20180709,10:10:00,42.7,42.75,42.6,42.65,45822
ALBK,20180709,10:15:00,42.6,42.65,42.6,42.6,36967
ALBK,20180709,10:20:00,42.6,42.6,42.2,42.25,241643
ALBK,20180709,10:25:00,42.2,42.3,42.1,42.3,76522
ALBK,20180709,10:30:00,42.3,42.3,42.15,42.25,41577
ALBK,20180709,10:35:00,42.2,42.3,42.2,42.3,26635
ALBK,20180709,10:40:00,42.3,42.3,42.15,42.15,42342
ALBK,20180709,10:45:00,42.15,42.2,42.05,42.2,51352
ALBK,20180709,10:50:00,42.2,42.3,42.2,42.3,19860
ALBK,20180709,10:55:00,42.2,42.3,42.2,42.25,15181
ALBK,20180709,11:00:00,42.25,42.3,42.15,42.2,20629
ALBK,20180709,11:05:00,42.2,42.3,42.2,42.3,34806
ALBK,20180709,11:10:00,42.3,42.3,42.2,42.25,13789
ALBK,20180709,11:15:00,42.25,42.3,42.25,42.25,4941
ALBK,20180709,11:20:00,42.25,42.3,42.2,42.25,7322
ALBK,20180709,11:25:00,42.25,42.35,42.25,42.3,10621
ALBK,20180709,11:30:00,42.35,42.35,42.3,42.3,21974
ALBK,20180709,11:35:00,42.3,42.35,42.3,42.35,10647
ALBK,20180709,11:40:00,42.35,42.4,42.3,42.3,18497
ALBK,20180709,11:45:00,42.3,42.4,42.3,42.4,11793
ALBK,20180709,11:50:00,42.4,42.4,42.3,42.4,37630
ALBK,20180709,11:55:00,42.4,42.4,42.35,42.35,39890
ALBK,20180709,12:00:00,42.35,42.4,42.3,42.3,24549
ALBK,20180709,12:05:00,42.3,42.35,42.3,42.3,5704
ALBK,20180709,12:10:00,42.35,42.7,42.35,42.7,99291
ALBK,20180709,12:15:00,42.65,42.85,42.65,42.75,140999
ALBK,20180709,12:20:00,42.7,43.1,42.7,42.8,259850
ALBK,20180709,12:25:00,42.8,42.95,42.8,42.8,56775
ALBK,20180709,12:30:00,42.8,42.85,42.75,42.75,20888
ALBK,20180709,12:35:00,42.75,42.9,42.75,42.8,40776
ALBK,20180709,12:40:00,42.9,42.9,42.8,42.8,21483
ALBK,20180709,12:45:00,42.85,42.9,42.75,42.75,55178
ALBK,20180709,12:50:00,42.75,42.85,42.7,42.7,32786
ALBK,20180709,12:55:00,42.75,42.8,42.7,42.8,18878
ALBK,20180709,13:00:00,42.8,42.8,42.75,42.75,7254
ALBK,20180709,13:05:00,42.75,42.8,42.7,42.75,24979
ALBK,20180709,13:10:00,42.75,42.8,42.7,42.75,21163
ALBK,20180709,13:15:00,42.75,42.8,42.75,42.75,4857
ALBK,20180709,13:20:00,42.75,42.8,42.7,42.8,43252
ALBK,20180709,13:25:00,42.75,42.85,42.75,42.75,19723
ALBK,20180709,13:30:00,42.75,42.8,42.75,42.75,16556
ALBK,20180709,13:35:00,42.75,42.8,42.65,42.65,23869
ALBK,20180709,13:40:00,42.7,42.75,42.65,42.65,4426
ALBK,20180709,13:45:00,42.7,42.8,42.65,42.7,26839
ALBK,20180709,13:50:00,42.75,42.8,42.7,42.75,30081
ALBK,20180709,13:55:00,42.8,42.85,42.7,42.8,19873
ALBK,20180709,14:00:00,42.8,42.8,42.7,42.75,2471
ALBK,20180709,14:05:00,42.75,42.8,42.7,42.7,15022
ALBK,20180709,14:10:00,42.7,42.75,42.65,42.65,6139
ALBK,20180709,14:15:00,42.75,42.75,42.6,42.65,39011
ALBK,20180709,14:20:00,42.65,42.7,42.6,42.6,27194
ALBK,20180709,14:25:00,42.6,42.6,42.45,42.45,60917
ALBK,20180709,14:30:00,42.5,42.5,42.4,42.5,45870
ALBK,20180709,14:35:00,42.5,42.55,42.45,42.55,27701
ALBK,20180709,14:40:00,42.55,42.55,42.5,42.55,9452
ALBK,20180709,14:45:00,42.5,42.55,42.4,42.45,46308
ALBK,20180709,14:50:00,42.45,42.5,42.4,42.5,100233
ALBK,20180709,14:55:00,42.45,42.5,42.45,42.5,11476
ALBK,20180709,15:00:00,42.5,42.6,42.5,42.55,55400
ALBK,20180709,15:05:00,42.6,42.6,42.5,42.5,78628
ALBK,20180709,15:10:00,42.55,42.65,42.5,42.6,73975
ALBK,20180709,15:15:00,42.65,42.65,42.55,42.6,64288
ALBK,20180709,15:20:00,42.6,42.8,42.55,42.75,196569
ALBK,20180709,15:25:00,42.7,42.75,42.55,42.75,152004
ALBK,20180709,15:30:00,42.7,42.85,42.7,42.7,56468
ALBK,20180710,09:20:00,42.8,42.85,42.5,42.65,212414
ALBK,20180710,09:25:00,42.55,42.7,42.55,42.65,86668
ALBK,20180710,09:30:00,42.65,42.65,42.6,42.65,17241
ALBK,20180710,09:35:00,42.65,42.65,42.6,42.65,78780
ALBK,20180710,09:40:00,42.6,42.65,42.5,42.6,62259
ALBK,20180710,09:45:00,42.6,42.65,42.55,42.6,18822
ALBK,20180710,09:50:00,42.55,42.85,42.55,42.75,108676
ALBK,20180710,09:55:00,42.75,42.85,42.65,42.7,28717
ALBK,20180710,10:00:00,42.65,42.75,42.65,42.7,12384
ALBK,20180710,10:05:00,42.75,42.75,42.6,42.75,84358
ALBK,20180710,10:10:00,42.75,42.8,42.7,42.75,7406
ALBK,20180710,10:15:00,42.8,43.15,42.8,43,190867
ALBK,20180710,10:20:00,42.95,43.4,42.9,43.3,167506
ALBK,20180710,10:25:00,43.25,43.3,43.15,43.2,32896
ALBK,20180710,10:30:00,43.2,43.2,43.1,43.2,24771
ALBK,20180710,10:35:00,43.15,43.25,43.1,43.15,51743
ALBK,20180710,10:40:00,43.3,43.5,43.25,43.35,302696
ALBK,20180710,10:45:00,43.35,43.4,43.25,43.25,66424
ALBK,20180710,10:50:00,43.35,43.45,43.3,43.3,82774
ALBK,20180710,10:55:00,43.3,43.4,43.3,43.4,13993
ALBK,20180710,11:00:00,43.35,43.35,43.25,43.3,33295
ALBK,20180710,11:05:00,43.2,43.3,43.15,43.2,18267
ALBK,20180710,11:10:00,43.15,43.15,43,43.05,56819
ALBK,20180710,11:15:00,43.05,43.2,43,43.15,52690
ALBK,20180710,11:20:00,43.1,43.2,43.05,43.1,19574
ALBK,20180710,11:25:00,43.05,43.1,43,43.05,13626
ALBK,20180710,11:30:00,43,43.05,42.95,43,128894
ALBK,20180710,11:35:00,43,43.2,42.95,43.1,69446
ALBK,20180710,11:40:00,43.15,43.25,43.1,43.25,34111
ALBK,20180710,11:45:00,43.2,43.2,43.15,43.2,3856
ALBK,20180710,11:50:00,43.15,43.2,43.15,43.15,8366
ALBK,20180710,11:55:00,43.2,43.25,43.15,43.15,45513
ALBK,20180710,12:00:00,43.15,43.2,43.1,43.15,48375
ALBK,20180710,12:05:00,43.2,43.2,43.15,43.15,9660
ALBK,20180710,12:10:00,43.2,43.3,43.15,43.15,20158
ALBK,20180710,12:15:00,43.15,43.3,43.15,43.3,10843
ALBK,20180710,12:20:00,43.25,43.3,43.2,43.25,41492
ALBK,20180710,12:25:00,43.3,43.3,43.2,43.25,34488
ALBK,20180710,12:30:00,43.25,43.3,43.2,43.2,20366
ALBK,20180710,12:35:00,43.25,43.3,43.25,43.3,49705
ALBK,20180710,12:40:00,43.2,43.3,43.2,43.3,14755
ALBK,20180710,12:45:00,43.25,43.3,43.25,43.3,5715
ALBK,20180710,12:50:00,43.25,43.3,43.2,43.25,24301
ALBK,20180710,12:55:00,43.25,43.3,43.25,43.25,2354
ALBK,20180710,13:00:00,43.25,43.3,43.2,43.2,36408
ALBK,20180710,13:05:00,43.15,43.2,43.15,43.15,17622
ALBK,20180710,13:10:00,43.15,43.2,43.15,43.15,3910
ALBK,20180710,13:15:00,43.15,43.2,43.1,43.1,20511
ALBK,20180710,13:20:00,43.15,43.2,43.05,43.1,28659
ALBK,20180710,13:25:00,43.1,43.15,43.05,43.1,12268
ALBK,20180710,13:30:00,43.2,43.2,43.1,43.1,9986
ALBK,20180710,13:35:00,43.1,43.2,43.1,43.1,6193
ALBK,20180710,13:40:00,43.1,43.15,43.1,43.1,4635
ALBK,20180710,13:45:00,43.1,43.15,43.05,43.05,14450
ALBK,20180710,13:50:00,43.05,43.15,43.05,43.1,13904
ALBK,20180710,13:55:00,43.1,43.15,43.05,43.05,5125
ALBK,20180710,14:00:00,43.2,43.25,43.1,43.2,27801
ALBK,20180710,14:05:00,43.2,43.25,43.1,43.15,25323
ALBK,20180710,14:10:00,43.15,43.25,43.1,43.2,8001
ALBK,20180710,14:15:00,43.2,43.25,43.15,43.2,15429
ALBK,20180710,14:20:00,43.2,43.25,43.1,43.1,27211
ALBK,20180710,14:25:00,43.2,43.2,43,43.05,73281
ALBK,20180710,14:30:00,43,43,42.85,42.95,86521
ALBK,20180710,14:35:00,42.85,43,42.85,42.95,13040
ALBK,20180710,14:40:00,42.95,43,42.9,43,15953
ALBK,20180710,14:45:00,43,43,42.9,42.95,7737
ALBK,20180710,14:50:00,42.95,43.05,42.95,43.05,27992
ALBK,20180710,14:55:00,43,43.05,42.95,42.95,11205
ALBK,20180710,15:00:00,43.05,43.1,42.95,43.05,15756
ALBK,20180710,15:05:00,43.05,43.2,43.05,43.2,47101
ALBK,20180710,15:10:00,43.15,43.2,43,43.05,253857
ALBK,20180710,15:15:00,43.1,43.1,42.9,43,95055
ALBK,20180710,15:20:00,43.05,43.15,42.95,43,158781
ALBK,20180710,15:25:00,43,43.1,42.8,42.85,92169
ALBK,20180710,15:30:00,42.9,43,42.85,43,56307
ALBK,20180711,09:20:00,42.8,42.8,42.55,42.65,112265
ALBK,20180711,09:25:00,42.7,42.7,42.6,42.6,105455
ALBK,20180711,09:30:00,42.6,43.15,42.6,43,193336
ALBK,20180711,09:35:00,43,43,42.8,42.9,32710
ALBK,20180711,09:40:00,42.95,42.95,42.8,42.9,8967
ALBK,20180711,09:45:00,42.85,43,42.8,42.85,24748
ALBK,20180711,09:50:00,42.85,42.85,42.65,42.7,49854
ALBK,20180711,09:55:00,42.75,42.75,42.65,42.7,49290
ALBK,20180711,10:00:00,42.7,42.75,42.6,42.65,19562
ALBK,20180711,10:05:00,42.6,42.65,42.35,42.45,105302
ALBK,20180711,10:10:00,42.45,42.6,42.45,42.45,60715
ALBK,20180711,10:15:00,42.5,42.5,42.4,42.45,23581
ALBK,20180711,10:20:00,42.45,42.55,42.45,42.55,13663
ALBK,20180711,10:25:00,42.5,42.7,42.5,42.65,151265
ALBK,20180711,10:30:00,42.7,42.7,42.55,42.65,14758
ALBK,20180711,10:35:00,42.65,42.65,42.55,42.65,27686
ALBK,20180711,10:40:00,42.65,42.7,42.6,42.7,20553
ALBK,20180711,10:45:00,42.7,42.7,42.5,42.5,21220
ALBK,20180711,10:50:00,42.6,42.6,42.5,42.6,2693
ALBK,20180711,10:55:00,42.55,42.55,42.5,42.55,225
ALBK,20180711,11:00:00,42.6,42.7,42.5,42.7,37469
ALBK,20180711,11:05:00,42.7,42.75,42.6,42.6,40995
ALBK,20180711,11:10:00,42.65,42.65,42.45,42.5,21666
ALBK,20180711,11:15:00,42.45,42.5,42.1,42.2,211513
ALBK,20180711,11:20:00,42.25,42.25,42.1,42.15,97455
ALBK,20180711,11:25:00,42.15,42.25,42.05,42.05,196354
ALBK,20180711,11:30:00,42,42.2,41.9,41.95,230864
ALBK,20180711,11:35:00,41.95,41.95,41.55,41.6,182042
ALBK,20180711,11:40:00,41.6,41.7,41.55,41.6,65768
ALBK,20180711,11:45:00,41.65,41.7,41.55,41.65,17671
ALBK,20180711,11:50:00,41.7,41.7,41.7,41.7,8556
ALBK,20180711,11:55:00,41.7,41.75,41.65,41.7,43521
ALBK,20180711,12:00:00,41.7,41.7,41.55,41.65,66016
ALBK,20180711,12:05:00,41.65,41.65,41.4,41.5,76951
ALBK,20180711,12:10:00,41.5,41.5,41.35,41.45,62811
ALBK,20180711,12:15:00,41.45,41.55,41.4,41.55,32897
ALBK,20180711,12:20:00,41.55,41.65,41.5,41.6,98201
ALBK,20180711,12:25:00,41.6,41.7,41.6,41.7,25468
ALBK,20180711,12:30:00,41.65,41.7,41.6,41.65,34168
ALBK,20180711,12:35:00,41.65,41.8,41.65,41.8,91568
ALBK,20180711,12:40:00,41.75,41.95,41.75,41.85,136261
ALBK,20180711,12:45:00,41.85,41.9,41.75,41.75,65302
ALBK,20180711,12:50:00,41.8,41.85,41.75,41.8,17105
ALBK,20180711,12:55:00,41.85,41.85,41.8,41.85,9760
ALBK,20180711,13:00:00,41.85,41.9,41.8,41.85,13080
ALBK,20180711,13:05:00,41.85,41.85,41.8,41.85,10973
ALBK,20180711,13:10:00,41.85,41.85,41.7,41.7,13319
ALBK,20180711,13:15:00,41.75,41.8,41.75,41.8,10434
ALBK,20180711,13:20:00,41.75,41.8,41.65,41.65,13095
ALBK,20180711,13:25:00,41.65,41.75,41.65,41.75,10790
ALBK,20180711,13:30:00,41.65,41.75,41.65,41.75,11557
ALBK,20180711,13:35:00,41.75,41.75,41.65,41.65,2455
ALBK,20180711,13:40:00,41.65,41.7,41.6,41.6,9928
ALBK,20180711,13:45:00,41.6,41.65,41.6,41.6,69600
ALBK,20180711,13:50:00,41.6,41.7,41.5,41.7,166936
ALBK,20180711,13:55:00,41.65,41.65,41.6,41.6,34834
ALBK,20180711,14:00:00,41.65,41.65,41.6,41.6,30985
ALBK,20180711,14:05:00,41.6,41.7,41.6,41.7,31771
ALBK,20180711,14:10:00,41.7,41.7,41.6,41.6,31940
ALBK,20180711,14:15:00,41.6,41.7,41.6,41.65,56509
ALBK,20180711,14:20:00,41.7,41.7,41.65,41.7,14342
ALBK,20180711,14:25:00,41.7,41.95,41.7,41.9,222240
ALBK,20180711,14:30:00,41.9,42.1,41.9,41.95,78934
ALBK,20180711,14:35:00,41.95,42,41.9,41.9,76192
ALBK,20180711,14:40:00,41.85,41.9,41.8,41.85,25595
ALBK,20180711,14:45:00,41.85,41.95,41.8,41.95,26552
ALBK,20180711,14:50:00,41.95,42,41.9,42,38004
ALBK,20180711,14:55:00,42,42,41.9,41.9,25114
ALBK,20180711,15:00:00,41.9,41.95,41.85,41.9,73786
ALBK,20180711,15:05:00,41.95,42,41.9,42,31204
ALBK,20180711,15:10:00,42,42.05,41.9,41.95,129734
ALBK,20180711,15:15:00,42.05,42.1,41.95,42.1,114007
ALBK,20180711,15:20:00,42.1,42.3,42.05,42.25,301865
ALBK,20180711,15:25:00,42.3,42.4,42.25,42.35,182356
ALBK,20180711,15:30:00,42.35,42.5,42.3,42.3,112586
ALBK,20180712,09:20:00,42.45,43,42.3,42.8,151372
ALBK,20180712,09:25:00,42.8,42.85,42.65,42.85,126891
ALBK,20180712,09:30:00,42.85,42.95,42.8,42.9,64093
ALBK,20180712,09:35:00,42.9,43.25,42.9,43.15,414877
ALBK,20180712,09:40:00,43.1,43.2,43.05,43.15,73095
ALBK,20180712,09:45:00,43.1,43.15,42.95,42.95,39931
ALBK,20180712,09:50:00,43,43.1,43,43,32056
ALBK,20180712,09:55:00,43,43.1,43,43,66209
ALBK,20180712,10:00:00,43.05,43.1,42.95,43,78006
ALBK,20180712,10:05:00,43.1,43.1,42.9,42.9,130572
ALBK,20180712,10:10:00,42.9,43,42.85,42.9,88205
ALBK,20180712,10:15:00,42.9,42.9,42.8,42.85,49077
ALBK,20180712,10:20:00,42.85,42.95,42.8,42.9,13524
ALBK,20180712,10:25:00,42.95,43,42.9,42.9,17877
ALBK,20180712,10:30:00,42.9,42.95,42.85,42.9,71752
ALBK,20180712,10:35:00,42.9,42.9,42.85,42.9,25810
ALBK,20180712,10:40:00,42.9,42.9,42.85,42.85,12657
ALBK,20180712,10:45:00,42.85,42.85,42.8,42.85,6082
ALBK,20180712,10:50:00,42.85,43.05,42.8,43.05,122230
ALBK,20180712,10:55:00,43.05,43.05,42.9,42.95,134731
ALBK,20180712,11:00:00,42.95,42.95,42.85,42.95,23995
ALBK,20180712,11:05:00,42.95,42.95,42.9,42.95,11256
ALBK,20180712,11:10:00,42.9,42.95,42.85,42.9,6993
ALBK,20180712,11:15:00,42.95,42.95,42.85,42.85,14368
ALBK,20180712,11:20:00,42.85,42.95,42.85,42.85,4317
ALBK,20180712,11:25:00,42.95,42.95,42.85,42.95,2300
ALBK,20180712,11:30:00,42.9,42.95,42.85,42.9,13295
ALBK,20180712,11:35:00,42.85,42.95,42.85,42.9,4399
ALBK,20180712,11:40:00,42.9,42.9,42.85,42.85,7901
ALBK,20180712,11:45:00,42.85,42.9,42.65,42.75,143863
ALBK,20180712,11:50:00,42.8,42.8,42.75,42.75,40294
ALBK,20180712,11:55:00,42.7,42.7,42.5,42.55,143562
ALBK,20180712,12:00:00,42.55,42.6,42.55,42.6,17916
ALBK,20180712,12:05:00,42.6,42.6,42.45,42.5,62949
ALBK,20180712,12:10:00,42.5,42.55,42.5,42.55,42583
ALBK,20180712,12:15:00,42.45,42.5,42.25,42.3,69261
ALBK,20180712,12:20:00,42.3,42.4,42.25,42.4,23015
ALBK,20180712,12:25:00,42.35,42.4,42.35,42.35,16046
ALBK,20180712,12:30:00,42.35,42.45,42.35,42.35,15171
ALBK,20180712,12:35:00,42.35,42.4,42.3,42.35,20083
ALBK,20180712,12:40:00,42.35,42.4,42.35,42.4,12825
ALBK,20180712,12:45:00,42.4,42.4,42.2,42.2,41169
ALBK,20180712,12:50:00,42.2,42.3,42.1,42.25,36072
ALBK,20180712,12:55:00,42.3,42.35,42.25,42.3,14589
ALBK,20180712,13:00:00,42.3,42.3,42.1,42.1,51392
ALBK,20180712,13:05:00,42.1,42.2,42.05,42.05,36514
ALBK,20180712,13:10:00,42.05,42.2,42.05,42.2,21777
ALBK,20180712,13:15:00,42.2,42.25,42.15,42.2,12045
ALBK,20180712,13:20:00,42.2,42.25,42.1,42.15,16582
ALBK,20180712,13:25:00,42.15,42.15,41.9,41.9,45280
ALBK,20180712,13:30:00,41.9,41.95,41.85,41.9,16704
ALBK,20180712,13:35:00,41.95,41.95,41.7,41.75,116246
ALBK,20180712,13:40:00,41.75,41.8,41.7,41.8,100991
ALBK,20180712,13:45:00,41.8,41.9,41.75,41.75,49749
ALBK,20180712,13:50:00,41.8,41.85,41.7,41.75,62354
ALBK,20180712,13:55:00,41.75,41.85,41.75,41.8,19031
ALBK,20180712,14:00:00,41.8,42,41.8,42,43399
ALBK,20180712,14:05:00,42,42.05,41.9,42,20101
ALBK,20180712,14:10:00,42,42,41.9,41.95,7241
ALBK,20180712,14:15:00,41.95,41.95,41.8,41.85,23357
ALBK,20180712,14:20:00,41.9,41.9,41.7,41.7,97221
ALBK,20180712,14:25:00,41.75,41.85,41.75,41.8,55987
ALBK,20180712,14:30:00,41.8,41.85,41.7,41.85,25397
ALBK,20180712,14:35:00,41.8,41.85,41.75,41.75,7870
ALBK,20180712,14:40:00,41.85,41.95,41.8,41.95,39978
ALBK,20180712,14:45:00,41.9,42,41.9,41.95,26572
ALBK,20180712,14:50:00,41.95,42,41.9,41.9,12299
ALBK,20180712,14:55:00,41.95,42,41.95,42,6935
ALBK,20180712,15:00:00,41.95,42.05,41.95,42,26484
ALBK,20180712,15:05:00,42,42.05,41.95,42.05,24581
ALBK,20180712,15:10:00,42.05,42.2,42,42.05,193301
ALBK,20180712,15:15:00,42,42.15,42,42.15,107420
ALBK,20180712,15:20:00,42.15,42.2,41.95,42,245635
ALBK,20180712,15:25:00,42,42.05,41.95,42,134877
ALBK,20180712,15:30:00,42,42,41.55,41.75,173108
ALBK,20180713,09:20:00,42.1,42.15,41.6,41.7,231978
ALBK,20180713,09:25:00,41.65,41.75,41.2,41.2,256067
ALBK,20180713,09:30:00,41.2,41.55,41.05,41.55,251167
ALBK,20180713,09:35:00,41.5,41.5,41.25,41.45,94090
ALBK,20180713,09:40:00,41.5,41.5,41.4,41.45,45332
ALBK,20180713,09:45:00,41.4,41.45,41.25,41.4,39646
ALBK,20180713,09:50:00,41.3,41.4,41.25,41.3,36552
ALBK,20180713,09:55:00,41.3,41.45,41.3,41.3,63649
ALBK,20180713,10:00:00,41.3,41.35,41.25,41.3,39129
ALBK,20180713,10:05:00,41.3,41.3,41.05,41.2,114863
ALBK,20180713,10:10:00,41.2,41.25,40.85,40.95,188005
ALBK,20180713,10:15:00,40.9,41.05,40.9,41,46713
ALBK,20180713,10:20:00,41,41.2,40.95,41.1,21829
ALBK,20180713,10:25:00,41.1,41.15,41,41.1,15971
ALBK,20180713,10:30:00,41.1,41.15,41,41,28218
ALBK,20180713,10:35:00,41.05,41.25,41,41.2,45729
ALBK,20180713,10:40:00,41.25,41.25,41.05,41.1,20544
ALBK,20180713,10:45:00,41.1,41.25,41.1,41.15,9017
ALBK,20180713,10:50:00,41.15,41.15,41.05,41.15,18118
ALBK,20180713,10:55:00,41.1,41.1,41,41.05,21478
ALBK,20180713,11:00:00,41,41.15,40.95,41,90631
ALBK,20180713,11:05:00,41,41.1,41,41.05,62539
ALBK,20180713,11:10:00,41.05,41.1,41,41.05,19080
ALBK,20180713,11:15:00,41,41,40.7,40.7,107117
ALBK,20180713,11:20:00,40.7,40.75,40.6,40.7,69496
ALBK,20180713,11:25:00,40.7,40.7,40.6,40.65,23362
ALBK,20180713,11:30:00,40.65,40.85,40.65,40.8,52081
ALBK,20180713,11:35:00,40.85,40.95,40.75,40.9,34865
ALBK,20180713,11:40:00,40.9,40.95,40.85,40.95,14405
ALBK,20180713,11:45:00,40.9,40.95,40.85,40.9,8141
ALBK,20180713,11:50:00,40.9,40.9,40.8,40.85,4145
ALBK,20180713,11:55:00,40.85,40.9,40.85,40.85,9684
ALBK,20180713,12:00:00,40.8,40.85,40.75,40.85,19414
ALBK,20180713,12:05:00,40.8,40.85,40.75,40.85,5726
ALBK,20180713,12:10:00,40.8,40.9,40.75,40.75,16867
ALBK,20180713,12:15:00,40.75,40.9,40.75,40.9,18059
ALBK,20180713,12:20:00,40.8,40.9,40.8,40.85,10780
ALBK,20180713,12:25:00,40.9,40.9,40.8,40.9,7599
ALBK,20180713,12:30:00,40.9,40.9,40.8,40.85,15143
ALBK,20180713,12:35:00,40.9,40.9,40.8,40.9,28813
ALBK,20180713,12:40:00,40.9,40.9,40.8,40.85,15740
ALBK,20180713,12:45:00,40.85,40.9,40.75,40.75,44110
ALBK,20180713,12:50:00,40.8,40.85,40.8,40.85,9669
ALBK,20180713,12:55:00,40.85,40.85,40.8,40.8,8048
ALBK,20180713,13:00:00,40.8,40.8,40.65,40.75,32615
ALBK,20180713,13:05:00,40.75,40.85,40.7,40.75,39653
ALBK,20180713,13:10:00,40.7,40.8,40.65,40.65,34338
ALBK,20180713,13:15:00,40.7,40.8,40.65,40.7,26808
ALBK,20180713,13:20:00,40.7,40.75,40.65,40.7,14376
ALBK,20180713,13:25:00,40.75,40.8,40.7,40.8,5405
ALBK,20180713,13:30:00,40.8,40.8,40.65,40.7,6223
ALBK,20180713,13:35:00,40.7,40.8,40.65,40.8,5642
ALBK,20180713,13:40:00,40.75,40.75,40.65,40.75,10679
ALBK,20180713,13:45:00,40.75,40.75,40.65,40.65,10621
ALBK,20180713,13:50:00,40.7,40.75,40.65,40.7,24178
ALBK,20180713,13:55:00,40.7,40.7,40.4,40.45,125896
ALBK,20180713,14:00:00,40.4,40.45,40.15,40.4,120488
ALBK,20180713,14:05:00,40.4,40.5,40.3,40.5,38157
ALBK,20180713,14:10:00,40.45,40.45,40.35,40.35,8321
ALBK,20180713,14:15:00,40.4,40.45,40.3,40.35,74207
ALBK,20180713,14:20:00,40.3,40.4,40.2,40.4,49502
ALBK,20180713,14:25:00,40.4,40.4,40.3,40.35,8897
ALBK,20180713,14:30:00,40.35,40.45,40.35,40.35,30923
ALBK,20180713,14:35:00,40.35,40.5,40.3,40.45,75950
ALBK,20180713,14:40:00,40.4,40.6,40.4,40.5,70848
ALBK,20180713,14:45:00,40.5,40.5,40.35,40.4,33423
ALBK,20180713,14:50:00,40.35,40.5,40.35,40.35,19835
ALBK,20180713,14:55:00,40.4,40.4,40.25,40.3,58874
ALBK,20180713,15:00:00,40.35,40.45,40.25,40.4,111362
ALBK,20180713,15:05:00,40.4,40.55,40.35,40.5,62768
ALBK,20180713,15:10:00,40.5,40.7,40.45,40.65,155768
ALBK,20180713,15:15:00,40.7,40.8,40.5,40.65,277978
ALBK,20180713,15:20:00,40.65,40.8,40.5,40.5,266175
ALBK,20180713,15:25:00,40.55,40.55,40.35,40.4,162721
ALBK,20180713,15:30:00,40.4,40.75,40.35,40.6,69880