time_data([['286.00','286.88','300.57','286.88','720411.01'],['09:30','292.91','290.15','850','2490'],['09:31','296.36','292.40','829','2457'],['09:32','297.00','293.81','796','2364'],['09:33','297.60','294.19','357','1062'],['09:34','296.09','294.64','489','1448'],['09:35','296.82','294.86','509','1511'],['09:36','295.20','294.96','340','1004'],['09:37','297.15','295.08','345','1025'],['09:38','296.99','295.18','545','1619'],['09:39','295.43','295.25','264','780'],['09:40','294.52','295.25','392','1155'],['09:41','295.72','295.28','485','1434'],['09:42','298.60','295.43','444','1326'],['09:43','299.56','295.62','358','1072'],['09:44','299.97','295.76','251','753'],['09:45','298.41','296.23','1106','3300'],['09:46','296.82','296.27','441','1309'],['09:47','295.88','296.28','233','689'],['09:48','293.30','296.18','579','1698'],['09:49','293.53','296.10','248','728'],['09:50','294.34','296.07','245','721'],['09:51','294.80','296.03','226','666'],['09:52','294.02','296.02','107','315'],['09:53','294.88','296.00','119','351'],['09:54','295.39','295.99','99','292'],['09:55','297.01','296.00','161','478'],['09:56','297.75','296.02','222','661'],['09:57','297.93','296.06','235','700'],['09:58','297.64','296.07','105','313'],['09:59','297.22','296.08','106','315'],['10:00','296.06','296.09','169','500'],['10:01','294.85','296.08','128','377'],['10:02','294.96','296.06','196','578'],['10:03','294.19','296.04','171','503'],['10:04','293.80','296.02','142','417'],['10:05','292.22','295.97','201','587'],['10:06','292.60','295.92','170','497'],['10:07','293.21','295.90','80','235'],['10:08','293.30','295.87','134','393'],['10:09','293.52','295.85','121','355'],['10:10','294.04','295.84','68','199'],['10:11','294.78','295.83','25','74'],['10:12','296.30','295.83','51','151'],['10:13','297.01','295.84','96','285'],['10:14','297.61','295.85','65','193'],['10:15','297.70','295.86','91','271'],['10:16','298.87','296.01','570','1704'],['10:17','298.61','296.02','72','215'],['10:18','298.00','296.03','78','232'],['10:19','298.60','296.04','41','122'],['10:20','298.56','296.06','128','382'],['10:21','299.80','296.09','134','402'],['10:22','298.98','296.13','188','562'],['10:23','299.22','296.15','74','221'],['10:24','298.59','296.16','79','236'],['10:25','298.25','296.17','75','224'],['10:26','298.26','296.18','50','149'],['10:27','299.98','296.23','236','708'],['10:28','299.31','296.24','60','180'],['10:29','299.30','296.27','116','347'],['10:30','300.10','296.33','279','837'],['10:31','298.94','296.38','218','652'],['10:32','298.15','296.39','68','203'],['10:33','298.67','296.39','62','185'],['10:34','299.26','296.40','62','186'],['10:35','300.49','296.47','283','851'],['10:36','299.46','296.50','121','361'],['10:37','299.13','296.50','44','132'],['10:38','299.00','296.51','61','182'],['10:39','299.20','296.52','84','252'],['10:40','298.80','296.53','74','221'],['10:41','299.00','296.54','73','218'],['10:42','298.66','296.55','67','200'],['10:43','298.67','296.56','45','134'],['10:44','298.72','296.57','44','131'],['10:45','298.86','296.57','57','170'],['10:46','297.96','296.59','110','328'],['10:47','297.93','296.59','68','203'],['10:48','299.03','296.60','68','203'],['10:49','298.16','296.60','58','172'],['10:50','298.58','296.61','62','185'],['10:51','297.98','296.62','90','269'],['10:52','296.50','296.62','117','347'],['10:53','297.99','296.62','134','399'],['10:54','297.62','296.63','95','283'],['10:55','298.50','296.64','92','275'],['10:56','297.30','296.65','143','425'],['10:57','299.13','296.67','136','407'],['10:58','297.52','296.67','50','149'],['10:59','296.98','296.67','139','413'],['11:00','297.05','296.67','46','137'],['11:01','297.50','296.67','80','238'],['11:02','297.45','296.67','70','208'],['11:03','297.43','296.68','41','122'],['11:04','298.19','296.68','68','203'],['11:05','296.68','296.68','83','246'],['11:06','296.65','296.68','47','139'],['11:07','296.11','296.68','42','124'],['11:08','296.21','296.68','37','110'],['11:09','296.22','296.68','43','127'],['11:10','295.10','296.67','94','277'],['11:11','294.50','296.67','83','244'],['11:12','294.47','296.66','33','97'],['11:13','295.10','296.66','60','177'],['11:14','295.15','296.65','58','171'],['11:15','294.48','296.65','82','241'],['11:16','294.13','296.64','35','103'],['11:17','294.67','296.63','87','256'],['11:18','294.33','296.63','41','121'],['11:19','293.99','296.61','148','435'],['11:20','294.52','296.59','128','377'],['11:21','294.03','296.58','97','285'],['11:22','294.40','296.58','21','62'],['11:23','294.05','296.57','66','194'],['11:24','293.51','296.56','78','229'],['11:25','293.45','296.55','59','173'],['11:26','293.56','296.54','29','85'],['11:27','293.78','296.54','17','50'],['11:28','293.63','296.54','41','120'],['11:29','294.40','296.53','75','221'],['11:30','294.68','296.53','3','9'],['13:00','294.65','296.51','168','495'],['13:01','294.94','296.51','56','165'],['13:02','295.06','296.50','43','127'],['13:03','295.20','296.50','75','221'],['13:04','295.78','296.50','31','92'],['13:05','294.95','296.49','41','121'],['13:06','294.81','296.49','64','189'],['13:07','295.37','296.49','36','106'],['13:08','295.68','296.49','28','83'],['13:09','294.97','296.48','49','145'],['13:10','295.32','296.48','64','189'],['13:11','295.57','296.48','71','210'],['13:12','295.72','296.47','71','210'],['13:13','296.47','296.47','23','68'],['13:14','295.55','296.47','58','171'],['13:15','295.55','296.47','75','222'],['13:16','295.23','296.47','79','233'],['13:17','295.34','296.46','47','139'],['13:18','295.36','296.46','34','100'],['13:19','295.37','296.46','30','89'],['13:20','294.60','296.45','117','345'],['13:21','294.54','296.45','61','180'],['13:22','294.52','296.44','81','239'],['13:23','295.00','296.44','53','156'],['13:24','294.54','296.43','67','197'],['13:25','294.50','296.43','45','133'],['13:26','294.31','296.43','50','147'],['13:27','294.32','296.42','33','97'],['13:28','294.71','296.42','46','136'],['13:29','294.74','296.41','82','242'],['13:30','294.71','296.41','60','177'],['13:31','293.65','296.40','93','273'],['13:32','294.27','296.39','96','282'],['13:33','294.28','296.38','56','165'],['13:34','293.90','296.38','34','100'],['13:35','293.99','296.37','49','144'],['13:36','294.27','296.37','22','65'],['13:37','294.10','296.36','57','168'],['13:38','294.00','296.36','38','112'],['13:39','293.11','296.35','73','214'],['13:40','292.69','296.33','167','489'],['13:41','291.81','296.30','129','376'],['13:42','291.63','296.29','85','248'],['13:43','291.29','296.27','78','227'],['13:44','291.10','296.25','74','215'],['13:45','290.81','296.23','95','276'],['13:46','290.15','296.21','83','241'],['13:47','290.99','296.19','69','201'],['13:48','290.44','296.17','88','256'],['13:49','290.00','296.15','90','261'],['13:50','289.00','296.06','320','925'],['13:51','289.54','296.03','102','295'],['13:52','289.02','296.01','90','260'],['13:53','289.07','295.99','76','220'],['13:54','289.17','295.97','62','179'],['13:55','289.15','295.94','90','260'],['13:56','289.18','295.92','69','200'],['13:57','289.68','295.91','40','116'],['13:58','289.84','295.89','82','238'],['13:59','289.76','295.87','77','223'],['14:00','291.44','295.86','89','259'],['14:01','291.83','295.83','120','350'],['14:02','291.16','295.82','100','291'],['14:03','291.25','295.80','97','283'],['14:04','291.17','295.79','59','172'],['14:05','290.82','295.77','71','206'],['14:06','291.76','295.76','70','204'],['14:07','292.35','295.76','25','73'],['14:08','291.80','295.74','100','292'],['14:09','291.60','295.74','49','143'],['14:10','291.01','295.73','24','70'],['14:11','291.83','295.72','47','137'],['14:12','291.57','295.72','37','108'],['14:13','291.85','295.71','35','102'],['14:14','291.98','295.71','30','88'],['14:15','292.44','295.70','31','91'],['14:16','292.46','295.70','41','120'],['14:17','292.23','295.70','20','58']])