{"text_format":"1","workbook":"xlsx","n_sheets":11,"sheets":["menu","realtime","1min","5min","15min","30min","60min","3min","10min","20min","日中日足"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":2,"defined_names":4,"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":"menu","index":0,"n_rows":8,"n_cols":2,"rows_kept":8,"cut":false,"hidden":false,"merged":[]}
[]
[]
[]
[null,"https://225labo.com/user.php"]
[]
[null,"https://225labo.com/modules/downloads_data/index.php?cid=2"]
[]
[null,"ダウンロードしたファイルを5mdataへ移動"]

{"sheet":"realtime","index":1,"n_rows":2414,"n_cols":23,"rows_kept":2414,"cut":false,"hidden":false,"merged":[]}
[{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"取引日付\", INDIRECT(\"A\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"取引日付\", INDIRECT(\"A\"&$C$7), \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"約定時刻\", INDIRECT(\"B\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"約定時刻\", INDIRECT(\"B\"&$C$7), \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"始値\", INDIRECT(\"C\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"始値\", INDIRECT(\"C\"&$C$7), \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"高値\", INDIRECT(\"D\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"高値\", INDIRECT(\"D\"&$C$7), \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"安値\", INDIRECT(\"E\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"安値\", INDIRECT(\"E\"&$C$7), \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"終値\", INDIRECT(\"F\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"終値\", INDIRECT(\"F\"&$C$7), \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"出来高\", INDIRECT(\"G\"&$C$7), \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\",$B$6,$B$8, \"出来高\", INDIRECT(\"G\"&$C$7), \"A\", \"0\")"},null,null,{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6, C8,\"取引日付\", J11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6, C8,\"取引日付\", J11, \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6,C8,\"約定時刻\", K11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6,C8,\"約定時刻\", K11, \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6,C8,\"始値\", L11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6,C8,\"始値\", L11, \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6,C8,\"高値\", M11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6,C8,\"高値\", M11, \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6,C8,\"安値\", N11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6,C8,\"安値\", N11, \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6,C8,\"終値\", O11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6,C8,\"終値\", O11, \"A\", \"0\")"},{"$f":"[1]!FCANDLE(\"N225\", \"0\", C6,C8,\"出来高\", P11, \"A\", \"0\")","v":"FCANDLE(\"N225\", \"0\", C6,C8,\"出来高\", P11, \"A\", \"0\")"},null,null,null,null,"日中",1,1]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"夜場",5,2]
["表示行数",{"$f":"COUNTA(B11:B2000)+10","v":1604},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,15,3]
["最大値",{"$f":"MAX(D403:INDIRECT(\"D\"&B3+403))","v":26880},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,30,4]
["最小値",{"$f":"MIN(E403:INDIRECT(\"E\"&B3+403))","v":26070},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,60,5]
["分足",1,1]
["日中・夜場選択","日中",403]
["表示日数",1,2]
[]
[]
["2021-03-04","22:59:00",29120,29120,29120,29120,6,null,null,"2022-06-23","08:45:00",26060,26060,26030,26030,524]
["2021-03-04","23:00:00",29130,29130,29120,29120,4,null,null,"2022-06-23","08:46:00",26030,26050,26020,26050,332]
["2021-03-04","23:01:00",29130,29130,29120,29130,21,null,null,"2022-06-23","08:47:00",26050,26080,26050,26060,179]
["2021-03-04","23:02:00",29120,29120,29110,29110,7,null,null,"2022-06-23","08:48:00",26050,26050,26040,26040,130]
["2021-03-04","23:03:00",29110,29110,29090,29090,16,null,null,"2022-06-23","08:49:00",26030,26030,26030,26030,65]
["2021-03-04","23:04:00",29090,29100,29090,29100,9,null,null,"2022-06-23","08:50:00",26020,26040,26020,26040,174]
["2021-03-04","23:05:00",29100,29100,29100,29100,12,null,null,"2022-06-23","08:51:00",26030,26030,26020,26020,81]
["2021-03-04","23:06:00",29100,29100,29100,29100,4,null,null,"2022-06-23","08:52:00",26010,26040,26010,26040,80]
["2021-03-04","23:07:00",29100,29100,29100,29100,6,null,null,"2022-06-23","08:53:00",26030,26050,26030,26040,21]
["2021-03-04","23:08:00",29100,29100,29100,29100,3,null,null,"2022-06-23","08:54:00",26040,26050,26030,26040,63]
["2021-03-04","23:09:00",29090,29090,29090,29090,4,null,null,"2022-06-23","08:55:00",26030,26040,26030,26040,62]
["2021-03-04","23:10:00",29090,29090,29090,29090,1,null,null,"2022-06-23","08:56:00",26030,26040,26030,26030,44]
["2021-03-04","23:11:00",29090,29100,29090,29100,8,null,null,"2022-06-23","08:57:00",26030,26050,26030,26050,68]
["2021-03-04","23:12:00",29110,29110,29110,29110,4,null,null,"2022-06-23","08:58:00",26050,26100,26050,26080,192]
["2021-03-04","23:13:00",29100,29100,29090,29090,18,null,null,"2022-06-23","08:59:00",26070,26080,26060,26060,175]
["2021-03-04","23:14:00",29090,29100,29090,29100,14,null,null,"2022-06-23","09:00:00",26060,26150,26050,26140,743]
["2021-03-04","23:15:00",29110,29110,29100,29100,6,null,null,"2022-06-23","09:01:00",26150,26170,26110,26170,550]
["2021-03-04","23:16:00",29100,29100,29100,29100,0,null,null,"2022-06-23","09:02:00",26170,26210,26160,26200,747]
["2021-03-04","23:17:00",29100,29100,29100,29100,4,null,null,"2022-06-23","09:03:00",26200,26210,26180,26200,437]
["2021-03-04","23:18:00",29100,29100,29100,29100,5,null,null,"2022-06-23","09:04:00",26200,26210,26170,26180,397]
["2021-03-04","23:19:00",29100,29100,29100,29100,0,null,null,"2022-06-23","09:05:00",26170,26190,26170,26190,187]
["2021-03-04","23:20:00",29100,29100,29100,29100,5,null,null,"2022-06-23","09:06:00",26190,26200,26170,26200,237]
["2021-03-04","23:21:00",29100,29100,29090,29100,9,null,null,"2022-06-23","09:07:00",26200,26230,26190,26230,212]
["2021-03-04","23:22:00",29100,29100,29100,29100,1,null,null,"2022-06-23","09:08:00",26230,26250,26220,26230,271]
["2021-03-04","23:23:00",29110,29110,29110,29110,2,null,null,"2022-06-23","09:09:00",26230,26250,26220,26240,237]
["2021-03-04","23:24:00",29110,29120,29110,29110,3,null,null,"2022-06-23","09:10:00",26240,26270,26240,26240,364]
["2021-03-04","23:25:00",29110,29110,29100,29100,8,null,null,"2022-06-23","09:11:00",26240,26260,26240,26250,146]
["2021-03-04","23:26:00",29100,29100,29090,29100,19,null,null,"2022-06-23","09:12:00",26250,26250,26240,26250,117]
["2021-03-04","23:27:00",29100,29100,29100,29100,1,null,null,"2022-06-23","09:13:00",26240,26250,26210,26220,134]
["2021-03-04","23:28:00",29100,29100,29090,29090,3,null,null,"2022-06-23","09:14:00",26230,26250,26230,26230,96]
["2021-03-04","23:29:00",29090,29090,29090,29090,42,null,null,"2022-06-23","09:15:00",26240,26310,26240,26300,390]
["2021-03-04","23:30:00",29100,29100,29080,29100,83,null,null,"2022-06-23","09:16:00",26290,26300,26270,26280,303]
["2021-03-04","23:31:00",29100,29100,29090,29090,81,null,null,"2022-06-23","09:17:00",26280,26280,26260,26280,190]
["2021-03-04","23:32:00",29100,29130,29100,29130,66,null,null,"2022-06-23","09:18:00",26280,26290,26260,26260,177]
["2021-03-04","23:33:00",29140,29150,29130,29140,87,null,null,"2022-06-23","09:19:00",26260,26280,26260,26280,155]
["2021-03-04","23:34:00",29140,29160,29140,29160,90,null,null,"2022-06-23","09:20:00",26280,26290,26270,26270,185]
["2021-03-04","23:35:00",29170,29200,29170,29180,166,null,null,"2022-06-23","09:21:00",26280,26290,26280,26290,129]
["2021-03-04","23:36:00",29180,29190,29180,29190,36,null,null,"2022-06-23","09:22:00",26280,26300,26280,26300,132]
["2021-03-04","23:37:00",29190,29198,29180,29180,260,null,null,"2022-06-23","09:23:00",26290,26290,26270,26280,147]
["2021-03-04","23:38:00",29190,29200,29180,29190,28,null,null,"2022-06-23","09:24:00",26280,26290,26280,26290,139]
["2021-03-04","23:39:00",29190,29190,29180,29190,90,null,null,"2022-06-23","09:25:00",26300,26300,26300,26300,123]
["2021-03-04","23:40:00",29200,29200,29190,29200,64,null,null,"2022-06-23","09:26:00",26300,26300,26300,26300,96]
["2021-03-04","23:41:00",29200,29200,29180,29190,62,null,null,"2022-06-23","09:27:00",26300,26300,26290,26290,84]
["2021-03-04","23:42:00",29180,29190,29180,29180,45,null,null,"2022-06-23","09:28:00",26290,26290,26270,26280,53]
["2021-03-04","23:43:00",29190,29190,29180,29190,35,null,null,"2022-06-23","09:29:00",26280,26280,26260,26260,138]
["2021-03-04","23:44:00",29190,29190,29180,29190,40,null,null,"2022-06-23","09:30:00",26260,26260,26220,26220,175]
["2021-03-04","23:45:00",29190,29190,29190,29190,14,null,null,"2022-06-23","09:31:00",26230,26250,26230,26230,202]
["2021-03-04","23:46:00",29190,29190,29167,29170,81,null,null,"2022-06-23","09:32:00",26240,26240,26230,26230,94]
["2021-03-04","23:47:00",29170,29170,29130,29130,100,null,null,"2022-06-23","09:33:00",26240,26270,26240,26270,263]
["2021-03-04","23:48:00",29130,29140,29110,29110,221,null,null,"2022-06-23","09:34:00",26260,26270,26250,26270,165]
["2021-03-04","23:49:00",29110,29110,29080,29080,113,null,null,"2022-06-23","09:35:00",26280,26290,26280,26280,98]
["2021-03-04","23:50:00",29080,29080,29060,29080,159,null,null,"2022-06-23","09:36:00",26270,26290,26270,26290,63]
["2021-03-04","23:51:00",29090,29090,29060,29080,113,null,null,"2022-06-23","09:37:00",26290,26290,26280,26290,192]
["2021-03-04","23:52:00",29080,29090,29060,29070,173,null,null,"2022-06-23","09:38:00",26280,26280,26280,26280,70]
["2021-03-04","23:53:00",29060,29070,29060,29070,109,null,null,"2022-06-23","09:39:00",26280,26280,26280,26280,179]
["2021-03-04","23:54:00",29070,29090,29060,29070,143,null,null,"2022-06-23","09:40:00",26270,26290,26260,26280,527]
["2021-03-04","23:55:00",29070,29080,29060,29080,52,null,null,"2022-06-23","09:41:00",26290,26300,26280,26280,230]
["2021-03-04","23:56:00",29070,29080,29050,29060,35,null,null,"2022-06-23","09:42:00",26280,26280,26240,26240,355]
["2021-03-04","23:57:00",29060,29060,29030,29050,166,null,null,"2022-06-23","09:43:00",26240,26270,26240,26270,158]
["2021-03-04","23:58:00",29040,29060,29040,29060,29,null,null,"2022-06-23","09:44:00",26270,26270,26270,26270,47]
["2021-03-04","23:59:00",29060,29060,29050,29050,54,null,null,"2022-06-23","09:45:00",26260,26260,26250,26250,163]
["2021-03-05","00:00:00",29060,29070,29030,29070,160,null,null,"2022-06-23","09:46:00",26250,26290,26250,26270,126]
["2021-03-05","00:01:00",29060,29060,29040,29050,37,null,null,"2022-06-23","09:47:00",26270,26270,26260,26270,95]
["2021-03-05","00:02:00",29050,29070,29050,29070,82,null,null,"2022-06-23","09:48:00",26280,26290,26280,26290,43]
["2021-03-05","00:03:00",29060,29060,29030,29030,133,null,null,"2022-06-23","09:49:00",26290,26290,26250,26260,324]
["2021-03-05","00:04:00",29040,29040,29020,29020,44,null,null,"2022-06-23","09:50:00",26270,26270,26260,26270,256]
["2021-03-05","00:05:00",29020,29030,29010,29020,97,null,null,"2022-06-23","09:51:00",26280,26320,26280,26320,285]
["2021-03-05","00:06:00",29030,29040,29030,29030,139,null,null,"2022-06-23","09:52:00",26320,26340,26320,26340,149]
["2021-03-05","00:07:00",29030,29030,29010,29020,76,null,null,"2022-06-23","09:53:00",26330,26340,26330,26340,182]
["2021-03-05","00:08:00",29020,29030,29010,29030,74,null,null,"2022-06-23","09:54:00",26330,26350,26330,26330,204]
["2021-03-05","00:09:00",29030,29030,29010,29020,102,null,null,"2022-06-23","09:55:00",26330,26340,26330,26340,137]
["2021-03-05","00:10:00",29010,29020,29010,29010,81,null,null,"2022-06-23","09:56:00",26340,26350,26340,26340,188]
["2021-03-05","00:11:00",29010,29010,29000,29000,93,null,null,"2022-06-23","09:57:00",26330,26330,26320,26320,96]
["2021-03-05","00:12:00",29000,29020,28990,29000,72,null,null,"2022-06-23","09:58:00",26320,26320,26300,26310,116]
["2021-03-05","00:13:00",29000,29010,29000,29010,73,null,null,"2022-06-23","09:59:00",26300,26300,26290,26300,251]
["2021-03-05","00:14:00",29010,29040,29000,29040,179,null,null,"2022-06-23","10:00:00",26290,26300,26270,26270,201]
["2021-03-05","00:15:00",29040,29040,29030,29040,109,null,null,"2022-06-23","10:01:00",26260,26290,26250,26290,324]
["2021-03-05","00:16:00",29040,29050,29040,29050,37,null,null,"2022-06-23","10:02:00",26290,26290,26270,26270,145]
["2021-03-05","00:17:00",29050,29050,29030,29030,69,null,null,"2022-06-23","10:03:00",26280,26290,26270,26270,121]
["2021-03-05","00:18:00",29030,29040,29020,29020,58,null,null,"2022-06-23","10:04:00",26270,26280,26270,26280,72]
["2021-03-05","00:19:00",29030,29030,29010,29010,55,null,null,"2022-06-23","10:05:00",26270,26270,26240,26250,163]
["2021-03-05","00:20:00",29020,29020,29000,29010,60,null,null,"2022-06-23","10:06:00",26260,26270,26260,26270,145]
["2021-03-05","00:21:00",29020,29040,29010,29040,57,null,null,"2022-06-23","10:07:00",26260,26280,26260,26270,126]
["2021-03-05","00:22:00",29050,29060,29040,29050,97,null,null,"2022-06-23","10:08:00",26260,26280,26260,26280,36]
["2021-03-05","00:23:00",29060,29070,29060,29070,58,null,null,"2022-06-23","10:09:00",26280,26280,26280,26280,89]
["2021-03-05","00:24:00",29060,29080,29060,29070,59,null,null,"2022-06-23","10:10:00",26280,26280,26280,26280,120]
["2021-03-05","00:25:00",29070,29070,29040,29050,49,null,null,"2022-06-23","10:11:00",26270,26280,26270,26280,101]
["2021-03-05","00:26:00",29060,29060,29040,29050,13,null,null,"2022-06-23","10:12:00",26270,26270,26240,26240,126]
["2021-03-05","00:27:00",29050,29070,29050,29070,50,null,null,"2022-06-23","10:13:00",26250,26250,26240,26250,181]
["2021-03-05","00:28:00",29070,29090,29070,29080,144,null,null,"2022-06-23","10:14:00",26240,26240,26230,26230,124]
["2021-03-05","00:29:00",29080,29090,29080,29090,16,null,null,"2022-06-23","10:15:00",26220,26230,26210,26210,209]
["2021-03-05","00:30:00",29090,29090,29080,29090,64,null,null,"2022-06-23","10:16:00",26210,26230,26210,26220,149]
["2021-03-05","00:31:00",29100,29110,29090,29090,88,null,null,"2022-06-23","10:17:00",26210,26210,26170,26180,695]
["2021-03-05","00:32:00",29090,29100,29080,29100,23,null,null,"2022-06-23","10:18:00",26180,26190,26170,26180,352]
["2021-03-05","00:33:00",29100,29110,29100,29110,70,null,null,"2022-06-23","10:19:00",26180,26190,26180,26190,150]
["2021-03-05","00:34:00",29100,29110,29090,29100,47,null,null,"2022-06-23","10:20:00",26190,26200,26180,26200,99]
["2021-03-05","00:35:00",29110,29120,29110,29110,52,null,null,"2022-06-23","10:21:00",26200,26220,26200,26210,260]
["2021-03-05","00:36:00",29120,29140,29120,29140,110,null,null,"2022-06-23","10:22:00",26220,26250,26220,26250,470]
["2021-03-05","00:37:00",29140,29140,29130,29140,36,null,null,"2022-06-23","10:23:00",26240,26250,26240,26240,216]
["2021-03-05","00:38:00",29140,29150,29140,29150,82,null,null,"2022-06-23","10:24:00",26240,26240,26230,26230,107]
["2021-03-05","00:39:00",29140,29150,29140,29150,35,null,null,"2022-06-23","10:25:00",26230,26250,26210,26240,92]
["2021-03-05","00:40:00",29150,29150,29130,29130,38,null,null,"2022-06-23","10:26:00",26240,26240,26240,26240,26]
["2021-03-05","00:41:00",29140,29160,29140,29150,33,null,null,"2022-06-23","10:27:00",26230,26230,26210,26220,102]
["2021-03-05","00:42:00",29150,29150,29150,29150,23,null,null,"2022-06-23","10:28:00",26220,26240,26220,26240,68]
["2021-03-05","00:43:00",29160,29160,29150,29160,22,null,null,"2022-06-23","10:29:00",26240,26250,26240,26250,132]
["2021-03-05","00:44:00",29160,29170,29160,29170,72,null,null,"2022-06-23","10:30:00",26260,26280,26250,26280,272]
["2021-03-05","00:45:00",29170,29170,29170,29170,88,null,null,"2022-06-23","10:31:00",26270,26270,26260,26270,143]
["2021-03-05","00:46:00",29170,29170,29170,29170,28,null,null,"2022-06-23","10:32:00",26270,26280,26270,26270,64]
["2021-03-05","00:47:00",29180,29180,29180,29180,44,null,null,"2022-06-23","10:33:00",26280,26280,26280,26280,61]
["2021-03-05","00:48:00",29180,29180,29170,29170,63,null,null,"2022-06-23","10:34:00",26270,26280,26270,26270,44]
["2021-03-05","00:49:00",29170,29180,29160,29170,46,null,null,"2022-06-23","10:35:00",26260,26260,26260,26260,126]
["2021-03-05","00:50:00",29180,29180,29180,29180,28,null,null,"2022-06-23","10:36:00",26260,26260,26250,26250,71]
["2021-03-05","00:51:00",29180,29180,29180,29180,30,null,null,"2022-06-23","10:37:00",26240,26270,26240,26270,89]
["2021-03-05","00:52:00",29190,29190,29180,29180,64,null,null,"2022-06-23","10:38:00",26270,26270,26260,26270,92]
["2021-03-05","00:53:00",29170,29170,29130,29130,103,null,null,"2022-06-23","10:39:00",26270,26270,26250,26250,58]
["2021-03-05","00:54:00",29130,29140,29130,29140,81,null,null,"2022-06-23","10:40:00",26250,26250,26240,26240,74]
["2021-03-05","00:55:00",29140,29150,29140,29150,29,null,null,"2022-06-23","10:41:00",26230,26240,26220,26240,186]
["2021-03-05","00:56:00",29150,29150,29140,29140,15,null,null,"2022-06-23","10:42:00",26240,26240,26240,26240,24]
["2021-03-05","00:57:00",29160,29180,29160,29180,34,null,null,"2022-06-23","10:43:00",26230,26230,26210,26210,156]
["2021-03-05","00:58:00",29180,29220,29180,29210,212,null,null,"2022-06-23","10:44:00",26200,26200,26200,26200,127]
["2021-03-05","00:59:00",29210,29210,29200,29200,122,null,null,"2022-06-23","10:45:00",26200,26200,26190,26200,50]
["2021-03-05","01:00:00",29200,29200,29200,29200,42,null,null,"2022-06-23","10:46:00",26190,26200,26180,26200,115]
["2021-03-05","01:01:00",29200,29230,29200,29230,111,null,null,"2022-06-23","10:47:00",26200,26210,26180,26180,88]
["2021-03-05","01:02:00",29220,29230,29220,29230,100,null,null,"2022-06-23","10:48:00",26180,26180,26140,26150,419]
["2021-03-05","01:03:00",29220,29220,29210,29220,19,null,null,"2022-06-23","10:49:00",26150,26150,26140,26150,226]
["2021-03-05","01:04:00",29210,29220,29210,29220,37,null,null,"2022-06-23","10:50:00",26140,26140,26120,26130,222]
["2021-03-05","01:05:00",29220,29230,29210,29220,236,null,null,"2022-06-23","10:51:00",26120,26130,26100,26110,328]
["2021-03-05","01:06:00",29220,29220,29220,29220,10,null,null,"2022-06-23","10:52:00",26110,26120,26100,26100,360]
["2021-03-05","01:07:00",29220,29220,29190,29190,44,null,null,"2022-06-23","10:53:00",26110,26110,26090,26100,196]
["2021-03-05","01:08:00",29190,29200,29190,29200,72,null,null,"2022-06-23","10:54:00",26100,26100,26090,26090,154]
["2021-03-05","01:09:00",29200,29210,29190,29200,71,null,null,"2022-06-23","10:55:00",26090,26100,26090,26090,103]
["2021-03-05","01:10:00",29200,29210,29180,29200,180,null,null,"2022-06-23","10:56:00",26090,26100,26080,26080,105]
["2021-03-05","01:11:00",29200,29200,29180,29190,170,null,null,"2022-06-23","10:57:00",26080,26080,26050,26050,306]
["2021-03-05","01:12:00",29190,29190,29180,29180,42,null,null,"2022-06-23","10:58:00",26060,26080,26060,26070,148]
["2021-03-05","01:13:00",29190,29190,29180,29180,26,null,null,"2022-06-23","10:59:00",26060,26070,26060,26070,104]
["2021-03-05","01:14:00",29180,29180,29170,29170,14,null,null,"2022-06-23","11:00:00",26080,26100,26070,26100,217]
["2021-03-05","01:15:00",29170,29170,29170,29170,29,null,null,"2022-06-23","11:01:00",26090,26090,26070,26090,154]
["2021-03-05","01:16:00",29160,29170,29160,29170,22,null,null,"2022-06-23","11:02:00",26090,26100,26060,26070,91]
["2021-03-05","01:17:00",29170,29170,29170,29170,10,null,null,"2022-06-23","11:03:00",26070,26080,26070,26080,89]
["2021-03-05","01:18:00",29170,29190,29170,29190,48,null,null,"2022-06-23","11:04:00",26080,26090,26080,26090,18]
["2021-03-05","01:19:00",29190,29200,29190,29190,37,null,null,"2022-06-23","11:05:00",26100,26110,26100,26110,85]
["2021-03-05","01:20:00",29190,29200,29190,29200,45,null,null,"2022-06-23","11:06:00",26100,26110,26100,26110,78]
["2021-03-05","01:21:00",29190,29190,29180,29190,21,null,null,"2022-06-23","11:07:00",26120,26120,26120,26120,34]
["2021-03-05","01:22:00",29190,29200,29180,29200,20,null,null,"2022-06-23","11:08:00",26110,26120,26110,26110,62]
["2021-03-05","01:23:00",29210,29210,29190,29190,86,null,null,"2022-06-23","11:09:00",26120,26120,26120,26120,55]
["2021-03-05","01:24:00",29200,29200,29190,29200,16,null,null,"2022-06-23","11:10:00",26130,26130,26120,26130,95]
["2021-03-05","01:25:00",29210,29210,29200,29200,31,null,null,"2022-06-23","11:11:00",26130,26130,26130,26130,54]
["2021-03-05","01:26:00",29200,29200,29190,29200,26,null,null,"2022-06-23","11:12:00",26120,26120,26110,26110,81]
["2021-03-05","01:27:00",29200,29200,29190,29190,11,null,null,"2022-06-23","11:13:00",26100,26100,26090,26100,93]
["2021-03-05","01:28:00",29200,29200,29180,29180,69,null,null,"2022-06-23","11:14:00",26110,26110,26110,26110,114]
["2021-03-05","01:29:00",29190,29220,29190,29220,25,null,null,"2022-06-23","11:15:00",26100,26100,26090,26090,138]
["2021-03-05","01:30:00",29220,29270,29220,29250,200,null,null,"2022-06-23","11:16:00",26080,26080,26070,26080,101]
["2021-03-05","01:31:00",29260,29270,29250,29250,111,null,null,"2022-06-23","11:17:00",26080,26080,26070,26070,38]
["2021-03-05","01:32:00",29250,29250,29240,29240,41,null,null,"2022-06-23","11:18:00",26070,26090,26070,26090,51]
["2021-03-05","01:33:00",29230,29230,29230,29230,39,null,null,"2022-06-23","11:19:00",26080,26080,26070,26080,45]
["2021-03-05","01:34:00",29220,29220,29210,29210,56,null,null,"2022-06-23","11:20:00",26080,26090,26080,26080,56]
["2021-03-05","01:35:00",29210,29220,29210,29220,56,null,null,"2022-06-23","11:21:00",26070,26080,26070,26080,70]
["2021-03-05","01:36:00",29230,29240,29230,29240,35,null,null,"2022-06-23","11:22:00",26070,26070,26070,26070,33]
["2021-03-05","01:37:00",29250,29250,29250,29250,21,null,null,"2022-06-23","11:23:00",26060,26060,26060,26060,53]
["2021-03-05","01:38:00",29250,29250,29250,29250,19,null,null,"2022-06-23","11:24:00",26060,26060,26060,26060,55]
["2021-03-05","01:39:00",29260,29260,29260,29260,16,null,null,"2022-06-23","11:25:00",26060,26080,26060,26080,129]
["2021-03-05","01:40:00",29260,29270,29260,29270,17,null,null,"2022-06-23","11:26:00",26080,26090,26080,26080,33]
["2021-03-05","01:41:00",29280,29280,29270,29270,52,null,null,"2022-06-23","11:27:00",26090,26090,26090,26090,33]
["2021-03-05","01:42:00",29270,29270,29270,29270,2,null,null,"2022-06-23","11:28:00",26080,26090,26070,26090,75]
["2021-03-05","01:43:00",29270,29270,29270,29270,10,null,null,"2022-06-23","11:29:00",26090,26090,26080,26090,35]
["2021-03-05","01:44:00",29280,29280,29280,29280,21,null,null,"2022-06-23","11:30:00",26090,26100,26090,26100,85]
["2021-03-05","01:45:00",29280,29290,29280,29280,30,null,null,"2022-06-23","11:31:00",26100,26100,26100,26100,18]
["2021-03-05","01:46:00",29280,29280,29280,29280,20,null,null,"2022-06-23","11:32:00",26110,26120,26110,26120,63]
["2021-03-05","01:47:00",29280,29290,29280,29280,8,null,null,"2022-06-23","11:33:00",26120,26130,26120,26120,66]
["2021-03-05","01:48:00",29280,29280,29280,29280,7,null,null,"2022-06-23","11:34:00",26130,26130,26120,26130,117]
["2021-03-05","01:49:00",29280,29280,29270,29280,18,null,null,"2022-06-23","11:35:00",26130,26130,26130,26130,51]
["2021-03-05","01:50:00",29280,29280,29270,29270,200,null,null,"2022-06-23","11:36:00",26130,26130,26120,26120,134]
["2021-03-05","01:51:00",29270,29270,29260,29270,97,null,null,"2022-06-23","11:37:00",26120,26120,26110,26110,65]
["2021-03-05","01:52:00",29270,29270,29260,29268,68,null,null,"2022-06-23","11:38:00",26110,26110,26110,26110,32]
["2021-03-05","01:53:00",29260,29270,29260,29270,118,null,null,"2022-06-23","11:39:00",26120,26120,26120,26120,22]
["2021-03-05","01:54:00",29270,29270,29270,29270,33,null,null,"2022-06-23","11:40:00",26130,26130,26120,26120,63]
["2021-03-05","01:55:00",29260,29260,29250,29250,47,null,null,"2022-06-23","11:41:00",26120,26120,26120,26120,12]
["2021-03-05","01:56:00",29260,29260,29260,29260,5,null,null,"2022-06-23","11:42:00",26120,26120,26120,26120,13]
["2021-03-05","01:57:00",29250,29250,29250,29250,11,null,null,"2022-06-23","11:43:00",26120,26120,26110,26110,32]
["2021-03-05","01:58:00",29260,29260,29240,29240,17,null,null,"2022-06-23","11:44:00",26110,26110,26110,26110,16]
["2021-03-05","01:59:00",29250,29250,29250,29250,3,null,null,"2022-06-23","11:45:00",26110,26110,26110,26110,85]
["2021-03-05","02:00:00",29260,29260,29260,29260,6,null,null,"2022-06-23","11:46:00",26120,26130,26120,26130,50]
["2021-03-05","02:01:00",29260,29260,29260,29260,0,null,null,"2022-06-23","11:47:00",26120,26120,26120,26120,76]
["2021-03-05","02:02:00",29270,29280,29270,29280,85,null,null,"2022-06-23","11:48:00",26120,26120,26120,26120,33]
["2021-03-05","02:03:00",29280,29289,29280,29289,146,null,null,"2022-06-23","11:49:00",26120,26130,26120,26130,66]
["2021-03-05","02:04:00",29290,29297,29290,29290,84,null,null,"2022-06-23","11:50:00",26130,26130,26120,26120,81]
["2021-03-05","02:05:00",29290,29290,29270,29270,42,null,null,"2022-06-23","11:51:00",26120,26120,26110,26110,44]
["2021-03-05","02:06:00",29270,29290,29270,29290,32,null,null,"2022-06-23","11:52:00",26110,26110,26100,26100,54]
["2021-03-05","02:07:00",29290,29290,29280,29280,12,null,null,"2022-06-23","11:53:00",26100,26100,26100,26100,9]
["2021-03-05","02:08:00",29270,29290,29270,29290,27,null,null,"2022-06-23","11:54:00",26090,26090,26080,26080,89]
["2021-03-05","02:09:00",29290,29290,29280,29290,34,null,null,"2022-06-23","11:55:00",26080,26080,26060,26060,133]
["2021-03-05","02:10:00",29290,29290,29240,29240,179,null,null,"2022-06-23","11:56:00",26060,26070,26060,26070,77]
["2021-03-05","02:11:00",29240,29240,29210,29210,230,null,null,"2022-06-23","11:57:00",26060,26070,26060,26070,49]
["2021-03-05","02:12:00",29210,29210,29200,29200,55,null,null,"2022-06-23","11:58:00",26070,26070,26070,26070,31]
["2021-03-05","02:13:00",29200,29200,29190,29200,57,null,null,"2022-06-23","11:59:00",26060,26060,26060,26060,10]
["2021-03-05","02:14:00",29190,29220,29190,29220,47,null,null,"2022-06-23","12:00:00",26060,26070,26060,26070,93]
["2021-03-05","02:15:00",29210,29260,29210,29260,148,null,null,"2022-06-23","12:01:00",26070,26070,26070,26070,11]
["2021-03-05","02:16:00",29260,29260,29240,29250,44,null,null,"2022-06-23","12:02:00",26070,26070,26040,26040,187]
["2021-03-05","02:17:00",29250,29250,29240,29250,59,null,null,"2022-06-23","12:03:00",26040,26040,26030,26030,354]
["2021-03-05","02:18:00",29250,29260,29250,29260,31,null,null,"2022-06-23","12:04:00",26040,26040,26030,26040,66]
["2021-03-05","02:19:00",29260,29260,29230,29230,48,null,null,"2022-06-23","12:05:00",26040,26040,26040,26040,29]
["2021-03-05","02:20:00",29240,29250,29210,29210,92,null,null,"2022-06-23","12:06:00",26050,26050,26050,26050,46]
["2021-03-05","02:21:00",29210,29210,29160,29170,220,null,null,"2022-06-23","12:07:00",26050,26050,26050,26050,1]
["2021-03-05","02:22:00",29170,29170,29150,29150,86,null,null,"2022-06-23","12:08:00",26050,26060,26050,26060,42]
["2021-03-05","02:23:00",29150,29160,29120,29120,104,null,null,"2022-06-23","12:09:00",26060,26070,26060,26060,59]
["2021-03-05","02:24:00",29120,29140,29120,29120,111,null,null,"2022-06-23","12:10:00",26070,26090,26070,26090,96]
["2021-03-05","02:25:00",29130,29130,29100,29100,120,null,null,"2022-06-23","12:11:00",26080,26080,26080,26080,29]
["2021-03-05","02:26:00",29100,29110,29090,29100,114,null,null,"2022-06-23","12:12:00",26070,26080,26070,26080,51]
["2021-03-05","02:27:00",29100,29110,29070,29080,194,null,null,"2022-06-23","12:13:00",26070,26070,26070,26070,29]
["2021-03-05","02:28:00",29080,29090,29070,29090,99,null,null,"2022-06-23","12:14:00",26060,26060,26060,26060,21]
["2021-03-05","02:29:00",29090,29120,29090,29110,127,null,null,"2022-06-23","12:15:00",26070,26070,26060,26060,35]
["2021-03-05","02:30:00",29110,29110,29080,29090,108,null,null,"2022-06-23","12:16:00",26060,26070,26060,26060,23]
["2021-03-05","02:31:00",29090,29090,29060,29080,100,null,null,"2022-06-23","12:17:00",26060,26060,26060,26060,27]
["2021-03-05","02:32:00",29080,29090,29070,29070,106,null,null,"2022-06-23","12:18:00",26060,26060,26060,26060,40]
["2021-03-05","02:33:00",29070,29070,29050,29050,124,null,null,"2022-06-23","12:19:00",26070,26080,26070,26080,117]
["2021-03-05","02:34:00",29050,29060,29050,29060,121,null,null,"2022-06-23","12:20:00",26080,26080,26080,26080,6]
["2021-03-05","02:35:00",29060,29060,29040,29050,127,null,null,"2022-06-23","12:21:00",26090,26090,26080,26080,57]
["2021-03-05","02:36:00",29050,29070,29050,29060,29,null,null,"2022-06-23","12:22:00",26080,26080,26080,26080,26]
["2021-03-05","02:37:00",29060,29060,29050,29050,108,null,null,"2022-06-23","12:23:00",26080,26080,26080,26080,47]
["2021-03-05","02:38:00",29050,29060,29040,29060,55,null,null,"2022-06-23","12:24:00",26080,26080,26080,26080,57]
["2021-03-05","02:39:00",29070,29110,29060,29110,145,null,null,"2022-06-23","12:25:00",26090,26090,26080,26080,44]
["2021-03-05","02:40:00",29100,29150,29100,29140,517,null,null,"2022-06-23","12:26:00",26070,26070,26060,26060,47]
["2021-03-05","02:41:00",29150,29150,29130,29140,135,null,null,"2022-06-23","12:27:00",26070,26070,26070,26070,51]
["2021-03-05","02:42:00",29130,29130,29110,29120,137,null,null,"2022-06-23","12:28:00",26070,26070,26070,26070,0]
["2021-03-05","02:43:00",29110,29110,29100,29100,64,null,null,"2022-06-23","12:29:00",26070,26070,26060,26060,69]
["2021-03-05","02:44:00",29110,29110,29080,29090,106,null,null,"2022-06-23","12:30:00",26060,26070,26060,26070,164]
["2021-03-05","02:45:00",29090,29090,29060,29060,293,null,null,"2022-06-23","12:31:00",26060,26060,26050,26050,49]
["2021-03-05","02:46:00",29060,29080,29050,29080,123,null,null,"2022-06-23","12:32:00",26060,26060,26050,26060,57]
["2021-03-05","02:47:00",29080,29080,29070,29070,59,null,null,"2022-06-23","12:33:00",26060,26070,26060,26070,82]
["2021-03-05","02:48:00",29060,29070,29040,29040,137,null,null,"2022-06-23","12:34:00",26080,26080,26070,26070,40]
["2021-03-05","02:49:00",29040,29050,29040,29040,106,null,null,"2022-06-23","12:35:00",26070,26090,26070,26090,108]
["2021-03-05","02:50:00",29050,29050,29010,29010,215,null,null,"2022-06-23","12:36:00",26090,26090,26080,26090,33]
["2021-03-05","02:51:00",29010,29040,29000,29030,118,null,null,"2022-06-23","12:37:00",26090,26090,26080,26090,50]
["2021-03-05","02:52:00",29030,29050,29020,29020,85,null,null,"2022-06-23","12:38:00",26100,26120,26090,26110,580]
["2021-03-05","02:53:00",29010,29020,28990,28990,55,null,null,"2022-06-23","12:39:00",26110,26110,26100,26110,257]
["2021-03-05","02:54:00",28990,29000,28970,28980,74,null,null,"2022-06-23","12:40:00",26110,26110,26100,26110,62]
["2021-03-05","02:55:00",28970,28977,28950,28950,128,null,null,"2022-06-23","12:41:00",26110,26110,26090,26090,78]
["2021-03-05","02:56:00",28950,28960,28930,28930,87,null,null,"2022-06-23","12:42:00",26090,26090,26080,26080,84]
["2021-03-05","02:57:00",28940,28970,28930,28960,117,null,null,"2022-06-23","12:43:00",26080,26080,26070,26070,190]
["2021-03-05","02:58:00",28950,28960,28950,28950,77,null,null,"2022-06-23","12:44:00",26070,26070,26060,26070,213]
["2021-03-05","02:59:00",28950,28960,28940,28960,97,null,null,"2022-06-23","12:45:00",26070,26070,26070,26070,74]
["2021-03-05","03:00:00",28960,28990,28940,28970,129,null,null,"2022-06-23","12:46:00",26080,26080,26070,26070,60]
["2021-03-05","03:01:00",28990,29020,28990,29010,214,null,null,"2022-06-23","12:47:00",26060,26060,26060,26060,25]
["2021-03-05","03:02:00",29010,29020,29000,29020,55,null,null,"2022-06-23","12:48:00",26060,26060,26050,26060,51]
["2021-03-05","03:03:00",29010,29030,29010,29030,21,null,null,"2022-06-23","12:49:00",26060,26060,26050,26050,18]
["2021-03-05","03:04:00",29020,29030,29020,29030,53,null,null,"2022-06-23","12:50:00",26060,26060,26050,26060,79]
["2021-03-05","03:05:00",29030,29030,28990,28990,94,null,null,"2022-06-23","12:51:00",26060,26060,26050,26050,22]
["2021-03-05","03:06:00",28980,28980,28970,28980,71,null,null,"2022-06-23","12:52:00",26060,26070,26060,26070,59]
["2021-03-05","03:07:00",28980,28980,28960,28960,45,null,null,"2022-06-23","12:53:00",26070,26070,26060,26070,13]
["2021-03-05","03:08:00",28960,28980,28960,28970,29,null,null,"2022-06-23","12:54:00",26060,26070,26060,26070,31]
["2021-03-05","03:09:00",28970,28980,28960,28970,76,null,null,"2022-06-23","12:55:00",26070,26080,26070,26070,25]
["2021-03-05","03:10:00",28970,28970,28940,28950,75,null,null,"2022-06-23","12:56:00",26070,26070,26070,26070,32]
["2021-03-05","03:11:00",28950,28960,28940,28940,25,null,null,"2022-06-23","12:57:00",26070,26070,26050,26050,103]
["2021-03-05","03:12:00",28940,28940,28930,28930,90,null,null,"2022-06-23","12:58:00",26050,26050,26030,26040,161]
["2021-03-05","03:13:00",28940,28970,28930,28960,79,null,null,"2022-06-23","12:59:00",26030,26030,26030,26030,160]
["2021-03-05","03:14:00",28950,28950,28940,28940,41,null,null,"2022-06-23","13:00:00",26030,26030,26020,26020,41]
["2021-03-05","03:15:00",28940,28940,28920,28920,33,null,null,"2022-06-23","13:01:00",26020,26040,26020,26040,164]
["2021-03-05","03:16:00",28920,28970,28920,28960,75,null,null,"2022-06-23","13:02:00",26040,26040,26030,26030,46]
["2021-03-05","03:17:00",28970,28980,28950,28970,134,null,null,"2022-06-23","13:03:00",26030,26030,26030,26030,34]
["2021-03-05","03:18:00",28960,28980,28950,28970,42,null,null,"2022-06-23","13:04:00",26030,26030,26030,26030,8]
["2021-03-05","03:19:00",28960,28980,28960,28970,19,null,null,"2022-06-23","13:05:00",26020,26020,26010,26010,203]
["2021-03-05","03:20:00",28960,28960,28940,28940,48,null,null,"2022-06-23","13:06:00",26010,26010,26010,26010,50]
["2021-03-05","03:21:00",28930,28930,28920,28920,31,null,null,"2022-06-23","13:07:00",26010,26010,26010,26010,23]
["2021-03-05","03:22:00",28920,28930,28920,28920,28,null,null,"2022-06-23","13:08:00",26010,26010,26010,26010,16]
["2021-03-05","03:23:00",28920,28930,28920,28930,33,null,null,"2022-06-23","13:09:00",26000,26000,25980,25990,307]
["2021-03-05","03:24:00",28940,28950,28940,28950,35,null,null,"2022-06-23","13:10:00",25990,26010,25990,26010,202]
["2021-03-05","03:25:00",28940,28940,28930,28930,73,null,null,"2022-06-23","13:11:00",26010,26020,26010,26020,38]
["2021-03-05","03:26:00",28930,28960,28920,28960,70,null,null,"2022-06-23","13:12:00",26020,26020,26020,26020,6]
["2021-03-05","03:27:00",28960,28960,28940,28950,31,null,null,"2022-06-23","13:13:00",26030,26040,26030,26040,161]
["2021-03-05","03:28:00",28940,28960,28940,28960,31,null,null,"2022-06-23","13:14:00",26040,26040,26040,26040,55]
["2021-03-05","03:29:00",28960,28990,28960,28990,69,null,null,"2022-06-23","13:15:00",26040,26050,26040,26050,171]
["2021-03-05","03:30:00",28980,28980,28960,28960,122,null,null,"2022-06-23","13:16:00",26040,26040,26040,26040,53]
["2021-03-05","03:31:00",28950,28980,28950,28980,56,null,null,"2022-06-23","13:17:00",26030,26030,26030,26030,2]
["2021-03-05","03:32:00",28980,28980,28950,28950,72,null,null,"2022-06-23","13:18:00",26030,26030,26030,26030,25]
["2021-03-05","03:33:00",28950,28960,28930,28930,64,null,null,"2022-06-23","13:19:00",26030,26030,26030,26030,45]
["2021-03-05","03:34:00",28940,28940,28930,28940,14,null,null,"2022-06-23","13:20:00",26030,26030,26030,26030,56]
["2021-03-05","03:35:00",28940,28970,28940,28970,83,null,null,"2022-06-23","13:21:00",26030,26040,26030,26040,43]
["2021-03-05","03:36:00",28970,28980,28970,28970,35,null,null,"2022-06-23","13:22:00",26040,26040,26030,26030,7]
["2021-03-05","03:37:00",28970,28970,28950,28950,49,null,null,"2022-06-23","13:23:00",26040,26050,26040,26050,73]
["2021-03-05","03:38:00",28940,28970,28940,28970,156,null,null,"2022-06-23","13:24:00",26050,26050,26050,26050,88]
["2021-03-05","03:39:00",28980,28980,28970,28980,95,null,null,"2022-06-23","13:25:00",26060,26060,26060,26060,49]
["2021-03-05","03:40:00",28960,28970,28960,28970,14,null,null,"2022-06-23","13:26:00",26060,26060,26050,26050,27]
["2021-03-05","03:41:00",28970,28990,28960,28960,56,null,null,"2022-06-23","13:27:00",26060,26070,26060,26070,118]
["2021-03-05","03:42:00",28960,28960,28950,28950,51,null,null,"2022-06-23","13:28:00",26070,26090,26070,26080,158]
["2021-03-05","03:43:00",28940,28940,28930,28930,69,null,null,"2022-06-23","13:29:00",26080,26080,26080,26080,36]
["2021-03-05","03:44:00",28930,28950,28930,28940,80,null,null,"2022-06-23","13:30:00",26080,26090,26080,26090,66]
["2021-03-05","03:45:00",28930,28940,28920,28930,42,null,null,"2022-06-23","13:31:00",26100,26100,26090,26100,38]
["2021-03-05","03:46:00",28920,28930,28920,28920,49,null,null,"2022-06-23","13:32:00",26110,26120,26100,26110,337]
["2021-03-05","03:47:00",28920,28920,28900,28900,83,null,null,"2022-06-23","13:33:00",26110,26110,26110,26110,194]
["2021-03-05","03:48:00",28900,28900,28870,28880,117,null,null,"2022-06-23","13:34:00",26110,26130,26110,26120,268]
["2021-03-05","03:49:00",28880,28890,28880,28880,35,null,null,"2022-06-23","13:35:00",26130,26130,26120,26120,52]
["2021-03-05","03:50:00",28880,28880,28870,28870,67,null,null,"2022-06-23","13:36:00",26130,26130,26110,26110,156]
["2021-03-05","03:51:00",28870,28870,28860,28860,55,null,null,"2022-06-23","13:37:00",26110,26110,26100,26110,140]
["2021-03-05","03:52:00",28860,28860,28830,28840,138,null,null,"2022-06-23","13:38:00",26110,26120,26110,26120,178]
["2021-03-05","03:53:00",28840,28840,28800,28800,196,null,null,"2022-06-23","13:39:00",26120,26130,26120,26130,96]
["2021-03-05","03:54:00",28790,28830,28790,28830,158,null,null,"2022-06-23","13:40:00",26130,26140,26130,26140,201]
["2021-03-05","03:55:00",28820,28840,28810,28830,74,null,null,"2022-06-23","13:41:00",26150,26150,26140,26150,193]
["2021-03-05","03:56:00",28830,28840,28830,28840,61,null,null,"2022-06-23","13:42:00",26150,26150,26150,26150,25]
["2021-03-05","03:57:00",28840,28840,28810,28810,62,null,null,"2022-06-23","13:43:00",26140,26140,26140,26140,183]
["2021-03-05","03:58:00",28820,28820,28800,28800,296,null,null,"2022-06-23","13:44:00",26140,26150,26140,26140,97]
["2021-03-05","03:59:00",28790,28800,28780,28780,34,null,null,"2022-06-23","13:45:00",26140,26140,26130,26130,41]
["2021-03-05","04:00:00",28790,28840,28780,28830,86,null,null,"2022-06-23","13:46:00",26140,26140,26130,26130,9]
["2021-03-05","04:01:00",28830,28830,28810,28810,44,null,null,"2022-06-23","13:47:00",26130,26130,26130,26130,48]
["2021-03-05","04:02:00",28810,28830,28800,28820,227,null,null,"2022-06-23","13:48:00",26120,26120,26120,26120,47]
["2021-03-05","04:03:00",28830,28840,28830,28840,46,null,null,"2022-06-23","13:49:00",26120,26130,26120,26120,137]
["2021-03-05","04:04:00",28830,28830,28820,28830,61,null,null,"2022-06-23","13:50:00",26120,26120,26110,26110,40]
["2021-03-05","04:05:00",28830,28860,28830,28860,50,null,null,"2022-06-23","13:51:00",26120,26120,26120,26120,18]
["2021-03-05","04:06:00",28860,28870,28860,28870,26,null,null,"2022-06-23","13:52:00",26120,26120,26120,26120,16]
["2021-03-05","04:07:00",28860,28880,28860,28870,45,null,null,"2022-06-23","13:53:00",26110,26110,26100,26100,117]
["2021-03-05","04:08:00",28870,28880,28870,28880,148,null,null,"2022-06-23","13:54:00",26090,26090,26080,26090,132]
["2021-03-05","04:09:00",28880,28890,28870,28880,142,null,null,"2022-06-23","13:55:00",26080,26090,26080,26090,85]
["2021-03-05","04:10:00",28880,28880,28870,28870,41,null,null,"2022-06-23","13:56:00",26090,26100,26090,26100,128]
["2021-03-05","04:11:00",28860,28880,28850,28880,41,null,null,"2022-06-23","13:57:00",26110,26110,26100,26100,100]
["2021-03-05","04:12:00",28890,28890,28880,28890,29,null,null,"2022-06-23","13:58:00",26100,26100,26100,26100,26]
["2021-03-05","04:13:00",28890,28900,28890,28900,40,null,null,"2022-06-23","13:59:00",26100,26100,26080,26080,60]
["2021-03-05","04:14:00",28890,28900,28890,28900,20,null,null,"2022-06-23","14:00:00",26090,26090,26080,26080,58]
["2021-03-05","04:15:00",28890,28890,28880,28880,100,null,null,"2022-06-23","14:01:00",26090,26100,26090,26100,78]
["2021-03-05","04:16:00",28890,28900,28880,28890,83,null,null,"2022-06-23","14:02:00",26090,26090,26090,26090,47]
["2021-03-05","04:17:00",28890,28910,28890,28900,60,null,null,"2022-06-23","14:03:00",26080,26080,26080,26080,65]
["2021-03-05","04:18:00",28900,28910,28900,28910,30,null,null,"2022-06-23","14:04:00",26080,26090,26080,26090,72]
["2021-03-05","04:19:00",28900,28920,28900,28910,47,null,null,"2022-06-23","14:05:00",26090,26090,26090,26090,68]
["2021-03-05","04:20:00",28910,28930,28910,28930,53,null,null,"2022-06-23","14:06:00",26090,26090,26090,26090,48]
["2021-03-05","04:21:00",28920,28930,28920,28930,52,null,null,"2022-06-23","14:07:00",26090,26090,26080,26080,26]
["2021-03-05","04:22:00",28930,28940,28930,28930,32,null,null,"2022-06-23","14:08:00",26090,26090,26090,26090,48]
["2021-03-05","04:23:00",28930,28930,28920,28930,43,null,null,"2022-06-23","14:09:00",26090,26090,26080,26080,51]
["2021-03-05","04:24:00",28940,28950,28930,28950,20,null,null,"2022-06-23","14:10:00",26080,26080,26080,26080,69]
["2021-03-05","04:25:00",28950,28960,28940,28960,27,null,null,"2022-06-23","14:11:00",26080,26080,26080,26080,60]
["2021-03-05","04:26:00",28960,28990,28960,28980,59,null,null,"2022-06-23","14:12:00",26080,26080,26070,26070,118]
["2021-03-05","04:27:00",28970,28990,28970,28980,79,null,null,"2022-06-23","14:13:00",26070,26070,26070,26070,94]
["2021-03-05","04:28:00",28980,28990,28960,28980,19,null,null,"2022-06-23","14:14:00",26070,26070,26070,26070,47]
["2021-03-05","04:29:00",28970,28980,28970,28980,31,null,null,"2022-06-23","14:15:00",26080,26080,26080,26080,52]
["2021-03-05","04:30:00",28980,28980,28930,28930,38,null,null,"2022-06-23","14:16:00",26080,26080,26070,26070,64]
["2021-03-05","04:31:00",28930,28930,28930,28930,55,null,null,"2022-06-23","14:17:00",26080,26090,26080,26090,62]
["2021-03-05","04:32:00",28940,28970,28940,28960,68,null,null,"2022-06-23","14:18:00",26080,26090,26070,26070,46]
["2021-03-05","04:33:00",28970,28970,28940,28950,33,null,null,"2022-06-23","14:19:00",26080,26080,26080,26080,2]
["2021-03-05","04:34:00",28940,28950,28930,28940,33,null,null,"2022-06-23","14:20:00",26080,26080,26070,26080,66]
["2021-03-05","04:35:00",28940,28940,28920,28930,67,null,null,"2022-06-23","14:21:00",26080,26080,26060,26060,66]
["2021-03-05","04:36:00",28920,28920,28900,28900,28,null,null,"2022-06-23","14:22:00",26070,26070,26060,26060,49]
["2021-03-05","04:37:00",28910,28910,28900,28900,25,null,null,"2022-06-23","14:23:00",26060,26070,26060,26070,58]
["2021-03-05","04:38:00",28900,28910,28900,28910,21,null,null,"2022-06-23","14:24:00",26070,26070,26050,26060,63]
["2021-03-05","04:39:00",28920,28930,28910,28930,18,null,null,"2022-06-23","14:25:00",26060,26070,26060,26070,30]
["2021-03-05","04:40:00",28920,28930,28920,28930,13,null,null,"2022-06-23","14:26:00",26080,26090,26080,26090,89]
["2021-03-05","04:41:00",28950,28950,28940,28950,10,null,null,"2022-06-23","14:27:00",26090,26090,26090,26090,19]
["2021-03-05","04:42:00",28950,28960,28950,28960,10,null,null,"2022-06-23","14:28:00",26100,26100,26100,26100,10]
["2021-03-05","04:43:00",28960,28970,28950,28970,40,null,null,"2022-06-23","14:29:00",26090,26100,26090,26100,93]
["2021-03-05","04:44:00",28970,28980,28960,28980,29,null,null,"2022-06-23","14:30:00",26100,26100,26090,26100,23]
["2021-03-05","04:45:00",28980,28990,28980,28990,58,null,null,"2022-06-23","14:31:00",26110,26120,26110,26120,119]
["2021-03-05","04:46:00",28970,28980,28960,28980,31,null,null,"2022-06-23","14:32:00",26130,26150,26130,26150,171]
["2021-03-05","04:47:00",28990,29030,28990,29030,70,null,null,"2022-06-23","14:33:00",26150,26150,26130,26130,138]
["2021-03-05","04:48:00",29030,29040,29030,29040,43,null,null,"2022-06-23","14:34:00",26130,26130,26130,26130,104]
["2021-03-05","04:49:00",29050,29050,29010,29010,301,null,null,"2022-06-23","14:35:00",26140,26150,26140,26150,124]
["2021-03-05","04:50:00",29020,29020,29010,29010,29,null,null,"2022-06-23","14:36:00",26150,26160,26150,26160,215]
["2021-03-05","04:51:00",29010,29010,29000,29000,19,null,null,"2022-06-23","14:37:00",26160,26160,26150,26160,79]
["2021-03-05","04:52:00",29010,29010,29000,29000,22,null,null,"2022-06-23","14:38:00",26160,26160,26150,26150,107]
["2021-03-05","04:53:00",28990,29000,28990,29000,47,null,null,"2022-06-23","14:39:00",26140,26150,26140,26140,168]
["2021-03-05","04:54:00",29010,29020,29010,29020,16,null,null,"2022-06-23","14:40:00",26130,26140,26130,26140,61]
["2021-03-05","04:55:00",29030,29030,29020,29020,19,null,null,"2022-06-23","14:41:00",26140,26140,26140,26140,11]
["2021-03-05","04:56:00",29010,29020,29010,29020,20,null,null,"2022-06-23","14:42:00",26140,26150,26140,26150,60]
["2021-03-05","04:57:00",29030,29040,29020,29020,67,null,null,"2022-06-23","14:43:00",26150,26150,26150,26150,93]
["2021-03-05","04:58:00",29030,29030,29020,29030,24,null,null,"2022-06-23","14:44:00",26150,26150,26150,26150,2]
["2021-03-05","04:59:00",29030,29030,29020,29020,19,null,null,"2022-06-23","14:45:00",26140,26150,26140,26140,46]
["2021-03-05","05:00:00",29020,29030,29000,29000,41,null,null,"2022-06-23","14:46:00",26140,26140,26140,26140,22]
["2021-03-05","05:01:00",29000,29020,29000,29020,27,null,null,"2022-06-23","14:47:00",26140,26140,26130,26140,149]
["2021-03-05","05:02:00",29020,29020,29000,29000,52,null,null,"2022-06-23","14:48:00",26140,26140,26140,26140,92]
["2021-03-05","05:03:00",29000,29000,28980,28980,109,null,null,"2022-06-23","14:49:00",26150,26150,26150,26150,60]
["2021-03-05","05:04:00",28990,28990,28970,28970,25,null,null,"2022-06-23","14:50:00",26140,26140,26130,26140,51]
["2021-03-05","05:05:00",28980,28990,28980,28990,32,null,null,"2022-06-23","14:51:00",26140,26140,26140,26140,0]
["2021-03-05","05:06:00",28990,28990,28990,28990,20,null,null,"2022-06-23","14:52:00",26140,26140,26130,26130,60]
["2021-03-05","05:07:00",28990,29000,28990,29000,50,null,null,"2022-06-23","14:53:00",26130,26130,26120,26120,61]
["2021-03-05","05:08:00",28990,28990,28980,28980,30,null,null,"2022-06-23","14:54:00",26120,26120,26120,26120,167]
["2021-03-05","05:09:00",28980,28980,28960,28960,31,null,null,"2022-06-23","14:55:00",26120,26120,26120,26120,64]
["2021-03-05","05:10:00",28960,28960,28940,28940,39,null,null,"2022-06-23","14:56:00",26120,26120,26110,26120,22]
["2021-03-05","05:11:00",28930,28940,28920,28940,22,null,null,"2022-06-23","14:57:00",26120,26120,26120,26120,0]
["2021-03-05","05:12:00",28950,28950,28920,28930,26,null,null,"2022-06-23","14:58:00",26110,26130,26110,26120,124]
["2021-03-05","05:13:00",28920,28920,28910,28910,59,null,null,"2022-06-23","14:59:00",26120,26120,26110,26110,315]
["2021-03-05","05:14:00",28920,28920,28920,28920,16,null,null,"2022-06-23","15:00:00",26120,26120,26100,26110,403]
["2021-03-05","05:15:00",28910,28910,28900,28900,19,null,null,"2022-06-23","15:01:00",26110,26110,26080,26080,447]
["2021-03-05","05:16:00",28900,28920,28900,28920,28,null,null,"2022-06-23","15:02:00",26080,26080,26070,26080,198]
["2021-03-05","05:17:00",28920,28930,28920,28920,31,null,null,"2022-06-23","15:03:00",26090,26110,26090,26110,168]
["2021-03-05","05:18:00",28930,28930,28920,28920,18,null,null,"2022-06-23","15:04:00",26110,26110,26090,26090,109]
["2021-03-05","05:19:00",28910,28910,28900,28910,25,null,null,"2022-06-23","15:05:00",26090,26100,26080,26100,121]
["2021-03-05","05:20:00",28900,28900,28870,28880,63,null,null,"2022-06-23","15:06:00",26100,26100,26080,26080,103]
["2021-03-05","05:21:00",28870,28880,28870,28870,38,null,null,"2022-06-23","15:07:00",26080,26090,26080,26090,125]
["2021-03-05","05:22:00",28890,28897,28888,28888,42,null,null,"2022-06-23","15:08:00",26090,26100,26090,26100,98]
["2021-03-05","05:23:00",28880,28880,28880,28880,25,null,null,"2022-06-23","15:09:00",26100,26110,26090,26100,94]
["2021-03-05","05:24:00",28880,28880,28880,28880,11,null,null,"2022-06-23","15:10:00",26100,26100,26100,26100,0]
["2021-03-05","05:25:00",28880,28880,28880,28880,0,null,null,"2022-06-23","15:11:00",26100,26100,26100,26100,0]
["2021-03-05","05:26:00",28880,28880,28880,28880,0,null,null,"2022-06-23","15:12:00",26100,26100,26100,26100,0]
["2021-03-05","05:27:00",28880,28880,28880,28880,0,null,null,"2022-06-23","15:13:00",26100,26100,26100,26100,0]
["2021-03-05","05:28:00",28880,28880,28880,28880,0,null,null,"2022-06-23","15:14:00",26100,26100,26100,26100,0]
["2021-03-05","05:29:00",28880,28880,28880,28880,0,null,null,"2022-06-23","15:15:00",26120,26120,26120,26120,612]
["2021-03-05","05:30:00",28930,28930,28930,28930,74,null,null,"2022-06-23","16:30:00",26020,26030,26010,26010,398]
["2022-06-24","08:45:00",26200,26200,26170,26180,561,null,null,"2022-06-23","16:31:00",26010,26010,25990,26010,84]
["2022-06-24","08:46:00",26180,26180,26170,26180,80,null,null,"2022-06-23","16:32:00",26010,26010,26010,26010,48]
["2022-06-24","08:47:00",26180,26180,26180,26180,2,null,null,"2022-06-23","16:33:00",26020,26020,26020,26020,66]
["2022-06-24","08:48:00",26180,26180,26160,26170,116,null,null,"2022-06-23","16:34:00",26030,26030,26030,26030,34]
["2022-06-24","08:49:00",26160,26160,26160,26160,32,null,null,"2022-06-23","16:35:00",26030,26030,26020,26020,18]
["2022-06-24","08:50:00",26170,26180,26170,26180,83,null,null,"2022-06-23","16:36:00",26010,26010,26010,26010,58]
["2022-06-24","08:51:00",26180,26180,26170,26170,34,null,null,"2022-06-23","16:37:00",26000,26000,25990,25990,82]
["2022-06-24","08:52:00",26170,26170,26170,26170,46,null,null,"2022-06-23","16:38:00",26000,26000,25980,25990,58]
["2022-06-24","08:53:00",26160,26160,26150,26160,81,null,null,"2022-06-23","16:39:00",26000,26010,26000,26010,34]
["2022-06-24","08:54:00",26160,26160,26160,26160,8,null,null,"2022-06-23","16:40:00",26000,26000,26000,26000,36]
["2022-06-24","08:55:00",26150,26150,26120,26130,197,null,null,"2022-06-23","16:41:00",26000,26000,25990,26000,28]
["2022-06-24","08:56:00",26130,26140,26130,26140,85,null,null,"2022-06-23","16:42:00",26000,26030,26000,26020,35]
["2022-06-24","08:57:00",26130,26130,26120,26120,39,null,null,"2022-06-23","16:43:00",26020,26020,26020,26020,22]
["2022-06-24","08:58:00",26120,26140,26120,26140,104,null,null,"2022-06-23","16:44:00",26020,26020,26020,26020,30]
["2022-06-24","08:59:00",26150,26150,26130,26130,255,null,null,"2022-06-23","16:45:00",26010,26020,26010,26010,35]
["2022-06-24","09:00:00",26140,26160,26130,26130,444,null,null,"2022-06-23","16:46:00",26010,26010,26010,26010,1]
["2022-06-24","09:01:00",26120,26120,26070,26120,534,null,null,"2022-06-23","16:47:00",26020,26020,26010,26010,10]
["2022-06-24","09:02:00",26130,26170,26130,26140,242,null,null,"2022-06-23","16:48:00",26010,26010,26000,26000,34]
["2022-06-24","09:03:00",26140,26150,26120,26140,224,null,null,"2022-06-23","16:49:00",26010,26010,26010,26010,17]
["2022-06-24","09:04:00",26140,26160,26140,26150,212,null,null,"2022-06-23","16:50:00",26010,26010,26000,26000,19]
["2022-06-24","09:05:00",26150,26150,26130,26150,145,null,null,"2022-06-23","16:51:00",26000,26000,26000,26000,17]
["2022-06-24","09:06:00",26160,26160,26120,26130,272,null,null,"2022-06-23","16:52:00",26000,26000,25990,25990,46]
["2022-06-24","09:07:00",26130,26140,26130,26140,235,null,null,"2022-06-23","16:53:00",26000,26000,26000,26000,25]
["2022-06-24","09:08:00",26150,26160,26150,26150,255,null,null,"2022-06-23","16:54:00",26000,26000,25990,25990,14]
["2022-06-24","09:09:00",26140,26190,26140,26190,307,null,null,"2022-06-23","16:55:00",25980,25990,25970,25990,31]
["2022-06-24","09:10:00",26190,26190,26170,26180,216,null,null,"2022-06-23","16:56:00",25990,26000,25980,26000,38]
["2022-06-24","09:11:00",26180,26190,26180,26180,139,null,null,"2022-06-23","16:57:00",26000,26000,25990,25990,19]
["2022-06-24","09:12:00",26180,26180,26180,26180,142,null,null,"2022-06-23","16:58:00",25980,25980,25980,25980,11]
["2022-06-24","09:13:00",26170,26170,26140,26150,154,null,null,"2022-06-23","16:59:00",25990,26000,25990,25990,67]
["2022-06-24","09:14:00",26150,26170,26150,26170,100,null,null,"2022-06-23","17:00:00",25990,26000,25980,26000,42]
["2022-06-24","09:15:00",26170,26170,26140,26160,104,null,null,"2022-06-23","17:01:00",26000,26000,26000,26000,19]
["2022-06-24","09:16:00",26150,26180,26150,26180,144,null,null,"2022-06-23","17:02:00",25990,26010,25990,26010,86]
["2022-06-24","09:17:00",26180,26190,26170,26190,101,null,null,"2022-06-23","17:03:00",26010,26030,26010,26030,73]
["2022-06-24","09:18:00",26190,26200,26190,26200,101,null,null,"2022-06-23","17:04:00",26020,26030,26010,26030,31]
["2022-06-24","09:19:00",26210,26220,26190,26200,241,null,null,"2022-06-23","17:05:00",26030,26030,26030,26030,40]
["2022-06-24","09:20:00",26210,26210,26200,26200,82,null,null,"2022-06-23","17:06:00",26040,26040,26040,26040,67]
["2022-06-24","09:21:00",26200,26220,26200,26220,105,null,null,"2022-06-23","17:07:00",26030,26050,26030,26040,50]
["2022-06-24","09:22:00",26220,26230,26220,26230,84,null,null,"2022-06-23","17:08:00",26040,26040,26030,26030,44]
["2022-06-24","09:23:00",26230,26240,26210,26210,205,null,null,"2022-06-23","17:09:00",26040,26050,26040,26050,27]
["2022-06-24","09:24:00",26220,26220,26190,26190,120,null,null,"2022-06-23","17:10:00",26050,26060,26050,26060,42]
["2022-06-24","09:25:00",26200,26210,26200,26200,205,null,null,"2022-06-23","17:11:00",26060,26070,26060,26070,94]
["2022-06-24","09:26:00",26200,26210,26190,26210,219,null,null,"2022-06-23","17:12:00",26080,26080,26070,26080,90]
["2022-06-24","09:27:00",26200,26200,26200,26200,117,null,null,"2022-06-23","17:13:00",26080,26110,26080,26110,347]
["2022-06-24","09:28:00",26200,26200,26180,26180,192,null,null,"2022-06-23","17:14:00",26110,26110,26110,26110,62]
["2022-06-24","09:29:00",26180,26190,26180,26190,84,null,null,"2022-06-23","17:15:00",26120,26120,26110,26110,92]
["2022-06-24","09:30:00",26190,26190,26170,26180,99,null,null,"2022-06-23","17:16:00",26110,26110,26110,26110,49]
["2022-06-24","09:31:00",26180,26200,26170,26170,118,null,null,"2022-06-23","17:17:00",26110,26120,26100,26100,94]
["2022-06-24","09:32:00",26170,26190,26170,26180,120,null,null,"2022-06-23","17:18:00",26100,26100,26100,26100,18]
["2022-06-24","09:33:00",26180,26190,26180,26190,67,null,null,"2022-06-23","17:19:00",26100,26110,26100,26100,24]
["2022-06-24","09:34:00",26190,26190,26180,26180,138,null,null,"2022-06-23","17:20:00",26100,26100,26100,26100,4]
["2022-06-24","09:35:00",26170,26180,26170,26180,70,null,null,"2022-06-23","17:21:00",26100,26110,26100,26100,44]
["2022-06-24","09:36:00",26180,26190,26170,26180,113,null,null,"2022-06-23","17:22:00",26100,26100,26090,26090,43]
["2022-06-24","09:37:00",26190,26200,26190,26200,106,null,null,"2022-06-23","17:23:00",26090,26090,26090,26090,41]
["2022-06-24","09:38:00",26200,26210,26200,26200,115,null,null,"2022-06-23","17:24:00",26090,26090,26090,26090,26]
["2022-06-24","09:39:00",26200,26200,26200,26200,33,null,null,"2022-06-23","17:25:00",26100,26100,26100,26100,21]
["2022-06-24","09:40:00",26200,26210,26200,26200,120,null,null,"2022-06-23","17:26:00",26100,26100,26100,26100,23]
["2022-06-24","09:41:00",26200,26200,26200,26200,109,null,null,"2022-06-23","17:27:00",26100,26100,26100,26100,13]
["2022-06-24","09:42:00",26210,26210,26200,26210,56,null,null,"2022-06-23","17:28:00",26100,26100,26100,26100,16]
["2022-06-24","09:43:00",26220,26220,26220,26220,57,null,null,"2022-06-23","17:29:00",26090,26090,26080,26080,31]
["2022-06-24","09:44:00",26210,26210,26200,26210,60,null,null,"2022-06-23","17:30:00",26080,26080,26080,26080,39]
["2022-06-24","09:45:00",26220,26230,26210,26230,179,null,null,"2022-06-23","17:31:00",26080,26080,26080,26080,11]
["2022-06-24","09:46:00",26230,26240,26230,26230,113,null,null,"2022-06-23","17:32:00",26080,26080,26070,26070,4]
["2022-06-24","09:47:00",26230,26250,26230,26250,192,null,null,"2022-06-23","17:33:00",26070,26070,26070,26070,63]
["2022-06-24","09:48:00",26250,26250,26240,26250,96,null,null,"2022-06-23","17:34:00",26060,26060,26060,26060,69]
["2022-06-24","09:49:00",26250,26250,26240,26240,248,null,null,"2022-06-23","17:35:00",26060,26060,26060,26060,11]
["2022-06-24","09:50:00",26240,26250,26240,26240,55,null,null,"2022-06-23","17:36:00",26050,26060,26050,26060,31]
["2022-06-24","09:51:00",26240,26250,26230,26230,207,null,null,"2022-06-23","17:37:00",26060,26060,26060,26060,53]
["2022-06-24","09:52:00",26230,26230,26220,26220,119,null,null,"2022-06-23","17:38:00",26060,26060,26060,26060,19]
["2022-06-24","09:53:00",26220,26230,26220,26230,223,null,null,"2022-06-23","17:39:00",26050,26050,26050,26050,29]
["2022-06-24","09:54:00",26220,26230,26220,26230,115,null,null,"2022-06-23","17:40:00",26050,26050,26050,26050,43]
["2022-06-24","09:55:00",26230,26230,26220,26220,117,null,null,"2022-06-23","17:41:00",26060,26070,26060,26070,18]
["2022-06-24","09:56:00",26220,26250,26220,26250,226,null,null,"2022-06-23","17:42:00",26070,26070,26060,26060,33]
["2022-06-24","09:57:00",26250,26260,26250,26260,331,null,null,"2022-06-23","17:43:00",26060,26060,26050,26050,28]
["2022-06-24","09:58:00",26250,26250,26250,26250,80,null,null,"2022-06-23","17:44:00",26050,26050,26050,26050,12]
["2022-06-24","09:59:00",26250,26270,26240,26260,495,null,null,"2022-06-23","17:45:00",26060,26060,26060,26060,13]
["2022-06-24","10:00:00",26260,26270,26260,26270,127,null,null,"2022-06-23","17:46:00",26050,26050,26050,26050,13]
["2022-06-24","10:01:00",26260,26270,26250,26260,419,null,null,"2022-06-23","17:47:00",26050,26060,26050,26060,14]
["2022-06-24","10:02:00",26260,26270,26250,26260,272,null,null,"2022-06-23","17:48:00",26060,26060,26060,26060,20]
["2022-06-24","10:03:00",26260,26270,26260,26270,30,null,null,"2022-06-23","17:49:00",26060,26060,26060,26060,21]
["2022-06-24","10:04:00",26260,26270,26260,26270,45,null,null,"2022-06-23","17:50:00",26060,26060,26050,26050,12]
["2022-06-24","10:05:00",26280,26290,26280,26280,276,null,null,"2022-06-23","17:51:00",26050,26050,26050,26050,6]
["2022-06-24","10:06:00",26270,26270,26240,26250,303,null,null,"2022-06-23","17:52:00",26050,26070,26050,26060,37]
["2022-06-24","10:07:00",26250,26250,26240,26240,127,null,null,"2022-06-23","17:53:00",26060,26060,26060,26060,22]
["2022-06-24","10:08:00",26230,26250,26230,26240,39,null,null,"2022-06-23","17:54:00",26050,26050,26040,26040,21]
["2022-06-24","10:09:00",26250,26260,26250,26250,113,null,null,"2022-06-23","17:55:00",26050,26050,26050,26050,16]
["2022-06-24","10:10:00",26250,26260,26250,26260,76,null,null,"2022-06-23","17:56:00",26060,26060,26060,26060,38]
["2022-06-24","10:11:00",26260,26260,26250,26250,39,null,null,"2022-06-23","17:57:00",26060,26060,26060,26060,5]
["2022-06-24","10:12:00",26250,26250,26250,26250,39,null,null,"2022-06-23","17:58:00",26060,26060,26060,26060,6]
["2022-06-24","10:13:00",26260,26270,26260,26260,49,null,null,"2022-06-23","17:59:00",26060,26060,26060,26060,10]
["2022-06-24","10:14:00",26270,26270,26270,26270,55,null,null,"2022-06-23","18:00:00",26070,26070,26070,26070,17]
["2022-06-24","10:15:00",26280,26290,26280,26290,201,null,null,"2022-06-23","18:01:00",26070,26080,26070,26080,27]
["2022-06-24","10:16:00",26290,26310,26290,26300,248,null,null,"2022-06-23","18:02:00",26090,26090,26090,26090,19]
["2022-06-24","10:17:00",26300,26300,26280,26280,62,null,null,"2022-06-23","18:03:00",26090,26090,26090,26090,10]
["2022-06-24","10:18:00",26290,26290,26280,26280,50,null,null,"2022-06-23","18:04:00",26090,26090,26090,26090,6]
["2022-06-24","10:19:00",26280,26280,26270,26270,129,null,null,"2022-06-23","18:05:00",26090,26090,26090,26090,5]
["2022-06-24","10:20:00",26270,26280,26270,26280,56,null,null,"2022-06-23","18:06:00",26090,26090,26090,26090,1]
["2022-06-24","10:21:00",26290,26290,26290,26290,60,null,null,"2022-06-23","18:07:00",26090,26090,26090,26090,6]
["2022-06-24","10:22:00",26280,26290,26280,26280,74,null,null,"2022-06-23","18:08:00",26090,26090,26090,26090,9]
["2022-06-24","10:23:00",26280,26290,26280,26290,36,null,null,"2022-06-23","18:09:00",26080,26080,26080,26080,44]
["2022-06-24","10:24:00",26290,26290,26290,26290,125,null,null,"2022-06-23","18:10:00",26090,26090,26090,26090,2]
["2022-06-24","10:25:00",26290,26290,26290,26290,36,null,null,"2022-06-23","18:11:00",26090,26090,26090,26090,9]
["2022-06-24","10:26:00",26290,26300,26290,26290,75,null,null,"2022-06-23","18:12:00",26090,26090,26090,26090,5]
["2022-06-24","10:27:00",26290,26290,26290,26290,140,null,null,"2022-06-23","18:13:00",26100,26110,26100,26100,28]
["2022-06-24","10:28:00",26290,26290,26290,26290,52,null,null,"2022-06-23","18:14:00",26100,26120,26100,26120,93]
["2022-06-24","10:29:00",26290,26290,26290,26290,2,null,null,"2022-06-23","18:15:00",26130,26130,26120,26120,29]
["2022-06-24","10:30:00",26290,26300,26290,26290,28,null,null,"2022-06-23","18:16:00",26130,26130,26130,26130,22]
["2022-06-24","10:31:00",26290,26290,26290,26290,110,null,null,"2022-06-23","18:17:00",26130,26130,26130,26130,3]
["2022-06-24","10:32:00",26290,26300,26290,26300,174,null,null,"2022-06-23","18:18:00",26130,26130,26120,26120,13]
["2022-06-24","10:33:00",26300,26300,26290,26300,101,null,null,"2022-06-23","18:19:00",26120,26120,26120,26120,3]
["2022-06-24","10:34:00",26300,26310,26300,26310,122,null,null,"2022-06-23","18:20:00",26120,26120,26120,26120,0]
["2022-06-24","10:35:00",26320,26320,26310,26320,42,null,null,"2022-06-23","18:21:00",26110,26110,26110,26110,13]
["2022-06-24","10:36:00",26320,26330,26320,26330,195,null,null,"2022-06-23","18:22:00",26110,26110,26110,26110,6]
["2022-06-24","10:37:00",26330,26330,26330,26330,58,null,null,"2022-06-23","18:23:00",26110,26120,26110,26120,20]
["2022-06-24","10:38:00",26330,26340,26320,26320,102,null,null,"2022-06-23","18:24:00",26110,26110,26110,26110,15]
["2022-06-24","10:39:00",26330,26330,26320,26320,92,null,null,"2022-06-23","18:25:00",26110,26110,26110,26110,0]
["2022-06-24","10:40:00",26320,26320,26310,26310,133,null,null,"2022-06-23","18:26:00",26110,26110,26110,26110,21]
["2022-06-24","10:41:00",26320,26320,26310,26310,54,null,null,"2022-06-23","18:27:00",26110,26110,26110,26110,8]
["2022-06-24","10:42:00",26320,26320,26310,26310,184,null,null,"2022-06-23","18:28:00",26120,26120,26120,26120,10]
["2022-06-24","10:43:00",26310,26320,26310,26320,147,null,null,"2022-06-23","18:29:00",26120,26120,26120,26120,2]
["2022-06-24","10:44:00",26320,26330,26320,26330,178,null,null,"2022-06-23","18:30:00",26110,26110,26100,26100,25]
["2022-06-24","10:45:00",26320,26340,26320,26320,220,null,null,"2022-06-23","18:31:00",26100,26100,26100,26100,5]
["2022-06-24","10:46:00",26320,26320,26310,26320,70,null,null,"2022-06-23","18:32:00",26100,26100,26100,26100,5]
["2022-06-24","10:47:00",26330,26330,26330,26330,108,null,null,"2022-06-23","18:33:00",26100,26100,26100,26100,0]
["2022-06-24","10:48:00",26330,26330,26320,26320,83,null,null,"2022-06-23","18:34:00",26100,26100,26100,26100,14]
["2022-06-24","10:49:00",26310,26310,26310,26310,59,null,null,"2022-06-23","18:35:00",26090,26090,26090,26090,19]
["2022-06-24","10:50:00",26310,26320,26310,26320,158,null,null,"2022-06-23","18:36:00",26090,26090,26090,26090,0]
["2022-06-24","10:51:00",26320,26320,26310,26310,94,null,null,"2022-06-23","18:37:00",26090,26090,26090,26090,4]
["2022-06-24","10:52:00",26300,26300,26290,26290,259,null,null,"2022-06-23","18:38:00",26090,26090,26090,26090,0]
["2022-06-24","10:53:00",26290,26290,26280,26280,121,null,null,"2022-06-23","18:39:00",26100,26100,26100,26100,15]
["2022-06-24","10:54:00",26280,26280,26270,26270,121,null,null,"2022-06-23","18:40:00",26100,26100,26100,26100,0]
["2022-06-24","10:55:00",26270,26270,26250,26260,55,null,null,"2022-06-23","18:41:00",26110,26110,26110,26110,11]
["2022-06-24","10:56:00",26270,26290,26260,26290,127,null,null,"2022-06-23","18:42:00",26110,26110,26110,26110,1]
["2022-06-24","10:57:00",26280,26290,26270,26290,125,null,null,"2022-06-23","18:43:00",26120,26120,26120,26120,25]
["2022-06-24","10:58:00",26280,26280,26270,26280,123,null,null,"2022-06-23","18:44:00",26120,26120,26120,26120,0]
["2022-06-24","10:59:00",26280,26280,26280,26280,42,null,null,"2022-06-23","18:45:00",26130,26130,26130,26130,14]
["2022-06-24","11:00:00",26290,26300,26290,26300,185,null,null,"2022-06-23","18:46:00",26130,26130,26130,26130,8]
["2022-06-24","11:01:00",26300,26300,26290,26300,98,null,null,"2022-06-23","18:47:00",26130,26130,26130,26130,12]
["2022-06-24","11:02:00",26300,26300,26300,26300,77,null,null,"2022-06-23","18:48:00",26130,26130,26130,26130,11]
["2022-06-24","11:03:00",26300,26300,26300,26300,97,null,null,"2022-06-23","18:49:00",26120,26120,26120,26120,16]
["2022-06-24","11:04:00",26300,26300,26290,26290,13,null,null,"2022-06-23","18:50:00",26120,26120,26120,26120,9]
["2022-06-24","11:05:00",26290,26300,26290,26300,15,null,null,"2022-06-23","18:51:00",26120,26130,26120,26130,9]
["2022-06-24","11:06:00",26300,26300,26300,26300,0,null,null,"2022-06-23","18:52:00",26120,26120,26120,26120,3]
["2022-06-24","11:07:00",26300,26300,26300,26300,51,null,null,"2022-06-23","18:53:00",26120,26120,26120,26120,10]
["2022-06-24","11:08:00",26300,26300,26300,26300,66,null,null,"2022-06-23","18:54:00",26120,26120,26120,26120,14]
["2022-06-24","11:09:00",26300,26310,26300,26310,23,null,null,"2022-06-23","18:55:00",26120,26130,26120,26130,11]
["2022-06-24","11:10:00",26310,26320,26310,26320,308,null,null,"2022-06-23","18:56:00",26120,26130,26120,26130,23]
["2022-06-24","11:11:00",26320,26320,26310,26320,145,null,null,"2022-06-23","18:57:00",26130,26130,26130,26130,10]
["2022-06-24","11:12:00",26320,26330,26320,26330,41,null,null,"2022-06-23","18:58:00",26130,26130,26130,26130,15]
["2022-06-24","11:13:00",26330,26330,26330,26330,1,null,null,"2022-06-23","18:59:00",26130,26130,26130,26130,38]
["2022-06-24","11:14:00",26330,26330,26330,26330,96,null,null,"2022-06-23","19:00:00",26130,26130,26130,26130,13]
["2022-06-24","11:15:00",26330,26330,26330,26330,59,null,null,"2022-06-23","19:01:00",26130,26130,26130,26130,12]
["2022-06-24","11:16:00",26330,26330,26330,26330,2,null,null,"2022-06-23","19:02:00",26130,26130,26130,26130,12]
["2022-06-24","11:17:00",26330,26330,26330,26330,156,null,null,"2022-06-23","19:03:00",26130,26130,26130,26130,17]
["2022-06-24","11:18:00",26330,26330,26330,26330,51,null,null,"2022-06-23","19:04:00",26130,26130,26130,26130,1]
["2022-06-24","11:19:00",26330,26330,26320,26320,23,null,null,"2022-06-23","19:05:00",26130,26130,26130,26130,21]
["2022-06-24","11:20:00",26330,26340,26330,26330,48,null,null,"2022-06-23","19:06:00",26130,26130,26130,26130,55]
["2022-06-24","11:21:00",26330,26330,26330,26330,1,null,null,"2022-06-23","19:07:00",26140,26150,26130,26140,26]
["2022-06-24","11:22:00",26320,26330,26310,26310,134,null,null,"2022-06-23","19:08:00",26140,26150,26140,26150,5]
["2022-06-24","11:23:00",26310,26310,26300,26300,54,null,null,"2022-06-23","19:09:00",26150,26150,26140,26140,28]
["2022-06-24","11:24:00",26310,26310,26300,26300,63,null,null,"2022-06-23","19:10:00",26140,26140,26140,26140,6]
["2022-06-24","11:25:00",26300,26310,26300,26310,52,null,null,"2022-06-23","19:11:00",26150,26150,26150,26150,7]
["2022-06-24","11:26:00",26300,26300,26300,26300,132,null,null,"2022-06-23","19:12:00",26160,26160,26160,26160,7]
["2022-06-24","11:27:00",26300,26300,26290,26300,47,null,null,"2022-06-23","19:13:00",26160,26160,26150,26150,27]
["2022-06-24","11:28:00",26300,26300,26300,26300,90,null,null,"2022-06-23","19:14:00",26150,26150,26150,26150,4]
["2022-06-24","11:29:00",26300,26300,26300,26300,122,null,null,"2022-06-23","19:15:00",26150,26150,26140,26150,5]
["2022-06-24","11:30:00",26300,26300,26300,26300,55,null,null,"2022-06-23","19:16:00",26150,26160,26150,26160,11]
["2022-06-24","11:31:00",26300,26300,26290,26300,76,null,null,"2022-06-23","19:17:00",26160,26160,26160,26160,0]
["2022-06-24","11:32:00",26310,26310,26310,26310,66,null,null,"2022-06-23","19:18:00",26150,26150,26150,26150,5]
["2022-06-24","11:33:00",26310,26320,26310,26320,41,null,null,"2022-06-23","19:19:00",26150,26150,26150,26150,8]
["2022-06-24","11:34:00",26320,26330,26320,26330,116,null,null,"2022-06-23","19:20:00",26150,26150,26150,26150,8]
["2022-06-24","11:35:00",26330,26330,26330,26330,59,null,null,"2022-06-23","19:21:00",26150,26150,26150,26150,0]
["2022-06-24","11:36:00",26330,26330,26330,26330,47,null,null,"2022-06-23","19:22:00",26150,26150,26150,26150,51]
["2022-06-24","11:37:00",26340,26340,26330,26330,22,null,null,"2022-06-23","19:23:00",26150,26150,26150,26150,0]
["2022-06-24","11:38:00",26330,26340,26330,26330,12,null,null,"2022-06-23","19:24:00",26160,26160,26160,26160,19]
["2022-06-24","11:39:00",26340,26340,26330,26340,7,null,null,"2022-06-23","19:25:00",26160,26160,26160,26160,2]
["2022-06-24","11:40:00",26340,26340,26340,26340,106,null,null,"2022-06-23","19:26:00",26160,26160,26160,26160,0]
["2022-06-24","11:41:00",26350,26350,26340,26350,12,null,null,"2022-06-23","19:27:00",26170,26180,26170,26170,68]
["2022-06-24","11:42:00",26340,26350,26340,26350,5,null,null,"2022-06-23","19:28:00",26170,26170,26170,26170,25]
["2022-06-24","11:43:00",26350,26350,26350,26350,4,null,null,"2022-06-23","19:29:00",26180,26180,26170,26170,10]
["2022-06-24","11:44:00",26350,26350,26350,26350,9,null,null,"2022-06-23","19:30:00",26170,26170,26170,26170,17]
["2022-06-24","11:45:00",26350,26350,26350,26350,239,null,null,"2022-06-23","19:31:00",26160,26160,26160,26160,34]
["2022-06-24","11:46:00",26360,26360,26360,26360,68,null,null,"2022-06-23","19:32:00",26160,26160,26160,26160,10]
["2022-06-24","11:47:00",26360,26360,26360,26360,2,null,null,"2022-06-23","19:33:00",26160,26160,26160,26160,0]
["2022-06-24","11:48:00",26360,26370,26360,26370,46,null,null,"2022-06-23","19:34:00",26160,26160,26160,26160,0]
["2022-06-24","11:49:00",26370,26370,26370,26370,102,null,null,"2022-06-23","19:35:00",26170,26170,26170,26170,7]
["2022-06-24","11:50:00",26370,26370,26370,26370,9,null,null,"2022-06-23","19:36:00",26170,26180,26170,26180,39]
["2022-06-24","11:51:00",26370,26380,26370,26380,241,null,null,"2022-06-23","19:37:00",26180,26180,26180,26180,29]
["2022-06-24","11:52:00",26380,26380,26380,26380,0,null,null,"2022-06-23","19:38:00",26180,26180,26180,26180,11]
["2022-06-24","11:53:00",26380,26380,26370,26370,126,null,null,"2022-06-23","19:39:00",26180,26180,26180,26180,27]
["2022-06-24","11:54:00",26360,26360,26360,26360,94,null,null,"2022-06-23","19:40:00",26180,26180,26180,26180,12]
["2022-06-24","11:55:00",26360,26360,26360,26360,86,null,null,"2022-06-23","19:41:00",26190,26190,26190,26190,26]
["2022-06-24","11:56:00",26360,26360,26360,26360,1,null,null,"2022-06-23","19:42:00",26190,26190,26190,26190,8]
["2022-06-24","11:57:00",26360,26360,26360,26360,2,null,null,"2022-06-23","19:43:00",26190,26190,26190,26190,1]
["2022-06-24","11:58:00",26360,26360,26360,26360,2,null,null,"2022-06-23","19:44:00",26190,26190,26190,26190,9]
["2022-06-24","11:59:00",26360,26360,26350,26360,7,null,null,"2022-06-23","19:45:00",26190,26190,26190,26190,0]
["2022-06-24","12:00:00",26360,26360,26360,26360,1,null,null,"2022-06-23","19:46:00",26190,26190,26190,26190,53]
["2022-06-24","12:01:00",26360,26360,26360,26360,2,null,null,"2022-06-23","19:47:00",26200,26200,26200,26200,52]
["2022-06-24","12:02:00",26360,26360,26360,26360,94,null,null,"2022-06-23","19:48:00",26200,26200,26200,26200,1]
["2022-06-24","12:03:00",26350,26360,26350,26360,7,null,null,"2022-06-23","19:49:00",26210,26210,26210,26210,37]
["2022-06-24","12:04:00",26350,26350,26350,26350,38,null,null,"2022-06-23","19:50:00",26210,26210,26210,26210,4]
["2022-06-24","12:05:00",26350,26350,26350,26350,21,null,null,"2022-06-23","19:51:00",26210,26210,26210,26210,129]
["2022-06-24","12:06:00",26350,26350,26350,26350,99,null,null,"2022-06-23","19:52:00",26220,26220,26220,26220,71]
["2022-06-24","12:07:00",26350,26350,26350,26350,11,null,null,"2022-06-23","19:53:00",26220,26220,26220,26220,39]
["2022-06-24","12:08:00",26350,26350,26350,26350,2,null,null,"2022-06-23","19:54:00",26210,26220,26210,26210,4]
["2022-06-24","12:09:00",26350,26350,26340,26340,172,null,null,"2022-06-23","19:55:00",26210,26220,26210,26220,16]
["2022-06-24","12:10:00",26340,26340,26340,26340,51,null,null,"2022-06-23","19:56:00",26220,26220,26220,26220,28]
["2022-06-24","12:11:00",26330,26330,26330,26330,68,null,null,"2022-06-23","19:57:00",26220,26220,26210,26210,18]
["2022-06-24","12:12:00",26340,26350,26340,26350,69,null,null,"2022-06-23","19:58:00",26210,26220,26210,26210,9]
["2022-06-24","12:13:00",26350,26350,26340,26340,61,null,null,"2022-06-23","19:59:00",26220,26220,26220,26220,1]
["2022-06-24","12:14:00",26330,26330,26330,26330,1,null,null,"2022-06-23","20:00:00",26220,26230,26210,26210,93]
["2022-06-24","12:15:00",26330,26340,26330,26340,9,null,null,"2022-06-23","20:01:00",26210,26210,26210,26210,9]
["2022-06-24","12:16:00",26340,26340,26330,26340,55,null,null,"2022-06-23","20:02:00",26210,26210,26210,26210,13]
["2022-06-24","12:17:00",26330,26340,26330,26340,23,null,null,"2022-06-23","20:03:00",26210,26210,26210,26210,8]
["2022-06-24","12:18:00",26340,26340,26340,26340,0,null,null,"2022-06-23","20:04:00",26210,26210,26210,26210,0]
["2022-06-24","12:19:00",26330,26330,26330,26330,2,null,null,"2022-06-23","20:05:00",26210,26210,26210,26210,1]
["2022-06-24","12:20:00",26330,26330,26330,26330,53,null,null,"2022-06-23","20:06:00",26210,26210,26210,26210,2]
["2022-06-24","12:21:00",26320,26320,26320,26320,30,null,null,"2022-06-23","20:07:00",26200,26200,26200,26200,13]
["2022-06-24","12:22:00",26320,26320,26320,26320,2,null,null,"2022-06-23","20:08:00",26200,26200,26200,26200,24]
["2022-06-24","12:23:00",26320,26320,26310,26310,40,null,null,"2022-06-23","20:09:00",26200,26200,26200,26200,30]
["2022-06-24","12:24:00",26320,26320,26320,26320,74,null,null,"2022-06-23","20:10:00",26200,26200,26200,26200,16]
["2022-06-24","12:25:00",26320,26320,26310,26310,176,null,null,"2022-06-23","20:11:00",26200,26200,26200,26200,0]
["2022-06-24","12:26:00",26310,26310,26300,26300,146,null,null,"2022-06-23","20:12:00",26200,26200,26200,26200,0]
["2022-06-24","12:27:00",26290,26300,26290,26300,72,null,null,"2022-06-23","20:13:00",26200,26200,26200,26200,1]
["2022-06-24","12:28:00",26310,26310,26310,26310,44,null,null,"2022-06-23","20:14:00",26200,26200,26200,26200,27]
["2022-06-24","12:29:00",26310,26310,26300,26310,122,null,null,"2022-06-23","20:15:00",26200,26200,26200,26200,0]
["2022-06-24","12:30:00",26300,26330,26300,26320,345,null,null,"2022-06-23","20:16:00",26210,26210,26210,26210,20]
["2022-06-24","12:31:00",26320,26320,26320,26320,64,null,null,"2022-06-23","20:17:00",26220,26220,26220,26220,2]
["2022-06-24","12:32:00",26320,26320,26320,26320,30,null,null,"2022-06-23","20:18:00",26210,26210,26210,26210,22]
["2022-06-24","12:33:00",26310,26310,26310,26310,65,null,null,"2022-06-23","20:19:00",26210,26210,26210,26210,0]
["2022-06-24","12:34:00",26310,26310,26310,26310,79,null,null,"2022-06-23","20:20:00",26220,26220,26220,26220,13]
["2022-06-24","12:35:00",26310,26320,26310,26320,197,null,null,"2022-06-23","20:21:00",26220,26220,26220,26220,0]
["2022-06-24","12:36:00",26320,26340,26320,26330,393,null,null,"2022-06-23","20:22:00",26220,26220,26220,26220,1]
["2022-06-24","12:37:00",26330,26330,26320,26320,67,null,null,"2022-06-23","20:23:00",26220,26220,26220,26220,0]
["2022-06-24","12:38:00",26330,26330,26320,26330,71,null,null,"2022-06-23","20:24:00",26220,26230,26220,26220,12]
["2022-06-24","12:39:00",26330,26340,26330,26340,172,null,null,"2022-06-23","20:25:00",26220,26220,26220,26220,5]
["2022-06-24","12:40:00",26340,26340,26340,26340,7,null,null,"2022-06-23","20:26:00",26220,26220,26220,26220,0]
["2022-06-24","12:41:00",26350,26370,26350,26360,566,null,null,"2022-06-23","20:27:00",26220,26220,26220,26220,0]
["2022-06-24","12:42:00",26360,26360,26360,26360,23,null,null,"2022-06-23","20:28:00",26220,26220,26220,26220,21]
["2022-06-24","12:43:00",26350,26360,26350,26360,22,null,null,"2022-06-23","20:29:00",26220,26240,26220,26240,98]
["2022-06-24","12:44:00",26350,26360,26350,26360,117,null,null,"2022-06-23","20:30:00",26240,26240,26240,26240,40]
["2022-06-24","12:45:00",26360,26360,26350,26350,83,null,null,"2022-06-23","20:31:00",26230,26230,26230,26230,18]
["2022-06-24","12:46:00",26350,26360,26350,26350,4,null,null,"2022-06-23","20:32:00",26230,26230,26230,26230,2]
["2022-06-24","12:47:00",26360,26360,26350,26350,74,null,null,"2022-06-23","20:33:00",26230,26230,26230,26230,0]
["2022-06-24","12:48:00",26350,26350,26350,26350,2,null,null,"2022-06-23","20:34:00",26220,26220,26220,26220,11]
["2022-06-24","12:49:00",26340,26350,26340,26340,31,null,null,"2022-06-23","20:35:00",26220,26220,26220,26220,0]
["2022-06-24","12:50:00",26350,26360,26350,26360,43,null,null,"2022-06-23","20:36:00",26220,26220,26220,26220,11]
["2022-06-24","12:51:00",26360,26360,26350,26360,66,null,null,"2022-06-23","20:37:00",26220,26220,26220,26220,0]
["2022-06-24","12:52:00",26360,26370,26360,26370,58,null,null,"2022-06-23","20:38:00",26220,26220,26220,26220,0]
["2022-06-24","12:53:00",26370,26370,26360,26370,4,null,null,"2022-06-23","20:39:00",26220,26220,26220,26220,0]
["2022-06-24","12:54:00",26360,26360,26360,26360,152,null,null,"2022-06-23","20:40:00",26230,26230,26230,26230,3]
["2022-06-24","12:55:00",26360,26370,26360,26370,74,null,null,"2022-06-23","20:41:00",26230,26230,26230,26230,1]
["2022-06-24","12:56:00",26370,26370,26370,26370,6,null,null,"2022-06-23","20:42:00",26220,26220,26210,26220,119]
["2022-06-24","12:57:00",26360,26370,26360,26370,9,null,null,"2022-06-23","20:43:00",26220,26220,26220,26220,25]
["2022-06-24","12:58:00",26360,26370,26360,26360,161,null,null,"2022-06-23","20:44:00",26220,26230,26220,26230,23]
["2022-06-24","12:59:00",26360,26360,26360,26360,1,null,null,"2022-06-23","20:45:00",26230,26230,26220,26220,77]
["2022-06-24","13:00:00",26360,26370,26350,26360,145,null,null,"2022-06-23","20:46:00",26220,26220,26220,26220,36]
["2022-06-24","13:01:00",26360,26370,26360,26370,80,null,null,"2022-06-23","20:47:00",26220,26220,26220,26220,0]
["2022-06-24","13:02:00",26370,26380,26370,26370,75,null,null,"2022-06-23","20:48:00",26230,26240,26230,26240,59]
["2022-06-24","13:03:00",26380,26380,26380,26380,5,null,null,"2022-06-23","20:49:00",26250,26250,26240,26240,58]
["2022-06-24","13:04:00",26370,26390,26370,26380,87,null,null,"2022-06-23","20:50:00",26240,26240,26240,26240,0]
["2022-06-24","13:05:00",26390,26390,26390,26390,109,null,null,"2022-06-23","20:51:00",26240,26240,26240,26240,0]
["2022-06-24","13:06:00",26400,26410,26380,26380,379,null,null,"2022-06-23","20:52:00",26240,26240,26240,26240,102]
["2022-06-24","13:07:00",26390,26390,26380,26380,113,null,null,"2022-06-23","20:53:00",26240,26240,26240,26240,1]
["2022-06-24","13:08:00",26390,26390,26380,26380,260,null,null,"2022-06-23","20:54:00",26250,26250,26250,26250,1]
["2022-06-24","13:09:00",26380,26400,26380,26390,215,null,null,"2022-06-23","20:55:00",26240,26250,26240,26250,6]
["2022-06-24","13:10:00",26380,26390,26380,26380,7,null,null,"2022-06-23","20:56:00",26240,26240,26240,26240,11]
["2022-06-24","13:11:00",26390,26390,26390,26390,1,null,null,"2022-06-23","20:57:00",26240,26240,26240,26240,0]
["2022-06-24","13:12:00",26390,26400,26390,26400,171,null,null,"2022-06-23","20:58:00",26240,26240,26230,26230,74]
["2022-06-24","13:13:00",26390,26400,26390,26390,242,null,null,"2022-06-23","20:59:00",26230,26230,26230,26230,37]
["2022-06-24","13:14:00",26390,26390,26380,26390,92,null,null,"2022-06-23","21:00:00",26230,26230,26230,26230,1]
["2022-06-24","13:15:00",26390,26390,26390,26390,130,null,null,"2022-06-23","21:01:00",26220,26220,26220,26220,14]
["2022-06-24","13:16:00",26400,26410,26400,26410,235,null,null,"2022-06-23","21:02:00",26220,26230,26220,26230,11]
["2022-06-24","13:17:00",26410,26420,26410,26410,331,null,null,"2022-06-23","21:03:00",26220,26220,26220,26220,18]
["2022-06-24","13:18:00",26410,26410,26410,26410,63,null,null,"2022-06-23","21:04:00",26220,26220,26220,26220,1]
["2022-06-24","13:19:00",26410,26410,26400,26410,23,null,null,"2022-06-23","21:05:00",26210,26210,26210,26210,13]
["2022-06-24","13:20:00",26400,26420,26400,26420,76,null,null,"2022-06-23","21:06:00",26210,26210,26210,26210,0]
["2022-06-24","13:21:00",26420,26420,26410,26410,98,null,null,"2022-06-23","21:07:00",26200,26200,26190,26200,58]
["2022-06-24","13:22:00",26410,26420,26410,26420,41,null,null,"2022-06-23","21:08:00",26200,26200,26200,26200,0]
["2022-06-24","13:23:00",26420,26420,26420,26420,16,null,null,"2022-06-23","21:09:00",26190,26190,26190,26190,59]
["2022-06-24","13:24:00",26420,26430,26410,26430,108,null,null,"2022-06-23","21:10:00",26190,26200,26190,26190,43]
["2022-06-24","13:25:00",26420,26430,26420,26430,345,null,null,"2022-06-23","21:11:00",26190,26190,26190,26190,25]
["2022-06-24","13:26:00",26430,26440,26430,26430,181,null,null,"2022-06-23","21:12:00",26200,26200,26200,26200,15]
["2022-06-24","13:27:00",26430,26430,26420,26420,301,null,null,"2022-06-23","21:13:00",26200,26200,26190,26190,17]
["2022-06-24","13:28:00",26420,26420,26410,26410,61,null,null,"2022-06-23","21:14:00",26190,26190,26190,26190,17]
["2022-06-24","13:29:00",26410,26420,26410,26410,37,null,null,"2022-06-23","21:15:00",26190,26190,26190,26190,11]
["2022-06-24","13:30:00",26410,26420,26410,26410,159,null,null,"2022-06-23","21:16:00",26190,26190,26190,26190,0]
["2022-06-24","13:31:00",26410,26410,26400,26410,61,null,null,"2022-06-23","21:17:00",26200,26200,26200,26200,3]
["2022-06-24","13:32:00",26400,26400,26400,26400,8,null,null,"2022-06-23","21:18:00",26200,26200,26200,26200,0]
["2022-06-24","13:33:00",26400,26410,26390,26390,515,null,null,"2022-06-23","21:19:00",26190,26200,26190,26200,13]
["2022-06-24","13:34:00",26390,26400,26390,26400,144,null,null,"2022-06-23","21:20:00",26200,26200,26190,26190,10]
["2022-06-24","13:35:00",26410,26410,26400,26410,15,null,null,"2022-06-23","21:21:00",26190,26190,26190,26190,2]
["2022-06-24","13:36:00",26410,26410,26410,26410,59,null,null,"2022-06-23","21:22:00",26180,26180,26180,26180,44]
["2022-06-24","13:37:00",26410,26410,26410,26410,33,null,null,"2022-06-23","21:23:00",26180,26180,26180,26180,1]
["2022-06-24","13:38:00",26410,26410,26390,26400,87,null,null,"2022-06-23","21:24:00",26180,26180,26170,26180,27]
["2022-06-24","13:39:00",26400,26400,26390,26390,178,null,null,"2022-06-23","21:25:00",26180,26180,26180,26180,18]
["2022-06-24","13:40:00",26390,26400,26390,26400,135,null,null,"2022-06-23","21:26:00",26180,26180,26180,26180,2]
["2022-06-24","13:41:00",26400,26400,26390,26400,62,null,null,"2022-06-23","21:27:00",26180,26180,26180,26180,22]
["2022-06-24","13:42:00",26400,26400,26400,26400,7,null,null,"2022-06-23","21:28:00",26180,26180,26180,26180,10]
["2022-06-24","13:43:00",26400,26400,26400,26400,114,null,null,"2022-06-23","21:29:00",26180,26180,26170,26170,54]
["2022-06-24","13:44:00",26400,26400,26400,26400,56,null,null,"2022-06-23","21:30:00",26170,26170,26150,26150,21]
["2022-06-24","13:45:00",26400,26400,26400,26400,100,null,null,"2022-06-23","21:31:00",26150,26150,26150,26150,27]
["2022-06-24","13:46:00",26400,26410,26400,26410,30,null,null,"2022-06-23","21:32:00",26150,26150,26150,26150,30]
["2022-06-24","13:47:00",26410,26410,26400,26400,44,null,null,"2022-06-23","21:33:00",26140,26150,26130,26140,34]
["2022-06-24","13:48:00",26400,26400,26400,26400,14,null,null,"2022-06-23","21:34:00",26140,26140,26130,26130,41]
["2022-06-24","13:49:00",26390,26400,26390,26390,77,null,null,"2022-06-23","21:35:00",26130,26130,26130,26130,16]
["2022-06-24","13:50:00",26390,26400,26390,26400,50,null,null,"2022-06-23","21:36:00",26130,26130,26120,26120,45]
["2022-06-24","13:51:00",26400,26400,26400,26400,3,null,null,"2022-06-23","21:37:00",26120,26120,26110,26120,45]
["2022-06-24","13:52:00",26400,26400,26400,26400,57,null,null,"2022-06-23","21:38:00",26110,26110,26110,26110,20]
["2022-06-24","13:53:00",26400,26400,26400,26400,9,null,null,"2022-06-23","21:39:00",26110,26110,26110,26110,17]
["2022-06-24","13:54:00",26400,26400,26400,26400,31,null,null,"2022-06-23","21:40:00",26120,26130,26120,26130,54]
["2022-06-24","13:55:00",26400,26410,26400,26410,249,null,null,"2022-06-23","21:41:00",26130,26130,26130,26130,43]
["2022-06-24","13:56:00",26420,26420,26420,26420,6,null,null,"2022-06-23","21:42:00",26130,26130,26130,26130,0]
["2022-06-24","13:57:00",26410,26420,26410,26420,103,null,null,"2022-06-23","21:43:00",26140,26140,26130,26130,92]
["2022-06-24","13:58:00",26410,26410,26410,26410,157,null,null,"2022-06-23","21:44:00",26120,26120,26120,26120,25]
["2022-06-24","13:59:00",26410,26410,26410,26410,17,null,null,"2022-06-23","21:45:00",26120,26130,26110,26130,33]
["2022-06-24","14:00:00",26410,26410,26410,26410,106,null,null,"2022-06-23","21:46:00",26130,26130,26130,26130,22]
["2022-06-24","14:01:00",26410,26410,26410,26410,91,null,null,"2022-06-23","21:47:00",26130,26130,26120,26130,11]
["2022-06-24","14:02:00",26410,26420,26410,26420,59,null,null,"2022-06-23","21:48:00",26130,26130,26130,26130,0]
["2022-06-24","14:03:00",26430,26430,26420,26420,128,null,null,"2022-06-23","21:49:00",26130,26130,26130,26130,7]
["2022-06-24","14:04:00",26420,26420,26420,26420,89,null,null,"2022-06-23","21:50:00",26120,26120,26120,26120,17]
["2022-06-24","14:05:00",26420,26430,26420,26430,248,null,null,"2022-06-23","21:51:00",26130,26130,26130,26130,5]
["2022-06-24","14:06:00",26430,26430,26430,26430,58,null,null,"2022-06-23","21:52:00",26130,26140,26130,26130,21]
["2022-06-24","14:07:00",26430,26430,26430,26430,182,null,null,"2022-06-23","21:53:00",26130,26130,26130,26130,8]
["2022-06-24","14:08:00",26430,26440,26430,26440,184,null,null,"2022-06-23","21:54:00",26120,26120,26110,26120,20]
["2022-06-24","14:09:00",26440,26450,26430,26430,447,null,null,"2022-06-23","21:55:00",26120,26120,26120,26120,3]
["2022-06-24","14:10:00",26430,26440,26430,26440,49,null,null,"2022-06-23","21:56:00",26130,26130,26130,26130,18]
["2022-06-24","14:11:00",26430,26440,26430,26440,139,null,null,"2022-06-23","21:57:00",26130,26130,26130,26130,0]
["2022-06-24","14:12:00",26440,26450,26440,26450,49,null,null,"2022-06-23","21:58:00",26130,26130,26120,26130,34]
["2022-06-24","14:13:00",26450,26450,26450,26450,0,null,null,"2022-06-23","21:59:00",26130,26130,26130,26130,10]
["2022-06-24","14:14:00",26450,26450,26450,26450,2,null,null,"2022-06-23","22:00:00",26130,26140,26130,26140,12]
["2022-06-24","14:15:00",26440,26450,26440,26450,34,null,null,"2022-06-23","22:01:00",26140,26140,26130,26130,32]
["2022-06-24","14:16:00",26440,26450,26440,26450,119,null,null,"2022-06-23","22:02:00",26120,26120,26120,26120,27]
["2022-06-24","14:17:00",26440,26450,26440,26450,16,null,null,"2022-06-23","22:03:00",26130,26130,26130,26130,13]
["2022-06-24","14:18:00",26440,26440,26440,26440,130,null,null,"2022-06-23","22:04:00",26120,26130,26120,26130,29]
["2022-06-24","14:19:00",26450,26450,26450,26450,3,null,null,"2022-06-23","22:05:00",26130,26130,26120,26120,7]
["2022-06-24","14:20:00",26450,26450,26440,26450,222,null,null,"2022-06-23","22:06:00",26120,26130,26120,26130,20]
["2022-06-24","14:21:00",26440,26450,26440,26450,328,null,null,"2022-06-23","22:07:00",26130,26130,26120,26130,15]
["2022-06-24","14:22:00",26450,26450,26450,26450,197,null,null,"2022-06-23","22:08:00",26130,26130,26130,26130,11]
["2022-06-24","14:23:00",26450,26460,26450,26450,77,null,null,"2022-06-23","22:09:00",26140,26140,26130,26140,46]
["2022-06-24","14:24:00",26440,26440,26440,26440,104,null,null,"2022-06-23","22:10:00",26140,26140,26140,26140,14]
["2022-06-24","14:25:00",26440,26440,26440,26440,66,null,null,"2022-06-23","22:11:00",26150,26150,26140,26140,18]
["2022-06-24","14:26:00",26450,26450,26450,26450,7,null,null,"2022-06-23","22:12:00",26150,26150,26140,26140,17]
["2022-06-24","14:27:00",26450,26450,26450,26450,131,null,null,"2022-06-23","22:13:00",26140,26150,26140,26150,3]
["2022-06-24","14:28:00",26450,26470,26450,26460,110,null,null,"2022-06-23","22:14:00",26150,26160,26150,26160,6]
["2022-06-24","14:29:00",26460,26460,26460,26460,6,null,null,"2022-06-23","22:15:00",26160,26160,26150,26160,32]
["2022-06-24","14:30:00",26460,26470,26460,26460,103,null,null,"2022-06-23","22:16:00",26170,26170,26160,26160,45]
["2022-06-24","14:31:00",26460,26460,26450,26450,119,null,null,"2022-06-23","22:17:00",26160,26160,26160,26160,1]
["2022-06-24","14:32:00",26450,26450,26450,26450,101,null,null,"2022-06-23","22:18:00",26160,26160,26160,26160,0]
["2022-06-24","14:33:00",26440,26450,26440,26450,70,null,null,"2022-06-23","22:19:00",26160,26160,26160,26160,1]
["2022-06-24","14:34:00",26450,26450,26450,26450,2,null,null,"2022-06-23","22:20:00",26160,26160,26150,26150,9]
["2022-06-24","14:35:00",26440,26440,26440,26440,138,null,null,"2022-06-23","22:21:00",26150,26150,26150,26150,21]
["2022-06-24","14:36:00",26450,26450,26450,26450,29,null,null,"2022-06-23","22:22:00",26150,26150,26150,26150,2]
["2022-06-24","14:37:00",26450,26450,26450,26450,191,null,null,"2022-06-23","22:23:00",26160,26160,26150,26150,12]
["2022-06-24","14:38:00",26450,26450,26450,26450,158,null,null,"2022-06-23","22:24:00",26150,26150,26150,26150,11]
["2022-06-24","14:39:00",26450,26450,26440,26450,257,null,null,"2022-06-23","22:25:00",26150,26150,26150,26150,4]
["2022-06-24","14:40:00",26450,26460,26450,26450,75,null,null,"2022-06-23","22:26:00",26150,26150,26150,26150,12]
["2022-06-24","14:41:00",26450,26460,26450,26450,84,null,null,"2022-06-23","22:27:00",26150,26150,26140,26140,15]
["2022-06-24","14:42:00",26450,26460,26450,26450,125,null,null,"2022-06-23","22:28:00",26140,26140,26120,26130,38]
["2022-06-24","14:43:00",26450,26470,26450,26460,362,null,null,"2022-06-23","22:29:00",26130,26130,26130,26130,5]
["2022-06-24","14:44:00",26460,26460,26460,26460,35,null,null,"2022-06-23","22:30:00",26140,26140,26130,26140,114]
["2022-06-24","14:45:00",26450,26450,26450,26450,81,null,null,"2022-06-23","22:31:00",26150,26160,26120,26120,93]
["2022-06-24","14:46:00",26440,26450,26440,26450,13,null,null,"2022-06-23","22:32:00",26120,26120,26100,26120,87]
["2022-06-24","14:47:00",26440,26440,26440,26440,187,null,null,"2022-06-23","22:33:00",26120,26150,26120,26130,45]
["2022-06-24","14:48:00",26440,26450,26440,26450,109,null,null,"2022-06-23","22:34:00",26120,26120,26100,26100,62]
["2022-06-24","14:49:00",26450,26450,26440,26440,99,null,null,"2022-06-23","22:35:00",26100,26100,26070,26070,215]
["2022-06-24","14:50:00",26450,26450,26440,26440,158,null,null,"2022-06-23","22:36:00",26070,26080,26070,26080,42]
["2022-06-24","14:51:00",26440,26450,26440,26440,86,null,null,"2022-06-23","22:37:00",26080,26080,26070,26070,62]
["2022-06-24","14:52:00",26440,26440,26440,26440,2,null,null,"2022-06-23","22:38:00",26070,26080,26070,26070,39]
["2022-06-24","14:53:00",26440,26440,26440,26440,97,null,null,"2022-06-23","22:39:00",26070,26080,26070,26070,28]
["2022-06-24","14:54:00",26440,26440,26440,26440,42,null,null,"2022-06-23","22:40:00",26070,26110,26070,26100,146]
["2022-06-24","14:55:00",26440,26440,26440,26440,28,null,null,"2022-06-23","22:41:00",26100,26100,26080,26080,94]
["2022-06-24","14:56:00",26430,26440,26430,26430,74,null,null,"2022-06-23","22:42:00",26090,26090,26080,26090,131]
["2022-06-24","14:57:00",26430,26440,26430,26430,464,null,null,"2022-06-23","22:43:00",26090,26120,26090,26120,75]
["2022-06-24","14:58:00",26420,26420,26410,26410,484,null,null,"2022-06-23","22:44:00",26110,26110,26110,26110,14]
["2022-06-24","14:59:00",26420,26460,26410,26450,1043,null,null,"2022-06-23","22:45:00",26110,26110,26080,26080,306]
["2022-06-24","15:00:00",26450,26450,26420,26440,726,null,null,"2022-06-23","22:46:00",26080,26120,26070,26110,174]
["2022-06-24","15:01:00",26440,26450,26430,26450,341,null,null,"2022-06-23","22:47:00",26100,26110,26100,26100,71]
["2022-06-24","15:02:00",26450,26450,26430,26440,181,null,null,"2022-06-23","22:48:00",26100,26120,26100,26110,72]
["2022-06-24","15:03:00",26430,26440,26430,26430,279,null,null,"2022-06-23","22:49:00",26100,26130,26100,26110,162]
["2022-06-24","15:04:00",26430,26430,26420,26430,87,null,null,"2022-06-23","22:50:00",26100,26100,26080,26080,291]
["2022-06-24","15:05:00",26430,26450,26430,26450,275,null,null,"2022-06-23","22:51:00",26080,26080,26070,26080,51]
["2022-06-24","15:06:00",26450,26450,26430,26440,132,null,null,"2022-06-23","22:52:00",26070,26070,26040,26040,226]
["2022-06-24","15:07:00",26440,26460,26440,26450,203,null,null,"2022-06-23","22:53:00",26040,26060,26040,26050,180]
["2022-06-24","15:08:00",26440,26440,26440,26440,114,null,null,"2022-06-23","22:54:00",26050,26060,26040,26040,110]
["2022-06-24","15:09:00",26440,26450,26430,26430,95,null,null,"2022-06-23","22:55:00",26040,26060,26040,26060,54]
["2022-06-24","15:10:00",26430,26430,26430,26430,10,null,null,"2022-06-23","22:56:00",26060,26070,26050,26070,94]
["2022-06-24","15:11:00",26430,26430,26430,26430,0,null,null,"2022-06-23","22:57:00",26070,26080,26070,26080,25]
["2022-06-24","15:12:00",26430,26430,26430,26430,0,null,null,"2022-06-23","22:58:00",26080,26130,26080,26120,229]
["2022-06-24","15:13:00",26430,26430,26430,26430,0,null,null,"2022-06-23","22:59:00",26120,26140,26120,26130,51]
["2022-06-24","15:14:00",26430,26430,26430,26430,0,null,null,"2022-06-23","23:00:00",26130,26140,26120,26140,155]
["2022-06-24","15:15:00",26480,26480,26480,26480,1884,null,null,"2022-06-23","23:01:00",26140,26140,26130,26130,23]
["2022-06-24","16:30:00",26430,26450,26430,26440,367,null,null,"2022-06-23","23:02:00",26140,26140,26130,26140,60]
["2022-06-24","16:31:00",26440,26450,26440,26440,49,null,null,"2022-06-23","23:03:00",26140,26140,26130,26130,85]
["2022-06-24","16:32:00",26440,26450,26440,26440,103,null,null,"2022-06-23","23:04:00",26120,26130,26120,26130,60]
["2022-06-24","16:33:00",26440,26460,26430,26460,85,null,null,"2022-06-23","23:05:00",26130,26140,26130,26130,15]
["2022-06-24","16:34:00",26460,26460,26450,26450,52,null,null,"2022-06-23","23:06:00",26140,26140,26130,26140,45]
["2022-06-24","16:35:00",26450,26450,26440,26440,32,null,null,"2022-06-23","23:07:00",26140,26140,26110,26110,36]
["2022-06-24","16:36:00",26440,26440,26440,26440,22,null,null,"2022-06-23","23:08:00",26110,26110,26080,26080,92]
["2022-06-24","16:37:00",26440,26460,26440,26460,16,null,null,"2022-06-23","23:09:00",26080,26090,26080,26090,42]
["2022-06-24","16:38:00",26460,26460,26450,26450,29,null,null,"2022-06-23","23:10:00",26080,26090,26080,26090,130]
["2022-06-24","16:39:00",26450,26450,26440,26440,23,null,null,"2022-06-23","23:11:00",26100,26100,26080,26080,91]
["2022-06-24","16:40:00",26440,26450,26440,26450,27,null,null,"2022-06-23","23:12:00",26070,26070,26060,26060,74]
["2022-06-24","16:41:00",26450,26450,26450,26450,7,null,null,"2022-06-23","23:13:00",26060,26080,26050,26080,97]
["2022-06-24","16:42:00",26450,26450,26450,26450,25,null,null,"2022-06-23","23:14:00",26090,26090,26080,26080,18]
["2022-06-24","16:43:00",26460,26460,26450,26450,78,null,null,"2022-06-23","23:15:00",26090,26090,26070,26080,20]
["2022-06-24","16:44:00",26450,26450,26450,26450,13,null,null,"2022-06-23","23:16:00",26070,26090,26070,26090,39]
["2022-06-24","16:45:00",26440,26440,26430,26430,77,null,null,"2022-06-23","23:17:00",26080,26080,26070,26070,24]
["2022-06-24","16:46:00",26430,26430,26410,26420,208,null,null,"2022-06-23","23:18:00",26070,26090,26070,26080,59]
["2022-06-24","16:47:00",26420,26430,26420,26430,30,null,null,"2022-06-23","23:19:00",26080,26080,26080,26080,14]
["2022-06-24","16:48:00",26430,26430,26430,26430,28,null,null,"2022-06-23","23:20:00",26090,26110,26080,26110,55]
["2022-06-24","16:49:00",26430,26430,26430,26430,5,null,null,"2022-06-23","23:21:00",26110,26120,26110,26120,32]
["2022-06-24","16:50:00",26430,26440,26430,26440,12,null,null,"2022-06-23","23:22:00",26120,26120,26120,26120,15]
["2022-06-24","16:51:00",26450,26450,26450,26450,6,null,null,"2022-06-23","23:23:00",26110,26130,26110,26130,20]
["2022-06-24","16:52:00",26460,26470,26460,26460,136,null,null,"2022-06-23","23:24:00",26120,26120,26110,26110,30]
["2022-06-24","16:53:00",26460,26460,26460,26460,5,null,null,"2022-06-23","23:25:00",26110,26120,26100,26120,25]
["2022-06-24","16:54:00",26450,26450,26450,26450,5,null,null,"2022-06-23","23:26:00",26100,26100,26090,26090,42]
["2022-06-24","16:55:00",26440,26440,26440,26440,22,null,null,"2022-06-23","23:27:00",26090,26110,26090,26100,8]
["2022-06-24","16:56:00",26440,26440,26440,26440,29,null,null,"2022-06-23","23:28:00",26110,26120,26100,26100,66]
["2022-06-24","16:57:00",26430,26450,26430,26450,5,null,null,"2022-06-23","23:29:00",26100,26100,26100,26100,13]
["2022-06-24","16:58:00",26450,26450,26450,26450,6,null,null,"2022-06-23","23:30:00",26110,26110,26100,26100,135]
["2022-06-24","16:59:00",26460,26460,26440,26440,41,null,null,"2022-06-23","23:31:00",26110,26140,26110,26140,50]
["2022-06-24","17:00:00",26440,26440,26430,26430,9,null,null,"2022-06-23","23:32:00",26140,26140,26120,26120,93]
["2022-06-24","17:01:00",26430,26450,26430,26450,25,null,null,"2022-06-23","23:33:00",26120,26130,26120,26120,19]
["2022-06-24","17:02:00",26460,26460,26460,26460,53,null,null,"2022-06-23","23:34:00",26110,26130,26110,26120,36]
["2022-06-24","17:03:00",26470,26470,26450,26460,63,null,null,"2022-06-23","23:35:00",26110,26130,26100,26130,83]
["2022-06-24","17:04:00",26460,26460,26450,26450,30,null,null,"2022-06-23","23:36:00",26130,26130,26110,26110,37]
["2022-06-24","17:05:00",26440,26440,26440,26440,22,null,null,"2022-06-23","23:37:00",26120,26130,26120,26130,33]
["2022-06-24","17:06:00",26450,26450,26450,26450,13,null,null,"2022-06-23","23:38:00",26130,26130,26120,26120,20]
["2022-06-24","17:07:00",26450,26450,26450,26450,77,null,null,"2022-06-23","23:39:00",26130,26140,26130,26140,9]
["2022-06-24","17:08:00",26450,26450,26450,26450,17,null,null,"2022-06-23","23:40:00",26140,26160,26140,26150,134]
["2022-06-24","17:09:00",26450,26450,26450,26450,5,null,null,"2022-06-23","23:41:00",26160,26160,26150,26150,99]
["2022-06-24","17:10:00",26450,26450,26450,26450,0,null,null,"2022-06-23","23:42:00",26160,26160,26150,26150,77]
["2022-06-24","17:11:00",26450,26450,26450,26450,9,null,null,"2022-06-23","23:43:00",26160,26160,26160,26160,9]
["2022-06-24","17:12:00",26460,26460,26440,26440,64,null,null,"2022-06-23","23:44:00",26160,26160,26150,26150,14]
["2022-06-24","17:13:00",26440,26440,26430,26430,136,null,null,"2022-06-23","23:45:00",26150,26150,26150,26150,7]
["2022-06-24","17:14:00",26430,26430,26420,26420,151,null,null,"2022-06-23","23:46:00",26160,26160,26160,26160,9]
["2022-06-24","17:15:00",26420,26450,26420,26450,26,null,null,"2022-06-23","23:47:00",26160,26160,26160,26160,3]
["2022-06-24","17:16:00",26440,26440,26440,26440,17,null,null,"2022-06-23","23:48:00",26160,26160,26160,26160,15]
["2022-06-24","17:17:00",26440,26440,26440,26440,28,null,null,"2022-06-23","23:49:00",26170,26170,26150,26150,50]
["2022-06-24","17:18:00",26450,26460,26440,26450,26,null,null,"2022-06-23","23:50:00",26150,26150,26150,26150,10]
["2022-06-24","17:19:00",26450,26450,26450,26450,15,null,null,"2022-06-23","23:51:00",26160,26160,26150,26150,9]
["2022-06-24","17:20:00",26450,26450,26440,26440,73,null,null,"2022-06-23","23:52:00",26150,26170,26150,26170,16]
["2022-06-24","17:21:00",26450,26450,26440,26440,7,null,null,"2022-06-23","23:53:00",26160,26170,26160,26160,12]
["2022-06-24","17:22:00",26440,26440,26430,26430,94,null,null,"2022-06-23","23:54:00",26150,26160,26150,26160,27]
["2022-06-24","17:23:00",26430,26440,26430,26440,122,null,null,"2022-06-23","23:55:00",26160,26160,26160,26160,10]
["2022-06-24","17:24:00",26430,26430,26430,26430,59,null,null,"2022-06-23","23:56:00",26160,26160,26160,26160,4]
["2022-06-24","17:25:00",26430,26430,26430,26430,19,null,null,"2022-06-23","23:57:00",26170,26170,26160,26160,74]
["2022-06-24","17:26:00",26430,26430,26430,26430,21,null,null,"2022-06-23","23:58:00",26160,26160,26150,26160,41]
["2022-06-24","17:27:00",26440,26450,26440,26450,78,null,null,"2022-06-23","23:59:00",26160,26160,26160,26160,5]
["2022-06-24","17:28:00",26450,26460,26440,26460,34,null,null,"2022-06-24","00:00:00",26160,26160,26150,26150,59]
["2022-06-24","17:29:00",26460,26460,26460,26460,0,null,null,"2022-06-24","00:01:00",26150,26150,26140,26140,13]
["2022-06-24","17:30:00",26450,26450,26450,26450,58,null,null,"2022-06-24","00:02:00",26140,26140,26140,26140,26]
["2022-06-24","17:31:00",26450,26450,26450,26450,13,null,null,"2022-06-24","00:03:00",26140,26140,26140,26140,31]
["2022-06-24","17:32:00",26450,26450,26450,26450,16,null,null,"2022-06-24","00:04:00",26140,26140,26130,26130,39]
["2022-06-24","17:33:00",26450,26450,26450,26450,8,null,null,"2022-06-24","00:05:00",26120,26120,26120,26120,36]
["2022-06-24","17:34:00",26460,26460,26460,26460,96,null,null,"2022-06-24","00:06:00",26120,26140,26120,26130,90]
["2022-06-24","17:35:00",26460,26460,26460,26460,6,null,null,"2022-06-24","00:07:00",26130,26140,26130,26140,28]
["2022-06-24","17:36:00",26460,26460,26460,26460,3,null,null,"2022-06-24","00:08:00",26140,26140,26140,26140,16]
["2022-06-24","17:37:00",26460,26460,26460,26460,10,null,null,"2022-06-24","00:09:00",26140,26150,26140,26150,22]
["2022-06-24","17:38:00",26460,26460,26460,26460,10,null,null,"2022-06-24","00:10:00",26150,26160,26150,26160,11]
["2022-06-24","17:39:00",26460,26460,26460,26460,19,null,null,"2022-06-24","00:11:00",26160,26170,26160,26160,89]
["2022-06-24","17:40:00",26460,26470,26460,26470,47,null,null,"2022-06-24","00:12:00",26150,26160,26150,26160,13]
["2022-06-24","17:41:00",26470,26470,26460,26460,23,null,null,"2022-06-24","00:13:00",26160,26170,26160,26170,25]
["2022-06-24","17:42:00",26470,26470,26470,26470,14,null,null,"2022-06-24","00:14:00",26180,26180,26170,26170,37]
["2022-06-24","17:43:00",26460,26460,26460,26460,36,null,null,"2022-06-24","00:15:00",26160,26160,26160,26160,3]
["2022-06-24","17:44:00",26470,26470,26470,26470,39,null,null,"2022-06-24","00:16:00",26160,26170,26160,26170,21]
["2022-06-24","17:45:00",26470,26470,26470,26470,38,null,null,"2022-06-24","00:17:00",26170,26170,26170,26170,19]
["2022-06-24","17:46:00",26470,26470,26470,26470,17,null,null,"2022-06-24","00:18:00",26170,26170,26170,26170,4]
["2022-06-24","17:47:00",26470,26470,26470,26470,3,null,null,"2022-06-24","00:19:00",26170,26170,26170,26170,7]
["2022-06-24","17:48:00",26470,26470,26470,26470,38,null,null,"2022-06-24","00:20:00",26170,26180,26170,26170,23]
["2022-06-24","17:49:00",26470,26470,26470,26470,1,null,null,"2022-06-24","00:21:00",26160,26160,26150,26160,69]
["2022-06-24","17:50:00",26480,26480,26480,26480,6,null,null,"2022-06-24","00:22:00",26150,26160,26140,26160,25]
["2022-06-24","17:51:00",26470,26470,26470,26470,37,null,null,"2022-06-24","00:23:00",26150,26150,26140,26140,26]
["2022-06-24","17:52:00",26480,26500,26480,26500,120,null,null,"2022-06-24","00:24:00",26130,26140,26130,26140,69]
["2022-06-24","17:53:00",26500,26500,26500,26500,155,null,null,"2022-06-24","00:25:00",26140,26140,26140,26140,4]
["2022-06-24","17:54:00",26500,26500,26500,26500,71,null,null,"2022-06-24","00:26:00",26140,26140,26140,26140,12]
["2022-06-24","17:55:00",26500,26500,26500,26500,30,null,null,"2022-06-24","00:27:00",26140,26150,26140,26150,15]
["2022-06-24","17:56:00",26500,26500,26500,26500,23,null,null,"2022-06-24","00:28:00",26140,26140,26140,26140,20]
["2022-06-24","17:57:00",26500,26500,26500,26500,6,null,null,"2022-06-24","00:29:00",26140,26140,26140,26140,20]
["2022-06-24","17:58:00",26500,26510,26500,26500,9,null,null,"2022-06-24","00:30:00",26140,26150,26130,26130,51]
["2022-06-24","17:59:00",26500,26510,26500,26500,17,null,null,"2022-06-24","00:31:00",26120,26120,26110,26110,72]
["2022-06-24","18:00:00",26490,26490,26480,26480,49,null,null,"2022-06-24","00:32:00",26110,26110,26110,26110,23]
["2022-06-24","18:01:00",26480,26480,26480,26480,52,null,null,"2022-06-24","00:33:00",26110,26120,26110,26120,49]
["2022-06-24","18:02:00",26480,26480,26480,26480,10,null,null,"2022-06-24","00:34:00",26120,26120,26100,26110,49]
["2022-06-24","18:03:00",26480,26480,26480,26480,19,null,null,"2022-06-24","00:35:00",26110,26110,26080,26090,19]
["2022-06-24","18:04:00",26470,26470,26470,26470,28,null,null,"2022-06-24","00:36:00",26090,26090,26090,26090,12]
["2022-06-24","18:05:00",26460,26460,26460,26460,30,null,null,"2022-06-24","00:37:00",26090,26100,26090,26100,15]
["2022-06-24","18:06:00",26470,26470,26470,26470,19,null,null,"2022-06-24","00:38:00",26100,26100,26090,26100,50]
["2022-06-24","18:07:00",26470,26470,26470,26470,1,null,null,"2022-06-24","00:39:00",26110,26110,26100,26100,9]
["2022-06-24","18:08:00",26480,26490,26470,26470,59,null,null,"2022-06-24","00:40:00",26090,26100,26090,26100,8]
["2022-06-24","18:09:00",26470,26470,26470,26470,0,null,null,"2022-06-24","00:41:00",26100,26100,26100,26100,7]
["2022-06-24","18:10:00",26480,26480,26480,26480,4,null,null,"2022-06-24","00:42:00",26100,26100,26100,26100,8]
["2022-06-24","18:11:00",26480,26480,26480,26480,0,null,null,"2022-06-24","00:43:00",26100,26100,26100,26100,1]
["2022-06-24","18:12:00",26480,26480,26480,26480,11,null,null,"2022-06-24","00:44:00",26100,26100,26100,26100,7]
["2022-06-24","18:13:00",26480,26480,26480,26480,0,null,null,"2022-06-24","00:45:00",26110,26110,26100,26100,7]
["2022-06-24","18:14:00",26480,26480,26480,26480,0,null,null,"2022-06-24","00:46:00",26090,26100,26090,26100,24]
["2022-06-24","18:15:00",26480,26480,26480,26480,20,null,null,"2022-06-24","00:47:00",26100,26100,26100,26100,0]
["2022-06-24","18:16:00",26480,26480,26480,26480,8,null,null,"2022-06-24","00:48:00",26100,26100,26100,26100,12]
["2022-06-24","18:17:00",26480,26480,26480,26480,27,null,null,"2022-06-24","00:49:00",26110,26110,26110,26110,11]
["2022-06-24","18:18:00",26480,26480,26480,26480,0,null,null,"2022-06-24","00:50:00",26120,26120,26120,26120,14]
["2022-06-24","18:19:00",26480,26480,26480,26480,0,null,null,"2022-06-24","00:51:00",26120,26120,26120,26120,0]
["2022-06-24","18:20:00",26490,26490,26490,26490,6,null,null,"2022-06-24","00:52:00",26120,26120,26120,26120,0]
["2022-06-24","18:21:00",26490,26490,26480,26490,73,null,null,"2022-06-24","00:53:00",26110,26110,26100,26100,5]
["2022-06-24","18:22:00",26490,26490,26490,26490,17,null,null,"2022-06-24","00:54:00",26100,26100,26090,26090,26]
["2022-06-24","18:23:00",26490,26490,26490,26490,7,null,null,"2022-06-24","00:55:00",26090,26090,26090,26090,15]
["2022-06-24","18:24:00",26490,26490,26490,26490,0,null,null,"2022-06-24","00:56:00",26090,26090,26090,26090,21]
["2022-06-24","18:25:00",26480,26480,26480,26480,15,null,null,"2022-06-24","00:57:00",26090,26090,26090,26090,14]
["2022-06-24","18:26:00",26480,26480,26480,26480,13,null,null,"2022-06-24","00:58:00",26080,26080,26080,26080,17]
["2022-06-24","18:27:00",26480,26480,26480,26480,16,null,null,"2022-06-24","00:59:00",26080,26080,26080,26080,15]
["2022-06-24","18:28:00",26480,26480,26480,26480,16,null,null,"2022-06-24","01:00:00",26080,26080,26070,26080,15]
["2022-06-24","18:29:00",26480,26480,26480,26480,4,null,null,"2022-06-24","01:01:00",26070,26070,26060,26060,30]
["2022-06-24","18:30:00",26480,26480,26480,26480,1,null,null,"2022-06-24","01:02:00",26050,26050,26050,26050,96]
["2022-06-24","18:31:00",26480,26480,26480,26480,12,null,null,"2022-06-24","01:03:00",26050,26060,26050,26050,21]
["2022-06-24","18:32:00",26490,26490,26490,26490,15,null,null,"2022-06-24","01:04:00",26040,26040,26030,26030,59]
["2022-06-24","18:33:00",26490,26490,26490,26490,10,null,null,"2022-06-24","01:05:00",26030,26030,26030,26030,38]
["2022-06-24","18:34:00",26490,26490,26490,26490,19,null,null,"2022-06-24","01:06:00",26030,26050,26030,26050,47]
["2022-06-24","18:35:00",26500,26500,26500,26500,21,null,null,"2022-06-24","01:07:00",26050,26050,26050,26050,20]
["2022-06-24","18:36:00",26500,26500,26500,26500,3,null,null,"2022-06-24","01:08:00",26050,26050,26030,26030,132]
["2022-06-24","18:37:00",26490,26490,26480,26480,18,null,null,"2022-06-24","01:09:00",26020,26040,26020,26040,27]
["2022-06-24","18:38:00",26480,26480,26480,26480,1,null,null,"2022-06-24","01:10:00",26040,26040,26040,26040,16]
["2022-06-24","18:39:00",26480,26480,26480,26480,0,null,null,"2022-06-24","01:11:00",26040,26040,26040,26040,0]
["2022-06-24","18:40:00",26480,26480,26480,26480,0,null,null,"2022-06-24","01:12:00",26040,26040,26040,26040,12]
["2022-06-24","18:41:00",26480,26480,26480,26480,0,null,null,"2022-06-24","01:13:00",26040,26050,26040,26050,22]
["2022-06-24","18:42:00",26480,26480,26480,26480,12,null,null,"2022-06-24","01:14:00",26050,26050,26050,26050,20]
["2022-06-24","18:43:00",26480,26490,26480,26490,21,null,null,"2022-06-24","01:15:00",26050,26050,26050,26050,4]
["2022-06-24","18:44:00",26490,26490,26490,26490,0,null,null,"2022-06-24","01:16:00",26050,26050,26050,26050,9]
["2022-06-24","18:45:00",26490,26490,26490,26490,1,null,null,"2022-06-24","01:17:00",26050,26060,26050,26060,22]
["2022-06-24","18:46:00",26490,26490,26490,26490,0,null,null,"2022-06-24","01:18:00",26060,26070,26060,26070,29]
["2022-06-24","18:47:00",26490,26490,26490,26490,0,null,null,"2022-06-24","01:19:00",26070,26070,26070,26070,0]
["2022-06-24","18:48:00",26490,26490,26490,26490,0,null,null,"2022-06-24","01:20:00",26060,26070,26060,26070,21]
["2022-06-24","18:49:00",26490,26490,26490,26490,0,null,null,"2022-06-24","01:21:00",26070,26080,26070,26080,21]
["2022-06-24","18:50:00",26500,26500,26490,26490,184,null,null,"2022-06-24","01:22:00",26080,26080,26080,26080,5]
["2022-06-24","18:51:00",26490,26490,26490,26490,5,null,null,"2022-06-24","01:23:00",26070,26070,26060,26060,13]
["2022-06-24","18:52:00",26490,26490,26490,26490,1,null,null,"2022-06-24","01:24:00",26070,26070,26070,26070,4]
["2022-06-24","18:53:00",26490,26500,26490,26500,16,null,null,"2022-06-24","01:25:00",26070,26070,26060,26060,19]
["2022-06-24","18:54:00",26500,26500,26500,26500,10,null,null,"2022-06-24","01:26:00",26070,26070,26070,26070,6]
["2022-06-24","18:55:00",26500,26500,26500,26500,12,null,null,"2022-06-24","01:27:00",26070,26070,26070,26070,12]
["2022-06-24","18:56:00",26500,26500,26500,26500,9,null,null,"2022-06-24","01:28:00",26070,26070,26060,26060,54]
["2022-06-24","18:57:00",26510,26510,26510,26510,11,null,null,"2022-06-24","01:29:00",26070,26070,26070,26070,8]
["2022-06-24","18:58:00",26510,26510,26510,26510,14,null,null,"2022-06-24","01:30:00",26070,26070,26070,26070,2]
["2022-06-24","18:59:00",26510,26510,26510,26510,1,null,null,"2022-06-24","01:31:00",26070,26070,26060,26060,11]
["2022-06-24","19:00:00",26520,26520,26510,26510,38,null,null,"2022-06-24","01:32:00",26060,26060,26060,26060,0]
["2022-06-24","19:01:00",26520,26520,26520,26520,39,null,null,"2022-06-24","01:33:00",26050,26050,26050,26050,22]
["2022-06-24","19:02:00",26520,26520,26520,26520,16,null,null,"2022-06-24","01:34:00",26050,26050,26040,26040,17]
["2022-06-24","19:03:00",26520,26520,26520,26520,0,null,null,"2022-06-24","01:35:00",26050,26050,26040,26040,24]
["2022-06-24","19:04:00",26520,26520,26520,26520,4,null,null,"2022-06-24","01:36:00",26040,26040,26040,26040,0]
["2022-06-24","19:05:00",26520,26520,26520,26520,6,null,null,"2022-06-24","01:37:00",26030,26030,26030,26030,12]
["2022-06-24","19:06:00",26510,26510,26510,26510,13,null,null,"2022-06-24","01:38:00",26020,26020,26020,26020,66]
["2022-06-24","19:07:00",26510,26510,26510,26510,0,null,null,"2022-06-24","01:39:00",26020,26020,26020,26020,28]
["2022-06-24","19:08:00",26520,26520,26520,26520,32,null,null,"2022-06-24","01:40:00",26020,26020,26020,26020,9]
["2022-06-24","19:09:00",26520,26530,26520,26530,30,null,null,"2022-06-24","01:41:00",26030,26040,26030,26040,56]
["2022-06-24","19:10:00",26530,26530,26520,26520,28,null,null,"2022-06-24","01:42:00",26040,26040,26040,26040,3]
["2022-06-24","19:11:00",26520,26520,26520,26520,2,null,null,"2022-06-24","01:43:00",26030,26030,26030,26030,24]
["2022-06-24","19:12:00",26520,26520,26520,26520,0,null,null,"2022-06-24","01:44:00",26030,26040,26030,26040,2]
["2022-06-24","19:13:00",26530,26530,26530,26530,41,null,null,"2022-06-24","01:45:00",26030,26030,26020,26020,12]
["2022-06-24","19:14:00",26530,26530,26530,26530,0,null,null,"2022-06-24","01:46:00",26020,26020,26010,26010,42]
["2022-06-24","19:15:00",26530,26530,26530,26530,58,null,null,"2022-06-24","01:47:00",26010,26010,26010,26010,1]
["2022-06-24","19:16:00",26530,26530,26530,26530,32,null,null,"2022-06-24","01:48:00",26010,26030,26010,26030,22]
["2022-06-24","19:17:00",26530,26530,26530,26530,0,null,null,"2022-06-24","01:49:00",26030,26030,26030,26030,14]
["2022-06-24","19:18:00",26530,26530,26530,26530,4,null,null,"2022-06-24","01:50:00",26020,26020,26020,26020,31]
["2022-06-24","19:19:00",26530,26530,26530,26530,17,null,null,"2022-06-24","01:51:00",26010,26020,26010,26020,6]
["2022-06-24","19:20:00",26530,26530,26530,26530,0,null,null,"2022-06-24","01:52:00",26020,26020,26020,26020,19]
["2022-06-24","19:21:00",26530,26530,26530,26530,1,null,null,"2022-06-24","01:53:00",26010,26020,26000,26020,119]
["2022-06-24","19:22:00",26530,26530,26530,26530,0,null,null,"2022-06-24","01:54:00",26020,26020,26020,26020,14]
["2022-06-24","19:23:00",26520,26520,26520,26520,32,null,null,"2022-06-24","01:55:00",26010,26010,26010,26010,16]
["2022-06-24","19:24:00",26510,26510,26510,26510,18,null,null,"2022-06-24","01:56:00",26020,26030,26020,26030,20]
["2022-06-24","19:25:00",26510,26510,26510,26510,3,null,null,"2022-06-24","01:57:00",26030,26030,26020,26020,15]
["2022-06-24","19:26:00",26510,26510,26510,26510,46,null,null,"2022-06-24","01:58:00",26020,26020,26010,26010,17]
["2022-06-24","19:27:00",26510,26510,26510,26510,8,null,null,"2022-06-24","01:59:00",26010,26010,26010,26010,4]
["2022-06-24","19:28:00",26510,26510,26510,26510,1,null,null,"2022-06-24","02:00:00",26010,26010,26000,26000,31]
["2022-06-24","19:29:00",26510,26510,26510,26510,31,null,null,"2022-06-24","02:01:00",25990,25990,25990,25990,39]
["2022-06-24","19:30:00",26510,26510,26510,26510,0,null,null,"2022-06-24","02:02:00",25990,26000,25990,26000,22]
["2022-06-24","19:31:00",26510,26510,26510,26510,6,null,null,"2022-06-24","02:03:00",25990,25990,25980,25980,3]
["2022-06-24","19:32:00",26510,26510,26510,26510,21,null,null,"2022-06-24","02:04:00",25980,25990,25970,25990,53]
["2022-06-24","19:33:00",26510,26520,26510,26520,21,null,null,"2022-06-24","02:05:00",25990,26000,25990,26000,13]
["2022-06-24","19:34:00",26520,26520,26520,26520,6,null,null,"2022-06-24","02:06:00",26010,26020,26010,26020,60]
["2022-06-24","19:35:00",26520,26520,26520,26520,12,null,null,"2022-06-24","02:07:00",26010,26020,26010,26020,39]
["2022-06-24","19:36:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:08:00",26010,26010,26010,26010,20]
["2022-06-24","19:37:00",26520,26520,26520,26520,5,null,null,"2022-06-24","02:09:00",26010,26010,26010,26010,7]
["2022-06-24","19:38:00",26510,26520,26510,26520,3,null,null,"2022-06-24","02:10:00",26010,26010,26010,26010,10]
["2022-06-24","19:39:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:11:00",26010,26020,26010,26020,18]
["2022-06-24","19:40:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:12:00",26020,26020,26020,26020,7]
["2022-06-24","19:41:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:13:00",26030,26030,26030,26030,13]
["2022-06-24","19:42:00",26510,26510,26510,26510,18,null,null,"2022-06-24","02:14:00",26020,26020,26010,26020,19]
["2022-06-24","19:43:00",26510,26520,26510,26520,24,null,null,"2022-06-24","02:15:00",26020,26030,26020,26020,22]
["2022-06-24","19:44:00",26510,26510,26510,26510,13,null,null,"2022-06-24","02:16:00",26020,26030,26020,26030,10]
["2022-06-24","19:45:00",26510,26510,26510,26510,5,null,null,"2022-06-24","02:17:00",26030,26040,26030,26040,4]
["2022-06-24","19:46:00",26510,26510,26510,26510,0,null,null,"2022-06-24","02:18:00",26040,26040,26030,26030,13]
["2022-06-24","19:47:00",26510,26510,26510,26510,0,null,null,"2022-06-24","02:19:00",26030,26040,26030,26040,5]
["2022-06-24","19:48:00",26510,26510,26510,26510,0,null,null,"2022-06-24","02:20:00",26040,26040,26040,26040,2]
["2022-06-24","19:49:00",26510,26510,26510,26510,0,null,null,"2022-06-24","02:21:00",26030,26030,26020,26020,4]
["2022-06-24","19:50:00",26520,26520,26520,26520,2,null,null,"2022-06-24","02:22:00",26020,26030,26020,26030,10]
["2022-06-24","19:51:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:23:00",26040,26050,26040,26040,52]
["2022-06-24","19:52:00",26520,26520,26520,26520,42,null,null,"2022-06-24","02:24:00",26040,26040,26030,26030,16]
["2022-06-24","19:53:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:25:00",26030,26040,26030,26040,12]
["2022-06-24","19:54:00",26520,26520,26520,26520,20,null,null,"2022-06-24","02:26:00",26040,26040,26030,26030,13]
["2022-06-24","19:55:00",26520,26520,26520,26520,12,null,null,"2022-06-24","02:27:00",26030,26030,26020,26020,31]
["2022-06-24","19:56:00",26520,26520,26520,26520,21,null,null,"2022-06-24","02:28:00",26020,26020,26020,26020,7]
["2022-06-24","19:57:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:29:00",26010,26020,26010,26020,22]
["2022-06-24","19:58:00",26520,26520,26520,26520,13,null,null,"2022-06-24","02:30:00",26020,26040,26020,26040,10]
["2022-06-24","19:59:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:31:00",26040,26040,26040,26040,1]
["2022-06-24","20:00:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:32:00",26040,26040,26040,26040,2]
["2022-06-24","20:01:00",26530,26530,26530,26530,52,null,null,"2022-06-24","02:33:00",26040,26040,26030,26030,6]
["2022-06-24","20:02:00",26530,26530,26530,26530,10,null,null,"2022-06-24","02:34:00",26030,26030,26030,26030,9]
["2022-06-24","20:03:00",26530,26530,26530,26530,25,null,null,"2022-06-24","02:35:00",26030,26030,26030,26030,1]
["2022-06-24","20:04:00",26530,26530,26530,26530,11,null,null,"2022-06-24","02:36:00",26030,26040,26030,26030,14]
["2022-06-24","20:05:00",26530,26530,26530,26530,1,null,null,"2022-06-24","02:37:00",26030,26030,26030,26030,8]
["2022-06-24","20:06:00",26520,26520,26520,26520,2,null,null,"2022-06-24","02:38:00",26020,26020,26020,26020,3]
["2022-06-24","20:07:00",26520,26520,26520,26520,2,null,null,"2022-06-24","02:39:00",26010,26010,26010,26010,21]
["2022-06-24","20:08:00",26520,26520,26520,26520,2,null,null,"2022-06-24","02:40:00",26010,26020,26010,26020,3]
["2022-06-24","20:09:00",26520,26520,26520,26520,2,null,null,"2022-06-24","02:41:00",26000,26010,26000,26010,3]
["2022-06-24","20:10:00",26520,26520,26520,26520,3,null,null,"2022-06-24","02:42:00",26000,26000,26000,26000,17]
["2022-06-24","20:11:00",26520,26520,26520,26520,0,null,null,"2022-06-24","02:43:00",26000,26010,26000,26010,8]
["2022-06-24","20:12:00",26530,26530,26530,26530,10,null,null,"2022-06-24","02:44:00",26010,26020,26010,26020,14]
["2022-06-24","20:13:00",26530,26530,26530,26530,0,null,null,"2022-06-24","02:45:00",26010,26010,26010,26010,16]
["2022-06-24","20:14:00",26530,26530,26530,26530,8,null,null,"2022-06-24","02:46:00",26020,26020,26020,26020,8]
["2022-06-24","20:15:00",26530,26530,26530,26530,0,null,null,"2022-06-24","02:47:00",26030,26030,26030,26030,6]
["2022-06-24","20:16:00",26530,26530,26530,26530,2,null,null,"2022-06-24","02:48:00",26030,26030,26020,26020,6]
["2022-06-24","20:17:00",26530,26540,26530,26540,25,null,null,"2022-06-24","02:49:00",26030,26030,26030,26030,6]
["2022-06-24","20:18:00",26540,26540,26540,26540,14,null,null,"2022-06-24","02:50:00",26040,26050,26030,26050,57]
["2022-06-24","20:19:00",26540,26540,26530,26530,6,null,null,"2022-06-24","02:51:00",26050,26060,26050,26060,7]
["2022-06-24","20:20:00",26530,26530,26530,26530,16,null,null,"2022-06-24","02:52:00",26060,26060,26050,26050,17]
["2022-06-24","20:21:00",26530,26530,26530,26530,15,null,null,"2022-06-24","02:53:00",26050,26050,26040,26050,9]
["2022-06-24","20:22:00",26530,26540,26530,26540,2,null,null,"2022-06-24","02:54:00",26050,26050,26050,26050,0]
["2022-06-24","20:23:00",26530,26530,26530,26530,4,null,null,"2022-06-24","02:55:00",26060,26060,26060,26060,8]
["2022-06-24","20:24:00",26530,26530,26530,26530,0,null,null,"2022-06-24","02:56:00",26070,26070,26060,26060,24]
["2022-06-24","20:25:00",26530,26530,26530,26530,0,null,null,"2022-06-24","02:57:00",26060,26070,26060,26070,14]
["2022-06-24","20:26:00",26530,26530,26530,26530,0,null,null,"2022-06-24","02:58:00",26060,26060,26060,26060,6]
["2022-06-24","20:27:00",26530,26530,26530,26530,11,null,null,"2022-06-24","02:59:00",26060,26060,26060,26060,0]
["2022-06-24","20:28:00",26530,26530,26530,26530,16,null,null,"2022-06-24","03:00:00",26070,26070,26060,26060,7]
["2022-06-24","20:29:00",26530,26530,26530,26530,12,null,null,"2022-06-24","03:01:00",26050,26070,26050,26070,4]
["2022-06-24","20:30:00",26530,26530,26530,26530,3,null,null,"2022-06-24","03:02:00",26070,26080,26070,26080,7]
["2022-06-24","20:31:00",26530,26530,26530,26530,0,null,null,"2022-06-24","03:03:00",26070,26070,26050,26060,40]
["2022-06-24","20:32:00",26540,26540,26540,26540,13,null,null,"2022-06-24","03:04:00",26060,26070,26060,26070,19]
["2022-06-24","20:33:00",26540,26540,26540,26540,4,null,null,"2022-06-24","03:05:00",26060,26070,26060,26070,4]
["2022-06-24","20:34:00",26540,26540,26540,26540,0,null,null,"2022-06-24","03:06:00",26060,26060,26060,26060,2]
["2022-06-24","20:35:00",26540,26540,26530,26530,6,null,null,"2022-06-24","03:07:00",26060,26070,26060,26060,41]
["2022-06-24","20:36:00",26530,26530,26530,26530,61,null,null,"2022-06-24","03:08:00",26060,26060,26060,26060,4]
["2022-06-24","20:37:00",26530,26530,26530,26530,8,null,null,"2022-06-24","03:09:00",26060,26060,26060,26060,2]
["2022-06-24","20:38:00",26530,26530,26530,26530,1,null,null,"2022-06-24","03:10:00",26060,26060,26060,26060,0]
["2022-06-24","20:39:00",26530,26530,26520,26520,57,null,null,"2022-06-24","03:11:00",26060,26060,26060,26060,20]
["2022-06-24","20:40:00",26520,26520,26520,26520,0,null,null,"2022-06-24","03:12:00",26060,26070,26060,26070,7]
["2022-06-24","20:41:00",26530,26530,26530,26530,26,null,null,"2022-06-24","03:13:00",26070,26080,26070,26070,12]
["2022-06-24","20:42:00",26530,26530,26530,26530,4,null,null,"2022-06-24","03:14:00",26060,26070,26060,26060,10]
["2022-06-24","20:43:00",26530,26530,26530,26530,14,null,null,"2022-06-24","03:15:00",26060,26060,26060,26060,11]
["2022-06-24","20:44:00",26530,26530,26530,26530,0,null,null,"2022-06-24","03:16:00",26060,26070,26050,26070,5]
["2022-06-24","20:45:00",26520,26520,26520,26520,35,null,null,"2022-06-24","03:17:00",26070,26070,26070,26070,0]
["2022-06-24","20:46:00",26520,26520,26520,26520,5,null,null,"2022-06-24","03:18:00",26060,26060,26050,26060,15]
["2022-06-24","20:47:00",26520,26520,26520,26520,0,null,null,"2022-06-24","03:19:00",26060,26060,26060,26060,17]
["2022-06-24","20:48:00",26520,26520,26510,26510,34,null,null,"2022-06-24","03:20:00",26060,26060,26060,26060,10]
["2022-06-24","20:49:00",26510,26510,26510,26510,35,null,null,"2022-06-24","03:21:00",26060,26060,26060,26060,16]
["2022-06-24","20:50:00",26510,26510,26510,26510,10,null,null,"2022-06-24","03:22:00",26060,26070,26060,26070,17]
["2022-06-24","20:51:00",26510,26510,26510,26510,6,null,null,"2022-06-24","03:23:00",26070,26070,26060,26060,2]
["2022-06-24","20:52:00",26510,26510,26510,26510,1,null,null,"2022-06-24","03:24:00",26070,26070,26070,26070,25]
["2022-06-24","20:53:00",26520,26520,26520,26520,1,null,null,"2022-06-24","03:25:00",26070,26070,26070,26070,12]
["2022-06-24","20:54:00",26520,26520,26520,26520,0,null,null,"2022-06-24","03:26:00",26070,26070,26070,26070,7]
["2022-06-24","20:55:00",26520,26520,26520,26520,0,null,null,"2022-06-24","03:27:00",26070,26070,26070,26070,0]
["2022-06-24","20:56:00",26520,26520,26520,26520,28,null,null,"2022-06-24","03:28:00",26080,26090,26080,26090,22]
["2022-06-24","20:57:00",26520,26520,26520,26520,15,null,null,"2022-06-24","03:29:00",26090,26090,26090,26090,3]
["2022-06-24","20:58:00",26520,26520,26520,26520,0,null,null,"2022-06-24","03:30:00",26090,26090,26090,26090,10]
["2022-06-24","20:59:00",26520,26520,26520,26520,0,null,null,"2022-06-24","03:31:00",26100,26100,26100,26100,23]
["2022-06-24","21:00:00",26520,26520,26520,26520,86,null,null,"2022-06-24","03:32:00",26110,26120,26110,26110,22]
["2022-06-24","21:01:00",26520,26530,26520,26530,38,null,null,"2022-06-24","03:33:00",26110,26120,26110,26120,12]
["2022-06-24","21:02:00",26530,26530,26530,26530,20,null,null,"2022-06-24","03:34:00",26120,26120,26120,26120,22]
["2022-06-24","21:03:00",26530,26530,26530,26530,0,null,null,"2022-06-24","03:35:00",26120,26120,26120,26120,0]
["2022-06-24","21:04:00",26530,26530,26530,26530,43,null,null,"2022-06-24","03:36:00",26110,26110,26110,26110,10]
["2022-06-24","21:05:00",26520,26520,26520,26520,1,null,null,"2022-06-24","03:37:00",26110,26120,26110,26120,11]
["2022-06-24","21:06:00",26520,26530,26520,26530,4,null,null,"2022-06-24","03:38:00",26120,26120,26110,26120,113]
["2022-06-24","21:07:00",26530,26530,26530,26530,8,null,null,"2022-06-24","03:39:00",26120,26120,26100,26110,134]
["2022-06-24","21:08:00",26530,26530,26530,26530,17,null,null,"2022-06-24","03:40:00",26110,26110,26110,26110,8]
["2022-06-24","21:09:00",26530,26530,26530,26530,3,null,null,"2022-06-24","03:41:00",26110,26110,26110,26110,16]
["2022-06-24","21:10:00",26530,26530,26530,26530,20,null,null,"2022-06-24","03:42:00",26110,26110,26110,26110,0]
["2022-06-24","21:11:00",26530,26530,26530,26530,0,null,null,"2022-06-24","03:43:00",26100,26100,26100,26100,6]
["2022-06-24","21:12:00",26530,26540,26530,26540,3,null,null,"2022-06-24","03:44:00",26100,26110,26100,26110,15]
["2022-06-24","21:13:00",26540,26540,26540,26540,0,null,null,"2022-06-24","03:45:00",26110,26110,26110,26110,0]
["2022-06-24","21:14:00",26540,26540,26540,26540,0,null,null,"2022-06-24","03:46:00",26100,26100,26100,26100,6]
["2022-06-24","21:15:00",26540,26540,26540,26540,0,null,null,"2022-06-24","03:47:00",26100,26100,26100,26100,5]
["2022-06-24","21:16:00",26530,26530,26530,26530,9,null,null,"2022-06-24","03:48:00",26110,26110,26110,26110,4]
["2022-06-24","21:17:00",26530,26530,26530,26530,2,null,null,"2022-06-24","03:49:00",26110,26110,26100,26100,13]
["2022-06-24","21:18:00",26530,26530,26530,26530,7,null,null,"2022-06-24","03:50:00",26100,26100,26100,26100,0]
["2022-06-24","21:19:00",26530,26530,26530,26530,0,null,null,"2022-06-24","03:51:00",26100,26100,26100,26100,0]
["2022-06-24","21:20:00",26520,26520,26520,26520,17,null,null,"2022-06-24","03:52:00",26100,26100,26100,26100,4]
["2022-06-24","21:21:00",26520,26520,26520,26520,4,null,null,"2022-06-24","03:53:00",26100,26100,26100,26100,0]
["2022-06-24","21:22:00",26520,26520,26520,26520,3,null,null,"2022-06-24","03:54:00",26100,26100,26100,26100,0]
["2022-06-24","21:23:00",26520,26520,26520,26520,32,null,null,"2022-06-24","03:55:00",26100,26100,26100,26100,12]
["2022-06-24","21:24:00",26510,26510,26510,26510,64,null,null,"2022-06-24","03:56:00",26100,26100,26100,26100,1]
["2022-06-24","21:25:00",26510,26510,26510,26510,0,null,null,"2022-06-24","03:57:00",26110,26110,26110,26110,27]
["2022-06-24","21:26:00",26510,26510,26510,26510,0,null,null,"2022-06-24","03:58:00",26110,26110,26110,26110,64]
["2022-06-24","21:27:00",26520,26520,26520,26520,14,null,null,"2022-06-24","03:59:00",26110,26110,26100,26110,5]
["2022-06-24","21:28:00",26520,26520,26520,26520,5,null,null,"2022-06-24","04:00:00",26110,26110,26110,26110,12]
["2022-06-24","21:29:00",26520,26520,26510,26510,17,null,null,"2022-06-24","04:01:00",26110,26110,26100,26110,13]
["2022-06-24","21:30:00",26510,26510,26510,26510,44,null,null,"2022-06-24","04:02:00",26110,26110,26110,26110,51]
["2022-06-24","21:31:00",26510,26510,26510,26510,4,null,null,"2022-06-24","04:03:00",26110,26110,26110,26110,3]
["2022-06-24","21:32:00",26510,26510,26510,26510,31,null,null,"2022-06-24","04:04:00",26120,26120,26120,26120,24]
["2022-06-24","21:33:00",26510,26510,26510,26510,4,null,null,"2022-06-24","04:05:00",26120,26120,26120,26120,4]
["2022-06-24","21:34:00",26510,26510,26510,26510,2,null,null,"2022-06-24","04:06:00",26120,26140,26120,26140,8]
["2022-06-24","21:35:00",26510,26510,26510,26510,16,null,null,"2022-06-24","04:07:00",26130,26130,26120,26120,10]
["2022-06-24","21:36:00",26510,26510,26510,26510,0,null,null,"2022-06-24","04:08:00",26120,26120,26120,26120,5]
["2022-06-24","21:37:00",26510,26510,26510,26510,27,null,null,"2022-06-24","04:09:00",26120,26120,26120,26120,2]
["2022-06-24","21:38:00",26510,26510,26510,26510,21,null,null,"2022-06-24","04:10:00",26120,26120,26120,26120,1]
["2022-06-24","21:39:00",26510,26510,26510,26510,0,null,null,"2022-06-24","04:11:00",26120,26120,26110,26110,27]
["2022-06-24","21:40:00",26510,26510,26510,26510,4,null,null,"2022-06-24","04:12:00",26120,26120,26120,26120,14]
["2022-06-24","21:41:00",26520,26520,26520,26520,17,null,null,"2022-06-24","04:13:00",26130,26130,26130,26130,3]
["2022-06-24","21:42:00",26520,26520,26520,26520,17,null,null,"2022-06-24","04:14:00",26130,26130,26130,26130,23]
["2022-06-24","21:43:00",26520,26520,26520,26520,21,null,null,"2022-06-24","04:15:00",26130,26130,26130,26130,14]
["2022-06-24","21:44:00",26520,26520,26520,26520,9,null,null,"2022-06-24","04:16:00",26120,26120,26120,26120,6]
["2022-06-24","21:45:00",26510,26510,26500,26500,11,null,null,"2022-06-24","04:17:00",26120,26120,26120,26120,6]
["2022-06-24","21:46:00",26510,26510,26510,26510,60,null,null,"2022-06-24","04:18:00",26110,26110,26110,26110,8]
["2022-06-24","21:47:00",26510,26510,26510,26510,0,null,null,"2022-06-24","04:19:00",26110,26120,26110,26120,6]
["2022-06-24","21:48:00",26500,26510,26500,26510,14,null,null,"2022-06-24","04:20:00",26120,26120,26120,26120,1]
["2022-06-24","21:49:00",26500,26500,26490,26490,173,null,null,"2022-06-24","04:21:00",26120,26120,26120,26120,5]
["2022-06-24","21:50:00",26490,26490,26490,26490,0,null,null,"2022-06-24","04:22:00",26130,26130,26130,26130,2]
["2022-06-24","21:51:00",26490,26490,26490,26490,1,null,null,"2022-06-24","04:23:00",26130,26130,26130,26130,0]
["2022-06-24","21:52:00",26490,26490,26490,26490,0,null,null,"2022-06-24","04:24:00",26130,26130,26120,26120,38]
["2022-06-24","21:53:00",26490,26490,26490,26490,5,null,null,"2022-06-24","04:25:00",26120,26130,26120,26130,6]
["2022-06-24","21:54:00",26500,26500,26500,26500,9,null,null,"2022-06-24","04:26:00",26130,26130,26130,26130,0]
["2022-06-24","21:55:00",26500,26500,26500,26500,53,null,null,"2022-06-24","04:27:00",26140,26140,26140,26140,14]
["2022-06-24","21:56:00",26500,26500,26500,26500,1,null,null,"2022-06-24","04:28:00",26140,26140,26140,26140,7]
["2022-06-24","21:57:00",26500,26500,26500,26500,26,null,null,"2022-06-24","04:29:00",26140,26140,26140,26140,2]
["2022-06-24","21:58:00",26500,26500,26500,26500,0,null,null,"2022-06-24","04:30:00",26140,26150,26140,26150,14]
["2022-06-24","21:59:00",26510,26510,26510,26510,59,null,null,"2022-06-24","04:31:00",26160,26170,26160,26160,19]
["2022-06-24","22:00:00",26510,26510,26510,26510,11,null,null,"2022-06-24","04:32:00",26160,26160,26160,26160,12]
["2022-06-24","22:01:00",26510,26520,26510,26520,165,null,null,"2022-06-24","04:33:00",26170,26180,26170,26180,34]
["2022-06-24","22:02:00",26520,26520,26520,26520,3,null,null,"2022-06-24","04:34:00",26180,26180,26180,26180,22]
["2022-06-24","22:03:00",26520,26520,26520,26520,0,null,null,"2022-06-24","04:35:00",26180,26180,26180,26180,14]
["2022-06-24","22:04:00",26520,26520,26520,26520,0,null,null,"2022-06-24","04:36:00",26170,26170,26170,26170,7]
["2022-06-24","22:05:00",26520,26520,26520,26520,2,null,null,"2022-06-24","04:37:00",26170,26170,26170,26170,5]
["2022-06-24","22:06:00",26530,26530,26530,26530,11,null,null,"2022-06-24","04:38:00",26170,26170,26160,26160,12]
["2022-06-24","22:07:00",26530,26530,26530,26530,16,null,null,"2022-06-24","04:39:00",26160,26160,26160,26160,32]
["2022-06-24","22:08:00",26530,26530,26530,26530,0,null,null,"2022-06-24","04:40:00",26160,26170,26160,26170,139]
["2022-06-24","22:09:00",26530,26530,26530,26530,0,null,null,"2022-06-24","04:41:00",26170,26180,26170,26170,16]
["2022-06-24","22:10:00",26520,26520,26520,26520,83,null,null,"2022-06-24","04:42:00",26180,26180,26180,26180,4]
["2022-06-24","22:11:00",26520,26520,26520,26520,0,null,null,"2022-06-24","04:43:00",26170,26170,26170,26170,10]
["2022-06-24","22:12:00",26520,26520,26520,26520,21,null,null,"2022-06-24","04:44:00",26170,26170,26170,26170,4]
["2022-06-24","22:13:00",26520,26520,26520,26520,0,null,null,"2022-06-24","04:45:00",26170,26170,26170,26170,3]
["2022-06-24","22:14:00",26520,26520,26520,26520,0,null,null,"2022-06-24","04:46:00",26180,26180,26180,26180,23]
["2022-06-24","22:15:00",26520,26520,26520,26520,0,null,null,"2022-06-24","04:47:00",26180,26190,26180,26190,70]
["2022-06-24","22:16:00",26530,26530,26530,26530,2,null,null,"2022-06-24","04:48:00",26180,26180,26180,26180,11]
["2022-06-24","22:17:00",26530,26530,26530,26530,0,null,null,"2022-06-24","04:49:00",26190,26190,26190,26190,15]
["2022-06-24","22:18:00",26530,26530,26530,26530,10,null,null,"2022-06-24","04:50:00",26190,26190,26180,26190,202]
["2022-06-24","22:19:00",26540,26540,26540,26540,1,null,null,"2022-06-24","04:51:00",26190,26190,26180,26190,5]
["2022-06-24","22:20:00",26540,26540,26540,26540,0,null,null,"2022-06-24","04:52:00",26200,26200,26200,26200,3]
["2022-06-24","22:21:00",26530,26530,26530,26530,49,null,null,"2022-06-24","04:53:00",26190,26190,26180,26180,32]
["2022-06-24","22:22:00",26530,26530,26530,26530,1,null,null,"2022-06-24","04:54:00",26180,26180,26180,26180,32]
["2022-06-24","22:23:00",26530,26530,26530,26530,85,null,null,"2022-06-24","04:55:00",26180,26180,26180,26180,26]
["2022-06-24","22:24:00",26530,26530,26530,26530,2,null,null,"2022-06-24","04:56:00",26190,26190,26190,26190,31]
["2022-06-24","22:25:00",26530,26530,26530,26530,10,null,null,"2022-06-24","04:57:00",26190,26200,26190,26200,134]
["2022-06-24","22:26:00",26530,26530,26530,26530,19,null,null,"2022-06-24","04:58:00",26200,26200,26200,26200,15]
["2022-06-24","22:27:00",26530,26530,26530,26530,0,null,null,"2022-06-24","04:59:00",26190,26190,26190,26190,23]
["2022-06-24","22:28:00",26530,26530,26530,26530,8,null,null,"2022-06-24","05:00:00",26190,26190,26180,26180,23]
["2022-06-24","22:29:00",26530,26530,26530,26530,0,null,null,"2022-06-24","05:01:00",26180,26180,26180,26180,8]
["2022-06-24","22:30:00",26540,26540,26540,26540,98,null,null,"2022-06-24","05:02:00",26180,26180,26180,26180,0]
["2022-06-24","22:31:00",26530,26540,26530,26540,57,null,null,"2022-06-24","05:03:00",26180,26180,26170,26170,16]
["2022-06-24","22:32:00",26540,26570,26540,26570,247,null,null,"2022-06-24","05:04:00",26160,26160,26160,26160,5]
["2022-06-24","22:33:00",26570,26570,26570,26570,119,null,null,"2022-06-24","05:05:00",26160,26160,26160,26160,1]
["2022-06-24","22:34:00",26570,26580,26570,26580,92,null,null,"2022-06-24","05:06:00",26160,26160,26160,26160,0]
["2022-06-24","22:35:00",26580,26590,26580,26590,152,null,null,"2022-06-24","05:07:00",26160,26160,26160,26160,0]
["2022-06-24","22:36:00",26580,26590,26580,26580,79,null,null,"2022-06-24","05:08:00",26160,26160,26160,26160,0]
["2022-06-24","22:37:00",26580,26580,26570,26570,55,null,null,"2022-06-24","05:09:00",26160,26160,26160,26160,2]
["2022-06-24","22:38:00",26570,26570,26560,26560,82,null,null,"2022-06-24","05:10:00",26160,26160,26160,26160,6]
["2022-06-24","22:39:00",26570,26570,26560,26570,40,null,null,"2022-06-24","05:11:00",26160,26160,26160,26160,2]
["2022-06-24","22:40:00",26570,26580,26570,26580,45,null,null,"2022-06-24","05:12:00",26170,26170,26170,26170,1]
["2022-06-24","22:41:00",26590,26590,26590,26590,82,null,null,"2022-06-24","05:13:00",26170,26170,26170,26170,0]
["2022-06-24","22:42:00",26590,26590,26580,26580,135,null,null,"2022-06-24","05:14:00",26170,26170,26170,26170,0]
["2022-06-24","22:43:00",26590,26590,26590,26590,1,null,null,"2022-06-24","05:15:00",26170,26170,26170,26170,0]
["2022-06-24","22:44:00",26590,26590,26590,26590,45,null,null,"2022-06-24","05:16:00",26170,26170,26170,26170,0]
["2022-06-24","22:45:00",26590,26590,26590,26590,0,null,null,"2022-06-24","05:17:00",26170,26170,26170,26170,1]
["2022-06-24","22:46:00",26600,26610,26600,26600,161,null,null,"2022-06-24","05:18:00",26170,26170,26170,26170,0]
["2022-06-24","22:47:00",26600,26600,26600,26600,37,null,null,"2022-06-24","05:19:00",26170,26170,26170,26170,0]
["2022-06-24","22:48:00",26600,26610,26600,26610,39,null,null,"2022-06-24","05:20:00",26170,26170,26170,26170,0]
["2022-06-24","22:49:00",26610,26620,26610,26620,186,null,null,"2022-06-24","05:21:00",26170,26170,26170,26170,3]
["2022-06-24","22:50:00",26630,26640,26630,26630,151,null,null,"2022-06-24","05:22:00",26170,26170,26170,26170,0]
["2022-06-24","22:51:00",26630,26630,26630,26630,67,null,null,"2022-06-24","05:23:00",26170,26170,26170,26170,0]
["2022-06-24","22:52:00",26630,26630,26630,26630,26,null,null,"2022-06-24","05:24:00",26180,26180,26180,26180,1]
["2022-06-24","22:53:00",26620,26630,26620,26630,124,null,null,"2022-06-24","05:25:00",26180,26180,26180,26180,0]
["2022-06-24","22:54:00",26630,26630,26630,26630,32,null,null,"2022-06-24","05:26:00",26180,26180,26180,26180,1]
["2022-06-24","22:55:00",26620,26620,26620,26620,70,null,null,"2022-06-24","05:27:00",26180,26180,26180,26180,0]
["2022-06-24","22:56:00",26620,26630,26620,26620,85,null,null,"2022-06-24","05:28:00",26180,26180,26180,26180,1]
["2022-06-24","22:57:00",26620,26620,26620,26620,30,null,null,"2022-06-24","05:29:00",26180,26180,26180,26180,0]
["2022-06-24","22:58:00",26620,26620,26610,26610,42,null,null,"2022-06-24","05:30:00",26180,26180,26180,26180,0]
["2022-06-24","22:59:00",26610,26610,26610,26610,15,null,null,"2022-06-24","05:31:00",26180,26180,26180,26180,0]
["2022-06-24","23:00:00",26620,26660,26620,26660,477,null,null,"2022-06-24","05:32:00",26180,26180,26180,26180,1]
["2022-06-24","23:01:00",26660,26670,26650,26670,128,null,null,"2022-06-24","05:33:00",26180,26180,26180,26180,0]
["2022-06-24","23:02:00",26670,26690,26670,26690,179,null,null,"2022-06-24","05:34:00",26170,26180,26170,26170,8]
["2022-06-24","23:03:00",26690,26700,26680,26680,152,null,null,"2022-06-24","05:35:00",26170,26170,26170,26170,0]
["2022-06-24","23:04:00",26680,26680,26680,26680,41,null,null,"2022-06-24","05:36:00",26170,26170,26170,26170,0]
["2022-06-24","23:05:00",26680,26690,26680,26690,53,null,null,"2022-06-24","05:37:00",26170,26170,26170,26170,0]
["2022-06-24","23:06:00",26690,26690,26680,26680,39,null,null,"2022-06-24","05:38:00",26170,26170,26170,26170,0]
["2022-06-24","23:07:00",26690,26690,26690,26690,54,null,null,"2022-06-24","05:39:00",26170,26170,26170,26170,0]
["2022-06-24","23:08:00",26700,26720,26700,26720,168,null,null,"2022-06-24","05:40:00",26170,26170,26160,26160,35]
["2022-06-24","23:09:00",26720,26720,26710,26710,50,null,null,"2022-06-24","05:41:00",26160,26160,26160,26160,8]
["2022-06-24","23:10:00",26710,26710,26700,26710,173,null,null,"2022-06-24","05:42:00",26160,26160,26160,26160,0]
["2022-06-24","23:11:00",26710,26710,26700,26710,112,null,null,"2022-06-24","05:43:00",26160,26160,26160,26160,0]
["2022-06-24","23:12:00",26710,26720,26710,26710,58,null,null,"2022-06-24","05:44:00",26160,26160,26160,26160,0]
["2022-06-24","23:13:00",26710,26710,26710,26710,32,null,null,"2022-06-24","05:45:00",26160,26160,26160,26160,0]
["2022-06-24","23:14:00",26710,26710,26710,26710,22,null,null,"2022-06-24","05:46:00",26160,26160,26160,26160,0]
["2022-06-24","23:15:00",26720,26720,26700,26720,101,null,null,"2022-06-24","05:47:00",26160,26160,26160,26160,0]
["2022-06-24","23:16:00",26720,26720,26720,26720,30,null,null,"2022-06-24","05:48:00",26160,26160,26160,26160,0]
["2022-06-24","23:17:00",26720,26720,26710,26710,65,null,null,"2022-06-24","05:49:00",26150,26160,26150,26160,14]
["2022-06-24","23:18:00",26710,26710,26700,26700,34,null,null,"2022-06-24","05:50:00",26160,26160,26160,26160,12]
["2022-06-24","23:19:00",26700,26710,26700,26710,7,null,null,"2022-06-24","05:51:00",26160,26160,26160,26160,0]
["2022-06-24","23:20:00",26720,26720,26720,26720,48,null,null,"2022-06-24","05:52:00",26150,26150,26150,26150,3]
["2022-06-24","23:21:00",26720,26720,26720,26720,109,null,null,"2022-06-24","05:53:00",26150,26150,26150,26150,0]
["2022-06-24","23:22:00",26730,26730,26730,26730,27,null,null,"2022-06-24","05:54:00",26160,26160,26130,26130,34]
["2022-06-24","23:23:00",26730,26730,26720,26730,90,null,null,"2022-06-24","05:55:00",26130,26130,26130,26130,0]
["2022-06-24","23:24:00",26730,26730,26720,26730,90,null,null,"2022-06-24","05:56:00",26130,26130,26130,26130,0]
["2022-06-24","23:25:00",26720,26720,26720,26720,38,null,null,"2022-06-24","05:57:00",26130,26130,26130,26130,0]
["2022-06-24","23:26:00",26720,26720,26710,26710,36,null,null,"2022-06-24","05:58:00",26130,26130,26130,26130,0]
["2022-06-24","23:27:00",26710,26720,26710,26720,22,null,null,"2022-06-24","05:59:00",26130,26130,26130,26130,0]
["2022-06-24","23:28:00",26720,26720,26720,26720,0,null,null,"2022-06-24","06:00:00",26150,26150,26150,26150,30]
["2022-06-24","23:29:00",26720,26720,26720,26720,36,null,null,"2022-06-24","08:45:00",26200,26200,26170,26180,561]
["2022-06-24","23:30:00",26720,26720,26720,26720,17,null,null,"2022-06-24","08:46:00",26180,26180,26170,26180,80]
["2022-06-24","23:31:00",26720,26720,26720,26720,19,null,null,"2022-06-24","08:47:00",26180,26180,26180,26180,2]
["2022-06-24","23:32:00",26720,26720,26710,26710,65,null,null,"2022-06-24","08:48:00",26180,26180,26160,26170,116]
["2022-06-24","23:33:00",26710,26720,26710,26720,60,null,null,"2022-06-24","08:49:00",26160,26160,26160,26160,32]
["2022-06-24","23:34:00",26720,26730,26720,26730,40,null,null,"2022-06-24","08:50:00",26170,26180,26170,26180,83]
["2022-06-24","23:35:00",26730,26730,26720,26720,24,null,null,"2022-06-24","08:51:00",26180,26180,26170,26170,34]
["2022-06-24","23:36:00",26720,26720,26710,26710,21,null,null,"2022-06-24","08:52:00",26170,26170,26170,26170,46]
["2022-06-24","23:37:00",26710,26720,26710,26720,33,null,null,"2022-06-24","08:53:00",26160,26160,26150,26160,81]
["2022-06-24","23:38:00",26720,26720,26720,26720,7,null,null,"2022-06-24","08:54:00",26160,26160,26160,26160,8]
["2022-06-24","23:39:00",26720,26720,26720,26720,49,null,null,"2022-06-24","08:55:00",26150,26150,26120,26130,197]
["2022-06-24","23:40:00",26720,26720,26710,26710,20,null,null,"2022-06-24","08:56:00",26130,26140,26130,26140,85]
["2022-06-24","23:41:00",26710,26710,26710,26710,55,null,null,"2022-06-24","08:57:00",26130,26130,26120,26120,39]
["2022-06-24","23:42:00",26710,26710,26710,26710,17,null,null,"2022-06-24","08:58:00",26120,26140,26120,26140,104]
["2022-06-24","23:43:00",26720,26720,26720,26720,52,null,null,"2022-06-24","08:59:00",26150,26150,26130,26130,255]
["2022-06-24","23:44:00",26720,26730,26720,26720,35,null,null,"2022-06-24","09:00:00",26140,26160,26130,26130,444]
["2022-06-24","23:45:00",26720,26720,26720,26720,17,null,null,"2022-06-24","09:01:00",26120,26120,26070,26120,534]
["2022-06-24","23:46:00",26720,26730,26720,26730,47,null,null,"2022-06-24","09:02:00",26130,26170,26130,26140,242]
["2022-06-24","23:47:00",26740,26740,26730,26740,115,null,null,"2022-06-24","09:03:00",26140,26150,26120,26140,224]
["2022-06-24","23:48:00",26740,26750,26740,26740,19,null,null,"2022-06-24","09:04:00",26140,26160,26140,26150,212]
["2022-06-24","23:49:00",26740,26750,26740,26740,47,null,null,"2022-06-24","09:05:00",26150,26150,26130,26150,145]
["2022-06-24","23:50:00",26740,26740,26740,26740,106,null,null,"2022-06-24","09:06:00",26160,26160,26120,26130,272]
["2022-06-24","23:51:00",26740,26740,26740,26740,30,null,null,"2022-06-24","09:07:00",26130,26140,26130,26140,235]
["2022-06-24","23:52:00",26740,26740,26740,26740,17,null,null,"2022-06-24","09:08:00",26150,26160,26150,26150,255]
["2022-06-24","23:53:00",26740,26740,26740,26740,0,null,null,"2022-06-24","09:09:00",26140,26190,26140,26190,307]
["2022-06-24","23:54:00",26740,26750,26740,26740,24,null,null,"2022-06-24","09:10:00",26190,26190,26170,26180,216]
["2022-06-24","23:55:00",26740,26740,26740,26740,11,null,null,"2022-06-24","09:11:00",26180,26190,26180,26180,139]
["2022-06-24","23:56:00",26740,26740,26730,26740,17,null,null,"2022-06-24","09:12:00",26180,26180,26180,26180,142]
["2022-06-24","23:57:00",26740,26750,26740,26750,5,null,null,"2022-06-24","09:13:00",26170,26170,26140,26150,154]
["2022-06-24","23:58:00",26740,26760,26740,26750,167,null,null,"2022-06-24","09:14:00",26150,26170,26150,26170,100]
["2022-06-24","23:59:00",26750,26750,26750,26750,0,null,null,"2022-06-24","09:15:00",26170,26170,26140,26160,104]
["2022-06-25","00:00:00",26750,26750,26750,26750,34,null,null,"2022-06-24","09:16:00",26150,26180,26150,26180,144]
["2022-06-25","00:01:00",26750,26750,26750,26750,41,null,null,"2022-06-24","09:17:00",26180,26190,26170,26190,101]
["2022-06-25","00:02:00",26750,26750,26750,26750,15,null,null,"2022-06-24","09:18:00",26190,26200,26190,26200,101]
["2022-06-25","00:03:00",26750,26750,26750,26750,6,null,null,"2022-06-24","09:19:00",26210,26220,26190,26200,241]
["2022-06-25","00:04:00",26750,26750,26750,26750,0,null,null,"2022-06-24","09:20:00",26210,26210,26200,26200,82]
["2022-06-25","00:05:00",26760,26760,26760,26760,93,null,null,"2022-06-24","09:21:00",26200,26220,26200,26220,105]
["2022-06-25","00:06:00",26750,26750,26750,26750,72,null,null,"2022-06-24","09:22:00",26220,26230,26220,26230,84]
["2022-06-25","00:07:00",26750,26750,26750,26750,9,null,null,"2022-06-24","09:23:00",26230,26240,26210,26210,205]
["2022-06-25","00:08:00",26760,26760,26760,26760,8,null,null,"2022-06-24","09:24:00",26220,26220,26190,26190,120]
["2022-06-25","00:09:00",26760,26760,26760,26760,5,null,null,"2022-06-24","09:25:00",26200,26210,26200,26200,205]
["2022-06-25","00:10:00",26760,26760,26740,26740,51,null,null,"2022-06-24","09:26:00",26200,26210,26190,26210,219]
["2022-06-25","00:11:00",26740,26750,26740,26750,31,null,null,"2022-06-24","09:27:00",26200,26200,26200,26200,117]
["2022-06-25","00:12:00",26750,26750,26750,26750,13,null,null,"2022-06-24","09:28:00",26200,26200,26180,26180,192]
["2022-06-25","00:13:00",26740,26740,26740,26740,13,null,null,"2022-06-24","09:29:00",26180,26190,26180,26190,84]
["2022-06-25","00:14:00",26740,26740,26730,26730,38,null,null,"2022-06-24","09:30:00",26190,26190,26170,26180,99]
["2022-06-25","00:15:00",26730,26730,26730,26730,68,null,null,"2022-06-24","09:31:00",26180,26200,26170,26170,118]
["2022-06-25","00:16:00",26730,26730,26730,26730,24,null,null,"2022-06-24","09:32:00",26170,26190,26170,26180,120]
["2022-06-25","00:17:00",26720,26720,26720,26720,52,null,null,"2022-06-24","09:33:00",26180,26190,26180,26190,67]
["2022-06-25","00:18:00",26720,26730,26720,26730,26,null,null,"2022-06-24","09:34:00",26190,26190,26180,26180,138]
["2022-06-25","00:19:00",26720,26720,26720,26720,1,null,null,"2022-06-24","09:35:00",26170,26180,26170,26180,70]
["2022-06-25","00:20:00",26720,26720,26720,26720,50,null,null,"2022-06-24","09:36:00",26180,26190,26170,26180,113]
["2022-06-25","00:21:00",26720,26720,26720,26720,0,null,null,"2022-06-24","09:37:00",26190,26200,26190,26200,106]
["2022-06-25","00:22:00",26720,26730,26720,26720,19,null,null,"2022-06-24","09:38:00",26200,26210,26200,26200,115]
["2022-06-25","00:23:00",26730,26730,26730,26730,28,null,null,"2022-06-24","09:39:00",26200,26200,26200,26200,33]
["2022-06-25","00:24:00",26730,26740,26730,26730,25,null,null,"2022-06-24","09:40:00",26200,26210,26200,26200,120]
["2022-06-25","00:25:00",26730,26730,26730,26730,9,null,null,"2022-06-24","09:41:00",26200,26200,26200,26200,109]
["2022-06-25","00:26:00",26740,26740,26740,26740,29,null,null,"2022-06-24","09:42:00",26210,26210,26200,26210,56]
["2022-06-25","00:27:00",26740,26740,26740,26740,0,null,null,"2022-06-24","09:43:00",26220,26220,26220,26220,57]
["2022-06-25","00:28:00",26730,26740,26730,26740,42,null,null,"2022-06-24","09:44:00",26210,26210,26200,26210,60]
["2022-06-25","00:29:00",26750,26750,26740,26740,15,null,null,"2022-06-24","09:45:00",26220,26230,26210,26230,179]
["2022-06-25","00:30:00",26750,26750,26740,26740,85,null,null,"2022-06-24","09:46:00",26230,26240,26230,26230,113]
["2022-06-25","00:31:00",26740,26740,26740,26740,13,null,null,"2022-06-24","09:47:00",26230,26250,26230,26250,192]
["2022-06-25","00:32:00",26740,26740,26740,26740,13,null,null,"2022-06-24","09:48:00",26250,26250,26240,26250,96]
["2022-06-25","00:33:00",26740,26740,26740,26740,18,null,null,"2022-06-24","09:49:00",26250,26250,26240,26240,248]
["2022-06-25","00:34:00",26740,26740,26730,26730,29,null,null,"2022-06-24","09:50:00",26240,26250,26240,26240,55]
["2022-06-25","00:35:00",26730,26730,26730,26730,26,null,null,"2022-06-24","09:51:00",26240,26250,26230,26230,207]
["2022-06-25","00:36:00",26730,26730,26730,26730,0,null,null,"2022-06-24","09:52:00",26230,26230,26220,26220,119]
["2022-06-25","00:37:00",26730,26730,26730,26730,43,null,null,"2022-06-24","09:53:00",26220,26230,26220,26230,223]
["2022-06-25","00:38:00",26730,26740,26730,26730,43,null,null,"2022-06-24","09:54:00",26220,26230,26220,26230,115]
["2022-06-25","00:39:00",26740,26740,26740,26740,14,null,null,"2022-06-24","09:55:00",26230,26230,26220,26220,117]
["2022-06-25","00:40:00",26740,26750,26740,26750,32,null,null,"2022-06-24","09:56:00",26220,26250,26220,26250,226]
["2022-06-25","00:41:00",26740,26750,26740,26740,33,null,null,"2022-06-24","09:57:00",26250,26260,26250,26260,331]
["2022-06-25","00:42:00",26740,26740,26740,26740,12,null,null,"2022-06-24","09:58:00",26250,26250,26250,26250,80]
["2022-06-25","00:43:00",26740,26740,26740,26740,1,null,null,"2022-06-24","09:59:00",26250,26270,26240,26260,495]
["2022-06-25","00:44:00",26740,26740,26740,26740,1,null,null,"2022-06-24","10:00:00",26260,26270,26260,26270,127]
["2022-06-25","00:45:00",26740,26740,26730,26730,30,null,null,"2022-06-24","10:01:00",26260,26270,26250,26260,419]
["2022-06-25","00:46:00",26740,26740,26730,26740,61,null,null,"2022-06-24","10:02:00",26260,26270,26250,26260,272]
["2022-06-25","00:47:00",26740,26740,26740,26740,9,null,null,"2022-06-24","10:03:00",26260,26270,26260,26270,30]
["2022-06-25","00:48:00",26740,26740,26740,26740,13,null,null,"2022-06-24","10:04:00",26260,26270,26260,26270,45]
["2022-06-25","00:49:00",26740,26740,26740,26740,16,null,null,"2022-06-24","10:05:00",26280,26290,26280,26280,276]
["2022-06-25","00:50:00",26740,26740,26730,26730,37,null,null,"2022-06-24","10:06:00",26270,26270,26240,26250,303]
["2022-06-25","00:51:00",26730,26730,26730,26730,0,null,null,"2022-06-24","10:07:00",26250,26250,26240,26240,127]
["2022-06-25","00:52:00",26730,26740,26730,26740,11,null,null,"2022-06-24","10:08:00",26230,26250,26230,26240,39]
["2022-06-25","00:53:00",26740,26750,26740,26750,30,null,null,"2022-06-24","10:09:00",26250,26260,26250,26250,113]
["2022-06-25","00:54:00",26750,26750,26740,26740,22,null,null,"2022-06-24","10:10:00",26250,26260,26250,26260,76]
["2022-06-25","00:55:00",26740,26740,26740,26740,23,null,null,"2022-06-24","10:11:00",26260,26260,26250,26250,39]
["2022-06-25","00:56:00",26740,26740,26730,26730,11,null,null,"2022-06-24","10:12:00",26250,26250,26250,26250,39]
["2022-06-25","00:57:00",26740,26740,26740,26740,3,null,null,"2022-06-24","10:13:00",26260,26270,26260,26260,49]
["2022-06-25","00:58:00",26740,26740,26740,26740,7,null,null,"2022-06-24","10:14:00",26270,26270,26270,26270,55]
["2022-06-25","00:59:00",26750,26750,26750,26750,21,null,null,"2022-06-24","10:15:00",26280,26290,26280,26290,201]
["2022-06-25","01:00:00",26750,26750,26750,26750,10,null,null,"2022-06-24","10:16:00",26290,26310,26290,26300,248]
["2022-06-25","01:01:00",26750,26750,26750,26750,7,null,null,"2022-06-24","10:17:00",26300,26300,26280,26280,62]
["2022-06-25","01:02:00",26760,26760,26760,26760,14,null,null,"2022-06-24","10:18:00",26290,26290,26280,26280,50]
["2022-06-25","01:03:00",26760,26760,26760,26760,5,null,null,"2022-06-24","10:19:00",26280,26280,26270,26270,129]
["2022-06-25","01:04:00",26760,26760,26760,26760,6,null,null,"2022-06-24","10:20:00",26270,26280,26270,26280,56]
["2022-06-25","01:05:00",26760,26760,26750,26760,22,null,null,"2022-06-24","10:21:00",26290,26290,26290,26290,60]
["2022-06-25","01:06:00",26760,26760,26750,26760,23,null,null,"2022-06-24","10:22:00",26280,26290,26280,26280,74]
["2022-06-25","01:07:00",26760,26760,26760,26760,7,null,null,"2022-06-24","10:23:00",26280,26290,26280,26290,36]
["2022-06-25","01:08:00",26760,26760,26760,26760,30,null,null,"2022-06-24","10:24:00",26290,26290,26290,26290,125]
["2022-06-25","01:09:00",26760,26760,26760,26760,1,null,null,"2022-06-24","10:25:00",26290,26290,26290,26290,36]
["2022-06-25","01:10:00",26760,26760,26760,26760,2,null,null,"2022-06-24","10:26:00",26290,26300,26290,26290,75]
["2022-06-25","01:11:00",26760,26760,26760,26760,0,null,null,"2022-06-24","10:27:00",26290,26290,26290,26290,140]
["2022-06-25","01:12:00",26750,26750,26750,26750,10,null,null,"2022-06-24","10:28:00",26290,26290,26290,26290,52]
["2022-06-25","01:13:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:29:00",26290,26290,26290,26290,2]
["2022-06-25","01:14:00",26750,26750,26750,26750,3,null,null,"2022-06-24","10:30:00",26290,26300,26290,26290,28]
["2022-06-25","01:15:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:31:00",26290,26290,26290,26290,110]
["2022-06-25","01:16:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:32:00",26290,26300,26290,26300,174]
["2022-06-25","01:17:00",26750,26750,26750,26750,5,null,null,"2022-06-24","10:33:00",26300,26300,26290,26300,101]
["2022-06-25","01:18:00",26750,26750,26750,26750,4,null,null,"2022-06-24","10:34:00",26300,26310,26300,26310,122]
["2022-06-25","01:19:00",26760,26760,26760,26760,32,null,null,"2022-06-24","10:35:00",26320,26320,26310,26320,42]
["2022-06-25","01:20:00",26760,26760,26760,26760,1,null,null,"2022-06-24","10:36:00",26320,26330,26320,26330,195]
["2022-06-25","01:21:00",26750,26750,26740,26740,62,null,null,"2022-06-24","10:37:00",26330,26330,26330,26330,58]
["2022-06-25","01:22:00",26740,26740,26740,26740,4,null,null,"2022-06-24","10:38:00",26330,26340,26320,26320,102]
["2022-06-25","01:23:00",26750,26750,26750,26750,35,null,null,"2022-06-24","10:39:00",26330,26330,26320,26320,92]
["2022-06-25","01:24:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:40:00",26320,26320,26310,26310,133]
["2022-06-25","01:25:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:41:00",26320,26320,26310,26310,54]
["2022-06-25","01:26:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:42:00",26320,26320,26310,26310,184]
["2022-06-25","01:27:00",26750,26750,26750,26750,11,null,null,"2022-06-24","10:43:00",26310,26320,26310,26320,147]
["2022-06-25","01:28:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:44:00",26320,26330,26320,26330,178]
["2022-06-25","01:29:00",26750,26750,26750,26750,4,null,null,"2022-06-24","10:45:00",26320,26340,26320,26320,220]
["2022-06-25","01:30:00",26750,26760,26750,26760,4,null,null,"2022-06-24","10:46:00",26320,26320,26310,26320,70]
["2022-06-25","01:31:00",26760,26760,26750,26750,6,null,null,"2022-06-24","10:47:00",26330,26330,26330,26330,108]
["2022-06-25","01:32:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:48:00",26330,26330,26320,26320,83]
["2022-06-25","01:33:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:49:00",26310,26310,26310,26310,59]
["2022-06-25","01:34:00",26750,26750,26750,26750,14,null,null,"2022-06-24","10:50:00",26310,26320,26310,26320,158]
["2022-06-25","01:35:00",26750,26750,26750,26750,4,null,null,"2022-06-24","10:51:00",26320,26320,26310,26310,94]
["2022-06-25","01:36:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:52:00",26300,26300,26290,26290,259]
["2022-06-25","01:37:00",26750,26750,26750,26750,27,null,null,"2022-06-24","10:53:00",26290,26290,26280,26280,121]
["2022-06-25","01:38:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:54:00",26280,26280,26270,26270,121]
["2022-06-25","01:39:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:55:00",26270,26270,26250,26260,55]
["2022-06-25","01:40:00",26750,26750,26750,26750,0,null,null,"2022-06-24","10:56:00",26270,26290,26260,26290,127]
["2022-06-25","01:41:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:57:00",26280,26290,26270,26290,125]
["2022-06-25","01:42:00",26750,26750,26750,26750,1,null,null,"2022-06-24","10:58:00",26280,26280,26270,26280,123]
["2022-06-25","01:43:00",26760,26760,26760,26760,11,null,null,"2022-06-24","10:59:00",26280,26280,26280,26280,42]
["2022-06-25","01:44:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:00:00",26290,26300,26290,26300,185]
["2022-06-25","01:45:00",26760,26760,26750,26750,33,null,null,"2022-06-24","11:01:00",26300,26300,26290,26300,98]
["2022-06-25","01:46:00",26750,26760,26750,26750,10,null,null,"2022-06-24","11:02:00",26300,26300,26300,26300,77]
["2022-06-25","01:47:00",26750,26750,26750,26750,10,null,null,"2022-06-24","11:03:00",26300,26300,26300,26300,97]
["2022-06-25","01:48:00",26750,26750,26740,26740,3,null,null,"2022-06-24","11:04:00",26300,26300,26290,26290,13]
["2022-06-25","01:49:00",26750,26750,26750,26750,1,null,null,"2022-06-24","11:05:00",26290,26300,26290,26300,15]
["2022-06-25","01:50:00",26750,26750,26750,26750,3,null,null,"2022-06-24","11:06:00",26300,26300,26300,26300,0]
["2022-06-25","01:51:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:07:00",26300,26300,26300,26300,51]
["2022-06-25","01:52:00",26750,26750,26750,26750,9,null,null,"2022-06-24","11:08:00",26300,26300,26300,26300,66]
["2022-06-25","01:53:00",26750,26750,26750,26750,3,null,null,"2022-06-24","11:09:00",26300,26310,26300,26310,23]
["2022-06-25","01:54:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:10:00",26310,26320,26310,26320,308]
["2022-06-25","01:55:00",26750,26750,26750,26750,2,null,null,"2022-06-24","11:11:00",26320,26320,26310,26320,145]
["2022-06-25","01:56:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:12:00",26320,26330,26320,26330,41]
["2022-06-25","01:57:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:13:00",26330,26330,26330,26330,1]
["2022-06-25","01:58:00",26760,26760,26760,26760,30,null,null,"2022-06-24","11:14:00",26330,26330,26330,26330,96]
["2022-06-25","01:59:00",26760,26760,26760,26760,18,null,null,"2022-06-24","11:15:00",26330,26330,26330,26330,59]
["2022-06-25","02:00:00",26760,26760,26760,26760,13,null,null,"2022-06-24","11:16:00",26330,26330,26330,26330,2]
["2022-06-25","02:01:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:17:00",26330,26330,26330,26330,156]
["2022-06-25","02:02:00",26760,26760,26760,26760,1,null,null,"2022-06-24","11:18:00",26330,26330,26330,26330,51]
["2022-06-25","02:03:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:19:00",26330,26330,26320,26320,23]
["2022-06-25","02:04:00",26760,26760,26760,26760,47,null,null,"2022-06-24","11:20:00",26330,26340,26330,26330,48]
["2022-06-25","02:05:00",26760,26760,26760,26760,5,null,null,"2022-06-24","11:21:00",26330,26330,26330,26330,1]
["2022-06-25","02:06:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:22:00",26320,26330,26310,26310,134]
["2022-06-25","02:07:00",26760,26760,26760,26760,19,null,null,"2022-06-24","11:23:00",26310,26310,26300,26300,54]
["2022-06-25","02:08:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:24:00",26310,26310,26300,26300,63]
["2022-06-25","02:09:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:25:00",26300,26310,26300,26310,52]
["2022-06-25","02:10:00",26760,26760,26760,26760,9,null,null,"2022-06-24","11:26:00",26300,26300,26300,26300,132]
["2022-06-25","02:11:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:27:00",26300,26300,26290,26300,47]
["2022-06-25","02:12:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:28:00",26300,26300,26300,26300,90]
["2022-06-25","02:13:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:29:00",26300,26300,26300,26300,122]
["2022-06-25","02:14:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:30:00",26300,26300,26300,26300,55]
["2022-06-25","02:15:00",26760,26760,26750,26760,24,null,null,"2022-06-24","11:31:00",26300,26300,26290,26300,76]
["2022-06-25","02:16:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:32:00",26310,26310,26310,26310,66]
["2022-06-25","02:17:00",26760,26760,26760,26760,12,null,null,"2022-06-24","11:33:00",26310,26320,26310,26320,41]
["2022-06-25","02:18:00",26760,26760,26760,26760,6,null,null,"2022-06-24","11:34:00",26320,26330,26320,26330,116]
["2022-06-25","02:19:00",26760,26760,26760,26760,2,null,null,"2022-06-24","11:35:00",26330,26330,26330,26330,59]
["2022-06-25","02:20:00",26750,26750,26750,26750,1,null,null,"2022-06-24","11:36:00",26330,26330,26330,26330,47]
["2022-06-25","02:21:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:37:00",26340,26340,26330,26330,22]
["2022-06-25","02:22:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:38:00",26330,26340,26330,26330,12]
["2022-06-25","02:23:00",26750,26750,26750,26750,1,null,null,"2022-06-24","11:39:00",26340,26340,26330,26340,7]
["2022-06-25","02:24:00",26750,26750,26750,26750,16,null,null,"2022-06-24","11:40:00",26340,26340,26340,26340,106]
["2022-06-25","02:25:00",26750,26750,26750,26750,4,null,null,"2022-06-24","11:41:00",26350,26350,26340,26350,12]
["2022-06-25","02:26:00",26750,26750,26750,26750,2,null,null,"2022-06-24","11:42:00",26340,26350,26340,26350,5]
["2022-06-25","02:27:00",26740,26750,26740,26750,4,null,null,"2022-06-24","11:43:00",26350,26350,26350,26350,4]
["2022-06-25","02:28:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:44:00",26350,26350,26350,26350,9]
["2022-06-25","02:29:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:45:00",26350,26350,26350,26350,239]
["2022-06-25","02:30:00",26750,26750,26740,26750,20,null,null,"2022-06-24","11:46:00",26360,26360,26360,26360,68]
["2022-06-25","02:31:00",26750,26750,26750,26750,1,null,null,"2022-06-24","11:47:00",26360,26360,26360,26360,2]
["2022-06-25","02:32:00",26750,26750,26750,26750,15,null,null,"2022-06-24","11:48:00",26360,26370,26360,26370,46]
["2022-06-25","02:33:00",26750,26750,26750,26750,1,null,null,"2022-06-24","11:49:00",26370,26370,26370,26370,102]
["2022-06-25","02:34:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:50:00",26370,26370,26370,26370,9]
["2022-06-25","02:35:00",26750,26750,26750,26750,29,null,null,"2022-06-24","11:51:00",26370,26380,26370,26380,241]
["2022-06-25","02:36:00",26750,26750,26750,26750,2,null,null,"2022-06-24","11:52:00",26380,26380,26380,26380,0]
["2022-06-25","02:37:00",26750,26750,26750,26750,43,null,null,"2022-06-24","11:53:00",26380,26380,26370,26370,126]
["2022-06-25","02:38:00",26750,26750,26750,26750,0,null,null,"2022-06-24","11:54:00",26360,26360,26360,26360,94]
["2022-06-25","02:39:00",26750,26760,26750,26760,68,null,null,"2022-06-24","11:55:00",26360,26360,26360,26360,86]
["2022-06-25","02:40:00",26760,26760,26750,26760,61,null,null,"2022-06-24","11:56:00",26360,26360,26360,26360,1]
["2022-06-25","02:41:00",26760,26760,26760,26760,0,null,null,"2022-06-24","11:57:00",26360,26360,26360,26360,2]
["2022-06-25","02:42:00",26770,26770,26770,26770,100,null,null,"2022-06-24","11:58:00",26360,26360,26360,26360,2]
["2022-06-25","02:43:00",26780,26790,26780,26780,103,null,null,"2022-06-24","11:59:00",26360,26360,26350,26360,7]
["2022-06-25","02:44:00",26770,26780,26770,26780,4,null,null,"2022-06-24","12:00:00",26360,26360,26360,26360,1]
["2022-06-25","02:45:00",26780,26780,26780,26780,0,null,null,"2022-06-24","12:01:00",26360,26360,26360,26360,2]
["2022-06-25","02:46:00",26770,26780,26770,26780,29,null,null,"2022-06-24","12:02:00",26360,26360,26360,26360,94]
["2022-06-25","02:47:00",26780,26780,26770,26770,31,null,null,"2022-06-24","12:03:00",26350,26360,26350,26360,7]
["2022-06-25","02:48:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:04:00",26350,26350,26350,26350,38]
["2022-06-25","02:49:00",26770,26770,26770,26770,21,null,null,"2022-06-24","12:05:00",26350,26350,26350,26350,21]
["2022-06-25","02:50:00",26770,26780,26770,26780,22,null,null,"2022-06-24","12:06:00",26350,26350,26350,26350,99]
["2022-06-25","02:51:00",26780,26780,26780,26780,11,null,null,"2022-06-24","12:07:00",26350,26350,26350,26350,11]
["2022-06-25","02:52:00",26780,26780,26780,26780,35,null,null,"2022-06-24","12:08:00",26350,26350,26350,26350,2]
["2022-06-25","02:53:00",26780,26780,26770,26770,3,null,null,"2022-06-24","12:09:00",26350,26350,26340,26340,172]
["2022-06-25","02:54:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:10:00",26340,26340,26340,26340,51]
["2022-06-25","02:55:00",26770,26770,26760,26770,36,null,null,"2022-06-24","12:11:00",26330,26330,26330,26330,68]
["2022-06-25","02:56:00",26770,26780,26770,26780,76,null,null,"2022-06-24","12:12:00",26340,26350,26340,26350,69]
["2022-06-25","02:57:00",26780,26780,26780,26780,29,null,null,"2022-06-24","12:13:00",26350,26350,26340,26340,61]
["2022-06-25","02:58:00",26780,26780,26780,26780,0,null,null,"2022-06-24","12:14:00",26330,26330,26330,26330,1]
["2022-06-25","02:59:00",26770,26770,26770,26770,20,null,null,"2022-06-24","12:15:00",26330,26340,26330,26340,9]
["2022-06-25","03:00:00",26770,26770,26770,26770,6,null,null,"2022-06-24","12:16:00",26340,26340,26330,26340,55]
["2022-06-25","03:01:00",26780,26780,26780,26780,15,null,null,"2022-06-24","12:17:00",26330,26340,26330,26340,23]
["2022-06-25","03:02:00",26780,26780,26780,26780,16,null,null,"2022-06-24","12:18:00",26340,26340,26340,26340,0]
["2022-06-25","03:03:00",26780,26780,26780,26780,1,null,null,"2022-06-24","12:19:00",26330,26330,26330,26330,2]
["2022-06-25","03:04:00",26780,26780,26780,26780,0,null,null,"2022-06-24","12:20:00",26330,26330,26330,26330,53]
["2022-06-25","03:05:00",26780,26780,26770,26780,9,null,null,"2022-06-24","12:21:00",26320,26320,26320,26320,30]
["2022-06-25","03:06:00",26770,26770,26770,26770,19,null,null,"2022-06-24","12:22:00",26320,26320,26320,26320,2]
["2022-06-25","03:07:00",26770,26770,26770,26770,20,null,null,"2022-06-24","12:23:00",26320,26320,26310,26310,40]
["2022-06-25","03:08:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:24:00",26320,26320,26320,26320,74]
["2022-06-25","03:09:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:25:00",26320,26320,26310,26310,176]
["2022-06-25","03:10:00",26770,26770,26770,26770,15,null,null,"2022-06-24","12:26:00",26310,26310,26300,26300,146]
["2022-06-25","03:11:00",26780,26780,26780,26780,24,null,null,"2022-06-24","12:27:00",26290,26300,26290,26300,72]
["2022-06-25","03:12:00",26780,26780,26780,26780,0,null,null,"2022-06-24","12:28:00",26310,26310,26310,26310,44]
["2022-06-25","03:13:00",26770,26770,26770,26770,11,null,null,"2022-06-24","12:29:00",26310,26310,26300,26310,122]
["2022-06-25","03:14:00",26770,26770,26770,26770,6,null,null,"2022-06-24","12:30:00",26300,26330,26300,26320,345]
["2022-06-25","03:15:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:31:00",26320,26320,26320,26320,64]
["2022-06-25","03:16:00",26770,26770,26770,26770,1,null,null,"2022-06-24","12:32:00",26320,26320,26320,26320,30]
["2022-06-25","03:17:00",26770,26770,26760,26770,25,null,null,"2022-06-24","12:33:00",26310,26310,26310,26310,65]
["2022-06-25","03:18:00",26770,26770,26770,26770,7,null,null,"2022-06-24","12:34:00",26310,26310,26310,26310,79]
["2022-06-25","03:19:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:35:00",26310,26320,26310,26320,197]
["2022-06-25","03:20:00",26770,26770,26770,26770,1,null,null,"2022-06-24","12:36:00",26320,26340,26320,26330,393]
["2022-06-25","03:21:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:37:00",26330,26330,26320,26320,67]
["2022-06-25","03:22:00",26770,26770,26770,26770,5,null,null,"2022-06-24","12:38:00",26330,26330,26320,26330,71]
["2022-06-25","03:23:00",26770,26770,26770,26770,8,null,null,"2022-06-24","12:39:00",26330,26340,26330,26340,172]
["2022-06-25","03:24:00",26770,26770,26770,26770,9,null,null,"2022-06-24","12:40:00",26340,26340,26340,26340,7]
["2022-06-25","03:25:00",26770,26770,26770,26770,25,null,null,"2022-06-24","12:41:00",26350,26370,26350,26360,566]
["2022-06-25","03:26:00",26770,26770,26770,26770,2,null,null,"2022-06-24","12:42:00",26360,26360,26360,26360,23]
["2022-06-25","03:27:00",26770,26770,26770,26770,5,null,null,"2022-06-24","12:43:00",26350,26360,26350,26360,22]
["2022-06-25","03:28:00",26770,26770,26770,26770,0,null,null,"2022-06-24","12:44:00",26350,26360,26350,26360,117]
["2022-06-25","03:29:00",26780,26790,26780,26780,46,null,null,"2022-06-24","12:45:00",26360,26360,26350,26350,83]
["2022-06-25","03:30:00",26780,26790,26780,26790,12,null,null,"2022-06-24","12:46:00",26350,26360,26350,26350,4]
["2022-06-25","03:31:00",26790,26790,26790,26790,0,null,null,"2022-06-24","12:47:00",26360,26360,26350,26350,74]
["2022-06-25","03:32:00",26790,26790,26790,26790,0,null,null,"2022-06-24","12:48:00",26350,26350,26350,26350,2]
["2022-06-25","03:33:00",26780,26790,26780,26790,11,null,null,"2022-06-24","12:49:00",26340,26350,26340,26340,31]
["2022-06-25","03:34:00",26780,26790,26780,26790,10,null,null,"2022-06-24","12:50:00",26350,26360,26350,26360,43]
["2022-06-25","03:35:00",26790,26790,26790,26790,52,null,null,"2022-06-24","12:51:00",26360,26360,26350,26360,66]
["2022-06-25","03:36:00",26790,26790,26790,26790,0,null,null,"2022-06-24","12:52:00",26360,26370,26360,26370,58]
["2022-06-25","03:37:00",26790,26790,26790,26790,0,null,null,"2022-06-24","12:53:00",26370,26370,26360,26370,4]
["2022-06-25","03:38:00",26780,26780,26780,26780,20,null,null,"2022-06-24","12:54:00",26360,26360,26360,26360,152]
["2022-06-25","03:39:00",26780,26780,26780,26780,12,null,null,"2022-06-24","12:55:00",26360,26370,26360,26370,74]
["2022-06-25","03:40:00",26780,26780,26780,26780,9,null,null,"2022-06-24","12:56:00",26370,26370,26370,26370,6]
["2022-06-25","03:41:00",26780,26780,26780,26780,13,null,null,"2022-06-24","12:57:00",26360,26370,26360,26370,9]
["2022-06-25","03:42:00",26780,26780,26770,26770,2,null,null,"2022-06-24","12:58:00",26360,26370,26360,26360,161]
["2022-06-25","03:43:00",26780,26780,26780,26780,5,null,null,"2022-06-24","12:59:00",26360,26360,26360,26360,1]
["2022-06-25","03:44:00",26780,26780,26780,26780,0,null,null,"2022-06-24","13:00:00",26360,26370,26350,26360,145]
["2022-06-25","03:45:00",26770,26780,26770,26780,11,null,null,"2022-06-24","13:01:00",26360,26370,26360,26370,80]
["2022-06-25","03:46:00",26780,26780,26780,26780,0,null,null,"2022-06-24","13:02:00",26370,26380,26370,26370,75]
["2022-06-25","03:47:00",26780,26780,26780,26780,0,null,null,"2022-06-24","13:03:00",26380,26380,26380,26380,5]
["2022-06-25","03:48:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:04:00",26370,26390,26370,26380,87]
["2022-06-25","03:49:00",26780,26780,26780,26780,6,null,null,"2022-06-24","13:05:00",26390,26390,26390,26390,109]
["2022-06-25","03:50:00",26790,26800,26790,26790,71,null,null,"2022-06-24","13:06:00",26400,26410,26380,26380,379]
["2022-06-25","03:51:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:07:00",26390,26390,26380,26380,113]
["2022-06-25","03:52:00",26790,26790,26790,26790,6,null,null,"2022-06-24","13:08:00",26390,26390,26380,26380,260]
["2022-06-25","03:53:00",26790,26790,26790,26790,6,null,null,"2022-06-24","13:09:00",26380,26400,26380,26390,215]
["2022-06-25","03:54:00",26790,26790,26790,26790,2,null,null,"2022-06-24","13:10:00",26380,26390,26380,26380,7]
["2022-06-25","03:55:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:11:00",26390,26390,26390,26390,1]
["2022-06-25","03:56:00",26780,26780,26780,26780,1,null,null,"2022-06-24","13:12:00",26390,26400,26390,26400,171]
["2022-06-25","03:57:00",26790,26790,26790,26790,25,null,null,"2022-06-24","13:13:00",26390,26400,26390,26390,242]
["2022-06-25","03:58:00",26790,26790,26790,26790,9,null,null,"2022-06-24","13:14:00",26390,26390,26380,26390,92]
["2022-06-25","03:59:00",26800,26800,26790,26790,4,null,null,"2022-06-24","13:15:00",26390,26390,26390,26390,130]
["2022-06-25","04:00:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:16:00",26400,26410,26400,26410,235]
["2022-06-25","04:01:00",26790,26790,26790,26790,16,null,null,"2022-06-24","13:17:00",26410,26420,26410,26410,331]
["2022-06-25","04:02:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:18:00",26410,26410,26410,26410,63]
["2022-06-25","04:03:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:19:00",26410,26410,26400,26410,23]
["2022-06-25","04:04:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:20:00",26400,26420,26400,26420,76]
["2022-06-25","04:05:00",26780,26780,26780,26780,39,null,null,"2022-06-24","13:21:00",26420,26420,26410,26410,98]
["2022-06-25","04:06:00",26780,26790,26780,26790,36,null,null,"2022-06-24","13:22:00",26410,26420,26410,26420,41]
["2022-06-25","04:07:00",26790,26790,26790,26790,7,null,null,"2022-06-24","13:23:00",26420,26420,26420,26420,16]
["2022-06-25","04:08:00",26790,26790,26790,26790,3,null,null,"2022-06-24","13:24:00",26420,26430,26410,26430,108]
["2022-06-25","04:09:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:25:00",26420,26430,26420,26430,345]
["2022-06-25","04:10:00",26780,26780,26780,26780,20,null,null,"2022-06-24","13:26:00",26430,26440,26430,26430,181]
["2022-06-25","04:11:00",26780,26780,26780,26780,10,null,null,"2022-06-24","13:27:00",26430,26430,26420,26420,301]
["2022-06-25","04:12:00",26780,26780,26780,26780,6,null,null,"2022-06-24","13:28:00",26420,26420,26410,26410,61]
["2022-06-25","04:13:00",26780,26780,26780,26780,9,null,null,"2022-06-24","13:29:00",26410,26420,26410,26410,37]
["2022-06-25","04:14:00",26780,26780,26780,26780,1,null,null,"2022-06-24","13:30:00",26410,26420,26410,26410,159]
["2022-06-25","04:15:00",26780,26780,26780,26780,0,null,null,"2022-06-24","13:31:00",26410,26410,26400,26410,61]
["2022-06-25","04:16:00",26790,26790,26790,26790,6,null,null,"2022-06-24","13:32:00",26400,26400,26400,26400,8]
["2022-06-25","04:17:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:33:00",26400,26410,26390,26390,515]
["2022-06-25","04:18:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:34:00",26390,26400,26390,26400,144]
["2022-06-25","04:19:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:35:00",26410,26410,26400,26410,15]
["2022-06-25","04:20:00",26790,26790,26790,26790,1,null,null,"2022-06-24","13:36:00",26410,26410,26410,26410,59]
["2022-06-25","04:21:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:37:00",26410,26410,26410,26410,33]
["2022-06-25","04:22:00",26780,26790,26780,26790,42,null,null,"2022-06-24","13:38:00",26410,26410,26390,26400,87]
["2022-06-25","04:23:00",26790,26790,26790,26790,13,null,null,"2022-06-24","13:39:00",26400,26400,26390,26390,178]
["2022-06-25","04:24:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:40:00",26390,26400,26390,26400,135]
["2022-06-25","04:25:00",26800,26800,26800,26800,1,null,null,"2022-06-24","13:41:00",26400,26400,26390,26400,62]
["2022-06-25","04:26:00",26790,26790,26780,26780,6,null,null,"2022-06-24","13:42:00",26400,26400,26400,26400,7]
["2022-06-25","04:27:00",26780,26780,26780,26780,27,null,null,"2022-06-24","13:43:00",26400,26400,26400,26400,114]
["2022-06-25","04:28:00",26780,26780,26780,26780,0,null,null,"2022-06-24","13:44:00",26400,26400,26400,26400,56]
["2022-06-25","04:29:00",26790,26790,26790,26790,11,null,null,"2022-06-24","13:45:00",26400,26400,26400,26400,100]
["2022-06-25","04:30:00",26790,26790,26790,26790,8,null,null,"2022-06-24","13:46:00",26400,26410,26400,26410,30]
["2022-06-25","04:31:00",26790,26790,26790,26790,17,null,null,"2022-06-24","13:47:00",26410,26410,26400,26400,44]
["2022-06-25","04:32:00",26790,26790,26790,26790,4,null,null,"2022-06-24","13:48:00",26400,26400,26400,26400,14]
["2022-06-25","04:33:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:49:00",26390,26400,26390,26390,77]
["2022-06-25","04:34:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:50:00",26390,26400,26390,26400,50]
["2022-06-25","04:35:00",26780,26780,26780,26780,24,null,null,"2022-06-24","13:51:00",26400,26400,26400,26400,3]
["2022-06-25","04:36:00",26780,26780,26780,26780,0,null,null,"2022-06-24","13:52:00",26400,26400,26400,26400,57]
["2022-06-25","04:37:00",26790,26790,26790,26790,28,null,null,"2022-06-24","13:53:00",26400,26400,26400,26400,9]
["2022-06-25","04:38:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:54:00",26400,26400,26400,26400,31]
["2022-06-25","04:39:00",26800,26800,26790,26790,2,null,null,"2022-06-24","13:55:00",26400,26410,26400,26410,249]
["2022-06-25","04:40:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:56:00",26420,26420,26420,26420,6]
["2022-06-25","04:41:00",26790,26790,26790,26790,0,null,null,"2022-06-24","13:57:00",26410,26420,26410,26420,103]
["2022-06-25","04:42:00",26800,26800,26800,26800,1,null,null,"2022-06-24","13:58:00",26410,26410,26410,26410,157]
["2022-06-25","04:43:00",26800,26800,26800,26800,124,null,null,"2022-06-24","13:59:00",26410,26410,26410,26410,17]
["2022-06-25","04:44:00",26800,26800,26800,26800,4,null,null,"2022-06-24","14:00:00",26410,26410,26410,26410,106]
["2022-06-25","04:45:00",26800,26810,26800,26810,12,null,null,"2022-06-24","14:01:00",26410,26410,26410,26410,91]
["2022-06-25","04:46:00",26810,26810,26810,26810,59,null,null,"2022-06-24","14:02:00",26410,26420,26410,26420,59]
["2022-06-25","04:47:00",26810,26810,26810,26810,1,null,null,"2022-06-24","14:03:00",26430,26430,26420,26420,128]
["2022-06-25","04:48:00",26800,26810,26800,26810,37,null,null,"2022-06-24","14:04:00",26420,26420,26420,26420,89]
["2022-06-25","04:49:00",26800,26800,26800,26800,11,null,null,"2022-06-24","14:05:00",26420,26430,26420,26430,248]
["2022-06-25","04:50:00",26810,26820,26810,26820,112,null,null,"2022-06-24","14:06:00",26430,26430,26430,26430,58]
["2022-06-25","04:51:00",26810,26830,26810,26820,56,null,null,"2022-06-24","14:07:00",26430,26430,26430,26430,182]
["2022-06-25","04:52:00",26830,26830,26830,26830,121,null,null,"2022-06-24","14:08:00",26430,26440,26430,26440,184]
["2022-06-25","04:53:00",26830,26830,26830,26830,16,null,null,"2022-06-24","14:09:00",26440,26450,26430,26430,447]
["2022-06-25","04:54:00",26840,26840,26840,26840,76,null,null,"2022-06-24","14:10:00",26430,26440,26430,26440,49]
["2022-06-25","04:55:00",26850,26850,26840,26850,7,null,null,"2022-06-24","14:11:00",26430,26440,26430,26440,139]
["2022-06-25","04:56:00",26850,26850,26840,26840,71,null,null,"2022-06-24","14:12:00",26440,26450,26440,26450,49]
["2022-06-25","04:57:00",26840,26840,26840,26840,4,null,null,"2022-06-24","14:13:00",26450,26450,26450,26450,0]
["2022-06-25","04:58:00",26850,26860,26850,26860,40,null,null,"2022-06-24","14:14:00",26450,26450,26450,26450,2]
["2022-06-25","04:59:00",26860,26880,26860,26870,118,null,null,"2022-06-24","14:15:00",26440,26450,26440,26450,34]
["2022-06-25","05:00:00",26870,26870,26850,26850,117,null,null,"2022-06-24","14:16:00",26440,26450,26440,26450,119]
["2022-06-25","05:01:00",26850,26850,26840,26840,32,null,null,"2022-06-24","14:17:00",26440,26450,26440,26450,16]
["2022-06-25","05:02:00",26840,26840,26840,26840,27,null,null,"2022-06-24","14:18:00",26440,26440,26440,26440,130]
["2022-06-25","05:03:00",26840,26840,26840,26840,2,null,null,"2022-06-24","14:19:00",26450,26450,26450,26450,3]
["2022-06-25","05:04:00",26830,26830,26830,26830,15,null,null,"2022-06-24","14:20:00",26450,26450,26440,26450,222]
["2022-06-25","05:05:00",26830,26830,26830,26830,4,null,null,"2022-06-24","14:21:00",26440,26450,26440,26450,328]
["2022-06-25","05:06:00",26830,26830,26830,26830,19,null,null,"2022-06-24","14:22:00",26450,26450,26450,26450,197]
["2022-06-25","05:07:00",26830,26830,26830,26830,5,null,null,"2022-06-24","14:23:00",26450,26460,26450,26450,77]
["2022-06-25","05:08:00",26830,26830,26830,26830,1,null,null,"2022-06-24","14:24:00",26440,26440,26440,26440,104]
["2022-06-25","05:09:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:25:00",26440,26440,26440,26440,66]
["2022-06-25","05:10:00",26820,26820,26820,26820,2,null,null,"2022-06-24","14:26:00",26450,26450,26450,26450,7]
["2022-06-25","05:11:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:27:00",26450,26450,26450,26450,131]
["2022-06-25","05:12:00",26820,26820,26820,26820,3,null,null,"2022-06-24","14:28:00",26450,26470,26450,26460,110]
["2022-06-25","05:13:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:29:00",26460,26460,26460,26460,6]
["2022-06-25","05:14:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:30:00",26460,26470,26460,26460,103]
["2022-06-25","05:15:00",26820,26820,26820,26820,67,null,null,"2022-06-24","14:31:00",26460,26460,26450,26450,119]
["2022-06-25","05:16:00",26820,26820,26820,26820,4,null,null,"2022-06-24","14:32:00",26450,26450,26450,26450,101]
["2022-06-25","05:17:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:33:00",26440,26450,26440,26450,70]
["2022-06-25","05:18:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:34:00",26450,26450,26450,26450,2]
["2022-06-25","05:19:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:35:00",26440,26440,26440,26440,138]
["2022-06-25","05:20:00",26810,26810,26810,26810,8,null,null,"2022-06-24","14:36:00",26450,26450,26450,26450,29]
["2022-06-25","05:21:00",26810,26810,26810,26810,2,null,null,"2022-06-24","14:37:00",26450,26450,26450,26450,191]
["2022-06-25","05:22:00",26810,26810,26810,26810,0,null,null,"2022-06-24","14:38:00",26450,26450,26450,26450,158]
["2022-06-25","05:23:00",26810,26810,26810,26810,0,null,null,"2022-06-24","14:39:00",26450,26450,26440,26450,257]
["2022-06-25","05:24:00",26810,26830,26810,26830,17,null,null,"2022-06-24","14:40:00",26450,26460,26450,26450,75]
["2022-06-25","05:25:00",26820,26820,26820,26820,5,null,null,"2022-06-24","14:41:00",26450,26460,26450,26450,84]
["2022-06-25","05:26:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:42:00",26450,26460,26450,26450,125]
["2022-06-25","05:27:00",26820,26820,26820,26820,1,null,null,"2022-06-24","14:43:00",26450,26470,26450,26460,362]
["2022-06-25","05:28:00",26820,26820,26820,26820,4,null,null,"2022-06-24","14:44:00",26460,26460,26460,26460,35]
["2022-06-25","05:29:00",26820,26820,26820,26820,1,null,null,"2022-06-24","14:45:00",26450,26450,26450,26450,81]
["2022-06-25","05:30:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:46:00",26440,26450,26440,26450,13]
["2022-06-25","05:31:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:47:00",26440,26440,26440,26440,187]
["2022-06-25","05:32:00",26820,26820,26820,26820,2,null,null,"2022-06-24","14:48:00",26440,26450,26440,26450,109]
["2022-06-25","05:33:00",26820,26820,26820,26820,0,null,null,"2022-06-24","14:49:00",26450,26450,26440,26440,99]
["2022-06-25","05:34:00",26830,26830,26830,26830,1,null,null,"2022-06-24","14:50:00",26450,26450,26440,26440,158]
["2022-06-25","05:35:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:51:00",26440,26450,26440,26440,86]
["2022-06-25","05:36:00",26830,26830,26830,26830,24,null,null,"2022-06-24","14:52:00",26440,26440,26440,26440,2]
["2022-06-25","05:37:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:53:00",26440,26440,26440,26440,97]
["2022-06-25","05:38:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:54:00",26440,26440,26440,26440,42]
["2022-06-25","05:39:00",26840,26840,26840,26840,2,null,null,"2022-06-24","14:55:00",26440,26440,26440,26440,28]
["2022-06-25","05:40:00",26830,26830,26830,26830,1,null,null,"2022-06-24","14:56:00",26430,26440,26430,26430,74]
["2022-06-25","05:41:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:57:00",26430,26440,26430,26430,464]
["2022-06-25","05:42:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:58:00",26420,26420,26410,26410,484]
["2022-06-25","05:43:00",26830,26830,26830,26830,0,null,null,"2022-06-24","14:59:00",26420,26460,26410,26450,1043]
["2022-06-25","05:44:00",26840,26840,26840,26840,4,null,null,"2022-06-24","15:00:00",26450,26450,26420,26440,726]
["2022-06-25","05:45:00",26830,26830,26830,26830,1,null,null,"2022-06-24","15:01:00",26440,26450,26430,26450,341]
["2022-06-25","05:46:00",26830,26840,26820,26830,19,null,null,"2022-06-24","15:02:00",26450,26450,26430,26440,181]
["2022-06-25","05:47:00",26830,26830,26830,26830,11,null,null,"2022-06-24","15:03:00",26430,26440,26430,26430,279]
["2022-06-25","05:48:00",26830,26830,26830,26830,10,null,null,"2022-06-24","15:04:00",26430,26430,26420,26430,87]
["2022-06-25","05:49:00",26830,26840,26830,26830,26,null,null,"2022-06-24","15:05:00",26430,26450,26430,26450,275]
["2022-06-25","05:50:00",26830,26830,26830,26830,5,null,null,"2022-06-24","15:06:00",26450,26450,26430,26440,132]
["2022-06-25","05:51:00",26830,26830,26830,26830,7,null,null,"2022-06-24","15:07:00",26440,26460,26440,26450,203]
["2022-06-25","05:52:00",26830,26830,26830,26830,5,null,null,"2022-06-24","15:08:00",26440,26440,26440,26440,114]
["2022-06-25","05:53:00",26830,26830,26830,26830,0,null,null,"2022-06-24","15:09:00",26440,26450,26430,26430,95]
["2022-06-25","05:54:00",26830,26830,26830,26830,24,null,null,"2022-06-24","15:10:00",26430,26430,26430,26430,10]
["2022-06-25","05:55:00",26830,26830,26830,26830,0,null,null,"2022-06-24","15:11:00",26430,26430,26430,26430,0]
["2022-06-25","05:56:00",26830,26830,26830,26830,0,null,null,"2022-06-24","15:12:00",26430,26430,26430,26430,0]
["2022-06-25","05:57:00",26830,26830,26830,26830,0,null,null,"2022-06-24","15:13:00",26430,26430,26430,26430,0]
["2022-06-25","05:58:00",26830,26830,26830,26830,0,null,null,"2022-06-24","15:14:00",26430,26430,26430,26430,0]
["2022-06-25","05:59:00",26830,26830,26830,26830,0,null,null,"2022-06-24","15:15:00",26480,26480,26480,26480,1884]
["2022-06-25","06:00:00",26830,26830,26830,26830,41,null,null,"2022-06-24","16:30:00",26430,26450,26430,26440,367]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:31:00",26440,26450,26440,26440,49]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:32:00",26440,26450,26440,26440,103]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:33:00",26440,26460,26430,26460,85]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:34:00",26460,26460,26450,26450,52]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:35:00",26450,26450,26440,26440,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:36:00",26440,26440,26440,26440,22]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:37:00",26440,26460,26440,26460,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:38:00",26460,26460,26450,26450,29]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:39:00",26450,26450,26440,26440,23]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:40:00",26440,26450,26440,26450,27]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:41:00",26450,26450,26450,26450,7]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:42:00",26450,26450,26450,26450,25]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:43:00",26460,26460,26450,26450,78]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:44:00",26450,26450,26450,26450,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:45:00",26440,26440,26430,26430,77]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:46:00",26430,26430,26410,26420,208]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:47:00",26420,26430,26420,26430,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:48:00",26430,26430,26430,26430,28]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:49:00",26430,26430,26430,26430,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:50:00",26430,26440,26430,26440,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:51:00",26450,26450,26450,26450,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:52:00",26460,26470,26460,26460,136]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:53:00",26460,26460,26460,26460,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:54:00",26450,26450,26450,26450,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:55:00",26440,26440,26440,26440,22]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:56:00",26440,26440,26440,26440,29]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:57:00",26430,26450,26430,26450,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:58:00",26450,26450,26450,26450,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","16:59:00",26460,26460,26440,26440,41]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:00:00",26440,26440,26430,26430,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:01:00",26430,26450,26430,26450,25]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:02:00",26460,26460,26460,26460,53]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:03:00",26470,26470,26450,26460,63]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:04:00",26460,26460,26450,26450,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:05:00",26440,26440,26440,26440,22]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:06:00",26450,26450,26450,26450,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:07:00",26450,26450,26450,26450,77]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:08:00",26450,26450,26450,26450,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:09:00",26450,26450,26450,26450,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:10:00",26450,26450,26450,26450,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:11:00",26450,26450,26450,26450,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:12:00",26460,26460,26440,26440,64]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:13:00",26440,26440,26430,26430,136]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:14:00",26430,26430,26420,26420,151]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:15:00",26420,26450,26420,26450,26]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:16:00",26440,26440,26440,26440,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:17:00",26440,26440,26440,26440,28]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:18:00",26450,26460,26440,26450,26]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:19:00",26450,26450,26450,26450,15]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:20:00",26450,26450,26440,26440,73]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:21:00",26450,26450,26440,26440,7]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:22:00",26440,26440,26430,26430,94]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:23:00",26430,26440,26430,26440,122]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:24:00",26430,26430,26430,26430,59]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:25:00",26430,26430,26430,26430,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:26:00",26430,26430,26430,26430,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:27:00",26440,26450,26440,26450,78]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:28:00",26450,26460,26440,26460,34]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:29:00",26460,26460,26460,26460,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:30:00",26450,26450,26450,26450,58]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:31:00",26450,26450,26450,26450,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:32:00",26450,26450,26450,26450,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:33:00",26450,26450,26450,26450,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:34:00",26460,26460,26460,26460,96]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:35:00",26460,26460,26460,26460,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:36:00",26460,26460,26460,26460,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:37:00",26460,26460,26460,26460,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:38:00",26460,26460,26460,26460,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:39:00",26460,26460,26460,26460,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:40:00",26460,26470,26460,26470,47]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:41:00",26470,26470,26460,26460,23]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:42:00",26470,26470,26470,26470,14]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:43:00",26460,26460,26460,26460,36]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:44:00",26470,26470,26470,26470,39]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:45:00",26470,26470,26470,26470,38]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:46:00",26470,26470,26470,26470,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:47:00",26470,26470,26470,26470,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:48:00",26470,26470,26470,26470,38]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:49:00",26470,26470,26470,26470,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:50:00",26480,26480,26480,26480,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:51:00",26470,26470,26470,26470,37]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:52:00",26480,26500,26480,26500,120]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:53:00",26500,26500,26500,26500,155]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:54:00",26500,26500,26500,26500,71]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:55:00",26500,26500,26500,26500,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:56:00",26500,26500,26500,26500,23]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:57:00",26500,26500,26500,26500,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:58:00",26500,26510,26500,26500,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","17:59:00",26500,26510,26500,26500,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:00:00",26490,26490,26480,26480,49]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:01:00",26480,26480,26480,26480,52]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:02:00",26480,26480,26480,26480,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:03:00",26480,26480,26480,26480,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:04:00",26470,26470,26470,26470,28]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:05:00",26460,26460,26460,26460,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:06:00",26470,26470,26470,26470,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:07:00",26470,26470,26470,26470,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:08:00",26480,26490,26470,26470,59]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:09:00",26470,26470,26470,26470,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:10:00",26480,26480,26480,26480,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:11:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:12:00",26480,26480,26480,26480,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:13:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:14:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:15:00",26480,26480,26480,26480,20]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:16:00",26480,26480,26480,26480,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:17:00",26480,26480,26480,26480,27]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:18:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:19:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:20:00",26490,26490,26490,26490,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:21:00",26490,26490,26480,26490,73]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:22:00",26490,26490,26490,26490,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:23:00",26490,26490,26490,26490,7]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:24:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:25:00",26480,26480,26480,26480,15]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:26:00",26480,26480,26480,26480,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:27:00",26480,26480,26480,26480,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:28:00",26480,26480,26480,26480,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:29:00",26480,26480,26480,26480,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:30:00",26480,26480,26480,26480,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:31:00",26480,26480,26480,26480,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:32:00",26490,26490,26490,26490,15]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:33:00",26490,26490,26490,26490,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:34:00",26490,26490,26490,26490,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:35:00",26500,26500,26500,26500,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:36:00",26500,26500,26500,26500,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:37:00",26490,26490,26480,26480,18]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:38:00",26480,26480,26480,26480,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:39:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:40:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:41:00",26480,26480,26480,26480,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:42:00",26480,26480,26480,26480,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:43:00",26480,26490,26480,26490,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:44:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:45:00",26490,26490,26490,26490,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:46:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:47:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:48:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:49:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:50:00",26500,26500,26490,26490,184]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:51:00",26490,26490,26490,26490,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:52:00",26490,26490,26490,26490,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:53:00",26490,26500,26490,26500,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:54:00",26500,26500,26500,26500,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:55:00",26500,26500,26500,26500,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:56:00",26500,26500,26500,26500,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:57:00",26510,26510,26510,26510,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:58:00",26510,26510,26510,26510,14]
[null,null,null,null,null,null,null,null,null,"2022-06-24","18:59:00",26510,26510,26510,26510,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:00:00",26520,26520,26510,26510,38]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:01:00",26520,26520,26520,26520,39]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:02:00",26520,26520,26520,26520,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:03:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:04:00",26520,26520,26520,26520,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:05:00",26520,26520,26520,26520,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:06:00",26510,26510,26510,26510,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:07:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:08:00",26520,26520,26520,26520,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:09:00",26520,26530,26520,26530,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:10:00",26530,26530,26520,26520,28]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:11:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:12:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:13:00",26530,26530,26530,26530,41]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:14:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:15:00",26530,26530,26530,26530,58]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:16:00",26530,26530,26530,26530,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:17:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:18:00",26530,26530,26530,26530,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:19:00",26530,26530,26530,26530,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:20:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:21:00",26530,26530,26530,26530,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:22:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:23:00",26520,26520,26520,26520,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:24:00",26510,26510,26510,26510,18]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:25:00",26510,26510,26510,26510,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:26:00",26510,26510,26510,26510,46]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:27:00",26510,26510,26510,26510,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:28:00",26510,26510,26510,26510,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:29:00",26510,26510,26510,26510,31]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:30:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:31:00",26510,26510,26510,26510,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:32:00",26510,26510,26510,26510,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:33:00",26510,26520,26510,26520,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:34:00",26520,26520,26520,26520,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:35:00",26520,26520,26520,26520,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:36:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:37:00",26520,26520,26520,26520,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:38:00",26510,26520,26510,26520,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:39:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:40:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:41:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:42:00",26510,26510,26510,26510,18]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:43:00",26510,26520,26510,26520,24]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:44:00",26510,26510,26510,26510,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:45:00",26510,26510,26510,26510,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:46:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:47:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:48:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:49:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:50:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:51:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:52:00",26520,26520,26520,26520,42]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:53:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:54:00",26520,26520,26520,26520,20]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:55:00",26520,26520,26520,26520,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:56:00",26520,26520,26520,26520,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:57:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:58:00",26520,26520,26520,26520,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","19:59:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:00:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:01:00",26530,26530,26530,26530,52]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:02:00",26530,26530,26530,26530,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:03:00",26530,26530,26530,26530,25]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:04:00",26530,26530,26530,26530,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:05:00",26530,26530,26530,26530,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:06:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:07:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:08:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:09:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:10:00",26520,26520,26520,26520,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:11:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:12:00",26530,26530,26530,26530,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:13:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:14:00",26530,26530,26530,26530,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:15:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:16:00",26530,26530,26530,26530,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:17:00",26530,26540,26530,26540,25]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:18:00",26540,26540,26540,26540,14]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:19:00",26540,26540,26530,26530,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:20:00",26530,26530,26530,26530,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:21:00",26530,26530,26530,26530,15]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:22:00",26530,26540,26530,26540,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:23:00",26530,26530,26530,26530,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:24:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:25:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:26:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:27:00",26530,26530,26530,26530,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:28:00",26530,26530,26530,26530,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:29:00",26530,26530,26530,26530,12]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:30:00",26530,26530,26530,26530,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:31:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:32:00",26540,26540,26540,26540,13]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:33:00",26540,26540,26540,26540,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:34:00",26540,26540,26540,26540,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:35:00",26540,26540,26530,26530,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:36:00",26530,26530,26530,26530,61]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:37:00",26530,26530,26530,26530,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:38:00",26530,26530,26530,26530,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:39:00",26530,26530,26520,26520,57]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:40:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:41:00",26530,26530,26530,26530,26]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:42:00",26530,26530,26530,26530,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:43:00",26530,26530,26530,26530,14]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:44:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:45:00",26520,26520,26520,26520,35]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:46:00",26520,26520,26520,26520,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:47:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:48:00",26520,26520,26510,26510,34]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:49:00",26510,26510,26510,26510,35]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:50:00",26510,26510,26510,26510,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:51:00",26510,26510,26510,26510,6]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:52:00",26510,26510,26510,26510,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:53:00",26520,26520,26520,26520,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:54:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:55:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:56:00",26520,26520,26520,26520,28]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:57:00",26520,26520,26520,26520,15]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:58:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","20:59:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:00:00",26520,26520,26520,26520,86]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:01:00",26520,26530,26520,26530,38]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:02:00",26530,26530,26530,26530,20]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:03:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:04:00",26530,26530,26530,26530,43]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:05:00",26520,26520,26520,26520,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:06:00",26520,26530,26520,26530,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:07:00",26530,26530,26530,26530,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:08:00",26530,26530,26530,26530,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:09:00",26530,26530,26530,26530,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:10:00",26530,26530,26530,26530,20]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:11:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:12:00",26530,26540,26530,26540,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:13:00",26540,26540,26540,26540,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:14:00",26540,26540,26540,26540,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:15:00",26540,26540,26540,26540,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:16:00",26530,26530,26530,26530,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:17:00",26530,26530,26530,26530,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:18:00",26530,26530,26530,26530,7]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:19:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:20:00",26520,26520,26520,26520,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:21:00",26520,26520,26520,26520,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:22:00",26520,26520,26520,26520,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:23:00",26520,26520,26520,26520,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:24:00",26510,26510,26510,26510,64]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:25:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:26:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:27:00",26520,26520,26520,26520,14]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:28:00",26520,26520,26520,26520,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:29:00",26520,26520,26510,26510,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:30:00",26510,26510,26510,26510,44]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:31:00",26510,26510,26510,26510,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:32:00",26510,26510,26510,26510,31]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:33:00",26510,26510,26510,26510,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:34:00",26510,26510,26510,26510,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:35:00",26510,26510,26510,26510,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:36:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:37:00",26510,26510,26510,26510,27]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:38:00",26510,26510,26510,26510,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:39:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:40:00",26510,26510,26510,26510,4]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:41:00",26520,26520,26520,26520,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:42:00",26520,26520,26520,26520,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:43:00",26520,26520,26520,26520,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:44:00",26520,26520,26520,26520,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:45:00",26510,26510,26500,26500,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:46:00",26510,26510,26510,26510,60]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:47:00",26510,26510,26510,26510,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:48:00",26500,26510,26500,26510,14]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:49:00",26500,26500,26490,26490,173]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:50:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:51:00",26490,26490,26490,26490,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:52:00",26490,26490,26490,26490,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:53:00",26490,26490,26490,26490,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:54:00",26500,26500,26500,26500,9]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:55:00",26500,26500,26500,26500,53]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:56:00",26500,26500,26500,26500,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:57:00",26500,26500,26500,26500,26]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:58:00",26500,26500,26500,26500,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","21:59:00",26510,26510,26510,26510,59]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:00:00",26510,26510,26510,26510,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:01:00",26510,26520,26510,26520,165]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:02:00",26520,26520,26520,26520,3]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:03:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:04:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:05:00",26520,26520,26520,26520,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:06:00",26530,26530,26530,26530,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:07:00",26530,26530,26530,26530,16]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:08:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:09:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:10:00",26520,26520,26520,26520,83]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:11:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:12:00",26520,26520,26520,26520,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:13:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:14:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:15:00",26520,26520,26520,26520,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:16:00",26530,26530,26530,26530,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:17:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:18:00",26530,26530,26530,26530,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:19:00",26540,26540,26540,26540,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:20:00",26540,26540,26540,26540,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:21:00",26530,26530,26530,26530,49]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:22:00",26530,26530,26530,26530,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:23:00",26530,26530,26530,26530,85]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:24:00",26530,26530,26530,26530,2]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:25:00",26530,26530,26530,26530,10]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:26:00",26530,26530,26530,26530,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:27:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:28:00",26530,26530,26530,26530,8]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:29:00",26530,26530,26530,26530,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:30:00",26540,26540,26540,26540,98]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:31:00",26530,26540,26530,26540,57]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:32:00",26540,26570,26540,26570,247]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:33:00",26570,26570,26570,26570,119]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:34:00",26570,26580,26570,26580,92]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:35:00",26580,26590,26580,26590,152]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:36:00",26580,26590,26580,26580,79]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:37:00",26580,26580,26570,26570,55]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:38:00",26570,26570,26560,26560,82]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:39:00",26570,26570,26560,26570,40]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:40:00",26570,26580,26570,26580,45]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:41:00",26590,26590,26590,26590,82]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:42:00",26590,26590,26580,26580,135]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:43:00",26590,26590,26590,26590,1]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:44:00",26590,26590,26590,26590,45]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:45:00",26590,26590,26590,26590,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:46:00",26600,26610,26600,26600,161]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:47:00",26600,26600,26600,26600,37]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:48:00",26600,26610,26600,26610,39]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:49:00",26610,26620,26610,26620,186]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:50:00",26630,26640,26630,26630,151]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:51:00",26630,26630,26630,26630,67]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:52:00",26630,26630,26630,26630,26]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:53:00",26620,26630,26620,26630,124]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:54:00",26630,26630,26630,26630,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:55:00",26620,26620,26620,26620,70]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:56:00",26620,26630,26620,26620,85]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:57:00",26620,26620,26620,26620,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:58:00",26620,26620,26610,26610,42]
[null,null,null,null,null,null,null,null,null,"2022-06-24","22:59:00",26610,26610,26610,26610,15]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:00:00",26620,26660,26620,26660,477]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:01:00",26660,26670,26650,26670,128]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:02:00",26670,26690,26670,26690,179]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:03:00",26690,26700,26680,26680,152]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:04:00",26680,26680,26680,26680,41]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:05:00",26680,26690,26680,26690,53]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:06:00",26690,26690,26680,26680,39]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:07:00",26690,26690,26690,26690,54]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:08:00",26700,26720,26700,26720,168]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:09:00",26720,26720,26710,26710,50]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:10:00",26710,26710,26700,26710,173]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:11:00",26710,26710,26700,26710,112]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:12:00",26710,26720,26710,26710,58]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:13:00",26710,26710,26710,26710,32]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:14:00",26710,26710,26710,26710,22]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:15:00",26720,26720,26700,26720,101]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:16:00",26720,26720,26720,26720,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:17:00",26720,26720,26710,26710,65]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:18:00",26710,26710,26700,26700,34]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:19:00",26700,26710,26700,26710,7]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:20:00",26720,26720,26720,26720,48]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:21:00",26720,26720,26720,26720,109]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:22:00",26730,26730,26730,26730,27]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:23:00",26730,26730,26720,26730,90]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:24:00",26730,26730,26720,26730,90]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:25:00",26720,26720,26720,26720,38]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:26:00",26720,26720,26710,26710,36]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:27:00",26710,26720,26710,26720,22]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:28:00",26720,26720,26720,26720,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:29:00",26720,26720,26720,26720,36]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:30:00",26720,26720,26720,26720,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:31:00",26720,26720,26720,26720,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:32:00",26720,26720,26710,26710,65]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:33:00",26710,26720,26710,26720,60]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:34:00",26720,26730,26720,26730,40]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:35:00",26730,26730,26720,26720,24]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:36:00",26720,26720,26710,26710,21]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:37:00",26710,26720,26710,26720,33]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:38:00",26720,26720,26720,26720,7]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:39:00",26720,26720,26720,26720,49]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:40:00",26720,26720,26710,26710,20]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:41:00",26710,26710,26710,26710,55]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:42:00",26710,26710,26710,26710,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:43:00",26720,26720,26720,26720,52]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:44:00",26720,26730,26720,26720,35]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:45:00",26720,26720,26720,26720,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:46:00",26720,26730,26720,26730,47]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:47:00",26740,26740,26730,26740,115]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:48:00",26740,26750,26740,26740,19]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:49:00",26740,26750,26740,26740,47]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:50:00",26740,26740,26740,26740,106]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:51:00",26740,26740,26740,26740,30]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:52:00",26740,26740,26740,26740,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:53:00",26740,26740,26740,26740,0]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:54:00",26740,26750,26740,26740,24]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:55:00",26740,26740,26740,26740,11]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:56:00",26740,26740,26730,26740,17]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:57:00",26740,26750,26740,26750,5]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:58:00",26740,26760,26740,26750,167]
[null,null,null,null,null,null,null,null,null,"2022-06-24","23:59:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:00:00",26750,26750,26750,26750,34]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:01:00",26750,26750,26750,26750,41]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:02:00",26750,26750,26750,26750,15]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:03:00",26750,26750,26750,26750,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:04:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:05:00",26760,26760,26760,26760,93]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:06:00",26750,26750,26750,26750,72]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:07:00",26750,26750,26750,26750,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:08:00",26760,26760,26760,26760,8]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:09:00",26760,26760,26760,26760,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:10:00",26760,26760,26740,26740,51]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:11:00",26740,26750,26740,26750,31]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:12:00",26750,26750,26750,26750,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:13:00",26740,26740,26740,26740,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:14:00",26740,26740,26730,26730,38]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:15:00",26730,26730,26730,26730,68]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:16:00",26730,26730,26730,26730,24]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:17:00",26720,26720,26720,26720,52]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:18:00",26720,26730,26720,26730,26]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:19:00",26720,26720,26720,26720,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:20:00",26720,26720,26720,26720,50]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:21:00",26720,26720,26720,26720,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:22:00",26720,26730,26720,26720,19]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:23:00",26730,26730,26730,26730,28]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:24:00",26730,26740,26730,26730,25]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:25:00",26730,26730,26730,26730,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:26:00",26740,26740,26740,26740,29]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:27:00",26740,26740,26740,26740,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:28:00",26730,26740,26730,26740,42]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:29:00",26750,26750,26740,26740,15]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:30:00",26750,26750,26740,26740,85]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:31:00",26740,26740,26740,26740,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:32:00",26740,26740,26740,26740,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:33:00",26740,26740,26740,26740,18]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:34:00",26740,26740,26730,26730,29]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:35:00",26730,26730,26730,26730,26]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:36:00",26730,26730,26730,26730,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:37:00",26730,26730,26730,26730,43]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:38:00",26730,26740,26730,26730,43]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:39:00",26740,26740,26740,26740,14]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:40:00",26740,26750,26740,26750,32]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:41:00",26740,26750,26740,26740,33]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:42:00",26740,26740,26740,26740,12]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:43:00",26740,26740,26740,26740,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:44:00",26740,26740,26740,26740,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:45:00",26740,26740,26730,26730,30]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:46:00",26740,26740,26730,26740,61]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:47:00",26740,26740,26740,26740,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:48:00",26740,26740,26740,26740,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:49:00",26740,26740,26740,26740,16]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:50:00",26740,26740,26730,26730,37]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:51:00",26730,26730,26730,26730,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:52:00",26730,26740,26730,26740,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:53:00",26740,26750,26740,26750,30]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:54:00",26750,26750,26740,26740,22]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:55:00",26740,26740,26740,26740,23]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:56:00",26740,26740,26730,26730,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:57:00",26740,26740,26740,26740,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:58:00",26740,26740,26740,26740,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","00:59:00",26750,26750,26750,26750,21]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:00:00",26750,26750,26750,26750,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:01:00",26750,26750,26750,26750,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:02:00",26760,26760,26760,26760,14]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:03:00",26760,26760,26760,26760,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:04:00",26760,26760,26760,26760,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:05:00",26760,26760,26750,26760,22]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:06:00",26760,26760,26750,26760,23]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:07:00",26760,26760,26760,26760,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:08:00",26760,26760,26760,26760,30]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:09:00",26760,26760,26760,26760,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:10:00",26760,26760,26760,26760,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:11:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:12:00",26750,26750,26750,26750,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:13:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:14:00",26750,26750,26750,26750,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:15:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:16:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:17:00",26750,26750,26750,26750,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:18:00",26750,26750,26750,26750,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:19:00",26760,26760,26760,26760,32]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:20:00",26760,26760,26760,26760,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:21:00",26750,26750,26740,26740,62]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:22:00",26740,26740,26740,26740,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:23:00",26750,26750,26750,26750,35]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:24:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:25:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:26:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:27:00",26750,26750,26750,26750,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:28:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:29:00",26750,26750,26750,26750,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:30:00",26750,26760,26750,26760,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:31:00",26760,26760,26750,26750,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:32:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:33:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:34:00",26750,26750,26750,26750,14]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:35:00",26750,26750,26750,26750,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:36:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:37:00",26750,26750,26750,26750,27]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:38:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:39:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:40:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:41:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:42:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:43:00",26760,26760,26760,26760,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:44:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:45:00",26760,26760,26750,26750,33]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:46:00",26750,26760,26750,26750,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:47:00",26750,26750,26750,26750,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:48:00",26750,26750,26740,26740,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:49:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:50:00",26750,26750,26750,26750,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:51:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:52:00",26750,26750,26750,26750,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:53:00",26750,26750,26750,26750,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:54:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:55:00",26750,26750,26750,26750,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:56:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:57:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:58:00",26760,26760,26760,26760,30]
[null,null,null,null,null,null,null,null,null,"2022-06-25","01:59:00",26760,26760,26760,26760,18]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:00:00",26760,26760,26760,26760,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:01:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:02:00",26760,26760,26760,26760,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:03:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:04:00",26760,26760,26760,26760,47]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:05:00",26760,26760,26760,26760,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:06:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:07:00",26760,26760,26760,26760,19]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:08:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:09:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:10:00",26760,26760,26760,26760,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:11:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:12:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:13:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:14:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:15:00",26760,26760,26750,26760,24]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:16:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:17:00",26760,26760,26760,26760,12]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:18:00",26760,26760,26760,26760,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:19:00",26760,26760,26760,26760,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:20:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:21:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:22:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:23:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:24:00",26750,26750,26750,26750,16]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:25:00",26750,26750,26750,26750,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:26:00",26750,26750,26750,26750,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:27:00",26740,26750,26740,26750,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:28:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:29:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:30:00",26750,26750,26740,26750,20]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:31:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:32:00",26750,26750,26750,26750,15]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:33:00",26750,26750,26750,26750,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:34:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:35:00",26750,26750,26750,26750,29]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:36:00",26750,26750,26750,26750,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:37:00",26750,26750,26750,26750,43]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:38:00",26750,26750,26750,26750,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:39:00",26750,26760,26750,26760,68]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:40:00",26760,26760,26750,26760,61]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:41:00",26760,26760,26760,26760,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:42:00",26770,26770,26770,26770,100]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:43:00",26780,26790,26780,26780,103]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:44:00",26770,26780,26770,26780,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:45:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:46:00",26770,26780,26770,26780,29]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:47:00",26780,26780,26770,26770,31]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:48:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:49:00",26770,26770,26770,26770,21]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:50:00",26770,26780,26770,26780,22]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:51:00",26780,26780,26780,26780,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:52:00",26780,26780,26780,26780,35]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:53:00",26780,26780,26770,26770,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:54:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:55:00",26770,26770,26760,26770,36]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:56:00",26770,26780,26770,26780,76]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:57:00",26780,26780,26780,26780,29]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:58:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","02:59:00",26770,26770,26770,26770,20]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:00:00",26770,26770,26770,26770,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:01:00",26780,26780,26780,26780,15]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:02:00",26780,26780,26780,26780,16]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:03:00",26780,26780,26780,26780,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:04:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:05:00",26780,26780,26770,26780,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:06:00",26770,26770,26770,26770,19]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:07:00",26770,26770,26770,26770,20]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:08:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:09:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:10:00",26770,26770,26770,26770,15]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:11:00",26780,26780,26780,26780,24]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:12:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:13:00",26770,26770,26770,26770,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:14:00",26770,26770,26770,26770,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:15:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:16:00",26770,26770,26770,26770,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:17:00",26770,26770,26760,26770,25]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:18:00",26770,26770,26770,26770,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:19:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:20:00",26770,26770,26770,26770,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:21:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:22:00",26770,26770,26770,26770,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:23:00",26770,26770,26770,26770,8]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:24:00",26770,26770,26770,26770,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:25:00",26770,26770,26770,26770,25]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:26:00",26770,26770,26770,26770,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:27:00",26770,26770,26770,26770,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:28:00",26770,26770,26770,26770,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:29:00",26780,26790,26780,26780,46]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:30:00",26780,26790,26780,26790,12]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:31:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:32:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:33:00",26780,26790,26780,26790,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:34:00",26780,26790,26780,26790,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:35:00",26790,26790,26790,26790,52]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:36:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:37:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:38:00",26780,26780,26780,26780,20]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:39:00",26780,26780,26780,26780,12]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:40:00",26780,26780,26780,26780,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:41:00",26780,26780,26780,26780,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:42:00",26780,26780,26770,26770,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:43:00",26780,26780,26780,26780,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:44:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:45:00",26770,26780,26770,26780,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:46:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:47:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:48:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:49:00",26780,26780,26780,26780,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:50:00",26790,26800,26790,26790,71]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:51:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:52:00",26790,26790,26790,26790,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:53:00",26790,26790,26790,26790,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:54:00",26790,26790,26790,26790,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:55:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:56:00",26780,26780,26780,26780,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:57:00",26790,26790,26790,26790,25]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:58:00",26790,26790,26790,26790,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","03:59:00",26800,26800,26790,26790,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:00:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:01:00",26790,26790,26790,26790,16]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:02:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:03:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:04:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:05:00",26780,26780,26780,26780,39]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:06:00",26780,26790,26780,26790,36]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:07:00",26790,26790,26790,26790,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:08:00",26790,26790,26790,26790,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:09:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:10:00",26780,26780,26780,26780,20]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:11:00",26780,26780,26780,26780,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:12:00",26780,26780,26780,26780,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:13:00",26780,26780,26780,26780,9]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:14:00",26780,26780,26780,26780,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:15:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:16:00",26790,26790,26790,26790,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:17:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:18:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:19:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:20:00",26790,26790,26790,26790,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:21:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:22:00",26780,26790,26780,26790,42]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:23:00",26790,26790,26790,26790,13]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:24:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:25:00",26800,26800,26800,26800,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:26:00",26790,26790,26780,26780,6]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:27:00",26780,26780,26780,26780,27]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:28:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:29:00",26790,26790,26790,26790,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:30:00",26790,26790,26790,26790,8]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:31:00",26790,26790,26790,26790,17]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:32:00",26790,26790,26790,26790,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:33:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:34:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:35:00",26780,26780,26780,26780,24]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:36:00",26780,26780,26780,26780,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:37:00",26790,26790,26790,26790,28]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:38:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:39:00",26800,26800,26790,26790,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:40:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:41:00",26790,26790,26790,26790,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:42:00",26800,26800,26800,26800,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:43:00",26800,26800,26800,26800,124]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:44:00",26800,26800,26800,26800,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:45:00",26800,26810,26800,26810,12]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:46:00",26810,26810,26810,26810,59]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:47:00",26810,26810,26810,26810,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:48:00",26800,26810,26800,26810,37]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:49:00",26800,26800,26800,26800,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:50:00",26810,26820,26810,26820,112]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:51:00",26810,26830,26810,26820,56]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:52:00",26830,26830,26830,26830,121]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:53:00",26830,26830,26830,26830,16]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:54:00",26840,26840,26840,26840,76]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:55:00",26850,26850,26840,26850,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:56:00",26850,26850,26840,26840,71]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:57:00",26840,26840,26840,26840,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:58:00",26850,26860,26850,26860,40]
[null,null,null,null,null,null,null,null,null,"2022-06-25","04:59:00",26860,26880,26860,26870,118]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:00:00",26870,26870,26850,26850,117]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:01:00",26850,26850,26840,26840,32]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:02:00",26840,26840,26840,26840,27]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:03:00",26840,26840,26840,26840,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:04:00",26830,26830,26830,26830,15]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:05:00",26830,26830,26830,26830,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:06:00",26830,26830,26830,26830,19]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:07:00",26830,26830,26830,26830,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:08:00",26830,26830,26830,26830,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:09:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:10:00",26820,26820,26820,26820,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:11:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:12:00",26820,26820,26820,26820,3]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:13:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:14:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:15:00",26820,26820,26820,26820,67]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:16:00",26820,26820,26820,26820,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:17:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:18:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:19:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:20:00",26810,26810,26810,26810,8]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:21:00",26810,26810,26810,26810,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:22:00",26810,26810,26810,26810,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:23:00",26810,26810,26810,26810,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:24:00",26810,26830,26810,26830,17]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:25:00",26820,26820,26820,26820,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:26:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:27:00",26820,26820,26820,26820,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:28:00",26820,26820,26820,26820,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:29:00",26820,26820,26820,26820,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:30:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:31:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:32:00",26820,26820,26820,26820,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:33:00",26820,26820,26820,26820,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:34:00",26830,26830,26830,26830,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:35:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:36:00",26830,26830,26830,26830,24]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:37:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:38:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:39:00",26840,26840,26840,26840,2]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:40:00",26830,26830,26830,26830,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:41:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:42:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:43:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:44:00",26840,26840,26840,26840,4]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:45:00",26830,26830,26830,26830,1]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:46:00",26830,26840,26820,26830,19]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:47:00",26830,26830,26830,26830,11]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:48:00",26830,26830,26830,26830,10]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:49:00",26830,26840,26830,26830,26]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:50:00",26830,26830,26830,26830,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:51:00",26830,26830,26830,26830,7]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:52:00",26830,26830,26830,26830,5]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:53:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:54:00",26830,26830,26830,26830,24]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:55:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:56:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:57:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:58:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","05:59:00",26830,26830,26830,26830,0]
[null,null,null,null,null,null,null,null,null,"2022-06-25","06:00:00",26830,26830,26830,26830,41]

{"sheet":"1min","index":2,"n_rows":289241,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27510,27520,261,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27515,27515,2638]
["2021-01-04","16:31:00",27520,27520,27520,27520,82,null,null,null,null,null,null,null,"2021-01-04","16:31:00",27520,27525,27510,27510,983]
["2021-01-04","16:32:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","16:32:00",27515,27520,27510,27520,319]
["2021-01-04","16:33:00",27520,27520,27520,27520,3,null,null,null,null,null,null,null,"2021-01-04","16:33:00",27515,27520,27515,27515,240]
["2021-01-04","16:34:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","16:34:00",27515,27520,27510,27520,128]
["2021-01-04","16:35:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","16:35:00",27515,27520,27515,27520,98]
["2021-01-04","16:36:00",27510,27510,27510,27510,49,null,null,null,null,null,null,null,"2021-01-04","16:36:00",27515,27515,27510,27510,670]
["2021-01-04","16:37:00",27510,27510,27510,27510,46,null,null,null,null,null,null,null,"2021-01-04","16:37:00",27510,27515,27505,27510,353]
["2021-01-04","16:38:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","16:38:00",27515,27515,27510,27515,44]
["2021-01-04","16:39:00",27510,27510,27510,27510,13,null,null,null,null,null,null,null,"2021-01-04","16:39:00",27515,27515,27510,27510,233]
["2021-01-04","16:40:00",27510,27510,27510,27510,4,null,null,null,null,null,null,null,"2021-01-04","16:40:00",27510,27520,27510,27515,406]
["2021-01-04","16:41:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","16:41:00",27520,27520,27510,27515,191]
["2021-01-04","16:42:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","16:42:00",27515,27520,27510,27515,142]
["2021-01-04","16:43:00",27520,27520,27520,27520,54,null,null,null,null,null,null,null,"2021-01-04","16:43:00",27520,27520,27515,27520,525]
["2021-01-04","16:44:00",27510,27510,27510,27510,31,null,null,null,null,null,null,null,"2021-01-04","16:44:00",27520,27520,27510,27510,797]
["2021-01-04","16:45:00",27510,27510,27510,27510,14,null,null,null,null,null,null,null,"2021-01-04","16:45:00",27510,27515,27500,27505,472]
["2021-01-04","16:46:00",27510,27510,27510,27510,19,null,null,null,null,null,null,null,"2021-01-04","16:46:00",27505,27510,27505,27510,171]
["2021-01-04","16:47:00",27510,27510,27500,27500,32,null,null,null,null,null,null,null,"2021-01-04","16:47:00",27510,27515,27505,27505,490]
["2021-01-04","16:48:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","16:48:00",27510,27510,27505,27505,238]
["2021-01-04","16:49:00",27500,27500,27500,27500,10,null,null,null,null,null,null,null,"2021-01-04","16:49:00",27510,27510,27500,27505,123]
["2021-01-04","16:50:00",27510,27510,27500,27500,34,null,null,null,null,null,null,null,"2021-01-04","16:50:00",27505,27510,27505,27505,280]
["2021-01-04","16:51:00",27510,27510,27510,27510,28,null,null,null,null,null,null,null,"2021-01-04","16:51:00",27505,27510,27500,27510,336]
["2021-01-04","16:52:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","16:52:00",27505,27510,27505,27505,72]
["2021-01-04","16:53:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","16:53:00",27510,27510,27510,27510,7]
["2021-01-04","16:54:00",27500,27500,27500,27500,13,null,null,null,null,null,null,null,"2021-01-04","16:54:00",27510,27510,27500,27500,327]
["2021-01-04","16:55:00",27490,27490,27490,27490,3,null,null,null,null,null,null,null,"2021-01-04","16:55:00",27495,27500,27495,27495,109]
["2021-01-04","16:56:00",27490,27490,27490,27490,1,null,null,null,null,null,null,null,"2021-01-04","16:56:00",27495,27500,27490,27495,321]
["2021-01-04","16:57:00",27490,27500,27490,27500,20,null,null,null,null,null,null,null,"2021-01-04","16:57:00",27495,27505,27490,27500,899]
["2021-01-04","16:58:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","16:58:00",27505,27510,27505,27505,190]
["2021-01-04","16:59:00",27500,27500,27500,27500,1,null,null,null,null,null,null,null,"2021-01-04","16:59:00",27510,27510,27500,27505,271]
["2021-01-04","17:00:00",27500,27500,27500,27500,50,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27505,27495,27500,472]
["2021-01-04","17:01:00",27500,27500,27500,27500,13,null,null,null,null,null,null,null,"2021-01-04","17:01:00",27495,27510,27495,27505,217]
["2021-01-04","17:02:00",27500,27510,27500,27510,7,null,null,null,null,null,null,null,"2021-01-04","17:02:00",27505,27505,27500,27505,162]
["2021-01-04","17:03:00",27510,27510,27510,27510,37,null,null,null,null,null,null,null,"2021-01-04","17:03:00",27510,27520,27505,27515,567]
["2021-01-04","17:04:00",27510,27510,27510,27510,19,null,null,null,null,null,null,null,"2021-01-04","17:04:00",27515,27520,27505,27510,504]
["2021-01-04","17:05:00",27510,27510,27510,27510,22,null,null,null,null,null,null,null,"2021-01-04","17:05:00",27510,27520,27505,27515,427]
["2021-01-04","17:06:00",27510,27510,27510,27510,6,null,null,null,null,null,null,null,"2021-01-04","17:06:00",27510,27520,27510,27515,392]
["2021-01-04","17:07:00",27510,27510,27500,27510,39,null,null,null,null,null,null,null,"2021-01-04","17:07:00",27515,27515,27495,27505,766]
["2021-01-04","17:08:00",27500,27500,27500,27500,22,null,null,null,null,null,null,null,"2021-01-04","17:08:00",27500,27505,27495,27500,311]
["2021-01-04","17:09:00",27500,27500,27500,27500,14,null,null,null,null,null,null,null,"2021-01-04","17:09:00",27500,27505,27500,27505,146]
["2021-01-04","17:10:00",27510,27510,27510,27510,26,null,null,null,null,null,null,null,"2021-01-04","17:10:00",27500,27520,27500,27515,495]
["2021-01-04","17:11:00",27520,27520,27520,27520,30,null,null,null,null,null,null,null,"2021-01-04","17:11:00",27515,27520,27510,27520,535]
["2021-01-04","17:12:00",27520,27520,27520,27520,16,null,null,null,null,null,null,null,"2021-01-04","17:12:00",27520,27525,27520,27525,362]
["2021-01-04","17:13:00",27530,27530,27530,27530,1,null,null,null,null,null,null,null,"2021-01-04","17:13:00",27525,27530,27525,27530,289]
["2021-01-04","17:14:00",27530,27530,27530,27530,31,null,null,null,null,null,null,null,"2021-01-04","17:14:00",27530,27540,27530,27530,663]
["2021-01-04","17:15:00",27520,27520,27520,27520,16,null,null,null,null,null,null,null,"2021-01-04","17:15:00",27530,27530,27520,27520,570]
["2021-01-04","17:16:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","17:16:00",27520,27520,27515,27515,248]
["2021-01-04","17:17:00",27520,27520,27520,27520,14,null,null,null,null,null,null,null,"2021-01-04","17:17:00",27520,27520,27515,27515,280]
["2021-01-04","17:18:00",27520,27530,27520,27530,50,null,null,null,null,null,null,null,"2021-01-04","17:18:00",27515,27535,27515,27530,485]
["2021-01-04","17:19:00",27530,27530,27530,27530,16,null,null,null,null,null,null,null,"2021-01-04","17:19:00",27530,27535,27525,27525,447]
["2021-01-04","17:20:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","17:20:00",27525,27525,27520,27525,116]
["2021-01-04","17:21:00",27520,27530,27520,27530,14,null,null,null,null,null,null,null,"2021-01-04","17:21:00",27525,27525,27515,27525,155]
["2021-01-04","17:22:00",27520,27520,27520,27520,14,null,null,null,null,null,null,null,"2021-01-04","17:22:00",27520,27525,27520,27525,172]
["2021-01-04","17:23:00",27520,27520,27520,27520,6,null,null,null,null,null,null,null,"2021-01-04","17:23:00",27525,27525,27520,27520,77]
["2021-01-04","17:24:00",27530,27530,27530,27530,7,null,null,null,null,null,null,null,"2021-01-04","17:24:00",27525,27530,27525,27530,233]
["2021-01-04","17:25:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-01-04","17:25:00",27530,27540,27530,27535,240]
["2021-01-04","17:26:00",27540,27540,27540,27540,2,null,null,null,null,null,null,null,"2021-01-04","17:26:00",27540,27540,27535,27535,87]
["2021-01-04","17:27:00",27530,27540,27530,27540,30,null,null,null,null,null,null,null,"2021-01-04","17:27:00",27540,27545,27535,27540,650]
["2021-01-04","17:28:00",27540,27540,27530,27530,4,null,null,null,null,null,null,null,"2021-01-04","17:28:00",27545,27545,27535,27540,122]
["2021-01-04","17:29:00",27540,27540,27540,27540,2,null,null,null,null,null,null,null,"2021-01-04","17:29:00",27540,27545,27535,27545,265]
["2021-01-04","17:30:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","17:30:00",27545,27545,27540,27545,40]
["2021-01-04","17:31:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","17:31:00",27545,27550,27540,27550,671]
["2021-01-04","17:32:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","17:32:00",27550,27550,27545,27550,142]
["2021-01-04","17:33:00",27550,27560,27550,27560,95,null,null,null,null,null,null,null,"2021-01-04","17:33:00",27550,27565,27545,27565,1601]
["2021-01-04","17:34:00",27560,27560,27560,27560,40,null,null,null,null,null,null,null,"2021-01-04","17:34:00",27565,27565,27550,27560,1004]
["2021-01-04","17:35:00",27550,27550,27550,27550,5,null,null,null,null,null,null,null,"2021-01-04","17:35:00",27560,27560,27550,27555,414]
["2021-01-04","17:36:00",27550,27550,27550,27550,29,null,null,null,null,null,null,null,"2021-01-04","17:36:00",27555,27555,27540,27545,450]
["2021-01-04","17:37:00",27550,27550,27550,27550,5,null,null,null,null,null,null,null,"2021-01-04","17:37:00",27550,27560,27545,27555,207]
["2021-01-04","17:38:00",27560,27560,27560,27560,13,null,null,null,null,null,null,null,"2021-01-04","17:38:00",27555,27560,27555,27555,355]
["2021-01-04","17:39:00",27560,27560,27560,27560,3,null,null,null,null,null,null,null,"2021-01-04","17:39:00",27555,27560,27555,27555,45]
["2021-01-04","17:40:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","17:40:00",27555,27560,27550,27550,131]
["2021-01-04","17:41:00",27560,27560,27550,27550,6,null,null,null,null,null,null,null,"2021-01-04","17:41:00",27555,27555,27550,27550,25]
["2021-01-04","17:42:00",27550,27550,27550,27550,20,null,null,null,null,null,null,null,"2021-01-04","17:42:00",27550,27555,27550,27550,276]
["2021-01-04","17:43:00",27550,27550,27550,27550,14,null,null,null,null,null,null,null,"2021-01-04","17:43:00",27545,27560,27545,27555,427]
["2021-01-04","17:44:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","17:44:00",27555,27560,27550,27555,192]
["2021-01-04","17:45:00",27550,27550,27540,27540,23,null,null,null,null,null,null,null,"2021-01-04","17:45:00",27555,27555,27540,27545,434]
["2021-01-04","17:46:00",27540,27540,27540,27540,5,null,null,null,null,null,null,null,"2021-01-04","17:46:00",27545,27550,27545,27550,140]
["2021-01-04","17:47:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","17:47:00",27545,27550,27545,27550,28]
["2021-01-04","17:48:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","17:48:00",27545,27550,27540,27545,565]
["2021-01-04","17:49:00",27540,27550,27540,27550,41,null,null,null,null,null,null,null,"2021-01-04","17:49:00",27540,27545,27540,27545,195]
["2021-01-04","17:50:00",27550,27550,27550,27550,7,null,null,null,null,null,null,null,"2021-01-04","17:50:00",27545,27545,27540,27540,139]
["2021-01-04","17:51:00",27540,27540,27540,27540,14,null,null,null,null,null,null,null,"2021-01-04","17:51:00",27540,27540,27535,27535,238]
["2021-01-04","17:52:00",27530,27530,27520,27520,84,null,null,null,null,null,null,null,"2021-01-04","17:52:00",27535,27540,27515,27515,1679]
["2021-01-04","17:53:00",27520,27520,27510,27510,62,null,null,null,null,null,null,null,"2021-01-04","17:53:00",27515,27520,27510,27515,778]
["2021-01-04","17:54:00",27520,27520,27520,27520,5,null,null,null,null,null,null,null,"2021-01-04","17:54:00",27515,27520,27510,27515,371]
["2021-01-04","17:55:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","17:55:00",27510,27520,27510,27515,136]
["2021-01-04","17:56:00",27520,27520,27520,27520,5,null,null,null,null,null,null,null,"2021-01-04","17:56:00",27515,27520,27515,27520,28]
["2021-01-04","17:57:00",27520,27520,27520,27520,26,null,null,null,null,null,null,null,"2021-01-04","17:57:00",27520,27525,27515,27520,427]
["2021-01-04","17:58:00",27520,27520,27520,27520,6,null,null,null,null,null,null,null,"2021-01-04","17:58:00",27525,27530,27520,27525,443]
["2021-01-04","17:59:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-01-04","17:59:00",27520,27525,27520,27525,119]
["2021-01-04","18:00:00",27520,27520,27520,27520,14,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27525,27520,27520,127]
["2021-01-04","18:01:00",27520,27520,27520,27520,11,null,null,null,null,null,null,null,"2021-01-04","18:01:00",27520,27525,27515,27515,284]
["2021-01-04","18:02:00",27520,27520,27520,27520,11,null,null,null,null,null,null,null,"2021-01-04","18:02:00",27520,27520,27510,27510,331]
["2021-01-04","18:03:00",27510,27510,27510,27510,15,null,null,null,null,null,null,null,"2021-01-04","18:03:00",27510,27515,27510,27510,282]
["2021-01-04","18:04:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:04:00",27515,27515,27510,27515,158]
["2021-01-04","18:05:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:05:00",27520,27520,27515,27515,228]
["2021-01-04","18:06:00",27520,27520,27520,27520,14,null,null,null,null,null,null,null,"2021-01-04","18:06:00",27520,27525,27520,27525,172]
["2021-01-04","18:07:00",27520,27520,27520,27520,13,null,null,null,null,null,null,null,"2021-01-04","18:07:00",27520,27525,27520,27525,338]
["2021-01-04","18:08:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","18:08:00",27525,27525,27525,27525,47]
["2021-01-04","18:09:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","18:09:00",27525,27525,27520,27520,64]
["2021-01-04","18:10:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","18:10:00",27520,27525,27520,27525,6]
["2021-01-04","18:11:00",27520,27530,27520,27520,58,null,null,null,null,null,null,null,"2021-01-04","18:11:00",27525,27525,27515,27520,258]
["2021-01-04","18:12:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","18:12:00",27520,27525,27520,27520,35]
["2021-01-04","18:13:00",27520,27520,27520,27520,8,null,null,null,null,null,null,null,"2021-01-04","18:13:00",27520,27520,27515,27515,111]
["2021-01-04","18:14:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-01-04","18:14:00",27515,27525,27515,27520,41]
["2021-01-04","18:15:00",27520,27520,27520,27520,9,null,null,null,null,null,null,null,"2021-01-04","18:15:00",27525,27525,27520,27520,221]
["2021-01-04","18:16:00",27520,27520,27520,27520,13,null,null,null,null,null,null,null,"2021-01-04","18:16:00",27525,27525,27520,27525,324]
["2021-01-04","18:17:00",27530,27530,27530,27530,31,null,null,null,null,null,null,null,"2021-01-04","18:17:00",27530,27535,27530,27535,829]
["2021-01-04","18:18:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:18:00",27540,27540,27530,27535,150]
["2021-01-04","18:19:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:19:00",27535,27540,27535,27535,126]
["2021-01-04","18:20:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:20:00",27535,27540,27535,27535,187]
["2021-01-04","18:21:00",27530,27530,27530,27530,15,null,null,null,null,null,null,null,"2021-01-04","18:21:00",27535,27535,27525,27525,118]
["2021-01-04","18:22:00",27530,27530,27530,27530,22,null,null,null,null,null,null,null,"2021-01-04","18:22:00",27530,27530,27525,27530,193]
["2021-01-04","18:23:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-01-04","18:23:00",27525,27530,27525,27530,2]
["2021-01-04","18:24:00",27530,27530,27530,27530,7,null,null,null,null,null,null,null,"2021-01-04","18:24:00",27525,27530,27525,27530,99]
["2021-01-04","18:25:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:25:00",27530,27530,27525,27530,28]
["2021-01-04","18:26:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:26:00",27525,27530,27525,27525,155]
["2021-01-04","18:27:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:27:00",27525,27525,27525,27525,63]
["2021-01-04","18:28:00",27530,27530,27530,27530,14,null,null,null,null,null,null,null,"2021-01-04","18:28:00",27530,27535,27530,27535,111]
["2021-01-04","18:29:00",27530,27530,27530,27530,4,null,null,null,null,null,null,null,"2021-01-04","18:29:00",27530,27530,27525,27525,111]
["2021-01-04","18:30:00",27520,27530,27520,27530,31,null,null,null,null,null,null,null,"2021-01-04","18:30:00",27525,27525,27520,27520,34]
["2021-01-04","18:31:00",27520,27520,27520,27520,6,null,null,null,null,null,null,null,"2021-01-04","18:31:00",27520,27520,27510,27510,441]
["2021-01-04","18:32:00",27510,27520,27510,27520,36,null,null,null,null,null,null,null,"2021-01-04","18:32:00",27515,27520,27510,27520,206]
["2021-01-04","18:33:00",27520,27520,27520,27520,15,null,null,null,null,null,null,null,"2021-01-04","18:33:00",27520,27520,27515,27520,119]
["2021-01-04","18:34:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","18:34:00",27520,27520,27515,27520,165]
["2021-01-04","18:35:00",27520,27520,27520,27520,8,null,null,null,null,null,null,null,"2021-01-04","18:35:00",27520,27520,27515,27520,40]
["2021-01-04","18:36:00",27520,27520,27510,27510,22,null,null,null,null,null,null,null,"2021-01-04","18:36:00",27520,27520,27505,27505,356]
["2021-01-04","18:37:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:37:00",27505,27510,27500,27505,382]
["2021-01-04","18:38:00",27510,27510,27510,27510,12,null,null,null,null,null,null,null,"2021-01-04","18:38:00",27505,27510,27505,27505,183]
["2021-01-04","18:39:00",27510,27510,27510,27510,11,null,null,null,null,null,null,null,"2021-01-04","18:39:00",27505,27510,27505,27510,343]
["2021-01-04","18:40:00",27510,27510,27510,27510,9,null,null,null,null,null,null,null,"2021-01-04","18:40:00",27510,27510,27505,27505,264]
["2021-01-04","18:41:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:41:00",27505,27505,27505,27505,165]
["2021-01-04","18:42:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","18:42:00",27510,27510,27500,27505,99]
["2021-01-04","18:43:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:43:00",27510,27510,27500,27505,184]
["2021-01-04","18:44:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:44:00",27505,27510,27505,27505,66]
["2021-01-04","18:45:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","18:45:00",27505,27510,27500,27500,106]
["2021-01-04","18:46:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:46:00",27505,27505,27500,27500,14]
["2021-01-04","18:47:00",27500,27500,27500,27500,46,null,null,null,null,null,null,null,"2021-01-04","18:47:00",27500,27500,27490,27495,905]
["2021-01-04","18:48:00",27500,27500,27500,27500,1,null,null,null,null,null,null,null,"2021-01-04","18:48:00",27495,27500,27495,27495,83]
["2021-01-04","18:49:00",27500,27500,27500,27500,2,null,null,null,null,null,null,null,"2021-01-04","18:49:00",27500,27500,27495,27495,376]
["2021-01-04","18:50:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","18:50:00",27495,27495,27490,27490,76]
["2021-01-04","18:51:00",27490,27490,27490,27490,93,null,null,null,null,null,null,null,"2021-01-04","18:51:00",27495,27495,27490,27490,579]
["2021-01-04","18:52:00",27500,27500,27500,27500,11,null,null,null,null,null,null,null,"2021-01-04","18:52:00",27490,27500,27490,27500,211]
["2021-01-04","18:53:00",27500,27510,27500,27510,6,null,null,null,null,null,null,null,"2021-01-04","18:53:00",27505,27510,27500,27505,303]
["2021-01-04","18:54:00",27500,27510,27500,27510,14,null,null,null,null,null,null,null,"2021-01-04","18:54:00",27505,27505,27500,27505,78]
["2021-01-04","18:55:00",27500,27500,27500,27500,18,null,null,null,null,null,null,null,"2021-01-04","18:55:00",27500,27500,27495,27500,210]
["2021-01-04","18:56:00",27500,27500,27500,27500,19,null,null,null,null,null,null,null,"2021-01-04","18:56:00",27500,27500,27500,27500,251]
["2021-01-04","18:57:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","18:57:00",27500,27505,27500,27505,206]
["2021-01-04","18:58:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","18:58:00",27505,27510,27505,27510,98]
["2021-01-04","18:59:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","18:59:00",27510,27510,27505,27505,91]
["2021-01-04","19:00:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27510,27500,27510,38]
["2021-01-04","19:01:00",27510,27510,27510,27510,36,null,null,null,null,null,null,null,"2021-01-04","19:01:00",27505,27510,27505,27510,254]
["2021-01-04","19:02:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","19:02:00",27505,27510,27505,27505,31]
["2021-01-04","19:03:00",27510,27510,27510,27510,10,null,null,null,null,null,null,null,"2021-01-04","19:03:00",27505,27515,27505,27515,126]
["2021-01-04","19:04:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","19:04:00",27515,27520,27510,27515,280]
["2021-01-04","19:05:00",27520,27520,27520,27520,21,null,null,null,null,null,null,null,"2021-01-04","19:05:00",27515,27520,27515,27520,345]
["2021-01-04","19:06:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:06:00",27515,27520,27515,27515,219]
["2021-01-04","19:07:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:07:00",27510,27515,27510,27515,57]
["2021-01-04","19:08:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:08:00",27515,27520,27515,27515,36]
["2021-01-04","19:09:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:09:00",27520,27520,27515,27515,11]
["2021-01-04","19:10:00",27520,27520,27520,27520,5,null,null,null,null,null,null,null,"2021-01-04","19:10:00",27515,27520,27515,27515,16]
["2021-01-04","19:11:00",27520,27520,27520,27520,27,null,null,null,null,null,null,null,"2021-01-04","19:11:00",27520,27525,27520,27525,249]
["2021-01-04","19:12:00",27520,27520,27520,27520,9,null,null,null,null,null,null,null,"2021-01-04","19:12:00",27520,27525,27515,27520,169]
["2021-01-04","19:13:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:13:00",27515,27520,27515,27515,16]
["2021-01-04","19:14:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:14:00",27515,27520,27515,27515,34]
["2021-01-04","19:15:00",27510,27510,27510,27510,22,null,null,null,null,null,null,null,"2021-01-04","19:15:00",27515,27520,27510,27510,318]
["2021-01-04","19:16:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","19:16:00",27510,27510,27510,27510,13]
["2021-01-04","19:17:00",27520,27520,27520,27520,19,null,null,null,null,null,null,null,"2021-01-04","19:17:00",27510,27520,27510,27520,342]
["2021-01-04","19:18:00",27520,27530,27520,27530,36,null,null,null,null,null,null,null,"2021-01-04","19:18:00",27520,27530,27520,27530,482]
["2021-01-04","19:19:00",27530,27530,27530,27530,10,null,null,null,null,null,null,null,"2021-01-04","19:19:00",27530,27535,27525,27530,157]
["2021-01-04","19:20:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","19:20:00",27530,27535,27525,27525,121]
["2021-01-04","19:21:00",27530,27530,27530,27530,4,null,null,null,null,null,null,null,"2021-01-04","19:21:00",27525,27530,27525,27530,206]
["2021-01-04","19:22:00",27530,27530,27530,27530,3,null,null,null,null,null,null,null,"2021-01-04","19:22:00",27530,27535,27530,27530,87]
["2021-01-04","19:23:00",27530,27530,27530,27530,16,null,null,null,null,null,null,null,"2021-01-04","19:23:00",27530,27530,27530,27530,282]
["2021-01-04","19:24:00",27530,27530,27530,27530,8,null,null,null,null,null,null,null,"2021-01-04","19:24:00",27525,27530,27525,27530,80]
["2021-01-04","19:25:00",27530,27530,27530,27530,7,null,null,null,null,null,null,null,"2021-01-04","19:25:00",27530,27530,27525,27525,141]
["2021-01-04","19:26:00",27520,27520,27520,27520,51,null,null,null,null,null,null,null,"2021-01-04","19:26:00",27525,27525,27520,27520,464]
["2021-01-04","19:27:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:27:00",27525,27530,27520,27525,241]
["2021-01-04","19:28:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:28:00",27525,27525,27525,27525,68]
["2021-01-04","19:29:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:29:00",27525,27525,27525,27525,94]
["2021-01-04","19:30:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","19:30:00",27525,27525,27520,27525,30]
["2021-01-04","19:31:00",27520,27520,27520,27520,7,null,null,null,null,null,null,null,"2021-01-04","19:31:00",27520,27520,27520,27520,111]
["2021-01-04","19:32:00",27520,27520,27520,27520,8,null,null,null,null,null,null,null,"2021-01-04","19:32:00",27520,27520,27520,27520,106]
["2021-01-04","19:33:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-01-04","19:33:00",27515,27520,27515,27515,19]
["2021-01-04","19:34:00",27520,27520,27520,27520,19,null,null,null,null,null,null,null,"2021-01-04","19:34:00",27520,27525,27515,27525,213]
["2021-01-04","19:35:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:35:00",27525,27525,27525,27525,127]
["2021-01-04","19:36:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:36:00",27525,27525,27525,27525,11]
["2021-01-04","19:37:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","19:37:00",27520,27520,27520,27520,81]
["2021-01-04","19:38:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:38:00",27525,27525,27520,27525,114]
["2021-01-04","19:39:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","19:39:00",27525,27530,27525,27530,100]
["2021-01-04","19:40:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:40:00",27530,27530,27525,27525,131]
["2021-01-04","19:41:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:41:00",27525,27525,27525,27525,65]
["2021-01-04","19:42:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:42:00",27525,27525,27525,27525,75]
["2021-01-04","19:43:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:43:00",27525,27525,27525,27525,13]
["2021-01-04","19:44:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:44:00",27525,27525,27520,27525,74]
["2021-01-04","19:45:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:45:00",27520,27525,27520,27525,107]
["2021-01-04","19:46:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:46:00",27525,27525,27525,27525,139]
["2021-01-04","19:47:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:47:00",27525,27530,27525,27525,31]
["2021-01-04","19:48:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:48:00",27525,27525,27520,27520,2]
["2021-01-04","19:49:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","19:49:00",27525,27525,27520,27520,117]
["2021-01-04","19:50:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:50:00",27520,27520,27520,27520,6]
["2021-01-04","19:51:00",27520,27520,27520,27520,9,null,null,null,null,null,null,null,"2021-01-04","19:51:00",27515,27520,27515,27515,129]
["2021-01-04","19:52:00",27520,27520,27520,27520,16,null,null,null,null,null,null,null,"2021-01-04","19:52:00",27520,27520,27520,27520,95]
["2021-01-04","19:53:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:53:00",27520,27525,27520,27525,6]
["2021-01-04","19:54:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:54:00",27525,27530,27525,27525,145]
["2021-01-04","19:55:00",27530,27530,27530,27530,31,null,null,null,null,null,null,null,"2021-01-04","19:55:00",27530,27535,27530,27530,550]
["2021-01-04","19:56:00",27530,27530,27530,27530,32,null,null,null,null,null,null,null,"2021-01-04","19:56:00",27530,27535,27530,27530,119]
["2021-01-04","19:57:00",27530,27530,27530,27530,10,null,null,null,null,null,null,null,"2021-01-04","19:57:00",27530,27535,27525,27535,119]
["2021-01-04","19:58:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","19:58:00",27535,27535,27530,27535,25]
["2021-01-04","19:59:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","19:59:00",27530,27535,27530,27535,59]
["2021-01-04","20:00:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27530,27535,348]
["2021-01-04","20:01:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:01:00",27530,27535,27530,27530,29]
["2021-01-04","20:02:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:02:00",27530,27530,27530,27530,13]
["2021-01-04","20:03:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-01-04","20:03:00",27530,27530,27525,27530,90]
["2021-01-04","20:04:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:04:00",27525,27525,27525,27525,219]
["2021-01-04","20:05:00",27530,27530,27530,27530,11,null,null,null,null,null,null,null,"2021-01-04","20:05:00",27530,27535,27530,27535,363]
["2021-01-04","20:06:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:06:00",27530,27535,27530,27535,54]
["2021-01-04","20:07:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-04","20:07:00",27530,27540,27530,27535,112]
["2021-01-04","20:08:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:08:00",27535,27535,27535,27535,48]
["2021-01-04","20:09:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-01-04","20:09:00",27535,27535,27530,27535,36]
["2021-01-04","20:10:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:10:00",27535,27535,27530,27530,7]
["2021-01-04","20:11:00",27540,27540,27540,27540,32,null,null,null,null,null,null,null,"2021-01-04","20:11:00",27530,27540,27530,27535,347]
["2021-01-04","20:12:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:12:00",27535,27535,27535,27535,6]
["2021-01-04","20:13:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:13:00",27535,27540,27535,27540,9]
["2021-01-04","20:14:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:14:00",27540,27540,27540,27540,7]
["2021-01-04","20:15:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:15:00",27535,27535,27535,27535,137]
["2021-01-04","20:16:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:16:00",27535,27535,27535,27535,75]
["2021-01-04","20:17:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:17:00",27535,27540,27535,27535,28]
["2021-01-04","20:18:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:18:00",27535,27535,27535,27535,6]
["2021-01-04","20:19:00",27540,27540,27530,27530,35,null,null,null,null,null,null,null,"2021-01-04","20:19:00",27535,27540,27530,27530,330]
["2021-01-04","20:20:00",27530,27530,27520,27520,26,null,null,null,null,null,null,null,"2021-01-04","20:20:00",27530,27530,27520,27520,315]
["2021-01-04","20:21:00",27520,27520,27520,27520,11,null,null,null,null,null,null,null,"2021-01-04","20:21:00",27520,27520,27520,27520,84]
["2021-01-04","20:22:00",27520,27520,27520,27520,20,null,null,null,null,null,null,null,"2021-01-04","20:22:00",27520,27520,27510,27510,364]
["2021-01-04","20:23:00",27510,27510,27490,27500,66,null,null,null,null,null,null,null,"2021-01-04","20:23:00",27510,27510,27500,27505,885]
["2021-01-04","20:24:00",27500,27500,27500,27500,8,null,null,null,null,null,null,null,"2021-01-04","20:24:00",27500,27500,27495,27500,189]
["2021-01-04","20:25:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","20:25:00",27500,27505,27500,27505,146]
["2021-01-04","20:26:00",27510,27510,27510,27510,14,null,null,null,null,null,null,null,"2021-01-04","20:26:00",27505,27510,27505,27510,252]
["2021-01-04","20:27:00",27510,27510,27510,27510,5,null,null,null,null,null,null,null,"2021-01-04","20:27:00",27510,27515,27510,27510,128]
["2021-01-04","20:28:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:28:00",27515,27515,27515,27515,130]
["2021-01-04","20:29:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:29:00",27515,27515,27515,27515,39]
["2021-01-04","20:30:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:30:00",27515,27520,27515,27520,78]
["2021-01-04","20:31:00",27520,27520,27520,27520,9,null,null,null,null,null,null,null,"2021-01-04","20:31:00",27520,27525,27520,27520,272]
["2021-01-04","20:32:00",27520,27530,27520,27530,3,null,null,null,null,null,null,null,"2021-01-04","20:32:00",27520,27525,27520,27525,83]
["2021-01-04","20:33:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:33:00",27525,27525,27510,27515,180]
["2021-01-04","20:34:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:34:00",27515,27515,27515,27515,40]
["2021-01-04","20:35:00",27520,27520,27520,27520,11,null,null,null,null,null,null,null,"2021-01-04","20:35:00",27520,27525,27520,27520,157]
["2021-01-04","20:36:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","20:36:00",27520,27520,27515,27515,19]
["2021-01-04","20:37:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:37:00",27515,27515,27515,27515,54]
["2021-01-04","20:38:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:38:00",27515,27520,27515,27520,3]
["2021-01-04","20:39:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:39:00",27520,27520,27520,27520,7]
["2021-01-04","20:40:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:40:00",27515,27520,27510,27510,54]
["2021-01-04","20:41:00",27510,27510,27510,27510,9,null,null,null,null,null,null,null,"2021-01-04","20:41:00",27510,27510,27510,27510,175]
["2021-01-04","20:42:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:42:00",27510,27510,27505,27505,139]
["2021-01-04","20:43:00",27510,27510,27510,27510,20,null,null,null,null,null,null,null,"2021-01-04","20:43:00",27505,27515,27505,27515,123]
["2021-01-04","20:44:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:44:00",27515,27515,27515,27515,17]
["2021-01-04","20:45:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:45:00",27515,27515,27510,27515,7]
["2021-01-04","20:46:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","20:46:00",27515,27515,27515,27515,194]
["2021-01-04","20:47:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:47:00",27515,27515,27515,27515,17]
["2021-01-04","20:48:00",27510,27510,27510,27510,13,null,null,null,null,null,null,null,"2021-01-04","20:48:00",27510,27515,27510,27510,128]
["2021-01-04","20:49:00",27510,27510,27510,27510,4,null,null,null,null,null,null,null,"2021-01-04","20:49:00",27515,27515,27505,27505,227]
["2021-01-04","20:50:00",27500,27510,27500,27510,9,null,null,null,null,null,null,null,"2021-01-04","20:50:00",27505,27515,27505,27510,141]
["2021-01-04","20:51:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","20:51:00",27510,27510,27510,27510,33]
["2021-01-04","20:52:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","20:52:00",27510,27510,27510,27510,3]
["2021-01-04","20:53:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:53:00",27510,27510,27510,27510,1]
["2021-01-04","20:54:00",27510,27510,27510,27510,4,null,null,null,null,null,null,null,"2021-01-04","20:54:00",27510,27515,27510,27515,143]
["2021-01-04","20:55:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:55:00",27515,27515,27515,27515,152]
["2021-01-04","20:56:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:56:00",27515,27515,27510,27515,122]
["2021-01-04","20:57:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:57:00",27515,27515,27515,27515,0]
["2021-01-04","20:58:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","20:58:00",27515,27515,27515,27515,0]
["2021-01-04","20:59:00",27510,27510,27510,27510,8,null,null,null,null,null,null,null,"2021-01-04","20:59:00",27510,27515,27510,27515,144]
["2021-01-04","21:00:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27515,27515,210]
["2021-01-04","21:01:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:01:00",27515,27520,27515,27515,84]
["2021-01-04","21:02:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:02:00",27515,27515,27515,27515,3]
["2021-01-04","21:03:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:03:00",27515,27515,27510,27510,50]
["2021-01-04","21:04:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:04:00",27510,27510,27510,27510,2]
["2021-01-04","21:05:00",27510,27510,27510,27510,11,null,null,null,null,null,null,null,"2021-01-04","21:05:00",27510,27510,27510,27510,140]
["2021-01-04","21:06:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","21:06:00",27510,27510,27510,27510,21]
["2021-01-04","21:07:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:07:00",27510,27510,27510,27510,42]
["2021-01-04","21:08:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:08:00",27510,27510,27505,27510,13]
["2021-01-04","21:09:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:09:00",27510,27510,27505,27505,8]
["2021-01-04","21:10:00",27510,27510,27510,27510,8,null,null,null,null,null,null,null,"2021-01-04","21:10:00",27510,27510,27510,27510,110]
["2021-01-04","21:11:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","21:11:00",27510,27510,27510,27510,88]
["2021-01-04","21:12:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:12:00",27505,27510,27505,27505,213]
["2021-01-04","21:13:00",27510,27510,27510,27510,10,null,null,null,null,null,null,null,"2021-01-04","21:13:00",27510,27510,27510,27510,212]
["2021-01-04","21:14:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:14:00",27510,27510,27505,27505,194]
["2021-01-04","21:15:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:15:00",27505,27505,27505,27505,19]
["2021-01-04","21:16:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:16:00",27510,27510,27510,27510,16]
["2021-01-04","21:17:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:17:00",27510,27510,27505,27505,102]
["2021-01-04","21:18:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","21:18:00",27505,27510,27505,27505,33]
["2021-01-04","21:19:00",27500,27500,27500,27500,24,null,null,null,null,null,null,null,"2021-01-04","21:19:00",27505,27505,27500,27500,160]
["2021-01-04","21:20:00",27500,27500,27500,27500,9,null,null,null,null,null,null,null,"2021-01-04","21:20:00",27500,27500,27500,27500,294]
["2021-01-04","21:21:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","21:21:00",27500,27505,27500,27500,29]
["2021-01-04","21:22:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:22:00",27500,27500,27500,27500,16]
["2021-01-04","21:23:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:23:00",27500,27510,27500,27510,282]
["2021-01-04","21:24:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:24:00",27505,27510,27505,27510,17]
["2021-01-04","21:25:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","21:25:00",27505,27510,27505,27510,3]
["2021-01-04","21:26:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:26:00",27510,27510,27500,27500,87]
["2021-01-04","21:27:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:27:00",27505,27505,27505,27505,35]
["2021-01-04","21:28:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:28:00",27505,27505,27505,27505,59]
["2021-01-04","21:29:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:29:00",27505,27505,27500,27500,10]
["2021-01-04","21:30:00",27510,27510,27510,27510,21,null,null,null,null,null,null,null,"2021-01-04","21:30:00",27505,27510,27505,27505,347]
["2021-01-04","21:31:00",27500,27500,27500,27500,29,null,null,null,null,null,null,null,"2021-01-04","21:31:00",27500,27500,27500,27500,258]
["2021-01-04","21:32:00",27500,27500,27500,27500,15,null,null,null,null,null,null,null,"2021-01-04","21:32:00",27495,27505,27495,27505,108]
["2021-01-04","21:33:00",27500,27500,27500,27500,10,null,null,null,null,null,null,null,"2021-01-04","21:33:00",27505,27505,27500,27505,131]
["2021-01-04","21:34:00",27500,27500,27500,27500,7,null,null,null,null,null,null,null,"2021-01-04","21:34:00",27500,27500,27495,27500,69]
["2021-01-04","21:35:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:35:00",27500,27500,27495,27495,230]
["2021-01-04","21:36:00",27490,27500,27490,27500,24,null,null,null,null,null,null,null,"2021-01-04","21:36:00",27495,27495,27490,27490,464]
["2021-01-04","21:37:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:37:00",27490,27495,27490,27490,23]
["2021-01-04","21:38:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:38:00",27495,27500,27490,27495,198]
["2021-01-04","21:39:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:39:00",27490,27500,27490,27500,20]
["2021-01-04","21:40:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:40:00",27500,27500,27495,27500,119]
["2021-01-04","21:41:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:41:00",27500,27500,27495,27500,27]
["2021-01-04","21:42:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:42:00",27500,27500,27500,27500,16]
["2021-01-04","21:43:00",27500,27500,27500,27500,20,null,null,null,null,null,null,null,"2021-01-04","21:43:00",27500,27500,27500,27500,456]
["2021-01-04","21:44:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:44:00",27500,27500,27495,27495,11]
["2021-01-04","21:45:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:45:00",27495,27500,27495,27495,198]
["2021-01-04","21:46:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:46:00",27495,27495,27495,27495,26]
["2021-01-04","21:47:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:47:00",27495,27500,27495,27500,22]
["2021-01-04","21:48:00",27500,27500,27500,27500,34,null,null,null,null,null,null,null,"2021-01-04","21:48:00",27495,27505,27495,27500,292]
["2021-01-04","21:49:00",27500,27500,27500,27500,44,null,null,null,null,null,null,null,"2021-01-04","21:49:00",27500,27505,27495,27500,229]
["2021-01-04","21:50:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:50:00",27495,27500,27495,27500,267]
["2021-01-04","21:51:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:51:00",27500,27500,27500,27500,2]
["2021-01-04","21:52:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:52:00",27500,27500,27495,27495,32]
["2021-01-04","21:53:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:53:00",27495,27500,27490,27495,144]
["2021-01-04","21:54:00",27490,27490,27490,27490,17,null,null,null,null,null,null,null,"2021-01-04","21:54:00",27495,27495,27490,27490,261]
["2021-01-04","21:55:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","21:55:00",27490,27500,27490,27495,144]
["2021-01-04","21:56:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","21:56:00",27495,27500,27495,27500,7]
["2021-01-04","21:57:00",27500,27500,27500,27500,6,null,null,null,null,null,null,null,"2021-01-04","21:57:00",27495,27500,27495,27500,220]
["2021-01-04","21:58:00",27500,27500,27500,27500,35,null,null,null,null,null,null,null,"2021-01-04","21:58:00",27500,27500,27500,27500,238]
["2021-01-04","21:59:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:59:00",27500,27500,27495,27495,178]
["2021-01-04","22:00:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27495,27500,91]
["2021-01-04","22:01:00",27500,27500,27500,27500,2,null,null,null,null,null,null,null,"2021-01-04","22:01:00",27500,27500,27495,27495,113]
["2021-01-04","22:02:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","22:02:00",27495,27495,27495,27495,2]
["2021-01-04","22:03:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","22:03:00",27495,27495,27495,27495,191]
["2021-01-04","22:04:00",27490,27490,27490,27490,20,null,null,null,null,null,null,null,"2021-01-04","22:04:00",27495,27495,27480,27485,706]
["2021-01-04","22:05:00",27490,27490,27490,27490,1,null,null,null,null,null,null,null,"2021-01-04","22:05:00",27485,27490,27485,27485,78]
["2021-01-04","22:06:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:06:00",27485,27485,27480,27485,182]
["2021-01-04","22:07:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:07:00",27485,27490,27485,27490,58]
["2021-01-04","22:08:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:08:00",27485,27490,27485,27490,26]
["2021-01-04","22:09:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:09:00",27485,27485,27485,27485,23]
["2021-01-04","22:10:00",27490,27490,27490,27490,10,null,null,null,null,null,null,null,"2021-01-04","22:10:00",27490,27490,27480,27485,348]
["2021-01-04","22:11:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:11:00",27485,27490,27485,27485,27]
["2021-01-04","22:12:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:12:00",27485,27485,27485,27485,0]
["2021-01-04","22:13:00",27490,27490,27490,27490,8,null,null,null,null,null,null,null,"2021-01-04","22:13:00",27490,27495,27490,27490,168]
["2021-01-04","22:14:00",27490,27490,27490,27490,6,null,null,null,null,null,null,null,"2021-01-04","22:14:00",27490,27490,27490,27490,56]
["2021-01-04","22:15:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:15:00",27490,27490,27485,27485,204]
["2021-01-04","22:16:00",27480,27490,27480,27490,23,null,null,null,null,null,null,null,"2021-01-04","22:16:00",27485,27490,27485,27485,298]
["2021-01-04","22:17:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:17:00",27485,27485,27480,27480,25]
["2021-01-04","22:18:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:18:00",27485,27485,27485,27485,58]
["2021-01-04","22:19:00",27490,27490,27490,27490,2,null,null,null,null,null,null,null,"2021-01-04","22:19:00",27480,27485,27480,27480,23]
["2021-01-04","22:20:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:20:00",27480,27485,27480,27480,19]
["2021-01-04","22:21:00",27480,27480,27480,27480,12,null,null,null,null,null,null,null,"2021-01-04","22:21:00",27480,27480,27480,27480,334]
["2021-01-04","22:22:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","22:22:00",27485,27485,27485,27485,161]
["2021-01-04","22:23:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","22:23:00",27485,27485,27480,27480,12]
["2021-01-04","22:24:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","22:24:00",27480,27485,27480,27480,15]
["2021-01-04","22:25:00",27480,27480,27480,27480,11,null,null,null,null,null,null,null,"2021-01-04","22:25:00",27485,27485,27480,27480,158]
["2021-01-04","22:26:00",27480,27480,27480,27480,34,null,null,null,null,null,null,null,"2021-01-04","22:26:00",27480,27485,27475,27480,250]
["2021-01-04","22:27:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","22:27:00",27480,27485,27480,27485,10]
["2021-01-04","22:28:00",27480,27480,27480,27480,8,null,null,null,null,null,null,null,"2021-01-04","22:28:00",27480,27485,27480,27480,88]
["2021-01-04","22:29:00",27480,27480,27480,27480,4,null,null,null,null,null,null,null,"2021-01-04","22:29:00",27475,27475,27475,27475,19]
["2021-01-04","22:30:00",27480,27480,27470,27470,3,null,null,null,null,null,null,null,"2021-01-04","22:30:00",27475,27480,27475,27475,12]
["2021-01-04","22:31:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:31:00",27475,27475,27475,27475,24]
["2021-01-04","22:32:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:32:00",27475,27480,27475,27475,11]
["2021-01-04","22:33:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:33:00",27475,27475,27470,27470,219]
["2021-01-04","22:34:00",27470,27470,27470,27470,27,null,null,null,null,null,null,null,"2021-01-04","22:34:00",27470,27470,27460,27460,1090]
["2021-01-04","22:35:00",27470,27470,27470,27470,4,null,null,null,null,null,null,null,"2021-01-04","22:35:00",27465,27470,27465,27465,267]
["2021-01-04","22:36:00",27470,27470,27470,27470,9,null,null,null,null,null,null,null,"2021-01-04","22:36:00",27465,27470,27465,27470,189]
["2021-01-04","22:37:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:37:00",27465,27470,27465,27470,111]
["2021-01-04","22:38:00",27470,27470,27470,27470,5,null,null,null,null,null,null,null,"2021-01-04","22:38:00",27475,27475,27465,27470,265]
["2021-01-04","22:39:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:39:00",27470,27470,27465,27465,27]
["2021-01-04","22:40:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:40:00",27465,27465,27465,27465,26]
["2021-01-04","22:41:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:41:00",27470,27470,27460,27460,117]
["2021-01-04","22:42:00",27460,27460,27450,27460,30,null,null,null,null,null,null,null,"2021-01-04","22:42:00",27460,27460,27455,27460,348]
["2021-01-04","22:43:00",27460,27460,27460,27460,32,null,null,null,null,null,null,null,"2021-01-04","22:43:00",27460,27465,27455,27460,233]
["2021-01-04","22:44:00",27460,27460,27460,27460,7,null,null,null,null,null,null,null,"2021-01-04","22:44:00",27460,27465,27455,27465,114]
["2021-01-04","22:45:00",27460,27460,27460,27460,20,null,null,null,null,null,null,null,"2021-01-04","22:45:00",27465,27465,27455,27455,126]
["2021-01-04","22:46:00",27460,27460,27460,27460,2,null,null,null,null,null,null,null,"2021-01-04","22:46:00",27460,27460,27455,27455,16]
["2021-01-04","22:47:00",27460,27460,27460,27460,0,null,null,null,null,null,null,null,"2021-01-04","22:47:00",27460,27460,27455,27455,28]
["2021-01-04","22:48:00",27460,27460,27450,27450,3,null,null,null,null,null,null,null,"2021-01-04","22:48:00",27455,27455,27450,27455,431]
["2021-01-04","22:49:00",27460,27460,27460,27460,7,null,null,null,null,null,null,null,"2021-01-04","22:49:00",27455,27465,27455,27460,262]
["2021-01-04","22:50:00",27460,27460,27460,27460,0,null,null,null,null,null,null,null,"2021-01-04","22:50:00",27455,27460,27450,27450,104]
["2021-01-04","22:51:00",27450,27450,27450,27450,33,null,null,null,null,null,null,null,"2021-01-04","22:51:00",27450,27450,27445,27450,573]
["2021-01-04","22:52:00",27450,27450,27450,27450,3,null,null,null,null,null,null,null,"2021-01-04","22:52:00",27450,27455,27450,27450,62]
["2021-01-04","22:53:00",27450,27450,27450,27450,1,null,null,null,null,null,null,null,"2021-01-04","22:53:00",27450,27455,27450,27455,168]
["2021-01-04","22:54:00",27460,27460,27450,27450,15,null,null,null,null,null,null,null,"2021-01-04","22:54:00",27460,27460,27445,27445,337]
["2021-01-04","22:55:00",27450,27450,27450,27450,8,null,null,null,null,null,null,null,"2021-01-04","22:55:00",27445,27450,27445,27450,120]
["2021-01-04","22:56:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","22:56:00",27450,27455,27450,27455,54]
["2021-01-04","22:57:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","22:57:00",27455,27455,27455,27455,37]
["2021-01-04","22:58:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","22:58:00",27455,27455,27455,27455,46]
["2021-01-04","22:59:00",27450,27450,27450,27450,1,null,null,null,null,null,null,null,"2021-01-04","22:59:00",27455,27455,27450,27450,177]
["2021-01-04","23:00:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27460,27450,27460,239]
["2021-01-04","23:01:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:01:00",27460,27460,27450,27455,69]
["2021-01-04","23:02:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:02:00",27455,27460,27455,27455,44]
["2021-01-04","23:03:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:03:00",27455,27455,27450,27455,112]
["2021-01-04","23:04:00",27450,27450,27450,27450,31,null,null,null,null,null,null,null,"2021-01-04","23:04:00",27460,27460,27445,27450,501]
["2021-01-04","23:05:00",27450,27450,27450,27450,3,null,null,null,null,null,null,null,"2021-01-04","23:05:00",27445,27450,27445,27450,68]
["2021-01-04","23:06:00",27450,27450,27450,27450,1,null,null,null,null,null,null,null,"2021-01-04","23:06:00",27455,27455,27455,27455,181]
["2021-01-04","23:07:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:07:00",27455,27460,27455,27460,83]
["2021-01-04","23:08:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:08:00",27460,27460,27455,27455,79]
["2021-01-04","23:09:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:09:00",27455,27460,27450,27455,143]
["2021-01-04","23:10:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:10:00",27450,27460,27450,27460,40]
["2021-01-04","23:11:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:11:00",27460,27460,27455,27460,44]
["2021-01-04","23:12:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:12:00",27460,27460,27460,27460,22]
["2021-01-04","23:13:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:13:00",27455,27460,27455,27455,20]
["2021-01-04","23:14:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:14:00",27460,27460,27455,27455,17]
["2021-01-04","23:15:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:15:00",27455,27460,27455,27460,5]
["2021-01-04","23:16:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:16:00",27460,27460,27455,27460,12]
["2021-01-04","23:17:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:17:00",27455,27460,27455,27455,12]
["2021-01-04","23:18:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:18:00",27460,27460,27455,27460,10]
["2021-01-04","23:19:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:19:00",27455,27460,27455,27460,19]
["2021-01-04","23:20:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:20:00",27460,27460,27455,27455,3]
["2021-01-04","23:21:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:21:00",27460,27460,27455,27460,22]
["2021-01-04","23:22:00",27460,27470,27460,27470,22,null,null,null,null,null,null,null,"2021-01-04","23:22:00",27460,27470,27460,27470,356]
["2021-01-04","23:23:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","23:23:00",27470,27470,27465,27470,81]
["2021-01-04","23:24:00",27470,27470,27470,27470,52,null,null,null,null,null,null,null,"2021-01-04","23:24:00",27470,27480,27470,27480,641]
["2021-01-04","23:25:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","23:25:00",27475,27480,27475,27480,39]
["2021-01-04","23:26:00",27470,27470,27470,27470,1,null,null,null,null,null,null,null,"2021-01-04","23:26:00",27480,27480,27475,27475,28]
["2021-01-04","23:27:00",27480,27480,27480,27480,15,null,null,null,null,null,null,null,"2021-01-04","23:27:00",27480,27485,27480,27485,188]
["2021-01-04","23:28:00",27490,27490,27490,27490,1,null,null,null,null,null,null,null,"2021-01-04","23:28:00",27485,27485,27480,27480,290]
["2021-01-04","23:29:00",27480,27480,27480,27480,7,null,null,null,null,null,null,null,"2021-01-04","23:29:00",27485,27485,27475,27475,142]
["2021-01-04","23:30:00",27480,27480,27480,27480,51,null,null,null,null,null,null,null,"2021-01-04","23:30:00",27480,27485,27475,27480,589]
["2021-01-04","23:31:00",27480,27480,27480,27480,6,null,null,null,null,null,null,null,"2021-01-04","23:31:00",27480,27485,27480,27480,361]
["2021-01-04","23:32:00",27490,27490,27490,27490,37,null,null,null,null,null,null,null,"2021-01-04","23:32:00",27485,27495,27485,27495,689]
["2021-01-04","23:33:00",27490,27490,27490,27490,37,null,null,null,null,null,null,null,"2021-01-04","23:33:00",27495,27495,27485,27490,276]
["2021-01-04","23:34:00",27490,27490,27480,27480,32,null,null,null,null,null,null,null,"2021-01-04","23:34:00",27485,27495,27480,27480,523]
["2021-01-04","23:35:00",27480,27490,27480,27490,18,null,null,null,null,null,null,null,"2021-01-04","23:35:00",27485,27490,27480,27490,391]
["2021-01-04","23:36:00",27490,27490,27490,27490,28,null,null,null,null,null,null,null,"2021-01-04","23:36:00",27490,27500,27490,27495,445]
["2021-01-04","23:37:00",27490,27490,27490,27490,15,null,null,null,null,null,null,null,"2021-01-04","23:37:00",27495,27495,27490,27495,435]
["2021-01-04","23:38:00",27500,27500,27500,27500,80,null,null,null,null,null,null,null,"2021-01-04","23:38:00",27495,27505,27495,27500,656]
["2021-01-04","23:39:00",27500,27500,27500,27500,37,null,null,null,null,null,null,null,"2021-01-04","23:39:00",27500,27505,27495,27495,399]
["2021-01-04","23:40:00",27500,27500,27500,27500,19,null,null,null,null,null,null,null,"2021-01-04","23:40:00",27495,27505,27495,27500,143]
["2021-01-04","23:41:00",27500,27510,27500,27510,11,null,null,null,null,null,null,null,"2021-01-04","23:41:00",27500,27510,27500,27505,464]
["2021-01-04","23:42:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","23:42:00",27510,27510,27505,27505,135]
["2021-01-04","23:43:00",27510,27510,27510,27510,59,null,null,null,null,null,null,null,"2021-01-04","23:43:00",27505,27515,27505,27510,501]
["2021-01-04","23:44:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","23:44:00",27510,27520,27510,27520,222]
["2021-01-04","23:45:00",27520,27530,27520,27520,56,null,null,null,null,null,null,null,"2021-01-04","23:45:00",27520,27525,27510,27515,719]
["2021-01-04","23:46:00",27520,27520,27520,27520,16,null,null,null,null,null,null,null,"2021-01-04","23:46:00",27515,27525,27515,27525,125]
["2021-01-04","23:47:00",27520,27530,27520,27530,19,null,null,null,null,null,null,null,"2021-01-04","23:47:00",27525,27525,27515,27525,529]
["2021-01-04","23:48:00",27530,27530,27530,27530,1,null,null,null,null,null,null,null,"2021-01-04","23:48:00",27525,27530,27525,27525,450]
["2021-01-04","23:49:00",27520,27530,27520,27530,49,null,null,null,null,null,null,null,"2021-01-04","23:49:00",27525,27530,27525,27530,697]
["2021-01-04","23:50:00",27530,27530,27520,27520,31,null,null,null,null,null,null,null,"2021-01-04","23:50:00",27530,27535,27520,27520,368]
["2021-01-04","23:51:00",27520,27520,27510,27510,56,null,null,null,null,null,null,null,"2021-01-04","23:51:00",27520,27520,27510,27510,369]
["2021-01-04","23:52:00",27510,27510,27510,27510,40,null,null,null,null,null,null,null,"2021-01-04","23:52:00",27510,27520,27505,27510,382]
["2021-01-04","23:53:00",27510,27510,27510,27510,60,null,null,null,null,null,null,null,"2021-01-04","23:53:00",27510,27510,27505,27510,386]
["2021-01-04","23:54:00",27510,27520,27510,27520,16,null,null,null,null,null,null,null,"2021-01-04","23:54:00",27510,27520,27510,27515,417]
["2021-01-04","23:55:00",27520,27520,27510,27510,46,null,null,null,null,null,null,null,"2021-01-04","23:55:00",27515,27520,27505,27505,343]
["2021-01-04","23:56:00",27500,27510,27500,27510,48,null,null,null,null,null,null,null,"2021-01-04","23:56:00",27505,27510,27500,27505,598]
["2021-01-04","23:57:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","23:57:00",27505,27510,27505,27505,58]
["2021-01-04","23:58:00",27510,27510,27510,27510,51,null,null,null,null,null,null,null,"2021-01-04","23:58:00",27510,27515,27510,27515,150]
["2021-01-04","23:59:00",27520,27520,27520,27520,2,null,null,null,null,null,null,null,"2021-01-04","23:59:00",27515,27520,27510,27520,159]
["2021-01-04","00:00:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27520,27510,27520,398]
["2021-01-04","00:01:00",27520,27520,27520,27520,51,null,null,null,null,null,null,null,"2021-01-04","00:01:00",27520,27525,27520,27520,642]
["2021-01-04","00:02:00",27520,27520,27520,27520,37,null,null,null,null,null,null,null,"2021-01-04","00:02:00",27520,27525,27520,27525,303]
["2021-01-04","00:03:00",27520,27520,27520,27520,5,null,null,null,null,null,null,null,"2021-01-04","00:03:00",27520,27525,27520,27525,76]
["2021-01-04","00:04:00",27520,27520,27520,27520,12,null,null,null,null,null,null,null,"2021-01-04","00:04:00",27525,27525,27520,27520,108]
["2021-01-04","00:05:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:05:00",27515,27520,27510,27515,410]
["2021-01-04","00:06:00",27510,27520,27510,27510,35,null,null,null,null,null,null,null,"2021-01-04","00:06:00",27515,27515,27510,27515,302]
["2021-01-04","00:07:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","00:07:00",27515,27520,27515,27515,58]
["2021-01-04","00:08:00",27510,27510,27500,27500,13,null,null,null,null,null,null,null,"2021-01-04","00:08:00",27515,27515,27500,27500,187]
["2021-01-04","00:09:00",27510,27510,27510,27510,20,null,null,null,null,null,null,null,"2021-01-04","00:09:00",27505,27510,27505,27510,305]
["2021-01-04","00:10:00",27500,27500,27500,27500,21,null,null,null,null,null,null,null,"2021-01-04","00:10:00",27505,27510,27500,27500,237]
["2021-01-04","00:11:00",27500,27500,27500,27500,8,null,null,null,null,null,null,null,"2021-01-04","00:11:00",27500,27505,27495,27505,386]
["2021-01-04","00:12:00",27510,27510,27510,27510,80,null,null,null,null,null,null,null,"2021-01-04","00:12:00",27505,27515,27505,27510,394]
["2021-01-04","00:13:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","00:13:00",27510,27510,27500,27505,144]
["2021-01-04","00:14:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","00:14:00",27505,27510,27505,27505,92]
["2021-01-04","00:15:00",27500,27500,27500,27500,23,null,null,null,null,null,null,null,"2021-01-04","00:15:00",27505,27505,27495,27500,290]
["2021-01-04","00:16:00",27500,27510,27500,27500,51,null,null,null,null,null,null,null,"2021-01-04","00:16:00",27505,27510,27505,27510,178]
["2021-01-04","00:17:00",27510,27510,27510,27510,8,null,null,null,null,null,null,null,"2021-01-04","00:17:00",27510,27510,27500,27505,339]
["2021-01-04","00:18:00",27510,27510,27510,27510,46,null,null,null,null,null,null,null,"2021-01-04","00:18:00",27510,27515,27510,27510,339]
["2021-01-04","00:19:00",27510,27510,27510,27510,6,null,null,null,null,null,null,null,"2021-01-04","00:19:00",27510,27515,27510,27515,188]
["2021-01-04","00:20:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","00:20:00",27515,27515,27515,27515,129]
["2021-01-04","00:21:00",27510,27510,27510,27510,21,null,null,null,null,null,null,null,"2021-01-04","00:21:00",27515,27515,27510,27510,244]
["2021-01-04","00:22:00",27510,27520,27510,27520,9,null,null,null,null,null,null,null,"2021-01-04","00:22:00",27510,27520,27510,27515,150]
["2021-01-04","00:23:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:23:00",27515,27515,27515,27515,94]
["2021-01-04","00:24:00",27520,27520,27520,27520,42,null,null,null,null,null,null,null,"2021-01-04","00:24:00",27520,27525,27515,27515,265]
["2021-01-04","00:25:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","00:25:00",27515,27515,27515,27515,21]
["2021-01-04","00:26:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:26:00",27515,27520,27510,27515,265]
["2021-01-04","00:27:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:27:00",27515,27520,27510,27510,353]
["2021-01-04","00:28:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","00:28:00",27515,27515,27510,27515,67]
["2021-01-04","00:29:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","00:29:00",27515,27520,27515,27520,56]
["2021-01-04","00:30:00",27510,27530,27510,27530,57,null,null,null,null,null,null,null,"2021-01-04","00:30:00",27520,27530,27520,27525,748]
["2021-01-04","00:31:00",27530,27530,27530,27530,46,null,null,null,null,null,null,null,"2021-01-04","00:31:00",27525,27530,27525,27525,614]
["2021-01-04","00:32:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","00:32:00",27525,27525,27525,27525,135]
["2021-01-04","00:33:00",27520,27520,27520,27520,6,null,null,null,null,null,null,null,"2021-01-04","00:33:00",27520,27525,27520,27525,223]
["2021-01-04","00:34:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","00:34:00",27525,27525,27520,27520,10]
["2021-01-04","00:35:00",27520,27520,27520,27520,8,null,null,null,null,null,null,null,"2021-01-04","00:35:00",27520,27520,27515,27515,272]
["2021-01-04","00:36:00",27510,27510,27510,27510,42,null,null,null,null,null,null,null,"2021-01-04","00:36:00",27510,27510,27505,27505,219]
["2021-01-04","00:37:00",27500,27500,27500,27500,36,null,null,null,null,null,null,null,"2021-01-04","00:37:00",27505,27510,27495,27500,344]
["2021-01-04","00:38:00",27490,27490,27490,27490,2,null,null,null,null,null,null,null,"2021-01-04","00:38:00",27500,27500,27490,27500,471]
["2021-01-04","00:39:00",27500,27500,27500,27500,32,null,null,null,null,null,null,null,"2021-01-04","00:39:00",27495,27500,27495,27500,524]
["2021-01-04","00:40:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","00:40:00",27505,27510,27500,27510,105]
["2021-01-04","00:41:00",27510,27510,27510,27510,15,null,null,null,null,null,null,null,"2021-01-04","00:41:00",27505,27510,27505,27510,302]
["2021-01-04","00:42:00",27510,27510,27510,27510,15,null,null,null,null,null,null,null,"2021-01-04","00:42:00",27510,27510,27510,27510,124]
["2021-01-04","00:43:00",27520,27520,27520,27520,2,null,null,null,null,null,null,null,"2021-01-04","00:43:00",27510,27520,27510,27515,158]
["2021-01-04","00:44:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:44:00",27520,27520,27515,27520,75]
["2021-01-04","00:45:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:45:00",27515,27520,27510,27515,202]
["2021-01-04","00:46:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","00:46:00",27515,27515,27515,27515,6]
["2021-01-04","00:47:00",27520,27530,27520,27530,33,null,null,null,null,null,null,null,"2021-01-04","00:47:00",27520,27530,27520,27530,568]
["2021-01-04","00:48:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","00:48:00",27530,27530,27525,27525,34]
["2021-01-04","00:49:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","00:49:00",27525,27525,27525,27525,442]
["2021-01-04","00:50:00",27520,27520,27520,27520,15,null,null,null,null,null,null,null,"2021-01-04","00:50:00",27525,27525,27520,27520,181]
["2021-01-04","00:51:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:51:00",27520,27525,27520,27525,85]
["2021-01-04","00:52:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","00:52:00",27525,27525,27525,27525,107]
["2021-01-04","00:53:00",27530,27530,27530,27530,22,null,null,null,null,null,null,null,"2021-01-04","00:53:00",27525,27535,27525,27535,312]
["2021-01-04","00:54:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","00:54:00",27535,27535,27530,27535,548]
["2021-01-04","00:55:00",27530,27530,27530,27530,12,null,null,null,null,null,null,null,"2021-01-04","00:55:00",27530,27540,27530,27540,198]
["2021-01-04","00:56:00",27540,27550,27540,27550,36,null,null,null,null,null,null,null,"2021-01-04","00:56:00",27540,27545,27540,27545,418]
["2021-01-04","00:57:00",27550,27550,27550,27550,34,null,null,null,null,null,null,null,"2021-01-04","00:57:00",27545,27550,27540,27545,578]
["2021-01-04","00:58:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","00:58:00",27545,27545,27540,27545,128]
["2021-01-04","00:59:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-04","00:59:00",27545,27550,27540,27545,270]
["2021-01-04","01:00:00",27550,27550,27550,27550,36,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27550,27545,27545,520]
["2021-01-04","01:01:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","01:01:00",27545,27545,27545,27545,14]
["2021-01-04","01:02:00",27550,27550,27550,27550,1,null,null,null,null,null,null,null,"2021-01-04","01:02:00",27540,27550,27540,27545,164]
["2021-01-04","01:03:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","01:03:00",27550,27550,27545,27550,10]
["2021-01-04","01:04:00",27550,27550,27550,27550,49,null,null,null,null,null,null,null,"2021-01-04","01:04:00",27550,27550,27545,27550,471]
["2021-01-04","01:05:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","01:05:00",27550,27550,27545,27550,93]
["2021-01-04","01:06:00",27550,27550,27550,27550,5,null,null,null,null,null,null,null,"2021-01-04","01:06:00",27550,27550,27550,27550,83]
["2021-01-04","01:07:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","01:07:00",27555,27555,27550,27555,520]
["2021-01-04","01:08:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","01:08:00",27555,27560,27550,27560,270]
["2021-01-04","01:09:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:09:00",27555,27555,27555,27555,110]
["2021-01-04","01:10:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:10:00",27555,27555,27550,27550,12]
["2021-01-04","01:11:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:11:00",27555,27555,27550,27555,190]
["2021-01-04","01:12:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:12:00",27555,27560,27555,27560,49]
["2021-01-04","01:13:00",27560,27560,27560,27560,57,null,null,null,null,null,null,null,"2021-01-04","01:13:00",27555,27560,27555,27560,502]
["2021-01-04","01:14:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","01:14:00",27560,27560,27560,27560,44]
["2021-01-04","01:15:00",27560,27560,27560,27560,36,null,null,null,null,null,null,null,"2021-01-04","01:15:00",27560,27565,27560,27565,425]
["2021-01-04","01:16:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:16:00",27565,27570,27565,27570,562]
["2021-01-04","01:17:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","01:17:00",27570,27570,27560,27565,233]
["2021-01-04","01:18:00",27560,27570,27560,27570,9,null,null,null,null,null,null,null,"2021-01-04","01:18:00",27565,27570,27560,27565,191]
["2021-01-04","01:19:00",27570,27570,27570,27570,28,null,null,null,null,null,null,null,"2021-01-04","01:19:00",27570,27580,27570,27575,530]
["2021-01-04","01:20:00",27580,27580,27580,27580,31,null,null,null,null,null,null,null,"2021-01-04","01:20:00",27575,27585,27575,27585,635]
["2021-01-04","01:21:00",27580,27580,27580,27580,1,null,null,null,null,null,null,null,"2021-01-04","01:21:00",27585,27590,27580,27580,372]
["2021-01-04","01:22:00",27580,27580,27580,27580,19,null,null,null,null,null,null,null,"2021-01-04","01:22:00",27585,27585,27580,27580,249]
["2021-01-04","01:23:00",27580,27580,27580,27580,0,null,null,null,null,null,null,null,"2021-01-04","01:23:00",27580,27590,27580,27590,233]
["2021-01-04","01:24:00",27590,27590,27590,27590,52,null,null,null,null,null,null,null,"2021-01-04","01:24:00",27585,27600,27585,27600,831]
["2021-01-04","01:25:00",27590,27590,27590,27590,41,null,null,null,null,null,null,null,"2021-01-04","01:25:00",27590,27595,27590,27590,627]
["2021-01-04","01:26:00",27590,27590,27590,27590,0,null,null,null,null,null,null,null,"2021-01-04","01:26:00",27590,27590,27580,27580,145]
["2021-01-04","01:27:00",27590,27590,27590,27590,20,null,null,null,null,null,null,null,"2021-01-04","01:27:00",27580,27590,27580,27590,409]
["2021-01-04","01:28:00",27580,27580,27570,27570,42,null,null,null,null,null,null,null,"2021-01-04","01:28:00",27585,27590,27570,27570,512]
["2021-01-04","01:29:00",27570,27570,27550,27550,55,null,null,null,null,null,null,null,"2021-01-04","01:29:00",27570,27570,27540,27545,1130]
["2021-01-04","01:30:00",27550,27550,27550,27550,39,null,null,null,null,null,null,null,"2021-01-04","01:30:00",27545,27550,27540,27550,898]
["2021-01-04","01:31:00",27550,27560,27550,27560,25,null,null,null,null,null,null,null,"2021-01-04","01:31:00",27550,27565,27550,27560,589]
["2021-01-04","01:32:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:32:00",27560,27560,27550,27555,235]
["2021-01-04","01:33:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:33:00",27555,27555,27550,27555,285]
["2021-01-04","01:34:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","01:34:00",27555,27555,27555,27555,231]
["2021-01-04","01:35:00",27560,27560,27560,27560,9,null,null,null,null,null,null,null,"2021-01-04","01:35:00",27555,27560,27555,27560,90]
["2021-01-04","01:36:00",27560,27560,27560,27560,7,null,null,null,null,null,null,null,"2021-01-04","01:36:00",27560,27565,27560,27565,281]
["2021-01-04","01:37:00",27570,27570,27570,27570,6,null,null,null,null,null,null,null,"2021-01-04","01:37:00",27565,27570,27565,27570,469]
["2021-01-04","01:38:00",27570,27570,27570,27570,16,null,null,null,null,null,null,null,"2021-01-04","01:38:00",27570,27575,27570,27575,269]
["2021-01-04","01:39:00",27570,27570,27570,27570,9,null,null,null,null,null,null,null,"2021-01-04","01:39:00",27575,27575,27565,27570,176]
["2021-01-04","01:40:00",27570,27570,27570,27570,29,null,null,null,null,null,null,null,"2021-01-04","01:40:00",27570,27570,27560,27570,286]
["2021-01-04","01:41:00",27570,27570,27570,27570,44,null,null,null,null,null,null,null,"2021-01-04","01:41:00",27570,27575,27565,27565,715]
["2021-01-04","01:42:00",27570,27570,27570,27570,77,null,null,null,null,null,null,null,"2021-01-04","01:42:00",27565,27570,27565,27570,279]
["2021-01-04","01:43:00",27570,27570,27570,27570,18,null,null,null,null,null,null,null,"2021-01-04","01:43:00",27575,27580,27565,27580,166]
["2021-01-04","01:44:00",27580,27580,27580,27580,16,null,null,null,null,null,null,null,"2021-01-04","01:44:00",27580,27585,27575,27575,269]
["2021-01-04","01:45:00",27570,27570,27570,27570,2,null,null,null,null,null,null,null,"2021-01-04","01:45:00",27575,27580,27575,27575,130]
["2021-01-04","01:46:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","01:46:00",27575,27580,27575,27575,81]
["2021-01-04","01:47:00",27570,27570,27570,27570,17,null,null,null,null,null,null,null,"2021-01-04","01:47:00",27570,27570,27565,27565,246]
["2021-01-04","01:48:00",27560,27560,27560,27560,54,null,null,null,null,null,null,null,"2021-01-04","01:48:00",27565,27565,27555,27560,299]
["2021-01-04","01:49:00",27560,27560,27560,27560,14,null,null,null,null,null,null,null,"2021-01-04","01:49:00",27560,27570,27555,27565,136]
["2021-01-04","01:50:00",27570,27570,27570,27570,31,null,null,null,null,null,null,null,"2021-01-04","01:50:00",27570,27575,27565,27575,271]
["2021-01-04","01:51:00",27580,27580,27580,27580,11,null,null,null,null,null,null,null,"2021-01-04","01:51:00",27580,27580,27575,27575,231]
["2021-01-04","01:52:00",27580,27580,27580,27580,0,null,null,null,null,null,null,null,"2021-01-04","01:52:00",27575,27580,27575,27580,11]
["2021-01-04","01:53:00",27580,27580,27580,27580,22,null,null,null,null,null,null,null,"2021-01-04","01:53:00",27580,27580,27575,27580,130]
["2021-01-04","01:54:00",27580,27580,27580,27580,0,null,null,null,null,null,null,null,"2021-01-04","01:54:00",27575,27575,27570,27575,91]
["2021-01-04","01:55:00",27580,27580,27580,27580,11,null,null,null,null,null,null,null,"2021-01-04","01:55:00",27580,27580,27570,27580,136]
["2021-01-04","01:56:00",27580,27580,27580,27580,30,null,null,null,null,null,null,null,"2021-01-04","01:56:00",27580,27585,27575,27580,109]
["2021-01-04","01:57:00",27580,27580,27580,27580,7,null,null,null,null,null,null,null,"2021-01-04","01:57:00",27580,27585,27580,27580,34]
["2021-01-04","01:58:00",27570,27570,27570,27570,18,null,null,null,null,null,null,null,"2021-01-04","01:58:00",27575,27580,27570,27570,134]
["2021-01-04","01:59:00",27570,27570,27570,27570,2,null,null,null,null,null,null,null,"2021-01-04","01:59:00",27570,27570,27570,27570,44]
["2021-01-04","02:00:00",27580,27580,27570,27570,14,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27575,27560,27565,245]
["2021-01-04","02:01:00",27570,27570,27570,27570,4,null,null,null,null,null,null,null,"2021-01-04","02:01:00",27565,27570,27565,27570,74]
["2021-01-04","02:02:00",27570,27570,27570,27570,25,null,null,null,null,null,null,null,"2021-01-04","02:02:00",27570,27570,27570,27570,100]
["2021-01-04","02:03:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:03:00",27570,27575,27570,27575,102]
["2021-01-04","02:04:00",27570,27570,27570,27570,24,null,null,null,null,null,null,null,"2021-01-04","02:04:00",27575,27580,27570,27580,133]
["2021-01-04","02:05:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:05:00",27575,27575,27575,27575,50]
["2021-01-04","02:06:00",27580,27580,27580,27580,12,null,null,null,null,null,null,null,"2021-01-04","02:06:00",27575,27580,27575,27580,171]
["2021-01-04","02:07:00",27580,27580,27580,27580,0,null,null,null,null,null,null,null,"2021-01-04","02:07:00",27580,27585,27580,27585,4]
["2021-01-04","02:08:00",27580,27580,27580,27580,9,null,null,null,null,null,null,null,"2021-01-04","02:08:00",27580,27580,27580,27580,98]
["2021-01-04","02:09:00",27580,27580,27580,27580,8,null,null,null,null,null,null,null,"2021-01-04","02:09:00",27580,27580,27575,27575,177]
["2021-01-04","02:10:00",27580,27580,27580,27580,15,null,null,null,null,null,null,null,"2021-01-04","02:10:00",27575,27580,27575,27580,180]
["2021-01-04","02:11:00",27570,27570,27570,27570,8,null,null,null,null,null,null,null,"2021-01-04","02:11:00",27575,27575,27565,27565,121]
["2021-01-04","02:12:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:12:00",27565,27565,27560,27565,158]
["2021-01-04","02:13:00",27570,27570,27570,27570,16,null,null,null,null,null,null,null,"2021-01-04","02:13:00",27565,27570,27565,27570,56]
["2021-01-04","02:14:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:14:00",27570,27575,27565,27565,214]
["2021-01-04","02:15:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:15:00",27565,27565,27565,27565,32]
["2021-01-04","02:16:00",27570,27570,27570,27570,2,null,null,null,null,null,null,null,"2021-01-04","02:16:00",27570,27570,27565,27565,53]
["2021-01-04","02:17:00",27570,27580,27570,27570,20,null,null,null,null,null,null,null,"2021-01-04","02:17:00",27570,27575,27570,27575,81]
["2021-01-04","02:18:00",27570,27570,27570,27570,10,null,null,null,null,null,null,null,"2021-01-04","02:18:00",27575,27575,27570,27570,66]
["2021-01-04","02:19:00",27570,27570,27570,27570,17,null,null,null,null,null,null,null,"2021-01-04","02:19:00",27570,27570,27565,27570,89]
["2021-01-04","02:20:00",27570,27570,27570,27570,9,null,null,null,null,null,null,null,"2021-01-04","02:20:00",27565,27570,27565,27565,36]
["2021-01-04","02:21:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:21:00",27565,27570,27565,27570,87]
["2021-01-04","02:22:00",27570,27570,27570,27570,4,null,null,null,null,null,null,null,"2021-01-04","02:22:00",27570,27570,27565,27570,54]
["2021-01-04","02:23:00",27570,27570,27570,27570,12,null,null,null,null,null,null,null,"2021-01-04","02:23:00",27570,27575,27565,27565,91]
["2021-01-04","02:24:00",27560,27560,27560,27560,9,null,null,null,null,null,null,null,"2021-01-04","02:24:00",27565,27565,27560,27560,172]
["2021-01-04","02:25:00",27560,27560,27560,27560,4,null,null,null,null,null,null,null,"2021-01-04","02:25:00",27555,27560,27555,27560,111]
["2021-01-04","02:26:00",27570,27570,27570,27570,2,null,null,null,null,null,null,null,"2021-01-04","02:26:00",27560,27570,27560,27570,54]
["2021-01-04","02:27:00",27570,27570,27570,27570,4,null,null,null,null,null,null,null,"2021-01-04","02:27:00",27570,27570,27570,27570,117]
["2021-01-04","02:28:00",27570,27570,27570,27570,5,null,null,null,null,null,null,null,"2021-01-04","02:28:00",27570,27570,27570,27570,71]
["2021-01-04","02:29:00",27570,27570,27570,27570,4,null,null,null,null,null,null,null,"2021-01-04","02:29:00",27570,27570,27570,27570,90]
["2021-01-04","02:30:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:30:00",27570,27570,27565,27570,105]
["2021-01-04","02:31:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:31:00",27565,27570,27565,27565,53]
["2021-01-04","02:32:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:32:00",27565,27570,27565,27565,85]
["2021-01-04","02:33:00",27560,27560,27560,27560,20,null,null,null,null,null,null,null,"2021-01-04","02:33:00",27560,27565,27555,27560,128]
["2021-01-04","02:34:00",27560,27560,27560,27560,17,null,null,null,null,null,null,null,"2021-01-04","02:34:00",27560,27560,27560,27560,154]
["2021-01-04","02:35:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:35:00",27565,27565,27565,27565,62]
["2021-01-04","02:36:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:36:00",27565,27565,27565,27565,79]
["2021-01-04","02:37:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","02:37:00",27565,27570,27565,27570,9]
["2021-01-04","02:38:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:38:00",27570,27570,27565,27565,102]
["2021-01-04","02:39:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","02:39:00",27570,27570,27570,27570,1]
["2021-01-04","02:40:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:40:00",27565,27565,27565,27565,95]
["2021-01-04","02:41:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:41:00",27565,27565,27560,27560,5]
["2021-01-04","02:42:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:42:00",27565,27565,27565,27565,106]
["2021-01-04","02:43:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:43:00",27560,27565,27560,27560,18]
["2021-01-04","02:44:00",27560,27560,27550,27550,11,null,null,null,null,null,null,null,"2021-01-04","02:44:00",27560,27560,27555,27555,255]
["2021-01-04","02:45:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","02:45:00",27555,27555,27555,27555,50]
["2021-01-04","02:46:00",27550,27550,27550,27550,21,null,null,null,null,null,null,null,"2021-01-04","02:46:00",27555,27555,27545,27550,366]
["2021-01-04","02:47:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","02:47:00",27550,27555,27550,27555,67]
["2021-01-04","02:48:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","02:48:00",27555,27555,27550,27555,43]
["2021-01-04","02:49:00",27560,27560,27560,27560,2,null,null,null,null,null,null,null,"2021-01-04","02:49:00",27555,27560,27550,27560,105]
["2021-01-04","02:50:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","02:50:00",27555,27555,27550,27555,238]
["2021-01-04","02:51:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:51:00",27555,27555,27555,27555,1]
["2021-01-04","02:52:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:52:00",27555,27555,27555,27555,62]
["2021-01-04","02:53:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:53:00",27555,27555,27555,27555,79]
["2021-01-04","02:54:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:54:00",27555,27555,27555,27555,37]
["2021-01-04","02:55:00",27550,27550,27550,27550,2,null,null,null,null,null,null,null,"2021-01-04","02:55:00",27555,27555,27550,27550,26]
["2021-01-04","02:56:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","02:56:00",27550,27555,27550,27555,11]
["2021-01-04","02:57:00",27550,27550,27550,27550,2,null,null,null,null,null,null,null,"2021-01-04","02:57:00",27555,27560,27555,27560,70]
["2021-01-04","02:58:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","02:58:00",27555,27560,27555,27560,34]
["2021-01-04","02:59:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","02:59:00",27560,27560,27560,27560,7]
["2021-01-04","03:00:00",27560,27560,27560,27560,71,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27560,27555,27555,470]
["2021-01-04","03:01:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:01:00",27555,27555,27550,27550,139]
["2021-01-04","03:02:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:02:00",27550,27560,27550,27560,53]
["2021-01-04","03:03:00",27560,27560,27560,27560,23,null,null,null,null,null,null,null,"2021-01-04","03:03:00",27560,27560,27555,27560,206]
["2021-01-04","03:04:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:04:00",27560,27560,27560,27560,27]
["2021-01-04","03:05:00",27550,27550,27550,27550,23,null,null,null,null,null,null,null,"2021-01-04","03:05:00",27560,27560,27550,27550,315]
["2021-01-04","03:06:00",27550,27550,27550,27550,7,null,null,null,null,null,null,null,"2021-01-04","03:06:00",27550,27550,27545,27550,74]
["2021-01-04","03:07:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:07:00",27550,27550,27550,27550,5]
["2021-01-04","03:08:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:08:00",27555,27555,27550,27555,42]
["2021-01-04","03:09:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:09:00",27555,27560,27555,27555,55]
["2021-01-04","03:10:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:10:00",27555,27555,27555,27555,3]
["2021-01-04","03:11:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:11:00",27555,27555,27555,27555,1]
["2021-01-04","03:12:00",27560,27560,27560,27560,13,null,null,null,null,null,null,null,"2021-01-04","03:12:00",27555,27560,27555,27560,116]
["2021-01-04","03:13:00",27560,27560,27560,27560,16,null,null,null,null,null,null,null,"2021-01-04","03:13:00",27560,27565,27560,27560,79]
["2021-01-04","03:14:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:14:00",27560,27560,27555,27555,6]
["2021-01-04","03:15:00",27560,27560,27560,27560,10,null,null,null,null,null,null,null,"2021-01-04","03:15:00",27555,27565,27555,27560,64]
["2021-01-04","03:16:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:16:00",27560,27560,27555,27555,88]
["2021-01-04","03:17:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:17:00",27555,27560,27555,27555,63]
["2021-01-04","03:18:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:18:00",27555,27560,27555,27560,2]
["2021-01-04","03:19:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:19:00",27560,27560,27555,27555,4]
["2021-01-04","03:20:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:20:00",27555,27555,27555,27555,1]
["2021-01-04","03:21:00",27560,27560,27560,27560,5,null,null,null,null,null,null,null,"2021-01-04","03:21:00",27555,27560,27555,27555,48]
["2021-01-04","03:22:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:22:00",27555,27555,27555,27555,14]
["2021-01-04","03:23:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:23:00",27555,27555,27555,27555,22]
["2021-01-04","03:24:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:24:00",27555,27555,27555,27555,6]
["2021-01-04","03:25:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:25:00",27555,27555,27555,27555,12]
["2021-01-04","03:26:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:26:00",27555,27560,27555,27560,5]
["2021-01-04","03:27:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:27:00",27555,27555,27550,27550,59]
["2021-01-04","03:28:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:28:00",27550,27550,27550,27550,0]
["2021-01-04","03:29:00",27550,27550,27550,27550,13,null,null,null,null,null,null,null,"2021-01-04","03:29:00",27550,27550,27545,27545,140]
["2021-01-04","03:30:00",27550,27550,27550,27550,41,null,null,null,null,null,null,null,"2021-01-04","03:30:00",27545,27550,27545,27550,101]
["2021-01-04","03:31:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:31:00",27550,27550,27550,27550,1]
["2021-01-04","03:32:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:32:00",27545,27550,27545,27545,165]
["2021-01-04","03:33:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:33:00",27545,27550,27545,27550,3]
["2021-01-04","03:34:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:34:00",27545,27550,27545,27545,10]
["2021-01-04","03:35:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:35:00",27545,27545,27545,27545,9]
["2021-01-04","03:36:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:36:00",27550,27550,27550,27550,3]
["2021-01-04","03:37:00",27550,27550,27550,27550,15,null,null,null,null,null,null,null,"2021-01-04","03:37:00",27550,27550,27550,27550,95]
["2021-01-04","03:38:00",27550,27550,27550,27550,10,null,null,null,null,null,null,null,"2021-01-04","03:38:00",27550,27550,27550,27550,38]
["2021-01-04","03:39:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:39:00",27545,27545,27545,27545,177]
["2021-01-04","03:40:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:40:00",27545,27545,27540,27540,56]
["2021-01-04","03:41:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-04","03:41:00",27540,27540,27540,27540,3]
["2021-01-04","03:42:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","03:42:00",27540,27545,27540,27545,12]
["2021-01-04","03:43:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","03:43:00",27545,27545,27545,27545,53]
["2021-01-04","03:44:00",27550,27550,27550,27550,29,null,null,null,null,null,null,null,"2021-01-04","03:44:00",27550,27550,27545,27550,113]
["2021-01-04","03:45:00",27550,27550,27550,27550,3,null,null,null,null,null,null,null,"2021-01-04","03:45:00",27550,27550,27545,27550,75]
["2021-01-04","03:46:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:46:00",27555,27555,27550,27550,10]
["2021-01-04","03:47:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:47:00",27555,27555,27550,27555,107]
["2021-01-04","03:48:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:48:00",27555,27560,27555,27560,9]
["2021-01-04","03:49:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:49:00",27560,27560,27555,27560,12]
["2021-01-04","03:50:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:50:00",27560,27560,27560,27560,30]
["2021-01-04","03:51:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:51:00",27560,27560,27560,27560,2]
["2021-01-04","03:52:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:52:00",27560,27560,27555,27555,62]
["2021-01-04","03:53:00",27550,27550,27550,27550,5,null,null,null,null,null,null,null,"2021-01-04","03:53:00",27555,27555,27545,27545,98]
["2021-01-04","03:54:00",27540,27540,27540,27540,9,null,null,null,null,null,null,null,"2021-01-04","03:54:00",27545,27545,27540,27540,234]
["2021-01-04","03:55:00",27540,27540,27540,27540,3,null,null,null,null,null,null,null,"2021-01-04","03:55:00",27540,27545,27540,27540,99]
["2021-01-04","03:56:00",27540,27540,27540,27540,6,null,null,null,null,null,null,null,"2021-01-04","03:56:00",27540,27540,27540,27540,32]
["2021-01-04","03:57:00",27540,27540,27540,27540,4,null,null,null,null,null,null,null,"2021-01-04","03:57:00",27540,27540,27540,27540,29]
["2021-01-04","03:58:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","03:58:00",27535,27535,27535,27535,38]
["2021-01-04","03:59:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","03:59:00",27535,27535,27530,27530,53]
["2021-01-04","04:00:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27530,27530,150]
["2021-01-04","04:01:00",27530,27530,27530,27530,2,null,null,null,null,null,null,null,"2021-01-04","04:01:00",27530,27535,27530,27535,23]
["2021-01-04","04:02:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","04:02:00",27535,27535,27535,27535,4]
["2021-01-04","04:03:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","04:03:00",27535,27535,27535,27535,72]
["2021-01-04","04:04:00",27530,27530,27530,27530,20,null,null,null,null,null,null,null,"2021-01-04","04:04:00",27535,27535,27530,27535,238]
["2021-01-04","04:05:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","04:05:00",27535,27535,27530,27535,50]
["2021-01-04","04:06:00",27530,27530,27530,27530,13,null,null,null,null,null,null,null,"2021-01-04","04:06:00",27535,27535,27535,27535,41]
["2021-01-04","04:07:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-01-04","04:07:00",27530,27530,27530,27530,32]
["2021-01-04","04:08:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","04:08:00",27525,27530,27525,27525,6]
["2021-01-04","04:09:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","04:09:00",27525,27525,27525,27525,8]
["2021-01-04","04:10:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","04:10:00",27525,27525,27520,27520,310]
["2021-01-04","04:11:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-01-04","04:11:00",27525,27525,27510,27515,664]
["2021-01-04","04:12:00",27510,27510,27510,27510,23,null,null,null,null,null,null,null,"2021-01-04","04:12:00",27515,27515,27510,27510,461]
["2021-01-04","04:13:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","04:13:00",27510,27515,27510,27510,17]
["2021-01-04","04:14:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","04:14:00",27510,27515,27510,27515,157]
["2021-01-04","04:15:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","04:15:00",27515,27515,27510,27510,139]
["2021-01-04","04:16:00",27510,27510,27510,27510,13,null,null,null,null,null,null,null,"2021-01-04","04:16:00",27510,27510,27510,27510,136]
["2021-01-04","04:17:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","04:17:00",27510,27510,27510,27510,0]
["2021-01-04","04:18:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","04:18:00",27510,27510,27510,27510,78]
["2021-01-04","04:19:00",27510,27510,27510,27510,21,null,null,null,null,null,null,null,"2021-01-04","04:19:00",27510,27515,27500,27500,196]
["2021-01-04","04:20:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","04:20:00",27500,27505,27500,27505,31]
["2021-01-04","04:21:00",27500,27500,27490,27500,45,null,null,null,null,null,null,null,"2021-01-04","04:21:00",27500,27500,27500,27500,667]
["2021-01-04","04:22:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","04:22:00",27500,27500,27500,27500,0]
["2021-01-04","04:23:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","04:23:00",27500,27500,27500,27500,5]
["2021-01-04","04:24:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","04:24:00",27500,27500,27500,27500,2]
["2021-01-04","04:25:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","04:25:00",27500,27500,27495,27495,135]
["2021-01-04","04:26:00",27500,27500,27500,27500,4,null,null,null,null,null,null,null,"2021-01-04","04:26:00",27490,27500,27490,27500,65]
["2021-01-04","04:27:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","04:27:00",27500,27500,27490,27495,60]
["2021-01-04","04:28:00",27490,27490,27490,27490,13,null,null,null,null,null,null,null,"2021-01-04","04:28:00",27495,27495,27490,27490,330]
["2021-01-04","04:29:00",27490,27490,27490,27490,10,null,null,null,null,null,null,null,"2021-01-04","04:29:00",27490,27490,27490,27490,91]
["2021-01-04","04:30:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","04:30:00",27485,27485,27485,27485,173]
["2021-01-04","04:31:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","04:31:00",27485,27490,27480,27485,123]
["2021-01-04","04:32:00",27480,27480,27480,27480,20,null,null,null,null,null,null,null,"2021-01-04","04:32:00",27480,27485,27475,27480,329]
["2021-01-04","04:33:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:33:00",27480,27480,27470,27475,307]
["2021-01-04","04:34:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:34:00",27475,27475,27470,27470,88]
["2021-01-04","04:35:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:35:00",27470,27475,27470,27475,89]
["2021-01-04","04:36:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:36:00",27480,27480,27475,27475,68]
["2021-01-04","04:37:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:37:00",27475,27480,27475,27480,22]
["2021-01-04","04:38:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:38:00",27480,27480,27480,27480,9]
["2021-01-04","04:39:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:39:00",27480,27480,27475,27480,70]
["2021-01-04","04:40:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:40:00",27480,27480,27475,27480,30]
["2021-01-04","04:41:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:41:00",27480,27480,27475,27475,181]
["2021-01-04","04:42:00",27480,27480,27480,27480,16,null,null,null,null,null,null,null,"2021-01-04","04:42:00",27480,27490,27475,27490,227]
["2021-01-04","04:43:00",27490,27490,27490,27490,6,null,null,null,null,null,null,null,"2021-01-04","04:43:00",27490,27490,27490,27490,197]
["2021-01-04","04:44:00",27490,27490,27490,27490,10,null,null,null,null,null,null,null,"2021-01-04","04:44:00",27490,27495,27485,27490,92]
["2021-01-04","04:45:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","04:45:00",27490,27490,27490,27490,37]
["2021-01-04","04:46:00",27480,27480,27480,27480,18,null,null,null,null,null,null,null,"2021-01-04","04:46:00",27485,27485,27480,27480,410]
["2021-01-04","04:47:00",27480,27480,27480,27480,20,null,null,null,null,null,null,null,"2021-01-04","04:47:00",27480,27480,27480,27480,191]
["2021-01-04","04:48:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:48:00",27480,27480,27480,27480,41]
["2021-01-04","04:49:00",27480,27480,27480,27480,3,null,null,null,null,null,null,null,"2021-01-04","04:49:00",27485,27485,27480,27480,231]
["2021-01-04","04:50:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:50:00",27480,27485,27475,27475,63]
["2021-01-04","04:51:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:51:00",27480,27480,27480,27480,13]
["2021-01-04","04:52:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:52:00",27475,27480,27475,27475,6]
["2021-01-04","04:53:00",27470,27470,27470,27470,20,null,null,null,null,null,null,null,"2021-01-04","04:53:00",27480,27480,27465,27465,318]
["2021-01-04","04:54:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","04:54:00",27465,27470,27465,27465,381]
["2021-01-04","04:55:00",27460,27460,27460,27460,33,null,null,null,null,null,null,null,"2021-01-04","04:55:00",27460,27465,27455,27465,619]
["2021-01-04","04:56:00",27460,27460,27460,27460,3,null,null,null,null,null,null,null,"2021-01-04","04:56:00",27465,27465,27460,27465,66]
["2021-01-04","04:57:00",27460,27470,27460,27470,25,null,null,null,null,null,null,null,"2021-01-04","04:57:00",27465,27470,27465,27470,187]
["2021-01-04","04:58:00",27460,27470,27460,27470,5,null,null,null,null,null,null,null,"2021-01-04","04:58:00",27470,27470,27470,27470,90]
["2021-01-04","04:59:00",27470,27470,27470,27470,14,null,null,null,null,null,null,null,"2021-01-04","04:59:00",27470,27475,27470,27470,36]
["2021-01-04","05:00:00",27470,27470,27470,27470,3,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27470,27475,149]
["2021-01-04","05:01:00",27470,27470,27460,27460,16,null,null,null,null,null,null,null,"2021-01-04","05:01:00",27470,27470,27460,27460,271]
["2021-01-04","05:02:00",27460,27460,27460,27460,11,null,null,null,null,null,null,null,"2021-01-04","05:02:00",27460,27465,27460,27460,114]
["2021-01-04","05:03:00",27460,27460,27460,27460,9,null,null,null,null,null,null,null,"2021-01-04","05:03:00",27460,27460,27460,27460,73]
["2021-01-04","05:04:00",27460,27460,27460,27460,5,null,null,null,null,null,null,null,"2021-01-04","05:04:00",27460,27460,27460,27460,90]
["2021-01-04","05:05:00",27470,27470,27460,27460,18,null,null,null,null,null,null,null,"2021-01-04","05:05:00",27460,27470,27460,27465,81]
["2021-01-04","05:06:00",27460,27460,27460,27460,5,null,null,null,null,null,null,null,"2021-01-04","05:06:00",27470,27470,27465,27465,149]
["2021-01-04","05:07:00",27460,27460,27460,27460,20,null,null,null,null,null,null,null,"2021-01-04","05:07:00",27460,27460,27455,27460,143]
["2021-01-04","05:08:00",27460,27460,27460,27460,7,null,null,null,null,null,null,null,"2021-01-04","05:08:00",27460,27465,27460,27465,86]
["2021-01-04","05:09:00",27460,27460,27450,27450,9,null,null,null,null,null,null,null,"2021-01-04","05:09:00",27465,27465,27460,27460,44]
["2021-01-04","05:10:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","05:10:00",27460,27460,27455,27460,33]
["2021-01-04","05:11:00",27450,27460,27450,27460,8,null,null,null,null,null,null,null,"2021-01-04","05:11:00",27460,27460,27455,27460,62]
["2021-01-04","05:12:00",27450,27450,27450,27450,5,null,null,null,null,null,null,null,"2021-01-04","05:12:00",27455,27455,27450,27450,180]
["2021-01-04","05:13:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","05:13:00",27450,27455,27450,27455,97]
["2021-01-04","05:14:00",27450,27460,27450,27460,6,null,null,null,null,null,null,null,"2021-01-04","05:14:00",27455,27460,27455,27460,13]
["2021-01-04","05:15:00",27460,27460,27460,27460,9,null,null,null,null,null,null,null,"2021-01-04","05:15:00",27460,27465,27455,27465,96]
["2021-01-04","05:16:00",27460,27460,27450,27450,7,null,null,null,null,null,null,null,"2021-01-04","05:16:00",27460,27460,27450,27455,280]
["2021-01-04","05:17:00",27450,27460,27450,27450,19,null,null,null,null,null,null,null,"2021-01-04","05:17:00",27450,27455,27450,27455,50]
["2021-01-04","05:18:00",27460,27460,27450,27450,24,null,null,null,null,null,null,null,"2021-01-04","05:18:00",27455,27455,27450,27455,98]
["2021-01-04","05:19:00",27450,27450,27450,27450,39,null,null,null,null,null,null,null,"2021-01-04","05:19:00",27455,27455,27450,27450,506]
["2021-01-04","05:20:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","05:20:00",27450,27455,27450,27455,215]
["2021-01-04","05:21:00",27460,27460,27460,27460,25,null,null,null,null,null,null,null,"2021-01-04","05:21:00",27460,27465,27455,27465,121]
["2021-01-04","05:22:00",27460,27460,27460,27460,4,null,null,null,null,null,null,null,"2021-01-04","05:22:00",27465,27470,27460,27465,124]
["2021-01-04","05:23:00",27460,27480,27460,27460,23,null,null,null,null,null,null,null,"2021-01-04","05:23:00",27465,27470,27465,27465,152]
["2021-01-04","05:24:00",27470,27470,27460,27470,13,null,null,null,null,null,null,null,"2021-01-04","05:24:00",27470,27470,27460,27470,242]
["2021-01-04","05:25:00",27470,27470,27470,27470,3,null,null,null,null,null,null,null,"2021-01-04","05:25:00",27465,27465,27465,27465,4]
["2021-01-04","05:26:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","05:26:00",27465,27465,27465,27465,0]
["2021-01-04","05:27:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","05:27:00",27465,27465,27465,27465,0]
["2021-01-04","05:28:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","05:28:00",27465,27465,27465,27465,0]
["2021-01-04","05:29:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","05:29:00",27465,27465,27465,27465,0]
["2021-01-04","05:30:00",27450,27450,27450,27450,114,null,null,null,null,null,null,null,"2021-01-04","05:30:00",27455,27455,27455,27455,1609]
["2021-01-04","08:45:00",27600,27660,27600,27650,1375,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27595,27650,10745]
["2021-01-04","08:46:00",27650,27650,27630,27630,185,null,null,null,null,null,null,null,"2021-01-04","08:46:00",27650,27650,27620,27625,1960]
["2021-01-04","08:47:00",27630,27630,27610,27620,58,null,null,null,null,null,null,null,"2021-01-04","08:47:00",27620,27630,27615,27620,934]
["2021-01-04","08:48:00",27620,27630,27610,27610,53,null,null,null,null,null,null,null,"2021-01-04","08:48:00",27615,27625,27615,27615,881]
["2021-01-04","08:49:00",27620,27620,27570,27570,251,null,null,null,null,null,null,null,"2021-01-04","08:49:00",27615,27615,27565,27570,3275]
["2021-01-04","08:50:00",27570,27570,27550,27570,80,null,null,null,null,null,null,null,"2021-01-04","08:50:00",27570,27575,27555,27575,966]
["2021-01-04","08:51:00",27570,27580,27570,27580,13,null,null,null,null,null,null,null,"2021-01-04","08:51:00",27575,27580,27570,27575,616]
["2021-01-04","08:52:00",27580,27580,27570,27580,44,null,null,null,null,null,null,null,"2021-01-04","08:52:00",27575,27585,27570,27580,670]
["2021-01-04","08:53:00",27580,27590,27580,27580,18,null,null,null,null,null,null,null,"2021-01-04","08:53:00",27575,27590,27575,27590,323]
["2021-01-04","08:54:00",27590,27610,27590,27610,95,null,null,null,null,null,null,null,"2021-01-04","08:54:00",27585,27610,27585,27610,1379]
["2021-01-04","08:55:00",27610,27610,27600,27610,40,null,null,null,null,null,null,null,"2021-01-04","08:55:00",27610,27610,27600,27610,895]
["2021-01-04","08:56:00",27600,27620,27600,27620,49,null,null,null,null,null,null,null,"2021-01-04","08:56:00",27610,27625,27605,27620,803]
["2021-01-04","08:57:00",27620,27620,27610,27610,48,null,null,null,null,null,null,null,"2021-01-04","08:57:00",27620,27625,27605,27605,1130]
["2021-01-04","08:58:00",27610,27630,27600,27600,231,null,null,null,null,null,null,null,"2021-01-04","08:58:00",27605,27630,27590,27600,3505]
["2021-01-04","08:59:00",27600,27610,27590,27590,102,null,null,null,null,null,null,null,"2021-01-04","08:59:00",27600,27610,27590,27590,1814]
["2021-01-04","09:00:00",27590,27600,27560,27590,382,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27560,27590,7223]
["2021-01-04","09:01:00",27590,27590,27500,27550,403,null,null,null,null,null,null,null,"2021-01-04","09:01:00",27585,27590,27505,27545,7929]
["2021-01-04","09:02:00",27540,27540,27520,27530,266,null,null,null,null,null,null,null,"2021-01-04","09:02:00",27545,27550,27515,27530,4747]
["2021-01-04","09:03:00",27530,27550,27530,27550,196,null,null,null,null,null,null,null,"2021-01-04","09:03:00",27525,27555,27525,27550,2892]
["2021-01-04","09:04:00",27550,27550,27520,27520,200,null,null,null,null,null,null,null,"2021-01-04","09:04:00",27550,27550,27515,27525,2812]
["2021-01-04","09:05:00",27520,27520,27480,27490,346,null,null,null,null,null,null,null,"2021-01-04","09:05:00",27520,27525,27475,27490,4772]
["2021-01-04","09:06:00",27480,27490,27480,27480,147,null,null,null,null,null,null,null,"2021-01-04","09:06:00",27490,27500,27475,27475,2397]
["2021-01-04","09:07:00",27470,27480,27440,27440,481,null,null,null,null,null,null,null,"2021-01-04","09:07:00",27480,27480,27430,27440,6141]
["2021-01-04","09:08:00",27440,27490,27440,27490,482,null,null,null,null,null,null,null,"2021-01-04","09:08:00",27445,27495,27440,27490,4674]
["2021-01-04","09:09:00",27480,27480,27410,27430,494,null,null,null,null,null,null,null,"2021-01-04","09:09:00",27485,27490,27410,27435,7324]
["2021-01-04","09:10:00",27430,27450,27420,27430,165,null,null,null,null,null,null,null,"2021-01-04","09:10:00",27435,27445,27420,27425,2661]
["2021-01-04","09:11:00",27420,27450,27420,27420,296,null,null,null,null,null,null,null,"2021-01-04","09:11:00",27425,27455,27420,27425,2992]
["2021-01-04","09:12:00",27420,27440,27420,27430,114,null,null,null,null,null,null,null,"2021-01-04","09:12:00",27420,27450,27415,27425,2371]
["2021-01-04","09:13:00",27420,27440,27410,27420,237,null,null,null,null,null,null,null,"2021-01-04","09:13:00",27420,27440,27405,27415,2957]
["2021-01-04","09:14:00",27410,27410,27380,27390,269,null,null,null,null,null,null,null,"2021-01-04","09:14:00",27415,27420,27390,27390,3951]
["2021-01-04","09:15:00",27400,27400,27370,27380,325,null,null,null,null,null,null,null,"2021-01-04","09:15:00",27390,27410,27375,27380,3611]
["2021-01-04","09:16:00",27390,27390,27350,27370,332,null,null,null,null,null,null,null,"2021-01-04","09:16:00",27380,27395,27355,27370,4903]
["2021-01-04","09:17:00",27370,27370,27340,27350,294,null,null,null,null,null,null,null,"2021-01-04","09:17:00",27370,27375,27340,27340,3959]
["2021-01-04","09:18:00",27350,27370,27340,27370,305,null,null,null,null,null,null,null,"2021-01-04","09:18:00",27340,27380,27340,27365,3144]
["2021-01-04","09:19:00",27370,27370,27330,27340,220,null,null,null,null,null,null,null,"2021-01-04","09:19:00",27370,27370,27330,27345,4347]
["2021-01-04","09:20:00",27340,27350,27330,27340,159,null,null,null,null,null,null,null,"2021-01-04","09:20:00",27345,27350,27330,27340,2873]
["2021-01-04","09:21:00",27340,27360,27340,27350,123,null,null,null,null,null,null,null,"2021-01-04","09:21:00",27345,27350,27335,27345,1722]
["2021-01-04","09:22:00",27350,27350,27340,27340,131,null,null,null,null,null,null,null,"2021-01-04","09:22:00",27350,27355,27335,27345,2069]
["2021-01-04","09:23:00",27350,27350,27330,27340,227,null,null,null,null,null,null,null,"2021-01-04","09:23:00",27350,27360,27330,27340,3239]
["2021-01-04","09:24:00",27340,27350,27330,27340,103,null,null,null,null,null,null,null,"2021-01-04","09:24:00",27340,27355,27335,27340,1506]
["2021-01-04","09:25:00",27340,27360,27340,27360,198,null,null,null,null,null,null,null,"2021-01-04","09:25:00",27340,27365,27335,27365,1783]
["2021-01-04","09:26:00",27360,27380,27360,27370,161,null,null,null,null,null,null,null,"2021-01-04","09:26:00",27365,27380,27360,27375,2769]
["2021-01-04","09:27:00",27370,27370,27370,27370,95,null,null,null,null,null,null,null,"2021-01-04","09:27:00",27375,27380,27365,27375,1728]
["2021-01-04","09:28:00",27370,27380,27370,27370,64,null,null,null,null,null,null,null,"2021-01-04","09:28:00",27370,27380,27360,27360,1726]
["2021-01-04","09:29:00",27360,27360,27340,27340,159,null,null,null,null,null,null,null,"2021-01-04","09:29:00",27365,27365,27340,27340,1750]
["2021-01-04","09:30:00",27340,27340,27290,27290,553,null,null,null,null,null,null,null,"2021-01-04","09:30:00",27340,27340,27285,27295,7596]
["2021-01-04","09:31:00",27300,27310,27260,27270,622,null,null,null,null,null,null,null,"2021-01-04","09:31:00",27295,27315,27265,27270,6657]
["2021-01-04","09:32:00",27260,27260,27190,27200,1099,null,null,null,null,null,null,null,"2021-01-04","09:32:00",27270,27270,27190,27205,13246]
["2021-01-04","09:33:00",27210,27240,27210,27230,422,null,null,null,null,null,null,null,"2021-01-04","09:33:00",27205,27245,27200,27235,6846]
["2021-01-04","09:34:00",27240,27240,27210,27210,220,null,null,null,null,null,null,null,"2021-01-04","09:34:00",27235,27235,27200,27210,3380]
["2021-01-04","09:35:00",27200,27220,27200,27210,231,null,null,null,null,null,null,null,"2021-01-04","09:35:00",27205,27215,27195,27210,3011]
["2021-01-04","09:36:00",27210,27220,27200,27220,113,null,null,null,null,null,null,null,"2021-01-04","09:36:00",27210,27225,27200,27220,2363]
["2021-01-04","09:37:00",27220,27230,27170,27180,355,null,null,null,null,null,null,null,"2021-01-04","09:37:00",27220,27230,27165,27175,7000]
["2021-01-04","09:38:00",27180,27180,27140,27140,706,null,null,null,null,null,null,null,"2021-01-04","09:38:00",27175,27185,27135,27140,7014]
["2021-01-04","09:39:00",27140,27160,27110,27150,372,null,null,null,null,null,null,null,"2021-01-04","09:39:00",27140,27165,27110,27150,7537]
["2021-01-04","09:40:00",27150,27150,27080,27100,475,null,null,null,null,null,null,null,"2021-01-04","09:40:00",27150,27150,27080,27105,7383]
["2021-01-04","09:41:00",27110,27140,27110,27140,191,null,null,null,null,null,null,null,"2021-01-04","09:41:00",27105,27150,27105,27150,3582]
["2021-01-04","09:42:00",27150,27160,27150,27150,285,null,null,null,null,null,null,null,"2021-01-04","09:42:00",27150,27165,27140,27155,3445]
["2021-01-04","09:43:00",27150,27180,27150,27170,195,null,null,null,null,null,null,null,"2021-01-04","09:43:00",27155,27180,27145,27170,3085]
["2021-01-04","09:44:00",27160,27170,27150,27160,151,null,null,null,null,null,null,null,"2021-01-04","09:44:00",27170,27170,27145,27165,2055]
["2021-01-04","09:45:00",27160,27160,27150,27160,218,null,null,null,null,null,null,null,"2021-01-04","09:45:00",27165,27165,27145,27155,2075]
["2021-01-04","09:46:00",27160,27160,27150,27150,105,null,null,null,null,null,null,null,"2021-01-04","09:46:00",27160,27165,27140,27140,1256]
["2021-01-04","09:47:00",27150,27150,27120,27130,199,null,null,null,null,null,null,null,"2021-01-04","09:47:00",27140,27150,27125,27135,2175]
["2021-01-04","09:48:00",27130,27130,27110,27120,221,null,null,null,null,null,null,null,"2021-01-04","09:48:00",27135,27135,27105,27125,2558]
["2021-01-04","09:49:00",27120,27120,27100,27100,116,null,null,null,null,null,null,null,"2021-01-04","09:49:00",27125,27130,27090,27095,2163]
["2021-01-04","09:50:00",27100,27110,27100,27110,195,null,null,null,null,null,null,null,"2021-01-04","09:50:00",27095,27120,27095,27110,1949]
["2021-01-04","09:51:00",27120,27130,27120,27130,277,null,null,null,null,null,null,null,"2021-01-04","09:51:00",27115,27135,27115,27130,2079]
["2021-01-04","09:52:00",27130,27130,27100,27110,203,null,null,null,null,null,null,null,"2021-01-04","09:52:00",27130,27135,27100,27110,1953]
["2021-01-04","09:53:00",27110,27120,27100,27100,253,null,null,null,null,null,null,null,"2021-01-04","09:53:00",27105,27120,27095,27110,2207]
["2021-01-04","09:54:00",27110,27110,27080,27090,195,null,null,null,null,null,null,null,"2021-01-04","09:54:00",27105,27110,27080,27085,2216]
["2021-01-04","09:55:00",27090,27090,27040,27040,427,null,null,null,null,null,null,null,"2021-01-04","09:55:00",27085,27095,27030,27040,6025]
["2021-01-04","09:56:00",27040,27040,27020,27020,403,null,null,null,null,null,null,null,"2021-01-04","09:56:00",27040,27045,27020,27020,4688]
["2021-01-04","09:57:00",27020,27030,27010,27020,366,null,null,null,null,null,null,null,"2021-01-04","09:57:00",27020,27030,27015,27015,3064]
["2021-01-04","09:58:00",27020,27050,27020,27050,264,null,null,null,null,null,null,null,"2021-01-04","09:58:00",27020,27060,27015,27045,3747]
["2021-01-04","09:59:00",27050,27050,27020,27020,273,null,null,null,null,null,null,null,"2021-01-04","09:59:00",27045,27060,27015,27020,3047]
["2021-01-04","10:00:00",27020,27070,27020,27060,295,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27070,27020,27065,3822]
["2021-01-04","10:01:00",27060,27090,27060,27090,276,null,null,null,null,null,null,null,"2021-01-04","10:01:00",27060,27090,27060,27085,4042]
["2021-01-04","10:02:00",27090,27090,27070,27080,368,null,null,null,null,null,null,null,"2021-01-04","10:02:00",27090,27100,27070,27080,3619]
["2021-01-04","10:03:00",27080,27080,27070,27070,376,null,null,null,null,null,null,null,"2021-01-04","10:03:00",27080,27085,27065,27070,2694]
["2021-01-04","10:04:00",27070,27070,27050,27050,178,null,null,null,null,null,null,null,"2021-01-04","10:04:00",27070,27075,27050,27055,2716]
["2021-01-04","10:05:00",27050,27080,27050,27080,303,null,null,null,null,null,null,null,"2021-01-04","10:05:00",27055,27080,27050,27075,2999]
["2021-01-04","10:06:00",27080,27130,27080,27130,266,null,null,null,null,null,null,null,"2021-01-04","10:06:00",27075,27130,27070,27130,4242]
["2021-01-04","10:07:00",27130,27140,27110,27130,349,null,null,null,null,null,null,null,"2021-01-04","10:07:00",27125,27140,27115,27140,4496]
["2021-01-04","10:08:00",27140,27140,27110,27130,461,null,null,null,null,null,null,null,"2021-01-04","10:08:00",27140,27150,27105,27130,4889]
["2021-01-04","10:09:00",27140,27150,27140,27140,168,null,null,null,null,null,null,null,"2021-01-04","10:09:00",27135,27150,27130,27135,2735]
["2021-01-04","10:10:00",27140,27140,27120,27140,234,null,null,null,null,null,null,null,"2021-01-04","10:10:00",27140,27145,27115,27145,2336]
["2021-01-04","10:11:00",27140,27140,27120,27120,102,null,null,null,null,null,null,null,"2021-01-04","10:11:00",27140,27150,27120,27120,1580]
["2021-01-04","10:12:00",27120,27120,27100,27100,129,null,null,null,null,null,null,null,"2021-01-04","10:12:00",27125,27125,27100,27100,1677]
["2021-01-04","10:13:00",27100,27100,27080,27090,119,null,null,null,null,null,null,null,"2021-01-04","10:13:00",27100,27105,27085,27090,1911]
["2021-01-04","10:14:00",27090,27100,27090,27090,131,null,null,null,null,null,null,null,"2021-01-04","10:14:00",27085,27105,27085,27095,1620]
["2021-01-04","10:15:00",27090,27090,27050,27060,157,null,null,null,null,null,null,null,"2021-01-04","10:15:00",27090,27090,27050,27065,3714]
["2021-01-04","10:16:00",27060,27070,27050,27070,264,null,null,null,null,null,null,null,"2021-01-04","10:16:00",27060,27070,27050,27070,1848]
["2021-01-04","10:17:00",27070,27070,27040,27050,169,null,null,null,null,null,null,null,"2021-01-04","10:17:00",27065,27075,27040,27045,2062]
["2021-01-04","10:18:00",27050,27060,27050,27050,122,null,null,null,null,null,null,null,"2021-01-04","10:18:00",27050,27065,27040,27050,1752]
["2021-01-04","10:19:00",27050,27060,27040,27060,151,null,null,null,null,null,null,null,"2021-01-04","10:19:00",27050,27055,27035,27050,1426]
["2021-01-04","10:20:00",27050,27050,27050,27050,59,null,null,null,null,null,null,null,"2021-01-04","10:20:00",27050,27060,27045,27060,1623]
["2021-01-04","10:21:00",27050,27110,27050,27110,202,null,null,null,null,null,null,null,"2021-01-04","10:21:00",27060,27110,27050,27110,2028]
["2021-01-04","10:22:00",27100,27100,27090,27090,156,null,null,null,null,null,null,null,"2021-01-04","10:22:00",27110,27110,27090,27095,1831]
["2021-01-04","10:23:00",27100,27120,27100,27120,158,null,null,null,null,null,null,null,"2021-01-04","10:23:00",27090,27125,27090,27125,1848]
["2021-01-04","10:24:00",27130,27140,27120,27140,206,null,null,null,null,null,null,null,"2021-01-04","10:24:00",27120,27140,27120,27135,2094]
["2021-01-04","10:25:00",27140,27140,27120,27120,127,null,null,null,null,null,null,null,"2021-01-04","10:25:00",27135,27145,27115,27115,1710]
["2021-01-04","10:26:00",27110,27130,27110,27130,260,null,null,null,null,null,null,null,"2021-01-04","10:26:00",27115,27140,27115,27135,2654]
["2021-01-04","10:27:00",27140,27160,27120,27120,251,null,null,null,null,null,null,null,"2021-01-04","10:27:00",27135,27155,27115,27125,2604]
["2021-01-04","10:28:00",27130,27140,27120,27140,180,null,null,null,null,null,null,null,"2021-01-04","10:28:00",27125,27150,27125,27150,1311]
["2021-01-04","10:29:00",27150,27150,27140,27150,93,null,null,null,null,null,null,null,"2021-01-04","10:29:00",27150,27155,27145,27150,1563]
["2021-01-04","10:30:00",27150,27160,27140,27140,166,null,null,null,null,null,null,null,"2021-01-04","10:30:00",27150,27165,27130,27140,2798]
["2021-01-04","10:31:00",27140,27150,27130,27130,100,null,null,null,null,null,null,null,"2021-01-04","10:31:00",27140,27155,27125,27125,1933]
["2021-01-04","10:32:00",27130,27130,27130,27130,45,null,null,null,null,null,null,null,"2021-01-04","10:32:00",27125,27135,27120,27120,990]
["2021-01-04","10:33:00",27120,27120,27110,27120,107,null,null,null,null,null,null,null,"2021-01-04","10:33:00",27120,27125,27110,27120,1470]
["2021-01-04","10:34:00",27120,27130,27120,27120,77,null,null,null,null,null,null,null,"2021-01-04","10:34:00",27120,27135,27115,27120,1272]
["2021-01-04","10:35:00",27110,27130,27110,27120,92,null,null,null,null,null,null,null,"2021-01-04","10:35:00",27120,27130,27105,27120,1109]
["2021-01-04","10:36:00",27120,27130,27120,27120,81,null,null,null,null,null,null,null,"2021-01-04","10:36:00",27120,27135,27115,27115,1019]
["2021-01-04","10:37:00",27120,27130,27120,27130,96,null,null,null,null,null,null,null,"2021-01-04","10:37:00",27120,27130,27115,27130,1024]
["2021-01-04","10:38:00",27130,27150,27130,27150,75,null,null,null,null,null,null,null,"2021-01-04","10:38:00",27125,27155,27125,27145,1557]
["2021-01-04","10:39:00",27150,27160,27150,27160,106,null,null,null,null,null,null,null,"2021-01-04","10:39:00",27150,27160,27145,27155,1544]
["2021-01-04","10:40:00",27160,27160,27150,27160,74,null,null,null,null,null,null,null,"2021-01-04","10:40:00",27160,27165,27150,27160,1306]
["2021-01-04","10:41:00",27160,27170,27160,27170,57,null,null,null,null,null,null,null,"2021-01-04","10:41:00",27160,27170,27150,27170,1394]
["2021-01-04","10:42:00",27170,27180,27170,27180,75,null,null,null,null,null,null,null,"2021-01-04","10:42:00",27170,27180,27160,27180,1375]
["2021-01-04","10:43:00",27180,27210,27180,27200,351,null,null,null,null,null,null,null,"2021-01-04","10:43:00",27180,27210,27180,27200,3875]
["2021-01-04","10:44:00",27200,27210,27200,27210,115,null,null,null,null,null,null,null,"2021-01-04","10:44:00",27200,27220,27195,27210,2111]
["2021-01-04","10:45:00",27210,27230,27210,27220,282,null,null,null,null,null,null,null,"2021-01-04","10:45:00",27210,27235,27210,27220,3961]
["2021-01-04","10:46:00",27220,27220,27190,27190,244,null,null,null,null,null,null,null,"2021-01-04","10:46:00",27220,27225,27180,27190,3915]
["2021-01-04","10:47:00",27190,27210,27190,27210,146,null,null,null,null,null,null,null,"2021-01-04","10:47:00",27190,27210,27185,27205,1716]
["2021-01-04","10:48:00",27210,27230,27210,27230,174,null,null,null,null,null,null,null,"2021-01-04","10:48:00",27205,27235,27205,27230,2416]
["2021-01-04","10:49:00",27230,27250,27230,27250,181,null,null,null,null,null,null,null,"2021-01-04","10:49:00",27230,27250,27225,27250,2654]
["2021-01-04","10:50:00",27250,27260,27240,27250,175,null,null,null,null,null,null,null,"2021-01-04","10:50:00",27250,27255,27235,27245,1615]
["2021-01-04","10:51:00",27250,27270,27250,27260,132,null,null,null,null,null,null,null,"2021-01-04","10:51:00",27250,27265,27245,27265,1895]
["2021-01-04","10:52:00",27260,27270,27250,27270,174,null,null,null,null,null,null,null,"2021-01-04","10:52:00",27260,27280,27245,27280,3702]
["2021-01-04","10:53:00",27280,27280,27280,27280,98,null,null,null,null,null,null,null,"2021-01-04","10:53:00",27280,27285,27275,27280,2450]
["2021-01-04","10:54:00",27280,27280,27270,27270,143,null,null,null,null,null,null,null,"2021-01-04","10:54:00",27275,27280,27260,27265,2398]
["2021-01-04","10:55:00",27270,27290,27240,27240,452,null,null,null,null,null,null,null,"2021-01-04","10:55:00",27265,27290,27240,27240,5369]
["2021-01-04","10:56:00",27240,27250,27230,27240,427,null,null,null,null,null,null,null,"2021-01-04","10:56:00",27240,27245,27225,27245,3524]
["2021-01-04","10:57:00",27240,27250,27230,27230,246,null,null,null,null,null,null,null,"2021-01-04","10:57:00",27240,27250,27225,27235,2565]
["2021-01-04","10:58:00",27240,27240,27230,27240,205,null,null,null,null,null,null,null,"2021-01-04","10:58:00",27230,27245,27225,27245,2298]
["2021-01-04","10:59:00",27240,27240,27220,27240,98,null,null,null,null,null,null,null,"2021-01-04","10:59:00",27245,27245,27225,27245,1169]
["2021-01-04","11:00:00",27240,27250,27230,27230,180,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27260,27225,27230,2165]
["2021-01-04","11:01:00",27230,27250,27230,27230,191,null,null,null,null,null,null,null,"2021-01-04","11:01:00",27230,27250,27225,27230,2092]
["2021-01-04","11:02:00",27240,27250,27230,27250,83,null,null,null,null,null,null,null,"2021-01-04","11:02:00",27235,27255,27230,27250,1832]
["2021-01-04","11:03:00",27250,27260,27240,27240,126,null,null,null,null,null,null,null,"2021-01-04","11:03:00",27250,27265,27235,27235,1856]
["2021-01-04","11:04:00",27240,27240,27230,27240,129,null,null,null,null,null,null,null,"2021-01-04","11:04:00",27235,27250,27225,27245,1389]
["2021-01-04","11:05:00",27250,27250,27240,27250,158,null,null,null,null,null,null,null,"2021-01-04","11:05:00",27250,27255,27240,27245,1442]
["2021-01-04","11:06:00",27250,27250,27240,27240,78,null,null,null,null,null,null,null,"2021-01-04","11:06:00",27245,27255,27240,27245,1162]
["2021-01-04","11:07:00",27250,27260,27250,27250,150,null,null,null,null,null,null,null,"2021-01-04","11:07:00",27245,27265,27245,27255,1912]
["2021-01-04","11:08:00",27250,27270,27250,27270,114,null,null,null,null,null,null,null,"2021-01-04","11:08:00",27255,27275,27250,27275,1054]
["2021-01-04","11:09:00",27270,27280,27260,27260,164,null,null,null,null,null,null,null,"2021-01-04","11:09:00",27275,27285,27260,27260,2667]
["2021-01-04","11:10:00",27260,27270,27260,27260,74,null,null,null,null,null,null,null,"2021-01-04","11:10:00",27260,27270,27255,27255,915]
["2021-01-04","11:11:00",27250,27260,27230,27240,222,null,null,null,null,null,null,null,"2021-01-04","11:11:00",27255,27255,27225,27235,2927]
["2021-01-04","11:12:00",27240,27240,27230,27230,87,null,null,null,null,null,null,null,"2021-01-04","11:12:00",27235,27240,27225,27230,1629]
["2021-01-04","11:13:00",27230,27240,27230,27240,53,null,null,null,null,null,null,null,"2021-01-04","11:13:00",27230,27245,27230,27240,906]
["2021-01-04","11:14:00",27240,27240,27240,27240,12,null,null,null,null,null,null,null,"2021-01-04","11:14:00",27240,27250,27235,27250,175]
["2021-01-04","11:15:00",27250,27260,27240,27250,155,null,null,null,null,null,null,null,"2021-01-04","11:15:00",27250,27260,27245,27250,1465]
["2021-01-04","11:16:00",27250,27280,27250,27280,129,null,null,null,null,null,null,null,"2021-01-04","11:16:00",27255,27285,27250,27280,3017]
["2021-01-04","11:17:00",27280,27320,27280,27320,278,null,null,null,null,null,null,null,"2021-01-04","11:17:00",27280,27325,27280,27320,5388]
["2021-01-04","11:18:00",27320,27320,27290,27300,231,null,null,null,null,null,null,null,"2021-01-04","11:18:00",27320,27320,27290,27300,3330]
["2021-01-04","11:19:00",27300,27310,27300,27310,62,null,null,null,null,null,null,null,"2021-01-04","11:19:00",27305,27315,27295,27305,1327]
["2021-01-04","11:20:00",27300,27300,27290,27300,151,null,null,null,null,null,null,null,"2021-01-04","11:20:00",27305,27305,27285,27295,1974]
["2021-01-04","11:21:00",27300,27310,27300,27310,138,null,null,null,null,null,null,null,"2021-01-04","11:21:00",27295,27315,27295,27310,1418]
["2021-01-04","11:22:00",27300,27310,27300,27310,107,null,null,null,null,null,null,null,"2021-01-04","11:22:00",27310,27315,27295,27310,1233]
["2021-01-04","11:23:00",27300,27300,27300,27300,57,null,null,null,null,null,null,null,"2021-01-04","11:23:00",27305,27305,27290,27305,1226]
["2021-01-04","11:24:00",27310,27310,27300,27310,126,null,null,null,null,null,null,null,"2021-01-04","11:24:00",27305,27315,27295,27305,1688]
["2021-01-04","11:25:00",27300,27300,27290,27300,176,null,null,null,null,null,null,null,"2021-01-04","11:25:00",27300,27305,27290,27305,1785]
["2021-01-04","11:26:00",27310,27320,27310,27310,163,null,null,null,null,null,null,null,"2021-01-04","11:26:00",27310,27315,27305,27310,2100]
["2021-01-04","11:27:00",27310,27320,27310,27310,66,null,null,null,null,null,null,null,"2021-01-04","11:27:00",27310,27315,27305,27310,893]
["2021-01-04","11:28:00",27320,27320,27310,27310,114,null,null,null,null,null,null,null,"2021-01-04","11:28:00",27315,27320,27305,27315,1594]
["2021-01-04","11:29:00",27310,27320,27310,27310,87,null,null,null,null,null,null,null,"2021-01-04","11:29:00",27310,27320,27300,27315,2851]
["2021-01-04","11:30:00",27310,27320,27310,27310,113,null,null,null,null,null,null,null,"2021-01-04","11:30:00",27310,27325,27300,27310,1364]
["2021-01-04","11:31:00",27310,27310,27310,27310,27,null,null,null,null,null,null,null,"2021-01-04","11:31:00",27305,27315,27305,27310,654]
["2021-01-04","11:32:00",27310,27310,27300,27300,53,null,null,null,null,null,null,null,"2021-01-04","11:32:00",27310,27315,27300,27305,905]
["2021-01-04","11:33:00",27310,27310,27300,27300,35,null,null,null,null,null,null,null,"2021-01-04","11:33:00",27305,27310,27300,27300,448]
["2021-01-04","11:34:00",27290,27290,27290,27290,46,null,null,null,null,null,null,null,"2021-01-04","11:34:00",27300,27300,27280,27285,1174]
["2021-01-04","11:35:00",27280,27280,27280,27280,63,null,null,null,null,null,null,null,"2021-01-04","11:35:00",27285,27290,27275,27275,725]
["2021-01-04","11:36:00",27280,27280,27270,27270,65,null,null,null,null,null,null,null,"2021-01-04","11:36:00",27275,27280,27265,27275,1298]
["2021-01-04","11:37:00",27270,27270,27260,27260,125,null,null,null,null,null,null,null,"2021-01-04","11:37:00",27270,27275,27255,27255,1609]
["2021-01-04","11:38:00",27250,27250,27240,27250,72,null,null,null,null,null,null,null,"2021-01-04","11:38:00",27255,27260,27245,27250,1366]
["2021-01-04","11:39:00",27240,27240,27230,27230,115,null,null,null,null,null,null,null,"2021-01-04","11:39:00",27250,27250,27225,27235,1841]
["2021-01-04","11:40:00",27240,27240,27220,27230,123,null,null,null,null,null,null,null,"2021-01-04","11:40:00",27235,27245,27225,27235,1175]
["2021-01-04","11:41:00",27230,27240,27230,27240,67,null,null,null,null,null,null,null,"2021-01-04","11:41:00",27230,27250,27230,27240,786]
["2021-01-04","11:42:00",27240,27240,27240,27240,24,null,null,null,null,null,null,null,"2021-01-04","11:42:00",27240,27240,27230,27235,452]
["2021-01-04","11:43:00",27240,27240,27240,27240,35,null,null,null,null,null,null,null,"2021-01-04","11:43:00",27235,27240,27235,27235,342]
["2021-01-04","11:44:00",27240,27250,27240,27250,25,null,null,null,null,null,null,null,"2021-01-04","11:44:00",27235,27250,27235,27250,387]
["2021-01-04","11:45:00",27250,27250,27220,27240,128,null,null,null,null,null,null,null,"2021-01-04","11:45:00",27250,27250,27225,27240,1133]
["2021-01-04","11:46:00",27240,27240,27230,27240,98,null,null,null,null,null,null,null,"2021-01-04","11:46:00",27240,27240,27225,27235,777]
["2021-01-04","11:47:00",27230,27230,27230,27230,58,null,null,null,null,null,null,null,"2021-01-04","11:47:00",27235,27240,27225,27235,452]
["2021-01-04","11:48:00",27240,27240,27230,27240,39,null,null,null,null,null,null,null,"2021-01-04","11:48:00",27230,27240,27230,27235,524]
["2021-01-04","11:49:00",27240,27250,27240,27240,61,null,null,null,null,null,null,null,"2021-01-04","11:49:00",27240,27245,27235,27240,435]
["2021-01-04","11:50:00",27230,27230,27230,27230,45,null,null,null,null,null,null,null,"2021-01-04","11:50:00",27240,27240,27230,27235,503]
["2021-01-04","11:51:00",27230,27230,27230,27230,48,null,null,null,null,null,null,null,"2021-01-04","11:51:00",27235,27240,27230,27230,311]
["2021-01-04","11:52:00",27230,27230,27230,27230,0,null,null,null,null,null,null,null,"2021-01-04","11:52:00",27235,27240,27230,27240,243]
["2021-01-04","11:53:00",27240,27240,27230,27230,81,null,null,null,null,null,null,null,"2021-01-04","11:53:00",27240,27240,27225,27230,850]
["2021-01-04","11:54:00",27240,27240,27240,27240,38,null,null,null,null,null,null,null,"2021-01-04","11:54:00",27230,27245,27230,27240,675]
["2021-01-04","11:55:00",27240,27240,27230,27230,81,null,null,null,null,null,null,null,"2021-01-04","11:55:00",27245,27245,27225,27230,715]
["2021-01-04","11:56:00",27230,27230,27230,27230,57,null,null,null,null,null,null,null,"2021-01-04","11:56:00",27230,27230,27225,27225,398]
["2021-01-04","11:57:00",27230,27230,27230,27230,48,null,null,null,null,null,null,null,"2021-01-04","11:57:00",27230,27230,27220,27225,581]
["2021-01-04","11:58:00",27220,27220,27200,27210,213,null,null,null,null,null,null,null,"2021-01-04","11:58:00",27230,27230,27205,27205,2052]
["2021-01-04","11:59:00",27210,27220,27210,27220,52,null,null,null,null,null,null,null,"2021-01-04","11:59:00",27210,27220,27205,27220,764]
["2021-01-04","12:00:00",27220,27220,27200,27200,156,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27225,27190,27200,1787]
["2021-01-04","12:01:00",27200,27200,27180,27190,87,null,null,null,null,null,null,null,"2021-01-04","12:01:00",27200,27205,27185,27195,1082]
["2021-01-04","12:02:00",27190,27200,27190,27200,51,null,null,null,null,null,null,null,"2021-01-04","12:02:00",27195,27200,27185,27195,800]
["2021-01-04","12:03:00",27200,27200,27180,27200,59,null,null,null,null,null,null,null,"2021-01-04","12:03:00",27195,27200,27180,27200,1025]
["2021-01-04","12:04:00",27190,27190,27190,27190,51,null,null,null,null,null,null,null,"2021-01-04","12:04:00",27195,27200,27190,27195,573]
["2021-01-04","12:05:00",27190,27200,27190,27190,98,null,null,null,null,null,null,null,"2021-01-04","12:05:00",27190,27210,27190,27195,1438]
["2021-01-04","12:06:00",27190,27190,27190,27190,21,null,null,null,null,null,null,null,"2021-01-04","12:06:00",27195,27200,27190,27195,651]
["2021-01-04","12:07:00",27200,27220,27200,27210,197,null,null,null,null,null,null,null,"2021-01-04","12:07:00",27195,27220,27195,27210,1660]
["2021-01-04","12:08:00",27210,27240,27210,27230,89,null,null,null,null,null,null,null,"2021-01-04","12:08:00",27210,27230,27210,27230,788]
["2021-01-04","12:09:00",27220,27220,27220,27220,57,null,null,null,null,null,null,null,"2021-01-04","12:09:00",27230,27230,27220,27225,642]
["2021-01-04","12:10:00",27220,27220,27220,27220,61,null,null,null,null,null,null,null,"2021-01-04","12:10:00",27225,27230,27220,27220,424]
["2021-01-04","12:11:00",27210,27210,27200,27210,51,null,null,null,null,null,null,null,"2021-01-04","12:11:00",27220,27220,27205,27215,541]
["2021-01-04","12:12:00",27220,27220,27220,27220,25,null,null,null,null,null,null,null,"2021-01-04","12:12:00",27215,27225,27215,27220,416]
["2021-01-04","12:13:00",27220,27220,27220,27220,10,null,null,null,null,null,null,null,"2021-01-04","12:13:00",27220,27225,27220,27220,411]
["2021-01-04","12:14:00",27220,27230,27220,27230,2,null,null,null,null,null,null,null,"2021-01-04","12:14:00",27225,27230,27220,27225,122]
["2021-01-04","12:15:00",27220,27220,27220,27220,25,null,null,null,null,null,null,null,"2021-01-04","12:15:00",27230,27230,27210,27215,529]
["2021-01-04","12:16:00",27210,27220,27200,27220,120,null,null,null,null,null,null,null,"2021-01-04","12:16:00",27215,27220,27200,27215,1435]
["2021-01-04","12:17:00",27210,27210,27210,27210,27,null,null,null,null,null,null,null,"2021-01-04","12:17:00",27215,27215,27205,27215,403]
["2021-01-04","12:18:00",27220,27220,27220,27220,17,null,null,null,null,null,null,null,"2021-01-04","12:18:00",27210,27225,27210,27220,466]
["2021-01-04","12:19:00",27220,27220,27220,27220,35,null,null,null,null,null,null,null,"2021-01-04","12:19:00",27225,27225,27220,27220,316]
["2021-01-04","12:20:00",27220,27220,27220,27220,36,null,null,null,null,null,null,null,"2021-01-04","12:20:00",27220,27230,27215,27225,426]
["2021-01-04","12:21:00",27230,27230,27230,27230,36,null,null,null,null,null,null,null,"2021-01-04","12:21:00",27225,27235,27220,27235,477]
["2021-01-04","12:22:00",27240,27240,27240,27240,40,null,null,null,null,null,null,null,"2021-01-04","12:22:00",27235,27245,27230,27235,616]
["2021-01-04","12:23:00",27240,27240,27240,27240,99,null,null,null,null,null,null,null,"2021-01-04","12:23:00",27235,27240,27230,27235,965]
["2021-01-04","12:24:00",27230,27230,27230,27230,32,null,null,null,null,null,null,null,"2021-01-04","12:24:00",27235,27235,27230,27235,267]
["2021-01-04","12:25:00",27230,27230,27230,27230,20,null,null,null,null,null,null,null,"2021-01-04","12:25:00",27235,27235,27220,27230,448]
["2021-01-04","12:26:00",27230,27230,27230,27230,0,null,null,null,null,null,null,null,"2021-01-04","12:26:00",27235,27240,27230,27235,220]
["2021-01-04","12:27:00",27240,27260,27240,27260,166,null,null,null,null,null,null,null,"2021-01-04","12:27:00",27235,27255,27235,27255,1171]
["2021-01-04","12:28:00",27260,27260,27250,27250,82,null,null,null,null,null,null,null,"2021-01-04","12:28:00",27260,27260,27245,27250,1057]
["2021-01-04","12:29:00",27250,27260,27250,27250,129,null,null,null,null,null,null,null,"2021-01-04","12:29:00",27255,27270,27245,27245,1766]
["2021-01-04","12:30:00",27240,27260,27230,27250,268,null,null,null,null,null,null,null,"2021-01-04","12:30:00",27245,27270,27225,27250,4071]
["2021-01-04","12:31:00",27240,27250,27230,27230,162,null,null,null,null,null,null,null,"2021-01-04","12:31:00",27250,27250,27230,27230,926]
["2021-01-04","12:32:00",27230,27250,27230,27250,122,null,null,null,null,null,null,null,"2021-01-04","12:32:00",27235,27255,27230,27255,783]
["2021-01-04","12:33:00",27260,27270,27260,27270,77,null,null,null,null,null,null,null,"2021-01-04","12:33:00",27255,27270,27255,27270,861]
["2021-01-04","12:34:00",27270,27270,27270,27270,86,null,null,null,null,null,null,null,"2021-01-04","12:34:00",27270,27275,27265,27270,714]
["2021-01-04","12:35:00",27280,27280,27270,27270,78,null,null,null,null,null,null,null,"2021-01-04","12:35:00",27275,27285,27265,27270,913]
["2021-01-04","12:36:00",27260,27260,27260,27260,52,null,null,null,null,null,null,null,"2021-01-04","12:36:00",27265,27270,27250,27250,780]
["2021-01-04","12:37:00",27260,27270,27260,27270,117,null,null,null,null,null,null,null,"2021-01-04","12:37:00",27250,27275,27250,27270,768]
["2021-01-04","12:38:00",27270,27270,27270,27270,93,null,null,null,null,null,null,null,"2021-01-04","12:38:00",27270,27275,27260,27270,645]
["2021-01-04","12:39:00",27270,27280,27270,27280,94,null,null,null,null,null,null,null,"2021-01-04","12:39:00",27270,27280,27265,27275,691]
["2021-01-04","12:40:00",27280,27280,27270,27270,70,null,null,null,null,null,null,null,"2021-01-04","12:40:00",27270,27280,27265,27265,750]
["2021-01-04","12:41:00",27270,27270,27260,27260,36,null,null,null,null,null,null,null,"2021-01-04","12:41:00",27270,27270,27260,27260,383]
["2021-01-04","12:42:00",27270,27280,27270,27270,59,null,null,null,null,null,null,null,"2021-01-04","12:42:00",27260,27280,27260,27275,420]
["2021-01-04","12:43:00",27280,27280,27270,27270,72,null,null,null,null,null,null,null,"2021-01-04","12:43:00",27275,27280,27265,27265,525]
["2021-01-04","12:44:00",27270,27270,27270,27270,1,null,null,null,null,null,null,null,"2021-01-04","12:44:00",27265,27265,27260,27265,296]
["2021-01-04","12:45:00",27270,27270,27270,27270,86,null,null,null,null,null,null,null,"2021-01-04","12:45:00",27265,27275,27260,27270,666]
["2021-01-04","12:46:00",27270,27270,27270,27270,35,null,null,null,null,null,null,null,"2021-01-04","12:46:00",27270,27275,27265,27265,233]
["2021-01-04","12:47:00",27270,27270,27260,27260,35,null,null,null,null,null,null,null,"2021-01-04","12:47:00",27265,27270,27260,27265,319]
["2021-01-04","12:48:00",27260,27260,27260,27260,39,null,null,null,null,null,null,null,"2021-01-04","12:48:00",27265,27265,27255,27260,480]
["2021-01-04","12:49:00",27260,27260,27260,27260,3,null,null,null,null,null,null,null,"2021-01-04","12:49:00",27260,27265,27260,27265,133]
["2021-01-04","12:50:00",27260,27260,27260,27260,12,null,null,null,null,null,null,null,"2021-01-04","12:50:00",27260,27265,27260,27260,193]
["2021-01-04","12:51:00",27250,27250,27240,27240,66,null,null,null,null,null,null,null,"2021-01-04","12:51:00",27255,27260,27235,27240,992]
["2021-01-04","12:52:00",27240,27250,27240,27250,77,null,null,null,null,null,null,null,"2021-01-04","12:52:00",27240,27250,27235,27245,1069]
["2021-01-04","12:53:00",27250,27250,27250,27250,62,null,null,null,null,null,null,null,"2021-01-04","12:53:00",27240,27255,27240,27250,619]
["2021-01-04","12:54:00",27250,27250,27240,27240,38,null,null,null,null,null,null,null,"2021-01-04","12:54:00",27250,27250,27240,27240,160]
["2021-01-04","12:55:00",27240,27240,27240,27240,114,null,null,null,null,null,null,null,"2021-01-04","12:55:00",27240,27250,27240,27250,744]
["2021-01-04","12:56:00",27240,27240,27240,27240,0,null,null,null,null,null,null,null,"2021-01-04","12:56:00",27245,27245,27240,27245,171]
["2021-01-04","12:57:00",27250,27260,27250,27260,115,null,null,null,null,null,null,null,"2021-01-04","12:57:00",27245,27260,27245,27260,937]
["2021-01-04","12:58:00",27260,27260,27260,27260,25,null,null,null,null,null,null,null,"2021-01-04","12:58:00",27255,27265,27255,27265,693]
["2021-01-04","12:59:00",27260,27260,27260,27260,17,null,null,null,null,null,null,null,"2021-01-04","12:59:00",27260,27265,27260,27260,381]
["2021-01-04","13:00:00",27260,27270,27260,27270,59,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27270,27260,27270,525]
["2021-01-04","13:01:00",27270,27280,27270,27280,70,null,null,null,null,null,null,null,"2021-01-04","13:01:00",27270,27280,27270,27280,516]
["2021-01-04","13:02:00",27280,27280,27280,27280,39,null,null,null,null,null,null,null,"2021-01-04","13:02:00",27285,27285,27270,27270,1087]
["2021-01-04","13:03:00",27280,27280,27280,27280,64,null,null,null,null,null,null,null,"2021-01-04","13:03:00",27275,27290,27270,27280,497]
["2021-01-04","13:04:00",27290,27300,27290,27300,169,null,null,null,null,null,null,null,"2021-01-04","13:04:00",27280,27300,27280,27300,1551]
["2021-01-04","13:05:00",27300,27300,27300,27300,35,null,null,null,null,null,null,null,"2021-01-04","13:05:00",27300,27300,27290,27300,907]
["2021-01-04","13:06:00",27300,27300,27290,27290,55,null,null,null,null,null,null,null,"2021-01-04","13:06:00",27300,27300,27285,27285,662]
["2021-01-04","13:07:00",27290,27290,27280,27280,72,null,null,null,null,null,null,null,"2021-01-04","13:07:00",27290,27295,27280,27280,258]
["2021-01-04","13:08:00",27290,27290,27290,27290,63,null,null,null,null,null,null,null,"2021-01-04","13:08:00",27280,27290,27280,27285,587]
["2021-01-04","13:09:00",27280,27280,27280,27280,33,null,null,null,null,null,null,null,"2021-01-04","13:09:00",27285,27290,27275,27280,414]
["2021-01-04","13:10:00",27280,27280,27280,27280,13,null,null,null,null,null,null,null,"2021-01-04","13:10:00",27280,27285,27275,27285,242]
["2021-01-04","13:11:00",27280,27280,27280,27280,48,null,null,null,null,null,null,null,"2021-01-04","13:11:00",27280,27285,27275,27280,292]
["2021-01-04","13:12:00",27280,27280,27280,27280,57,null,null,null,null,null,null,null,"2021-01-04","13:12:00",27275,27285,27275,27285,628]
["2021-01-04","13:13:00",27280,27280,27280,27280,0,null,null,null,null,null,null,null,"2021-01-04","13:13:00",27285,27290,27280,27290,311]
["2021-01-04","13:14:00",27290,27290,27290,27290,42,null,null,null,null,null,null,null,"2021-01-04","13:14:00",27285,27295,27285,27285,394]
["2021-01-04","13:15:00",27280,27280,27270,27280,49,null,null,null,null,null,null,null,"2021-01-04","13:15:00",27285,27285,27270,27280,784]
["2021-01-04","13:16:00",27290,27300,27290,27300,51,null,null,null,null,null,null,null,"2021-01-04","13:16:00",27285,27300,27285,27300,605]
["2021-01-04","13:17:00",27300,27300,27290,27290,94,null,null,null,null,null,null,null,"2021-01-04","13:17:00",27295,27310,27285,27290,982]
["2021-01-04","13:18:00",27290,27290,27290,27290,3,null,null,null,null,null,null,null,"2021-01-04","13:18:00",27290,27295,27290,27295,51]
["2021-01-04","13:19:00",27290,27290,27280,27280,65,null,null,null,null,null,null,null,"2021-01-04","13:19:00",27290,27290,27275,27285,1034]
["2021-01-04","13:20:00",27290,27290,27280,27280,85,null,null,null,null,null,null,null,"2021-01-04","13:20:00",27290,27295,27270,27270,1200]
["2021-01-04","13:21:00",27270,27280,27270,27280,102,null,null,null,null,null,null,null,"2021-01-04","13:21:00",27270,27280,27265,27275,1480]
["2021-01-04","13:22:00",27280,27280,27270,27270,41,null,null,null,null,null,null,null,"2021-01-04","13:22:00",27275,27280,27270,27270,624]
["2021-01-04","13:23:00",27270,27270,27270,27270,29,null,null,null,null,null,null,null,"2021-01-04","13:23:00",27270,27275,27265,27275,459]
["2021-01-04","13:24:00",27270,27270,27270,27270,18,null,null,null,null,null,null,null,"2021-01-04","13:24:00",27275,27275,27265,27265,235]
["2021-01-04","13:25:00",27260,27270,27260,27270,56,null,null,null,null,null,null,null,"2021-01-04","13:25:00",27265,27275,27265,27270,775]
["2021-01-04","13:26:00",27270,27270,27270,27270,16,null,null,null,null,null,null,null,"2021-01-04","13:26:00",27270,27275,27265,27265,262]
["2021-01-04","13:27:00",27270,27270,27270,27270,156,null,null,null,null,null,null,null,"2021-01-04","13:27:00",27270,27275,27265,27270,998]
["2021-01-04","13:28:00",27270,27270,27270,27270,97,null,null,null,null,null,null,null,"2021-01-04","13:28:00",27270,27275,27265,27270,338]
["2021-01-04","13:29:00",27270,27270,27270,27270,77,null,null,null,null,null,null,null,"2021-01-04","13:29:00",27270,27275,27265,27270,530]
["2021-01-04","13:30:00",27270,27270,27260,27270,128,null,null,null,null,null,null,null,"2021-01-04","13:30:00",27265,27270,27265,27270,974]
["2021-01-04","13:31:00",27270,27270,27270,27270,27,null,null,null,null,null,null,null,"2021-01-04","13:31:00",27270,27270,27265,27270,196]
["2021-01-04","13:32:00",27270,27270,27270,27270,9,null,null,null,null,null,null,null,"2021-01-04","13:32:00",27270,27270,27265,27265,128]
["2021-01-04","13:33:00",27260,27260,27250,27250,255,null,null,null,null,null,null,null,"2021-01-04","13:33:00",27265,27270,27245,27245,1987]
["2021-01-04","13:34:00",27240,27240,27210,27210,380,null,null,null,null,null,null,null,"2021-01-04","13:34:00",27245,27245,27210,27210,3209]
["2021-01-04","13:35:00",27210,27230,27210,27220,176,null,null,null,null,null,null,null,"2021-01-04","13:35:00",27210,27235,27210,27230,2465]
["2021-01-04","13:36:00",27230,27240,27230,27240,87,null,null,null,null,null,null,null,"2021-01-04","13:36:00",27230,27240,27225,27235,1522]
["2021-01-04","13:37:00",27240,27240,27240,27240,68,null,null,null,null,null,null,null,"2021-01-04","13:37:00",27235,27245,27235,27240,746]
["2021-01-04","13:38:00",27240,27240,27230,27230,63,null,null,null,null,null,null,null,"2021-01-04","13:38:00",27240,27245,27225,27235,987]
["2021-01-04","13:39:00",27240,27240,27240,27240,29,null,null,null,null,null,null,null,"2021-01-04","13:39:00",27235,27245,27235,27245,831]
["2021-01-04","13:40:00",27240,27240,27240,27240,8,null,null,null,null,null,null,null,"2021-01-04","13:40:00",27245,27250,27240,27245,216]
["2021-01-04","13:41:00",27250,27250,27250,27250,2,null,null,null,null,null,null,null,"2021-01-04","13:41:00",27250,27250,27245,27250,70]
["2021-01-04","13:42:00",27240,27250,27240,27250,78,null,null,null,null,null,null,null,"2021-01-04","13:42:00",27250,27255,27245,27250,327]
["2021-01-04","13:43:00",27250,27250,27250,27250,37,null,null,null,null,null,null,null,"2021-01-04","13:43:00",27250,27250,27245,27245,514]
["2021-01-04","13:44:00",27250,27250,27250,27250,1,null,null,null,null,null,null,null,"2021-01-04","13:44:00",27245,27250,27245,27245,189]
["2021-01-04","13:45:00",27240,27240,27230,27230,46,null,null,null,null,null,null,null,"2021-01-04","13:45:00",27245,27250,27230,27230,468]
["2021-01-04","13:46:00",27230,27230,27230,27230,0,null,null,null,null,null,null,null,"2021-01-04","13:46:00",27230,27240,27230,27240,126]
["2021-01-04","13:47:00",27230,27230,27220,27220,104,null,null,null,null,null,null,null,"2021-01-04","13:47:00",27240,27240,27225,27230,905]
["2021-01-04","13:48:00",27230,27240,27230,27240,22,null,null,null,null,null,null,null,"2021-01-04","13:48:00",27225,27240,27225,27235,350]
["2021-01-04","13:49:00",27240,27240,27240,27240,0,null,null,null,null,null,null,null,"2021-01-04","13:49:00",27240,27240,27230,27230,155]
["2021-01-04","13:50:00",27230,27230,27230,27230,17,null,null,null,null,null,null,null,"2021-01-04","13:50:00",27230,27235,27225,27225,277]
["2021-01-04","13:51:00",27220,27220,27210,27220,124,null,null,null,null,null,null,null,"2021-01-04","13:51:00",27225,27230,27215,27220,958]
["2021-01-04","13:52:00",27220,27220,27220,27220,0,null,null,null,null,null,null,null,"2021-01-04","13:52:00",27220,27230,27220,27225,281]
["2021-01-04","13:53:00",27220,27220,27220,27220,69,null,null,null,null,null,null,null,"2021-01-04","13:53:00",27220,27225,27215,27220,439]
["2021-01-04","13:54:00",27220,27220,27210,27210,6,null,null,null,null,null,null,null,"2021-01-04","13:54:00",27225,27225,27215,27215,2106]
["2021-01-04","13:55:00",27220,27220,27220,27220,31,null,null,null,null,null,null,null,"2021-01-04","13:55:00",27220,27225,27220,27225,200]
["2021-01-04","13:56:00",27220,27230,27220,27230,58,null,null,null,null,null,null,null,"2021-01-04","13:56:00",27225,27235,27225,27235,290]
["2021-01-04","13:57:00",27240,27240,27240,27240,67,null,null,null,null,null,null,null,"2021-01-04","13:57:00",27235,27240,27235,27240,644]
["2021-01-04","13:58:00",27240,27240,27230,27230,71,null,null,null,null,null,null,null,"2021-01-04","13:58:00",27240,27240,27225,27235,781]
["2021-01-04","13:59:00",27240,27260,27240,27250,113,null,null,null,null,null,null,null,"2021-01-04","13:59:00",27240,27260,27235,27255,1624]
["2021-01-04","14:00:00",27250,27250,27250,27250,32,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27260,27245,27245,1366]
["2021-01-04","14:01:00",27240,27240,27230,27230,199,null,null,null,null,null,null,null,"2021-01-04","14:01:00",27240,27240,27225,27235,2141]
["2021-01-04","14:02:00",27240,27260,27240,27260,149,null,null,null,null,null,null,null,"2021-01-04","14:02:00",27235,27260,27235,27260,2449]
["2021-01-04","14:03:00",27250,27250,27240,27240,61,null,null,null,null,null,null,null,"2021-01-04","14:03:00",27260,27260,27235,27245,676]
["2021-01-04","14:04:00",27250,27250,27250,27250,39,null,null,null,null,null,null,null,"2021-01-04","14:04:00",27245,27250,27245,27250,370]
["2021-01-04","14:05:00",27250,27250,27250,27250,1,null,null,null,null,null,null,null,"2021-01-04","14:05:00",27250,27250,27240,27245,267]
["2021-01-04","14:06:00",27250,27250,27250,27250,6,null,null,null,null,null,null,null,"2021-01-04","14:06:00",27250,27250,27240,27245,170]
["2021-01-04","14:07:00",27250,27250,27240,27250,36,null,null,null,null,null,null,null,"2021-01-04","14:07:00",27250,27250,27245,27250,547]
["2021-01-04","14:08:00",27250,27250,27250,27250,23,null,null,null,null,null,null,null,"2021-01-04","14:08:00",27250,27255,27250,27250,219]
["2021-01-04","14:09:00",27250,27250,27250,27250,2,null,null,null,null,null,null,null,"2021-01-04","14:09:00",27255,27260,27250,27260,411]
["2021-01-04","14:10:00",27260,27260,27250,27260,15,null,null,null,null,null,null,null,"2021-01-04","14:10:00",27255,27260,27250,27255,854]
["2021-01-04","14:11:00",27260,27260,27260,27260,1,null,null,null,null,null,null,null,"2021-01-04","14:11:00",27255,27260,27250,27260,372]
["2021-01-04","14:12:00",27260,27260,27260,27260,0,null,null,null,null,null,null,null,"2021-01-04","14:12:00",27260,27260,27255,27255,48]
["2021-01-04","14:13:00",27260,27260,27260,27260,2,null,null,null,null,null,null,null,"2021-01-04","14:13:00",27260,27260,27250,27255,287]
["2021-01-04","14:14:00",27260,27260,27250,27260,85,null,null,null,null,null,null,null,"2021-01-04","14:14:00",27255,27260,27255,27260,551]
["2021-01-04","14:15:00",27260,27260,27250,27250,71,null,null,null,null,null,null,null,"2021-01-04","14:15:00",27255,27265,27245,27250,617]
["2021-01-04","14:16:00",27250,27250,27240,27240,96,null,null,null,null,null,null,null,"2021-01-04","14:16:00",27250,27250,27235,27240,963]
["2021-01-04","14:17:00",27240,27240,27230,27230,215,null,null,null,null,null,null,null,"2021-01-04","14:17:00",27240,27240,27225,27225,1332]
["2021-01-04","14:18:00",27220,27230,27220,27230,83,null,null,null,null,null,null,null,"2021-01-04","14:18:00",27225,27230,27215,27225,1185]
["2021-01-04","14:19:00",27230,27230,27230,27230,28,null,null,null,null,null,null,null,"2021-01-04","14:19:00",27225,27235,27225,27230,281]
["2021-01-04","14:20:00",27220,27220,27220,27220,130,null,null,null,null,null,null,null,"2021-01-04","14:20:00",27230,27230,27210,27220,1484]
["2021-01-04","14:21:00",27220,27220,27210,27220,54,null,null,null,null,null,null,null,"2021-01-04","14:21:00",27220,27225,27215,27225,413]
["2021-01-04","14:22:00",27220,27220,27210,27210,27,null,null,null,null,null,null,null,"2021-01-04","14:22:00",27220,27225,27210,27215,252]
["2021-01-04","14:23:00",27210,27220,27210,27220,39,null,null,null,null,null,null,null,"2021-01-04","14:23:00",27210,27220,27210,27215,636]
["2021-01-04","14:24:00",27220,27220,27210,27210,17,null,null,null,null,null,null,null,"2021-01-04","14:24:00",27220,27220,27210,27215,432]
["2021-01-04","14:25:00",27210,27220,27210,27220,28,null,null,null,null,null,null,null,"2021-01-04","14:25:00",27215,27225,27210,27225,348]
["2021-01-04","14:26:00",27220,27230,27220,27230,55,null,null,null,null,null,null,null,"2021-01-04","14:26:00",27220,27235,27215,27230,615]
["2021-01-04","14:27:00",27230,27230,27230,27230,45,null,null,null,null,null,null,null,"2021-01-04","14:27:00",27230,27240,27225,27240,280]
["2021-01-04","14:28:00",27240,27240,27240,27240,62,null,null,null,null,null,null,null,"2021-01-04","14:28:00",27240,27245,27235,27240,514]
["2021-01-04","14:29:00",27240,27240,27240,27240,27,null,null,null,null,null,null,null,"2021-01-04","14:29:00",27240,27245,27235,27240,603]
["2021-01-04","14:30:00",27230,27240,27230,27230,79,null,null,null,null,null,null,null,"2021-01-04","14:30:00",27240,27240,27225,27230,438]
["2021-01-04","14:31:00",27230,27230,27230,27230,10,null,null,null,null,null,null,null,"2021-01-04","14:31:00",27225,27230,27220,27230,397]
["2021-01-04","14:32:00",27220,27220,27220,27220,48,null,null,null,null,null,null,null,"2021-01-04","14:32:00",27230,27230,27215,27220,713]
["2021-01-04","14:33:00",27220,27220,27190,27200,165,null,null,null,null,null,null,null,"2021-01-04","14:33:00",27220,27220,27190,27195,2477]
["2021-01-04","14:34:00",27190,27200,27190,27200,83,null,null,null,null,null,null,null,"2021-01-04","14:34:00",27195,27200,27190,27200,1211]
["2021-01-04","14:35:00",27200,27200,27180,27190,175,null,null,null,null,null,null,null,"2021-01-04","14:35:00",27195,27200,27180,27180,1259]
["2021-01-04","14:36:00",27180,27190,27180,27190,169,null,null,null,null,null,null,null,"2021-01-04","14:36:00",27180,27195,27180,27190,1472]
["2021-01-04","14:37:00",27190,27190,27190,27190,18,null,null,null,null,null,null,null,"2021-01-04","14:37:00",27190,27195,27185,27195,253]
["2021-01-04","14:38:00",27190,27200,27190,27200,14,null,null,null,null,null,null,null,"2021-01-04","14:38:00",27195,27200,27190,27200,187]
["2021-01-04","14:39:00",27200,27200,27180,27190,116,null,null,null,null,null,null,null,"2021-01-04","14:39:00",27200,27200,27185,27195,919]
["2021-01-04","14:40:00",27200,27220,27200,27220,258,null,null,null,null,null,null,null,"2021-01-04","14:40:00",27200,27225,27200,27220,1993]
["2021-01-04","14:41:00",27220,27220,27210,27210,67,null,null,null,null,null,null,null,"2021-01-04","14:41:00",27220,27220,27210,27215,1097]
["2021-01-04","14:42:00",27210,27220,27210,27220,24,null,null,null,null,null,null,null,"2021-01-04","14:42:00",27215,27230,27210,27230,599]
["2021-01-04","14:43:00",27230,27230,27230,27230,58,null,null,null,null,null,null,null,"2021-01-04","14:43:00",27230,27235,27220,27225,873]
["2021-01-04","14:44:00",27220,27220,27220,27220,68,null,null,null,null,null,null,null,"2021-01-04","14:44:00",27225,27225,27215,27215,184]
["2021-01-04","14:45:00",27210,27220,27210,27220,128,null,null,null,null,null,null,null,"2021-01-04","14:45:00",27215,27220,27200,27210,1929]
["2021-01-04","14:46:00",27210,27210,27200,27200,22,null,null,null,null,null,null,null,"2021-01-04","14:46:00",27210,27215,27200,27205,919]
["2021-01-04","14:47:00",27210,27220,27210,27220,75,null,null,null,null,null,null,null,"2021-01-04","14:47:00",27205,27225,27205,27220,743]
["2021-01-04","14:48:00",27220,27230,27220,27230,17,null,null,null,null,null,null,null,"2021-01-04","14:48:00",27220,27225,27220,27220,680]
["2021-01-04","14:49:00",27220,27220,27220,27220,51,null,null,null,null,null,null,null,"2021-01-04","14:49:00",27225,27225,27210,27215,535]
["2021-01-04","14:50:00",27220,27220,27210,27220,51,null,null,null,null,null,null,null,"2021-01-04","14:50:00",27220,27225,27210,27215,1322]
["2021-01-04","14:51:00",27220,27220,27220,27220,4,null,null,null,null,null,null,null,"2021-01-04","14:51:00",27215,27220,27210,27215,477]
["2021-01-04","14:52:00",27220,27220,27210,27220,67,null,null,null,null,null,null,null,"2021-01-04","14:52:00",27215,27220,27210,27220,911]
["2021-01-04","14:53:00",27220,27220,27210,27220,94,null,null,null,null,null,null,null,"2021-01-04","14:53:00",27215,27220,27210,27220,1468]
["2021-01-04","14:54:00",27220,27230,27220,27230,32,null,null,null,null,null,null,null,"2021-01-04","14:54:00",27220,27230,27215,27225,467]
["2021-01-04","14:55:00",27230,27240,27230,27230,231,null,null,null,null,null,null,null,"2021-01-04","14:55:00",27225,27235,27220,27230,1938]
["2021-01-04","14:56:00",27230,27230,27220,27220,172,null,null,null,null,null,null,null,"2021-01-04","14:56:00",27230,27230,27215,27220,1828]
["2021-01-04","14:57:00",27220,27230,27220,27230,315,null,null,null,null,null,null,null,"2021-01-04","14:57:00",27220,27230,27215,27230,1677]
["2021-01-04","14:58:00",27230,27240,27220,27240,233,null,null,null,null,null,null,null,"2021-01-04","14:58:00",27230,27235,27220,27235,2423]
["2021-01-04","14:59:00",27240,27250,27230,27250,449,null,null,null,null,null,null,null,"2021-01-04","14:59:00",27235,27250,27235,27245,3958]
["2021-01-04","15:00:00",27240,27250,27220,27240,827,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27245,27225,27240,4496]
["2021-01-04","15:01:00",27240,27280,27240,27280,525,null,null,null,null,null,null,null,"2021-01-04","15:01:00",27240,27285,27240,27280,3971]
["2021-01-04","15:02:00",27280,27280,27270,27270,214,null,null,null,null,null,null,null,"2021-01-04","15:02:00",27280,27285,27260,27265,1452]
["2021-01-04","15:03:00",27270,27280,27270,27270,190,null,null,null,null,null,null,null,"2021-01-04","15:03:00",27265,27285,27265,27275,1512]
["2021-01-04","15:04:00",27270,27280,27270,27280,131,null,null,null,null,null,null,null,"2021-01-04","15:04:00",27275,27280,27270,27275,1125]
["2021-01-04","15:05:00",27280,27290,27280,27290,59,null,null,null,null,null,null,null,"2021-01-04","15:05:00",27275,27290,27275,27280,1840]
["2021-01-04","15:06:00",27290,27290,27290,27290,258,null,null,null,null,null,null,null,"2021-01-04","15:06:00",27285,27295,27285,27290,1720]
["2021-01-04","15:07:00",27290,27290,27270,27290,291,null,null,null,null,null,null,null,"2021-01-04","15:07:00",27290,27290,27270,27280,1573]
["2021-01-04","15:08:00",27290,27320,27290,27320,252,null,null,null,null,null,null,null,"2021-01-04","15:08:00",27280,27315,27280,27310,2475]
["2021-01-04","15:09:00",27320,27320,27300,27310,237,null,null,null,null,null,null,null,"2021-01-04","15:09:00",27315,27315,27305,27305,2028]
["2021-01-04","15:10:00",27310,27310,27310,27310,24,null,null,null,null,null,null,null,"2021-01-04","15:10:00",27305,27305,27300,27300,33]
["2021-01-04","15:11:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-04","15:11:00",27300,27300,27300,27300,0]
["2021-01-04","15:12:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-04","15:12:00",27300,27300,27300,27300,0]
["2021-01-04","15:13:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-04","15:13:00",27300,27300,27300,27300,0]
["2021-01-04","15:14:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-04","15:14:00",27300,27300,27300,27300,0]
["2021-01-04","15:15:00",27320,27320,27320,27320,3261,null,null,null,null,null,null,null,"2021-01-04","15:15:00",27320,27320,27320,27320,5442]
["2021-01-05","16:30:00",27370,27370,27360,27370,229,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27360,27370,2384]
["2021-01-05","16:31:00",27370,27370,27360,27360,129,null,null,null,null,null,null,null,"2021-01-05","16:31:00",27365,27370,27355,27355,1463]
["2021-01-05","16:32:00",27350,27350,27350,27350,54,null,null,null,null,null,null,null,"2021-01-05","16:32:00",27355,27355,27345,27350,991]
["2021-01-05","16:33:00",27350,27350,27350,27350,12,null,null,null,null,null,null,null,"2021-01-05","16:33:00",27355,27355,27345,27350,234]
["2021-01-05","16:34:00",27340,27350,27330,27330,53,null,null,null,null,null,null,null,"2021-01-05","16:34:00",27345,27350,27330,27335,632]
["2021-01-05","16:35:00",27330,27340,27330,27330,10,null,null,null,null,null,null,null,"2021-01-05","16:35:00",27330,27340,27330,27330,309]
["2021-01-05","16:36:00",27330,27330,27330,27330,3,null,null,null,null,null,null,null,"2021-01-05","16:36:00",27335,27340,27330,27335,124]
["2021-01-05","16:37:00",27330,27330,27330,27330,15,null,null,null,null,null,null,null,"2021-01-05","16:37:00",27335,27335,27320,27325,449]
["2021-01-05","16:38:00",27330,27340,27330,27340,28,null,null,null,null,null,null,null,"2021-01-05","16:38:00",27325,27340,27325,27340,324]
["2021-01-05","16:39:00",27340,27340,27340,27340,40,null,null,null,null,null,null,null,"2021-01-05","16:39:00",27340,27345,27335,27335,546]
["2021-01-05","16:40:00",27330,27330,27330,27330,5,null,null,null,null,null,null,null,"2021-01-05","16:40:00",27335,27335,27325,27325,130]
["2021-01-05","16:41:00",27330,27330,27330,27330,8,null,null,null,null,null,null,null,"2021-01-05","16:41:00",27325,27330,27325,27330,175]
["2021-01-05","16:42:00",27330,27330,27330,27330,0,null,null,null,null,null,null,null,"2021-01-05","16:42:00",27325,27330,27320,27325,273]
["2021-01-05","16:43:00",27330,27330,27330,27330,14,null,null,null,null,null,null,null,"2021-01-05","16:43:00",27320,27335,27320,27335,232]
["2021-01-05","16:44:00",27330,27330,27330,27330,8,null,null,null,null,null,null,null,"2021-01-05","16:44:00",27330,27340,27330,27335,143]
["2021-01-05","16:45:00",27340,27340,27340,27340,22,null,null,null,null,null,null,null,"2021-01-05","16:45:00",27340,27345,27335,27335,548]
["2021-01-05","16:46:00",27340,27340,27340,27340,1,null,null,null,null,null,null,null,"2021-01-05","16:46:00",27335,27340,27330,27335,147]
["2021-01-05","16:47:00",27340,27340,27340,27340,1,null,null,null,null,null,null,null,"2021-01-05","16:47:00",27335,27340,27335,27340,117]
["2021-01-05","16:48:00",27340,27340,27340,27340,5,null,null,null,null,null,null,null,"2021-01-05","16:48:00",27340,27340,27335,27335,22]
["2021-01-05","16:49:00",27330,27330,27330,27330,22,null,null,null,null,null,null,null,"2021-01-05","16:49:00",27335,27340,27325,27330,335]
["2021-01-05","16:50:00",27330,27330,27330,27330,3,null,null,null,null,null,null,null,"2021-01-05","16:50:00",27330,27330,27325,27325,423]
["2021-01-05","16:51:00",27320,27320,27320,27320,38,null,null,null,null,null,null,null,"2021-01-05","16:51:00",27325,27325,27315,27325,666]
["2021-01-05","16:52:00",27320,27320,27320,27320,23,null,null,null,null,null,null,null,"2021-01-05","16:52:00",27320,27320,27315,27320,293]
["2021-01-05","16:53:00",27330,27330,27330,27330,16,null,null,null,null,null,null,null,"2021-01-05","16:53:00",27325,27330,27320,27325,377]
["2021-01-05","16:54:00",27330,27330,27320,27320,54,null,null,null,null,null,null,null,"2021-01-05","16:54:00",27325,27330,27320,27320,430]
["2021-01-05","16:55:00",27320,27320,27320,27320,0,null,null,null,null,null,null,null,"2021-01-05","16:55:00",27325,27330,27320,27325,383]
["2021-01-05","16:56:00",27330,27340,27330,27340,43,null,null,null,null,null,null,null,"2021-01-05","16:56:00",27325,27345,27325,27340,585]
["2021-01-05","16:57:00",27340,27340,27340,27340,26,null,null,null,null,null,null,null,"2021-01-05","16:57:00",27345,27345,27335,27340,362]
["2021-01-05","16:58:00",27340,27350,27340,27350,26,null,null,null,null,null,null,null,"2021-01-05","16:58:00",27340,27355,27335,27355,662]
["2021-01-05","16:59:00",27360,27360,27360,27360,32,null,null,null,null,null,null,null,"2021-01-05","16:59:00",27355,27365,27355,27365,1023]
["2021-01-05","17:00:00",27360,27380,27360,27380,93,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27390,27360,27385,2147]
["2021-01-05","17:01:00",27390,27390,27380,27380,24,null,null,null,null,null,null,null,"2021-01-05","17:01:00",27390,27390,27375,27375,1686]
["2021-01-05","17:02:00",27380,27400,27380,27390,114,null,null,null,null,null,null,null,"2021-01-05","17:02:00",27375,27395,27375,27395,1190]
["2021-01-05","17:03:00",27390,27390,27390,27390,40,null,null,null,null,null,null,null,"2021-01-05","17:03:00",27395,27395,27380,27385,659]
["2021-01-05","17:04:00",27390,27390,27380,27380,64,null,null,null,null,null,null,null,"2021-01-05","17:04:00",27385,27390,27375,27380,590]
["2021-01-05","17:05:00",27380,27390,27380,27390,30,null,null,null,null,null,null,null,"2021-01-05","17:05:00",27380,27395,27380,27395,619]
["2021-01-05","17:06:00",27400,27400,27400,27400,50,null,null,null,null,null,null,null,"2021-01-05","17:06:00",27395,27405,27390,27395,927]
["2021-01-05","17:07:00",27400,27400,27400,27400,89,null,null,null,null,null,null,null,"2021-01-05","17:07:00",27395,27405,27390,27395,836]
["2021-01-05","17:08:00",27400,27400,27370,27380,98,null,null,null,null,null,null,null,"2021-01-05","17:08:00",27395,27395,27365,27380,1489]
["2021-01-05","17:09:00",27380,27380,27380,27380,32,null,null,null,null,null,null,null,"2021-01-05","17:09:00",27380,27385,27370,27380,634]
["2021-01-05","17:10:00",27390,27390,27390,27390,71,null,null,null,null,null,null,null,"2021-01-05","17:10:00",27375,27395,27375,27390,873]
["2021-01-05","17:11:00",27390,27400,27390,27390,16,null,null,null,null,null,null,null,"2021-01-05","17:11:00",27390,27395,27390,27390,253]
["2021-01-05","17:12:00",27390,27400,27390,27400,14,null,null,null,null,null,null,null,"2021-01-05","17:12:00",27390,27395,27390,27395,121]
["2021-01-05","17:13:00",27390,27390,27390,27390,7,null,null,null,null,null,null,null,"2021-01-05","17:13:00",27395,27400,27390,27400,285]
["2021-01-05","17:14:00",27400,27400,27400,27400,60,null,null,null,null,null,null,null,"2021-01-05","17:14:00",27400,27400,27395,27395,491]
["2021-01-05","17:15:00",27400,27400,27400,27400,19,null,null,null,null,null,null,null,"2021-01-05","17:15:00",27395,27410,27395,27405,611]
["2021-01-05","17:16:00",27400,27400,27400,27400,67,null,null,null,null,null,null,null,"2021-01-05","17:16:00",27410,27410,27395,27400,426]
["2021-01-05","17:17:00",27400,27400,27390,27390,31,null,null,null,null,null,null,null,"2021-01-05","17:17:00",27395,27400,27390,27400,430]
["2021-01-05","17:18:00",27400,27410,27400,27410,17,null,null,null,null,null,null,null,"2021-01-05","17:18:00",27400,27410,27395,27405,294]
["2021-01-05","17:19:00",27400,27410,27400,27410,69,null,null,null,null,null,null,null,"2021-01-05","17:19:00",27400,27410,27400,27410,592]
["2021-01-05","17:20:00",27410,27410,27400,27410,6,null,null,null,null,null,null,null,"2021-01-05","17:20:00",27410,27410,27405,27405,367]
["2021-01-05","17:21:00",27410,27410,27390,27390,54,null,null,null,null,null,null,null,"2021-01-05","17:21:00",27410,27410,27395,27395,863]
["2021-01-05","17:22:00",27390,27390,27380,27390,38,null,null,null,null,null,null,null,"2021-01-05","17:22:00",27390,27390,27380,27390,979]
["2021-01-05","17:23:00",27390,27390,27390,27390,16,null,null,null,null,null,null,null,"2021-01-05","17:23:00",27390,27395,27385,27385,453]
["2021-01-05","17:24:00",27380,27380,27380,27380,17,null,null,null,null,null,null,null,"2021-01-05","17:24:00",27385,27385,27375,27385,533]
["2021-01-05","17:25:00",27380,27380,27380,27380,17,null,null,null,null,null,null,null,"2021-01-05","17:25:00",27380,27385,27375,27375,341]
["2021-01-05","17:26:00",27370,27390,27370,27380,39,null,null,null,null,null,null,null,"2021-01-05","17:26:00",27375,27385,27375,27380,486]
["2021-01-05","17:27:00",27380,27390,27380,27380,28,null,null,null,null,null,null,null,"2021-01-05","17:27:00",27380,27385,27375,27380,379]
["2021-01-05","17:28:00",27380,27380,27380,27380,1,null,null,null,null,null,null,null,"2021-01-05","17:28:00",27375,27380,27375,27380,19]
["2021-01-05","17:29:00",27380,27380,27370,27370,37,null,null,null,null,null,null,null,"2021-01-05","17:29:00",27375,27380,27365,27365,771]
["2021-01-05","17:30:00",27360,27360,27350,27350,76,null,null,null,null,null,null,null,"2021-01-05","17:30:00",27365,27365,27345,27350,1344]
["2021-01-05","17:31:00",27350,27350,27340,27340,36,null,null,null,null,null,null,null,"2021-01-05","17:31:00",27345,27350,27335,27345,865]
["2021-01-05","17:32:00",27350,27360,27350,27350,27,null,null,null,null,null,null,null,"2021-01-05","17:32:00",27340,27360,27340,27355,462]
["2021-01-05","17:33:00",27360,27360,27350,27350,17,null,null,null,null,null,null,null,"2021-01-05","17:33:00",27355,27355,27345,27350,325]
["2021-01-05","17:34:00",27350,27350,27350,27350,3,null,null,null,null,null,null,null,"2021-01-05","17:34:00",27350,27350,27340,27345,225]
["2021-01-05","17:35:00",27340,27340,27340,27340,23,null,null,null,null,null,null,null,"2021-01-05","17:35:00",27340,27340,27335,27340,706]
["2021-01-05","17:36:00",27340,27340,27340,27340,5,null,null,null,null,null,null,null,"2021-01-05","17:36:00",27340,27350,27335,27345,600]
["2021-01-05","17:37:00",27350,27350,27350,27350,48,null,null,null,null,null,null,null,"2021-01-05","17:37:00",27345,27355,27345,27350,584]
["2021-01-05","17:38:00",27350,27350,27350,27350,33,null,null,null,null,null,null,null,"2021-01-05","17:38:00",27350,27355,27345,27355,523]
["2021-01-05","17:39:00",27360,27360,27350,27350,14,null,null,null,null,null,null,null,"2021-01-05","17:39:00",27355,27355,27345,27350,365]
["2021-01-05","17:40:00",27350,27350,27350,27350,16,null,null,null,null,null,null,null,"2021-01-05","17:40:00",27350,27355,27345,27350,248]
["2021-01-05","17:41:00",27350,27350,27350,27350,1,null,null,null,null,null,null,null,"2021-01-05","17:41:00",27345,27345,27340,27345,247]
["2021-01-05","17:42:00",27340,27340,27340,27340,33,null,null,null,null,null,null,null,"2021-01-05","17:42:00",27340,27340,27335,27335,505]
["2021-01-05","17:43:00",27340,27340,27340,27340,1,null,null,null,null,null,null,null,"2021-01-05","17:43:00",27335,27345,27335,27345,326]
["2021-01-05","17:44:00",27350,27350,27340,27340,21,null,null,null,null,null,null,null,"2021-01-05","17:44:00",27345,27345,27340,27340,246]
["2021-01-05","17:45:00",27340,27340,27340,27340,1,null,null,null,null,null,null,null,"2021-01-05","17:45:00",27340,27340,27335,27335,191]
["2021-01-05","17:46:00",27330,27330,27330,27330,9,null,null,null,null,null,null,null,"2021-01-05","17:46:00",27335,27340,27330,27335,232]
["2021-01-05","17:47:00",27330,27340,27330,27340,7,null,null,null,null,null,null,null,"2021-01-05","17:47:00",27335,27345,27335,27345,362]
["2021-01-05","17:48:00",27350,27350,27350,27350,15,null,null,null,null,null,null,null,"2021-01-05","17:48:00",27345,27350,27340,27345,227]
["2021-01-05","17:49:00",27340,27350,27340,27340,7,null,null,null,null,null,null,null,"2021-01-05","17:49:00",27345,27345,27340,27340,42]
["2021-01-05","17:50:00",27340,27340,27340,27340,0,null,null,null,null,null,null,null,"2021-01-05","17:50:00",27340,27350,27340,27350,67]
["2021-01-05","17:51:00",27350,27350,27350,27350,35,null,null,null,null,null,null,null,"2021-01-05","17:51:00",27350,27355,27345,27355,393]
["2021-01-05","17:52:00",27360,27360,27360,27360,25,null,null,null,null,null,null,null,"2021-01-05","17:52:00",27355,27365,27355,27360,464]
["2021-01-05","17:53:00",27360,27360,27360,27360,9,null,null,null,null,null,null,null,"2021-01-05","17:53:00",27360,27365,27355,27360,264]
["2021-01-05","17:54:00",27360,27360,27360,27360,12,null,null,null,null,null,null,null,"2021-01-05","17:54:00",27355,27360,27355,27360,282]
["2021-01-05","17:55:00",27370,27370,27370,27370,24,null,null,null,null,null,null,null,"2021-01-05","17:55:00",27360,27370,27360,27370,481]
["2021-01-05","17:56:00",27360,27360,27360,27360,13,null,null,null,null,null,null,null,"2021-01-05","17:56:00",27370,27370,27360,27360,396]
["2021-01-05","17:57:00",27360,27360,27360,27360,3,null,null,null,null,null,null,null,"2021-01-05","17:57:00",27360,27365,27355,27365,140]
["2021-01-05","17:58:00",27370,27380,27370,27370,92,null,null,null,null,null,null,null,"2021-01-05","17:58:00",27360,27370,27360,27370,947]
["2021-01-05","17:59:00",27370,27380,27370,27370,31,null,null,null,null,null,null,null,"2021-01-05","17:59:00",27375,27375,27365,27365,369]
["2021-01-05","18:00:00",27370,27380,27370,27380,32,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27375,27360,27370,490]
["2021-01-05","18:01:00",27380,27380,27380,27380,23,null,null,null,null,null,null,null,"2021-01-05","18:01:00",27375,27385,27370,27385,679]
["2021-01-05","18:02:00",27380,27380,27380,27380,11,null,null,null,null,null,null,null,"2021-01-05","18:02:00",27380,27385,27375,27380,144]
["2021-01-05","18:03:00",27380,27380,27380,27380,14,null,null,null,null,null,null,null,"2021-01-05","18:03:00",27375,27385,27375,27380,165]
["2021-01-05","18:04:00",27390,27390,27380,27380,4,null,null,null,null,null,null,null,"2021-01-05","18:04:00",27380,27385,27380,27380,260]
["2021-01-05","18:05:00",27380,27380,27380,27380,8,null,null,null,null,null,null,null,"2021-01-05","18:05:00",27375,27385,27375,27385,147]
["2021-01-05","18:06:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","18:06:00",27380,27385,27380,27380,19]
["2021-01-05","18:07:00",27390,27390,27380,27380,11,null,null,null,null,null,null,null,"2021-01-05","18:07:00",27380,27385,27375,27375,99]
["2021-01-05","18:08:00",27380,27380,27380,27380,33,null,null,null,null,null,null,null,"2021-01-05","18:08:00",27375,27380,27375,27380,274]
["2021-01-05","18:09:00",27390,27390,27380,27380,18,null,null,null,null,null,null,null,"2021-01-05","18:09:00",27380,27385,27380,27380,105]
["2021-01-05","18:10:00",27380,27380,27380,27380,1,null,null,null,null,null,null,null,"2021-01-05","18:10:00",27380,27385,27380,27385,208]
["2021-01-05","18:11:00",27380,27380,27380,27380,1,null,null,null,null,null,null,null,"2021-01-05","18:11:00",27385,27385,27380,27385,91]
["2021-01-05","18:12:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","18:12:00",27385,27385,27385,27385,79]
["2021-01-05","18:13:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","18:13:00",27390,27390,27385,27385,153]
["2021-01-05","18:14:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","18:14:00",27385,27390,27380,27385,228]
["2021-01-05","18:15:00",27390,27390,27390,27390,87,null,null,null,null,null,null,null,"2021-01-05","18:15:00",27385,27390,27380,27390,896]
["2021-01-05","18:16:00",27390,27400,27390,27390,58,null,null,null,null,null,null,null,"2021-01-05","18:16:00",27390,27405,27390,27390,1143]
["2021-01-05","18:17:00",27390,27390,27390,27390,16,null,null,null,null,null,null,null,"2021-01-05","18:17:00",27390,27400,27390,27395,282]
["2021-01-05","18:18:00",27400,27400,27390,27400,29,null,null,null,null,null,null,null,"2021-01-05","18:18:00",27395,27400,27395,27395,236]
["2021-01-05","18:19:00",27400,27400,27400,27400,32,null,null,null,null,null,null,null,"2021-01-05","18:19:00",27400,27405,27400,27405,578]
["2021-01-05","18:20:00",27410,27410,27400,27400,16,null,null,null,null,null,null,null,"2021-01-05","18:20:00",27405,27405,27400,27400,181]
["2021-01-05","18:21:00",27390,27390,27390,27390,39,null,null,null,null,null,null,null,"2021-01-05","18:21:00",27400,27400,27390,27390,503]
["2021-01-05","18:22:00",27390,27390,27390,27390,10,null,null,null,null,null,null,null,"2021-01-05","18:22:00",27390,27395,27390,27390,180]
["2021-01-05","18:23:00",27400,27400,27400,27400,6,null,null,null,null,null,null,null,"2021-01-05","18:23:00",27395,27400,27395,27400,306]
["2021-01-05","18:24:00",27400,27400,27400,27400,9,null,null,null,null,null,null,null,"2021-01-05","18:24:00",27400,27400,27395,27395,123]
["2021-01-05","18:25:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:25:00",27400,27400,27395,27400,10]
["2021-01-05","18:26:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:26:00",27395,27400,27395,27400,42]
["2021-01-05","18:27:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:27:00",27400,27400,27395,27400,15]
["2021-01-05","18:28:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:28:00",27400,27400,27390,27390,156]
["2021-01-05","18:29:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:29:00",27390,27400,27390,27390,371]
["2021-01-05","18:30:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:30:00",27395,27395,27390,27390,190]
["2021-01-05","18:31:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:31:00",27390,27395,27390,27390,113]
["2021-01-05","18:32:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:32:00",27395,27400,27390,27395,82]
["2021-01-05","18:33:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:33:00",27400,27400,27395,27395,253]
["2021-01-05","18:34:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:34:00",27395,27400,27390,27395,72]
["2021-01-05","18:35:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:35:00",27395,27400,27390,27395,154]
["2021-01-05","18:36:00",27400,27400,27400,27400,121,null,null,null,null,null,null,null,"2021-01-05","18:36:00",27400,27405,27400,27400,549]
["2021-01-05","18:37:00",27400,27400,27390,27390,32,null,null,null,null,null,null,null,"2021-01-05","18:37:00",27400,27405,27395,27395,321]
["2021-01-05","18:38:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","18:38:00",27400,27400,27395,27395,53]
["2021-01-05","18:39:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","18:39:00",27395,27400,27390,27395,407]
["2021-01-05","18:40:00",27400,27400,27400,27400,15,null,null,null,null,null,null,null,"2021-01-05","18:40:00",27400,27400,27390,27395,278]
["2021-01-05","18:41:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:41:00",27400,27400,27390,27400,243]
["2021-01-05","18:42:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:42:00",27400,27400,27395,27400,14]
["2021-01-05","18:43:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:43:00",27400,27400,27395,27395,58]
["2021-01-05","18:44:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:44:00",27395,27400,27390,27395,74]
["2021-01-05","18:45:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:45:00",27395,27400,27395,27400,112]
["2021-01-05","18:46:00",27390,27390,27390,27390,30,null,null,null,null,null,null,null,"2021-01-05","18:46:00",27400,27400,27380,27380,374]
["2021-01-05","18:47:00",27390,27390,27390,27390,24,null,null,null,null,null,null,null,"2021-01-05","18:47:00",27380,27395,27380,27385,526]
["2021-01-05","18:48:00",27390,27390,27390,27390,9,null,null,null,null,null,null,null,"2021-01-05","18:48:00",27390,27395,27385,27390,119]
["2021-01-05","18:49:00",27390,27390,27390,27390,21,null,null,null,null,null,null,null,"2021-01-05","18:49:00",27390,27390,27385,27390,266]
["2021-01-05","18:50:00",27390,27390,27390,27390,9,null,null,null,null,null,null,null,"2021-01-05","18:50:00",27390,27395,27385,27390,296]
["2021-01-05","18:51:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","18:51:00",27390,27390,27385,27385,80]
["2021-01-05","18:52:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","18:52:00",27390,27390,27385,27390,151]
["2021-01-05","18:53:00",27390,27390,27390,27390,12,null,null,null,null,null,null,null,"2021-01-05","18:53:00",27395,27395,27390,27390,158]
["2021-01-05","18:54:00",27390,27390,27390,27390,65,null,null,null,null,null,null,null,"2021-01-05","18:54:00",27395,27395,27385,27385,219]
["2021-01-05","18:55:00",27390,27390,27390,27390,2,null,null,null,null,null,null,null,"2021-01-05","18:55:00",27390,27390,27380,27385,99]
["2021-01-05","18:56:00",27390,27390,27380,27390,10,null,null,null,null,null,null,null,"2021-01-05","18:56:00",27390,27390,27385,27385,9]
["2021-01-05","18:57:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","18:57:00",27390,27390,27385,27390,24]
["2021-01-05","18:58:00",27390,27390,27390,27390,30,null,null,null,null,null,null,null,"2021-01-05","18:58:00",27390,27395,27390,27395,285]
["2021-01-05","18:59:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","18:59:00",27395,27395,27390,27390,73]
["2021-01-05","19:00:00",27400,27400,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27400,27390,27395,212]
["2021-01-05","19:01:00",27400,27410,27400,27410,55,null,null,null,null,null,null,null,"2021-01-05","19:01:00",27400,27405,27400,27405,719]
["2021-01-05","19:02:00",27410,27410,27410,27410,46,null,null,null,null,null,null,null,"2021-01-05","19:02:00",27405,27415,27405,27410,525]
["2021-01-05","19:03:00",27410,27420,27410,27410,24,null,null,null,null,null,null,null,"2021-01-05","19:03:00",27410,27415,27410,27415,445]
["2021-01-05","19:04:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","19:04:00",27415,27415,27410,27415,43]
["2021-01-05","19:05:00",27410,27410,27410,27410,5,null,null,null,null,null,null,null,"2021-01-05","19:05:00",27415,27415,27410,27415,41]
["2021-01-05","19:06:00",27410,27410,27410,27410,6,null,null,null,null,null,null,null,"2021-01-05","19:06:00",27410,27415,27405,27410,125]
["2021-01-05","19:07:00",27410,27420,27410,27410,19,null,null,null,null,null,null,null,"2021-01-05","19:07:00",27410,27415,27410,27410,424]
["2021-01-05","19:08:00",27410,27410,27410,27410,30,null,null,null,null,null,null,null,"2021-01-05","19:08:00",27415,27415,27410,27410,184]
["2021-01-05","19:09:00",27410,27410,27410,27410,3,null,null,null,null,null,null,null,"2021-01-05","19:09:00",27410,27410,27400,27405,393]
["2021-01-05","19:10:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","19:10:00",27405,27410,27405,27405,25]
["2021-01-05","19:11:00",27400,27400,27400,27400,8,null,null,null,null,null,null,null,"2021-01-05","19:11:00",27410,27410,27405,27410,265]
["2021-01-05","19:12:00",27410,27410,27410,27410,8,null,null,null,null,null,null,null,"2021-01-05","19:12:00",27410,27410,27405,27410,172]
["2021-01-05","19:13:00",27410,27410,27410,27410,13,null,null,null,null,null,null,null,"2021-01-05","19:13:00",27405,27410,27405,27410,201]
["2021-01-05","19:14:00",27410,27410,27410,27410,48,null,null,null,null,null,null,null,"2021-01-05","19:14:00",27410,27415,27410,27415,118]
["2021-01-05","19:15:00",27410,27410,27410,27410,6,null,null,null,null,null,null,null,"2021-01-05","19:15:00",27410,27410,27410,27410,106]
["2021-01-05","19:16:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","19:16:00",27410,27410,27405,27410,19]
["2021-01-05","19:17:00",27400,27400,27400,27400,52,null,null,null,null,null,null,null,"2021-01-05","19:17:00",27410,27410,27400,27405,246]
["2021-01-05","19:18:00",27400,27410,27400,27400,32,null,null,null,null,null,null,null,"2021-01-05","19:18:00",27400,27405,27400,27400,455]
["2021-01-05","19:19:00",27390,27390,27380,27380,31,null,null,null,null,null,null,null,"2021-01-05","19:19:00",27400,27400,27385,27385,747]
["2021-01-05","19:20:00",27390,27390,27390,27390,8,null,null,null,null,null,null,null,"2021-01-05","19:20:00",27385,27395,27385,27390,256]
["2021-01-05","19:21:00",27390,27390,27390,27390,2,null,null,null,null,null,null,null,"2021-01-05","19:21:00",27395,27400,27395,27395,248]
["2021-01-05","19:22:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:22:00",27395,27400,27395,27395,15]
["2021-01-05","19:23:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:23:00",27395,27400,27390,27395,60]
["2021-01-05","19:24:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:24:00",27400,27400,27390,27395,86]
["2021-01-05","19:25:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:25:00",27400,27400,27390,27390,52]
["2021-01-05","19:26:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:26:00",27395,27395,27390,27390,35]
["2021-01-05","19:27:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:27:00",27395,27395,27390,27395,90]
["2021-01-05","19:28:00",27400,27400,27400,27400,5,null,null,null,null,null,null,null,"2021-01-05","19:28:00",27395,27395,27395,27395,60]
["2021-01-05","19:29:00",27400,27400,27400,27400,1,null,null,null,null,null,null,null,"2021-01-05","19:29:00",27400,27400,27395,27400,26]
["2021-01-05","19:30:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","19:30:00",27400,27400,27395,27400,31]
["2021-01-05","19:31:00",27400,27400,27400,27400,91,null,null,null,null,null,null,null,"2021-01-05","19:31:00",27400,27405,27400,27400,623]
["2021-01-05","19:32:00",27400,27400,27400,27400,22,null,null,null,null,null,null,null,"2021-01-05","19:32:00",27400,27400,27395,27400,60]
["2021-01-05","19:33:00",27400,27400,27400,27400,13,null,null,null,null,null,null,null,"2021-01-05","19:33:00",27400,27400,27395,27400,155]
["2021-01-05","19:34:00",27400,27400,27400,27400,1,null,null,null,null,null,null,null,"2021-01-05","19:34:00",27405,27405,27400,27405,56]
["2021-01-05","19:35:00",27400,27400,27400,27400,1,null,null,null,null,null,null,null,"2021-01-05","19:35:00",27405,27405,27405,27405,77]
["2021-01-05","19:36:00",27400,27400,27390,27390,16,null,null,null,null,null,null,null,"2021-01-05","19:36:00",27405,27405,27390,27390,265]
["2021-01-05","19:37:00",27390,27400,27390,27400,18,null,null,null,null,null,null,null,"2021-01-05","19:37:00",27395,27400,27395,27395,161]
["2021-01-05","19:38:00",27400,27400,27390,27400,12,null,null,null,null,null,null,null,"2021-01-05","19:38:00",27400,27400,27395,27400,96]
["2021-01-05","19:39:00",27400,27400,27400,27400,4,null,null,null,null,null,null,null,"2021-01-05","19:39:00",27400,27400,27400,27400,41]
["2021-01-05","19:40:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","19:40:00",27400,27400,27395,27395,47]
["2021-01-05","19:41:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:41:00",27400,27400,27395,27395,97]
["2021-01-05","19:42:00",27400,27400,27400,27400,3,null,null,null,null,null,null,null,"2021-01-05","19:42:00",27400,27400,27390,27390,164]
["2021-01-05","19:43:00",27390,27390,27390,27390,66,null,null,null,null,null,null,null,"2021-01-05","19:43:00",27395,27400,27390,27390,220]
["2021-01-05","19:44:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","19:44:00",27395,27395,27390,27395,4]
["2021-01-05","19:45:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:45:00",27395,27395,27390,27395,10]
["2021-01-05","19:46:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:46:00",27395,27395,27390,27390,60]
["2021-01-05","19:47:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:47:00",27395,27395,27390,27390,3]
["2021-01-05","19:48:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:48:00",27395,27395,27390,27395,154]
["2021-01-05","19:49:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:49:00",27395,27395,27395,27395,55]
["2021-01-05","19:50:00",27390,27390,27390,27390,6,null,null,null,null,null,null,null,"2021-01-05","19:50:00",27395,27395,27385,27385,367]
["2021-01-05","19:51:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:51:00",27385,27390,27380,27385,89]
["2021-01-05","19:52:00",27390,27390,27390,27390,17,null,null,null,null,null,null,null,"2021-01-05","19:52:00",27390,27390,27385,27390,176]
["2021-01-05","19:53:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:53:00",27390,27390,27385,27385,72]
["2021-01-05","19:54:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:54:00",27385,27390,27385,27385,107]
["2021-01-05","19:55:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:55:00",27385,27390,27385,27385,169]
["2021-01-05","19:56:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:56:00",27390,27390,27385,27390,17]
["2021-01-05","19:57:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:57:00",27385,27390,27385,27385,8]
["2021-01-05","19:58:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:58:00",27385,27385,27385,27385,132]
["2021-01-05","19:59:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:59:00",27385,27390,27380,27390,246]
["2021-01-05","20:00:00",27380,27380,27380,27380,52,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27390,27380,27380,203]
["2021-01-05","20:01:00",27380,27380,27380,27380,4,null,null,null,null,null,null,null,"2021-01-05","20:01:00",27385,27385,27385,27385,33]
["2021-01-05","20:02:00",27390,27390,27390,27390,39,null,null,null,null,null,null,null,"2021-01-05","20:02:00",27385,27390,27385,27390,241]
["2021-01-05","20:03:00",27390,27390,27390,27390,7,null,null,null,null,null,null,null,"2021-01-05","20:03:00",27390,27395,27390,27390,68]
["2021-01-05","20:04:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","20:04:00",27395,27395,27390,27395,72]
["2021-01-05","20:05:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:05:00",27390,27395,27390,27395,110]
["2021-01-05","20:06:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:06:00",27395,27400,27395,27395,95]
["2021-01-05","20:07:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:07:00",27395,27400,27395,27395,31]
["2021-01-05","20:08:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:08:00",27395,27400,27395,27395,98]
["2021-01-05","20:09:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:09:00",27395,27395,27395,27395,63]
["2021-01-05","20:10:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:10:00",27395,27400,27395,27400,121]
["2021-01-05","20:11:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:11:00",27395,27395,27390,27395,82]
["2021-01-05","20:12:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:12:00",27395,27395,27395,27395,7]
["2021-01-05","20:13:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:13:00",27395,27395,27395,27395,8]
["2021-01-05","20:14:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:14:00",27395,27395,27395,27395,17]
["2021-01-05","20:15:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:15:00",27395,27400,27395,27400,61]
["2021-01-05","20:16:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:16:00",27395,27395,27390,27390,78]
["2021-01-05","20:17:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:17:00",27395,27400,27395,27395,48]
["2021-01-05","20:18:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:18:00",27395,27395,27395,27395,91]
["2021-01-05","20:19:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:19:00",27395,27395,27390,27395,33]
["2021-01-05","20:20:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:20:00",27395,27395,27390,27390,6]
["2021-01-05","20:21:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:21:00",27395,27395,27395,27395,14]
["2021-01-05","20:22:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:22:00",27395,27395,27395,27395,46]
["2021-01-05","20:23:00",27390,27390,27390,27390,42,null,null,null,null,null,null,null,"2021-01-05","20:23:00",27390,27390,27390,27390,143]
["2021-01-05","20:24:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:24:00",27390,27390,27385,27385,4]
["2021-01-05","20:25:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:25:00",27385,27390,27385,27385,197]
["2021-01-05","20:26:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:26:00",27385,27385,27385,27385,97]
["2021-01-05","20:27:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:27:00",27385,27385,27385,27385,29]
["2021-01-05","20:28:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:28:00",27385,27385,27380,27380,44]
["2021-01-05","20:29:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:29:00",27380,27385,27380,27385,68]
["2021-01-05","20:30:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:30:00",27385,27390,27380,27385,98]
["2021-01-05","20:31:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:31:00",27380,27385,27380,27385,7]
["2021-01-05","20:32:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:32:00",27385,27385,27380,27385,120]
["2021-01-05","20:33:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:33:00",27385,27390,27385,27385,45]
["2021-01-05","20:34:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","20:34:00",27390,27390,27385,27385,202]
["2021-01-05","20:35:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","20:35:00",27390,27390,27390,27390,29]
["2021-01-05","20:36:00",27390,27390,27390,27390,34,null,null,null,null,null,null,null,"2021-01-05","20:36:00",27390,27395,27390,27390,254]
["2021-01-05","20:37:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:37:00",27390,27390,27385,27385,107]
["2021-01-05","20:38:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:38:00",27385,27385,27385,27385,48]
["2021-01-05","20:39:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:39:00",27385,27385,27385,27385,0]
["2021-01-05","20:40:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:40:00",27385,27385,27385,27385,14]
["2021-01-05","20:41:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:41:00",27385,27390,27385,27390,6]
["2021-01-05","20:42:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","20:42:00",27390,27390,27385,27385,4]
["2021-01-05","20:43:00",27380,27380,27380,27380,13,null,null,null,null,null,null,null,"2021-01-05","20:43:00",27385,27390,27385,27385,99]
["2021-01-05","20:44:00",27390,27390,27390,27390,19,null,null,null,null,null,null,null,"2021-01-05","20:44:00",27385,27390,27385,27385,233]
["2021-01-05","20:45:00",27390,27390,27390,27390,6,null,null,null,null,null,null,null,"2021-01-05","20:45:00",27385,27390,27385,27390,67]
["2021-01-05","20:46:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","20:46:00",27390,27390,27390,27390,73]
["2021-01-05","20:47:00",27390,27390,27390,27390,24,null,null,null,null,null,null,null,"2021-01-05","20:47:00",27390,27390,27385,27390,124]
["2021-01-05","20:48:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:48:00",27385,27385,27385,27385,1]
["2021-01-05","20:49:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:49:00",27385,27385,27385,27385,0]
["2021-01-05","20:50:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:50:00",27385,27390,27385,27385,38]
["2021-01-05","20:51:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:51:00",27385,27390,27385,27390,5]
["2021-01-05","20:52:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:52:00",27390,27390,27385,27385,17]
["2021-01-05","20:53:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:53:00",27385,27385,27385,27385,143]
["2021-01-05","20:54:00",27380,27380,27380,27380,61,null,null,null,null,null,null,null,"2021-01-05","20:54:00",27380,27380,27375,27380,594]
["2021-01-05","20:55:00",27380,27380,27380,27380,4,null,null,null,null,null,null,null,"2021-01-05","20:55:00",27380,27385,27380,27380,63]
["2021-01-05","20:56:00",27380,27380,27380,27380,4,null,null,null,null,null,null,null,"2021-01-05","20:56:00",27380,27385,27375,27375,49]
["2021-01-05","20:57:00",27380,27380,27380,27380,5,null,null,null,null,null,null,null,"2021-01-05","20:57:00",27375,27380,27375,27375,19]
["2021-01-05","20:58:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","20:58:00",27380,27380,27370,27370,160]
["2021-01-05","20:59:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","20:59:00",27370,27375,27370,27375,298]
["2021-01-05","21:00:00",27370,27370,27370,27370,6,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27375,27375,27375,172]
["2021-01-05","21:01:00",27370,27370,27370,27370,0,null,null,null,null,null,null,null,"2021-01-05","21:01:00",27370,27375,27370,27375,112]
["2021-01-05","21:02:00",27380,27380,27380,27380,19,null,null,null,null,null,null,null,"2021-01-05","21:02:00",27380,27380,27375,27375,365]
["2021-01-05","21:03:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:03:00",27375,27375,27370,27375,64]
["2021-01-05","21:04:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:04:00",27375,27375,27370,27370,20]
["2021-01-05","21:05:00",27370,27370,27370,27370,27,null,null,null,null,null,null,null,"2021-01-05","21:05:00",27370,27375,27360,27365,563]
["2021-01-05","21:06:00",27360,27360,27360,27360,24,null,null,null,null,null,null,null,"2021-01-05","21:06:00",27365,27365,27355,27355,500]
["2021-01-05","21:07:00",27360,27360,27360,27360,0,null,null,null,null,null,null,null,"2021-01-05","21:07:00",27355,27360,27355,27355,37]
["2021-01-05","21:08:00",27350,27350,27350,27350,2,null,null,null,null,null,null,null,"2021-01-05","21:08:00",27355,27355,27355,27355,32]
["2021-01-05","21:09:00",27350,27350,27350,27350,10,null,null,null,null,null,null,null,"2021-01-05","21:09:00",27355,27355,27345,27350,565]
["2021-01-05","21:10:00",27350,27350,27350,27350,6,null,null,null,null,null,null,null,"2021-01-05","21:10:00",27350,27360,27350,27355,538]
["2021-01-05","21:11:00",27350,27350,27350,27350,20,null,null,null,null,null,null,null,"2021-01-05","21:11:00",27355,27355,27350,27355,48]
["2021-01-05","21:12:00",27360,27360,27360,27360,9,null,null,null,null,null,null,null,"2021-01-05","21:12:00",27350,27360,27350,27360,130]
["2021-01-05","21:13:00",27350,27360,27350,27360,3,null,null,null,null,null,null,null,"2021-01-05","21:13:00",27355,27360,27355,27360,184]
["2021-01-05","21:14:00",27360,27360,27360,27360,0,null,null,null,null,null,null,null,"2021-01-05","21:14:00",27355,27360,27355,27360,38]
["2021-01-05","21:15:00",27360,27360,27360,27360,22,null,null,null,null,null,null,null,"2021-01-05","21:15:00",27355,27365,27355,27365,334]
["2021-01-05","21:16:00",27360,27360,27360,27360,0,null,null,null,null,null,null,null,"2021-01-05","21:16:00",27365,27365,27360,27365,52]
["2021-01-05","21:17:00",27360,27360,27360,27360,0,null,null,null,null,null,null,null,"2021-01-05","21:17:00",27365,27365,27360,27365,16]
["2021-01-05","21:18:00",27360,27360,27360,27360,8,null,null,null,null,null,null,null,"2021-01-05","21:18:00",27360,27365,27360,27360,191]
["2021-01-05","21:19:00",27360,27360,27360,27360,0,null,null,null,null,null,null,null,"2021-01-05","21:19:00",27365,27365,27360,27360,9]
["2021-01-05","21:20:00",27360,27360,27360,27360,1,null,null,null,null,null,null,null,"2021-01-05","21:20:00",27365,27365,27360,27365,158]
["2021-01-05","21:21:00",27360,27360,27360,27360,0,null,null,null,null,null,null,null,"2021-01-05","21:21:00",27365,27370,27365,27370,105]
["2021-01-05","21:22:00",27370,27380,27370,27380,14,null,null,null,null,null,null,null,"2021-01-05","21:22:00",27370,27375,27365,27370,751]
["2021-01-05","21:23:00",27380,27380,27380,27380,2,null,null,null,null,null,null,null,"2021-01-05","21:23:00",27375,27380,27375,27380,211]
["2021-01-05","21:24:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:24:00",27375,27380,27370,27370,92]
["2021-01-05","21:25:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:25:00",27370,27375,27370,27370,24]
["2021-01-05","21:26:00",27380,27380,27380,27380,32,null,null,null,null,null,null,null,"2021-01-05","21:26:00",27375,27380,27375,27380,470]
["2021-01-05","21:27:00",27380,27380,27380,27380,27,null,null,null,null,null,null,null,"2021-01-05","21:27:00",27380,27385,27380,27380,384]
["2021-01-05","21:28:00",27380,27380,27380,27380,7,null,null,null,null,null,null,null,"2021-01-05","21:28:00",27380,27385,27375,27380,272]
["2021-01-05","21:29:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:29:00",27380,27385,27380,27380,46]
["2021-01-05","21:30:00",27390,27390,27390,27390,2,null,null,null,null,null,null,null,"2021-01-05","21:30:00",27380,27390,27380,27390,264]
["2021-01-05","21:31:00",27390,27390,27390,27390,32,null,null,null,null,null,null,null,"2021-01-05","21:31:00",27390,27390,27385,27385,487]
["2021-01-05","21:32:00",27390,27390,27390,27390,5,null,null,null,null,null,null,null,"2021-01-05","21:32:00",27385,27390,27385,27390,36]
["2021-01-05","21:33:00",27390,27390,27390,27390,3,null,null,null,null,null,null,null,"2021-01-05","21:33:00",27385,27385,27380,27385,212]
["2021-01-05","21:34:00",27390,27390,27390,27390,3,null,null,null,null,null,null,null,"2021-01-05","21:34:00",27385,27390,27385,27385,31]
["2021-01-05","21:35:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","21:35:00",27390,27390,27385,27385,30]
["2021-01-05","21:36:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:36:00",27385,27390,27385,27385,101]
["2021-01-05","21:37:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:37:00",27380,27385,27380,27385,100]
["2021-01-05","21:38:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:38:00",27385,27385,27385,27385,1]
["2021-01-05","21:39:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:39:00",27385,27390,27380,27385,168]
["2021-01-05","21:40:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:40:00",27385,27390,27385,27385,32]
["2021-01-05","21:41:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:41:00",27385,27385,27380,27380,4]
["2021-01-05","21:42:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:42:00",27380,27380,27380,27380,3]
["2021-01-05","21:43:00",27380,27380,27380,27380,7,null,null,null,null,null,null,null,"2021-01-05","21:43:00",27385,27385,27375,27380,294]
["2021-01-05","21:44:00",27380,27380,27380,27380,18,null,null,null,null,null,null,null,"2021-01-05","21:44:00",27380,27385,27375,27380,197]
["2021-01-05","21:45:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:45:00",27380,27385,27380,27380,37]
["2021-01-05","21:46:00",27380,27380,27380,27380,9,null,null,null,null,null,null,null,"2021-01-05","21:46:00",27380,27380,27370,27370,268]
["2021-01-05","21:47:00",27370,27370,27370,27370,11,null,null,null,null,null,null,null,"2021-01-05","21:47:00",27370,27375,27365,27375,360]
["2021-01-05","21:48:00",27370,27370,27370,27370,0,null,null,null,null,null,null,null,"2021-01-05","21:48:00",27370,27370,27370,27370,29]
["2021-01-05","21:49:00",27380,27380,27380,27380,26,null,null,null,null,null,null,null,"2021-01-05","21:49:00",27375,27385,27375,27380,441]
["2021-01-05","21:50:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:50:00",27380,27390,27380,27385,517]
["2021-01-05","21:51:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:51:00",27385,27390,27385,27385,224]
["2021-01-05","21:52:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-01-05","21:52:00",27385,27385,27385,27385,233]
["2021-01-05","21:53:00",27390,27390,27390,27390,8,null,null,null,null,null,null,null,"2021-01-05","21:53:00",27385,27390,27385,27390,244]
["2021-01-05","21:54:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:54:00",27390,27390,27385,27385,37]
["2021-01-05","21:55:00",27390,27390,27390,27390,10,null,null,null,null,null,null,null,"2021-01-05","21:55:00",27390,27395,27390,27395,140]
["2021-01-05","21:56:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","21:56:00",27395,27400,27395,27400,197]
["2021-01-05","21:57:00",27400,27400,27400,27400,54,null,null,null,null,null,null,null,"2021-01-05","21:57:00",27400,27405,27400,27400,916]
["2021-01-05","21:58:00",27400,27400,27400,27400,11,null,null,null,null,null,null,null,"2021-01-05","21:58:00",27400,27405,27400,27405,253]
["2021-01-05","21:59:00",27400,27400,27390,27390,15,null,null,null,null,null,null,null,"2021-01-05","21:59:00",27405,27405,27395,27395,273]
["2021-01-05","22:00:00",27400,27400,27400,27400,1,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27395,27390,27395,249]
["2021-01-05","22:01:00",27400,27400,27390,27400,35,null,null,null,null,null,null,null,"2021-01-05","22:01:00",27395,27410,27395,27410,603]
["2021-01-05","22:02:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:02:00",27405,27410,27405,27405,444]
["2021-01-05","22:03:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:03:00",27405,27410,27405,27410,13]
["2021-01-05","22:04:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:04:00",27410,27410,27405,27405,264]
["2021-01-05","22:05:00",27400,27400,27400,27400,21,null,null,null,null,null,null,null,"2021-01-05","22:05:00",27405,27405,27395,27395,201]
["2021-01-05","22:06:00",27400,27400,27400,27400,1,null,null,null,null,null,null,null,"2021-01-05","22:06:00",27395,27400,27395,27395,30]
["2021-01-05","22:07:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:07:00",27400,27400,27395,27395,120]
["2021-01-05","22:08:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:08:00",27400,27400,27395,27400,18]
["2021-01-05","22:09:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:09:00",27400,27400,27395,27395,7]
["2021-01-05","22:10:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:10:00",27395,27395,27395,27395,12]
["2021-01-05","22:11:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:11:00",27395,27395,27395,27395,6]
["2021-01-05","22:12:00",27390,27400,27390,27390,34,null,null,null,null,null,null,null,"2021-01-05","22:12:00",27395,27400,27395,27400,192]
["2021-01-05","22:13:00",27400,27400,27400,27400,8,null,null,null,null,null,null,null,"2021-01-05","22:13:00",27400,27400,27395,27400,260]
["2021-01-05","22:14:00",27400,27400,27400,27400,2,null,null,null,null,null,null,null,"2021-01-05","22:14:00",27400,27400,27395,27395,136]
["2021-01-05","22:15:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:15:00",27395,27400,27395,27400,8]
["2021-01-05","22:16:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:16:00",27395,27400,27395,27395,10]
["2021-01-05","22:17:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:17:00",27395,27400,27395,27395,17]
["2021-01-05","22:18:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:18:00",27395,27400,27395,27395,71]
["2021-01-05","22:19:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","22:19:00",27395,27395,27395,27395,81]
["2021-01-05","22:20:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:20:00",27395,27395,27390,27395,5]
["2021-01-05","22:21:00",27390,27390,27390,27390,5,null,null,null,null,null,null,null,"2021-01-05","22:21:00",27390,27400,27390,27395,318]
["2021-01-05","22:22:00",27390,27390,27390,27390,6,null,null,null,null,null,null,null,"2021-01-05","22:22:00",27395,27395,27395,27395,167]
["2021-01-05","22:23:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:23:00",27395,27400,27395,27395,286]
["2021-01-05","22:24:00",27390,27390,27390,27390,25,null,null,null,null,null,null,null,"2021-01-05","22:24:00",27395,27395,27390,27390,308]
["2021-01-05","22:25:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:25:00",27390,27395,27390,27390,10]
["2021-01-05","22:26:00",27390,27390,27390,27390,6,null,null,null,null,null,null,null,"2021-01-05","22:26:00",27395,27395,27385,27385,180]
["2021-01-05","22:27:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:27:00",27385,27390,27385,27385,175]
["2021-01-05","22:28:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:28:00",27385,27385,27385,27385,81]
["2021-01-05","22:29:00",27390,27390,27390,27390,39,null,null,null,null,null,null,null,"2021-01-05","22:29:00",27385,27395,27385,27395,240]
["2021-01-05","22:30:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:30:00",27390,27400,27390,27395,146]
["2021-01-05","22:31:00",27400,27400,27400,27400,20,null,null,null,null,null,null,null,"2021-01-05","22:31:00",27395,27400,27395,27400,207]
["2021-01-05","22:32:00",27400,27410,27400,27400,11,null,null,null,null,null,null,null,"2021-01-05","22:32:00",27400,27400,27395,27400,104]
["2021-01-05","22:33:00",27400,27400,27400,27400,2,null,null,null,null,null,null,null,"2021-01-05","22:33:00",27400,27400,27395,27400,92]
["2021-01-05","22:34:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:34:00",27395,27400,27395,27400,19]
["2021-01-05","22:35:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:35:00",27395,27400,27395,27400,24]
["2021-01-05","22:36:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:36:00",27400,27400,27395,27395,28]
["2021-01-05","22:37:00",27390,27390,27390,27390,18,null,null,null,null,null,null,null,"2021-01-05","22:37:00",27395,27400,27390,27395,355]
["2021-01-05","22:38:00",27390,27390,27390,27390,9,null,null,null,null,null,null,null,"2021-01-05","22:38:00",27390,27395,27390,27395,103]
["2021-01-05","22:39:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:39:00",27395,27400,27390,27390,77]
["2021-01-05","22:40:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:40:00",27395,27395,27390,27395,86]
["2021-01-05","22:41:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:41:00",27395,27400,27395,27400,39]
["2021-01-05","22:42:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:42:00",27395,27400,27395,27395,8]
["2021-01-05","22:43:00",27400,27400,27400,27400,5,null,null,null,null,null,null,null,"2021-01-05","22:43:00",27395,27400,27395,27400,7]
["2021-01-05","22:44:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:44:00",27395,27400,27395,27395,15]
["2021-01-05","22:45:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:45:00",27400,27400,27395,27395,337]
["2021-01-05","22:46:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:46:00",27390,27395,27390,27390,13]
["2021-01-05","22:47:00",27390,27390,27390,27390,26,null,null,null,null,null,null,null,"2021-01-05","22:47:00",27390,27390,27390,27390,220]
["2021-01-05","22:48:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","22:48:00",27390,27390,27390,27390,142]
["2021-01-05","22:49:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:49:00",27395,27395,27390,27395,182]
["2021-01-05","22:50:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:50:00",27395,27400,27395,27395,67]
["2021-01-05","22:51:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:51:00",27395,27395,27395,27395,13]
["2021-01-05","22:52:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:52:00",27395,27395,27395,27395,67]
["2021-01-05","22:53:00",27400,27400,27400,27400,27,null,null,null,null,null,null,null,"2021-01-05","22:53:00",27400,27405,27400,27400,418]
["2021-01-05","22:54:00",27400,27400,27400,27400,10,null,null,null,null,null,null,null,"2021-01-05","22:54:00",27400,27400,27400,27400,120]
["2021-01-05","22:55:00",27400,27410,27400,27410,141,null,null,null,null,null,null,null,"2021-01-05","22:55:00",27400,27415,27400,27410,1158]
["2021-01-05","22:56:00",27410,27410,27410,27410,39,null,null,null,null,null,null,null,"2021-01-05","22:56:00",27405,27410,27405,27410,497]
["2021-01-05","22:57:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","22:57:00",27410,27415,27410,27415,34]
["2021-01-05","22:58:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","22:58:00",27410,27415,27410,27415,46]
["2021-01-05","22:59:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","22:59:00",27410,27415,27410,27410,156]
["2021-01-05","23:00:00",27410,27410,27410,27410,5,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27415,27410,27410,27]
["2021-01-05","23:01:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","23:01:00",27415,27415,27410,27410,25]
["2021-01-05","23:02:00",27420,27420,27420,27420,110,null,null,null,null,null,null,null,"2021-01-05","23:02:00",27415,27420,27415,27420,878]
["2021-01-05","23:03:00",27420,27420,27420,27420,30,null,null,null,null,null,null,null,"2021-01-05","23:03:00",27420,27425,27415,27425,535]
["2021-01-05","23:04:00",27420,27420,27420,27420,32,null,null,null,null,null,null,null,"2021-01-05","23:04:00",27420,27425,27420,27425,242]
["2021-01-05","23:05:00",27430,27440,27430,27440,48,null,null,null,null,null,null,null,"2021-01-05","23:05:00",27420,27440,27420,27440,957]
["2021-01-05","23:06:00",27440,27440,27440,27440,5,null,null,null,null,null,null,null,"2021-01-05","23:06:00",27440,27440,27435,27440,131]
["2021-01-05","23:07:00",27440,27440,27440,27440,74,null,null,null,null,null,null,null,"2021-01-05","23:07:00",27435,27445,27435,27445,626]
["2021-01-05","23:08:00",27440,27440,27440,27440,6,null,null,null,null,null,null,null,"2021-01-05","23:08:00",27440,27440,27430,27430,584]
["2021-01-05","23:09:00",27440,27440,27440,27440,94,null,null,null,null,null,null,null,"2021-01-05","23:09:00",27430,27440,27430,27435,473]
["2021-01-05","23:10:00",27440,27440,27440,27440,0,null,null,null,null,null,null,null,"2021-01-05","23:10:00",27435,27440,27430,27435,149]
["2021-01-05","23:11:00",27430,27430,27420,27420,30,null,null,null,null,null,null,null,"2021-01-05","23:11:00",27435,27435,27420,27425,470]
["2021-01-05","23:12:00",27420,27420,27420,27420,13,null,null,null,null,null,null,null,"2021-01-05","23:12:00",27430,27430,27420,27420,249]
["2021-01-05","23:13:00",27420,27420,27410,27420,34,null,null,null,null,null,null,null,"2021-01-05","23:13:00",27420,27425,27415,27420,688]
["2021-01-05","23:14:00",27420,27420,27420,27420,26,null,null,null,null,null,null,null,"2021-01-05","23:14:00",27420,27420,27420,27420,351]
["2021-01-05","23:15:00",27420,27420,27410,27410,22,null,null,null,null,null,null,null,"2021-01-05","23:15:00",27420,27420,27410,27415,564]
["2021-01-05","23:16:00",27410,27420,27410,27420,16,null,null,null,null,null,null,null,"2021-01-05","23:16:00",27415,27420,27410,27415,337]
["2021-01-05","23:17:00",27410,27410,27410,27410,2,null,null,null,null,null,null,null,"2021-01-05","23:17:00",27415,27420,27410,27410,219]
["2021-01-05","23:18:00",27410,27410,27410,27410,1,null,null,null,null,null,null,null,"2021-01-05","23:18:00",27415,27415,27410,27415,185]
["2021-01-05","23:19:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","23:19:00",27415,27415,27410,27415,23]
["2021-01-05","23:20:00",27410,27410,27410,27410,29,null,null,null,null,null,null,null,"2021-01-05","23:20:00",27410,27415,27410,27415,434]
["2021-01-05","23:21:00",27410,27410,27410,27410,1,null,null,null,null,null,null,null,"2021-01-05","23:21:00",27415,27420,27410,27420,178]
["2021-01-05","23:22:00",27420,27420,27420,27420,10,null,null,null,null,null,null,null,"2021-01-05","23:22:00",27420,27420,27420,27420,182]
["2021-01-05","23:23:00",27420,27420,27420,27420,0,null,null,null,null,null,null,null,"2021-01-05","23:23:00",27420,27420,27415,27415,215]
["2021-01-05","23:24:00",27410,27410,27410,27410,1,null,null,null,null,null,null,null,"2021-01-05","23:24:00",27415,27420,27415,27415,70]
["2021-01-05","23:25:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","23:25:00",27415,27420,27415,27420,70]
["2021-01-05","23:26:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","23:26:00",27420,27420,27415,27415,138]
["2021-01-05","23:27:00",27420,27420,27420,27420,1,null,null,null,null,null,null,null,"2021-01-05","23:27:00",27415,27420,27410,27415,338]
["2021-01-05","23:28:00",27420,27420,27410,27410,6,null,null,null,null,null,null,null,"2021-01-05","23:28:00",27415,27415,27410,27410,132]
["2021-01-05","23:29:00",27410,27410,27410,27410,38,null,null,null,null,null,null,null,"2021-01-05","23:29:00",27410,27415,27405,27405,315]
["2021-01-05","23:30:00",27410,27410,27410,27410,51,null,null,null,null,null,null,null,"2021-01-05","23:30:00",27405,27410,27400,27410,870]
["2021-01-05","23:31:00",27400,27400,27390,27400,68,null,null,null,null,null,null,null,"2021-01-05","23:31:00",27405,27405,27395,27395,1214]
["2021-01-05","23:32:00",27400,27400,27390,27390,32,null,null,null,null,null,null,null,"2021-01-05","23:32:00",27395,27395,27390,27390,1031]
["2021-01-05","23:33:00",27390,27390,27370,27380,80,null,null,null,null,null,null,null,"2021-01-05","23:33:00",27390,27390,27365,27375,2262]
["2021-01-05","23:34:00",27380,27380,27370,27370,85,null,null,null,null,null,null,null,"2021-01-05","23:34:00",27375,27385,27370,27370,867]
["2021-01-05","23:35:00",27370,27370,27360,27370,56,null,null,null,null,null,null,null,"2021-01-05","23:35:00",27370,27375,27360,27365,1153]
["2021-01-05","23:36:00",27360,27360,27340,27340,121,null,null,null,null,null,null,null,"2021-01-05","23:36:00",27365,27365,27335,27335,2143]
["2021-01-05","23:37:00",27330,27350,27330,27340,84,null,null,null,null,null,null,null,"2021-01-05","23:37:00",27335,27350,27335,27340,936]
["2021-01-05","23:38:00",27340,27340,27340,27340,54,null,null,null,null,null,null,null,"2021-01-05","23:38:00",27340,27345,27330,27345,1295]
["2021-01-05","23:39:00",27340,27350,27340,27350,64,null,null,null,null,null,null,null,"2021-01-05","23:39:00",27340,27350,27340,27345,1298]
["2021-01-05","23:40:00",27340,27340,27340,27340,31,null,null,null,null,null,null,null,"2021-01-05","23:40:00",27345,27345,27335,27340,1012]
["2021-01-05","23:41:00",27330,27340,27330,27340,72,null,null,null,null,null,null,null,"2021-01-05","23:41:00",27340,27340,27320,27335,1125]
["2021-01-05","23:42:00",27340,27340,27340,27340,20,null,null,null,null,null,null,null,"2021-01-05","23:42:00",27340,27340,27330,27340,426]
["2021-01-05","23:43:00",27340,27340,27340,27340,47,null,null,null,null,null,null,null,"2021-01-05","23:43:00",27340,27345,27335,27345,646]
["2021-01-05","23:44:00",27350,27350,27350,27350,9,null,null,null,null,null,null,null,"2021-01-05","23:44:00",27340,27355,27340,27355,470]
["2021-01-05","23:45:00",27350,27350,27350,27350,26,null,null,null,null,null,null,null,"2021-01-05","23:45:00",27355,27355,27345,27355,678]
["2021-01-05","23:46:00",27350,27360,27350,27360,21,null,null,null,null,null,null,null,"2021-01-05","23:46:00",27355,27360,27350,27360,389]
["2021-01-05","23:47:00",27360,27360,27360,27360,26,null,null,null,null,null,null,null,"2021-01-05","23:47:00",27360,27365,27350,27355,822]
["2021-01-05","23:48:00",27360,27360,27360,27360,7,null,null,null,null,null,null,null,"2021-01-05","23:48:00",27350,27360,27350,27360,380]
["2021-01-05","23:49:00",27360,27360,27360,27360,7,null,null,null,null,null,null,null,"2021-01-05","23:49:00",27360,27365,27355,27355,245]
["2021-01-05","23:50:00",27350,27350,27350,27350,68,null,null,null,null,null,null,null,"2021-01-05","23:50:00",27355,27360,27340,27350,1174]
["2021-01-05","23:51:00",27340,27340,27340,27340,26,null,null,null,null,null,null,null,"2021-01-05","23:51:00",27345,27350,27335,27340,780]
["2021-01-05","23:52:00",27340,27340,27330,27330,92,null,null,null,null,null,null,null,"2021-01-05","23:52:00",27340,27340,27320,27325,1389]
["2021-01-05","23:53:00",27330,27330,27330,27330,29,null,null,null,null,null,null,null,"2021-01-05","23:53:00",27330,27340,27330,27335,735]
["2021-01-05","23:54:00",27340,27340,27340,27340,63,null,null,null,null,null,null,null,"2021-01-05","23:54:00",27335,27345,27335,27345,601]
["2021-01-05","23:55:00",27350,27350,27350,27350,51,null,null,null,null,null,null,null,"2021-01-05","23:55:00",27345,27355,27345,27355,684]
["2021-01-05","23:56:00",27350,27350,27350,27350,19,null,null,null,null,null,null,null,"2021-01-05","23:56:00",27355,27360,27340,27350,624]
["2021-01-05","23:57:00",27350,27360,27350,27350,22,null,null,null,null,null,null,null,"2021-01-05","23:57:00",27350,27350,27345,27345,370]
["2021-01-05","23:58:00",27350,27350,27350,27350,8,null,null,null,null,null,null,null,"2021-01-05","23:58:00",27345,27350,27340,27350,290]
["2021-01-05","23:59:00",27350,27350,27350,27350,4,null,null,null,null,null,null,null,"2021-01-05","23:59:00",27345,27350,27340,27345,335]
["2021-01-05","00:00:00",27350,27350,27350,27350,21,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27345,27345,476]
["2021-01-05","00:01:00",27350,27350,27350,27350,0,null,null,null,null,null,null,null,"2021-01-05","00:01:00",27345,27350,27345,27345,316]
["2021-01-05","00:02:00",27350,27350,27350,27350,25,null,null,null,null,null,null,null,"2021-01-05","00:02:00",27340,27350,27340,27350,524]
["2021-01-05","00:03:00",27350,27350,27350,27350,4,null,null,null,null,null,null,null,"2021-01-05","00:03:00",27350,27350,27345,27345,326]
["2021-01-05","00:04:00",27340,27340,27330,27330,45,null,null,null,null,null,null,null,"2021-01-05","00:04:00",27345,27345,27325,27330,764]
["2021-01-05","00:05:00",27330,27330,27330,27330,6,null,null,null,null,null,null,null,"2021-01-05","00:05:00",27335,27335,27320,27325,719]
["2021-01-05","00:06:00",27320,27320,27320,27320,57,null,null,null,null,null,null,null,"2021-01-05","00:06:00",27325,27330,27315,27325,844]
["2021-01-05","00:07:00",27330,27330,27330,27330,19,null,null,null,null,null,null,null,"2021-01-05","00:07:00",27325,27335,27325,27330,507]
["2021-01-05","00:08:00",27330,27330,27320,27330,15,null,null,null,null,null,null,null,"2021-01-05","00:08:00",27325,27330,27320,27325,538]
["2021-01-05","00:09:00",27330,27330,27330,27330,6,null,null,null,null,null,null,null,"2021-01-05","00:09:00",27325,27330,27325,27330,146]
["2021-01-05","00:10:00",27330,27330,27330,27330,11,null,null,null,null,null,null,null,"2021-01-05","00:10:00",27330,27330,27325,27330,190]
["2021-01-05","00:11:00",27330,27340,27330,27330,7,null,null,null,null,null,null,null,"2021-01-05","00:11:00",27325,27335,27325,27330,206]
["2021-01-05","00:12:00",27330,27330,27330,27330,5,null,null,null,null,null,null,null,"2021-01-05","00:12:00",27330,27335,27320,27320,541]
["2021-01-05","00:13:00",27320,27320,27320,27320,37,null,null,null,null,null,null,null,"2021-01-05","00:13:00",27325,27325,27310,27315,709]
["2021-01-05","00:14:00",27310,27310,27310,27310,3,null,null,null,null,null,null,null,"2021-01-05","00:14:00",27310,27315,27310,27310,105]
["2021-01-05","00:15:00",27310,27310,27310,27310,58,null,null,null,null,null,null,null,"2021-01-05","00:15:00",27310,27310,27300,27305,1292]
["2021-01-05","00:16:00",27310,27320,27310,27320,56,null,null,null,null,null,null,null,"2021-01-05","00:16:00",27305,27320,27305,27315,534]
["2021-01-05","00:17:00",27320,27320,27320,27320,22,null,null,null,null,null,null,null,"2021-01-05","00:17:00",27320,27325,27320,27320,380]
["2021-01-05","00:18:00",27320,27320,27320,27320,38,null,null,null,null,null,null,null,"2021-01-05","00:18:00",27315,27320,27315,27320,456]
["2021-01-05","00:19:00",27310,27310,27310,27310,18,null,null,null,null,null,null,null,"2021-01-05","00:19:00",27315,27315,27305,27305,418]
["2021-01-05","00:20:00",27310,27310,27310,27310,21,null,null,null,null,null,null,null,"2021-01-05","00:20:00",27305,27315,27300,27315,644]
["2021-01-05","00:21:00",27320,27320,27320,27320,2,null,null,null,null,null,null,null,"2021-01-05","00:21:00",27315,27320,27310,27315,443]
["2021-01-05","00:22:00",27310,27310,27310,27310,16,null,null,null,null,null,null,null,"2021-01-05","00:22:00",27315,27315,27300,27305,562]
["2021-01-05","00:23:00",27300,27300,27290,27290,52,null,null,null,null,null,null,null,"2021-01-05","00:23:00",27305,27310,27290,27290,792]
["2021-01-05","00:24:00",27290,27290,27280,27290,30,null,null,null,null,null,null,null,"2021-01-05","00:24:00",27290,27290,27280,27280,1172]
["2021-01-05","00:25:00",27280,27290,27280,27290,61,null,null,null,null,null,null,null,"2021-01-05","00:25:00",27280,27290,27275,27290,750]
["2021-01-05","00:26:00",27290,27290,27290,27290,0,null,null,null,null,null,null,null,"2021-01-05","00:26:00",27290,27290,27280,27290,273]
["2021-01-05","00:27:00",27290,27290,27290,27290,10,null,null,null,null,null,null,null,"2021-01-05","00:27:00",27285,27290,27280,27290,651]
["2021-01-05","00:28:00",27280,27290,27280,27290,4,null,null,null,null,null,null,null,"2021-01-05","00:28:00",27285,27290,27280,27285,431]
["2021-01-05","00:29:00",27290,27310,27290,27310,37,null,null,null,null,null,null,null,"2021-01-05","00:29:00",27285,27305,27285,27300,637]
["2021-01-05","00:30:00",27300,27300,27300,27300,44,null,null,null,null,null,null,null,"2021-01-05","00:30:00",27300,27305,27290,27295,631]
["2021-01-05","00:31:00",27290,27290,27280,27280,117,null,null,null,null,null,null,null,"2021-01-05","00:31:00",27290,27290,27275,27280,721]
["2021-01-05","00:32:00",27280,27290,27280,27280,34,null,null,null,null,null,null,null,"2021-01-05","00:32:00",27275,27285,27275,27275,1080]
["2021-01-05","00:33:00",27270,27270,27260,27270,31,null,null,null,null,null,null,null,"2021-01-05","00:33:00",27275,27275,27265,27275,1058]
["2021-01-05","00:34:00",27280,27280,27280,27280,10,null,null,null,null,null,null,null,"2021-01-05","00:34:00",27270,27290,27270,27280,641]
["2021-01-05","00:35:00",27280,27280,27270,27270,13,null,null,null,null,null,null,null,"2021-01-05","00:35:00",27285,27285,27270,27270,282]
["2021-01-05","00:36:00",27270,27270,27270,27270,9,null,null,null,null,null,null,null,"2021-01-05","00:36:00",27270,27270,27260,27265,622]
["2021-01-05","00:37:00",27260,27270,27250,27250,78,null,null,null,null,null,null,null,"2021-01-05","00:37:00",27265,27265,27250,27255,869]
["2021-01-05","00:38:00",27250,27260,27250,27260,38,null,null,null,null,null,null,null,"2021-01-05","00:38:00",27250,27265,27250,27260,826]
["2021-01-05","00:39:00",27260,27260,27260,27260,18,null,null,null,null,null,null,null,"2021-01-05","00:39:00",27260,27265,27255,27260,290]
["2021-01-05","00:40:00",27260,27260,27260,27260,7,null,null,null,null,null,null,null,"2021-01-05","00:40:00",27260,27270,27255,27260,411]
["2021-01-05","00:41:00",27260,27270,27260,27270,16,null,null,null,null,null,null,null,"2021-01-05","00:41:00",27260,27275,27260,27275,344]
["2021-01-05","00:42:00",27270,27280,27270,27280,32,null,null,null,null,null,null,null,"2021-01-05","00:42:00",27275,27280,27265,27280,657]
["2021-01-05","00:43:00",27290,27300,27290,27290,35,null,null,null,null,null,null,null,"2021-01-05","00:43:00",27285,27300,27280,27295,826]
["2021-01-05","00:44:00",27290,27300,27290,27300,16,null,null,null,null,null,null,null,"2021-01-05","00:44:00",27290,27300,27290,27295,584]
["2021-01-05","00:45:00",27290,27290,27270,27270,67,null,null,null,null,null,null,null,"2021-01-05","00:45:00",27290,27295,27260,27270,1281]
["2021-01-05","00:46:00",27260,27260,27260,27260,70,null,null,null,null,null,null,null,"2021-01-05","00:46:00",27265,27270,27255,27255,865]
["2021-01-05","00:47:00",27260,27260,27250,27260,12,null,null,null,null,null,null,null,"2021-01-05","00:47:00",27250,27260,27250,27255,464]
["2021-01-05","00:48:00",27260,27270,27260,27270,21,null,null,null,null,null,null,null,"2021-01-05","00:48:00",27260,27270,27260,27265,414]
["2021-01-05","00:49:00",27270,27270,27260,27260,60,null,null,null,null,null,null,null,"2021-01-05","00:49:00",27265,27270,27260,27265,702]
["2021-01-05","00:50:00",27270,27280,27270,27270,26,null,null,null,null,null,null,null,"2021-01-05","00:50:00",27265,27270,27265,27270,375]
["2021-01-05","00:51:00",27270,27270,27260,27260,62,null,null,null,null,null,null,null,"2021-01-05","00:51:00",27265,27270,27250,27260,826]
["2021-01-05","00:52:00",27260,27260,27240,27240,78,null,null,null,null,null,null,null,"2021-01-05","00:52:00",27260,27260,27240,27240,1487]
["2021-01-05","00:53:00",27240,27240,27240,27240,18,null,null,null,null,null,null,null,"2021-01-05","00:53:00",27240,27245,27230,27235,1196]
["2021-01-05","00:54:00",27240,27240,27230,27230,18,null,null,null,null,null,null,null,"2021-01-05","00:54:00",27235,27240,27230,27230,1026]
["2021-01-05","00:55:00",27240,27240,27240,27240,100,null,null,null,null,null,null,null,"2021-01-05","00:55:00",27235,27245,27235,27240,916]
["2021-01-05","00:56:00",27240,27240,27240,27240,39,null,null,null,null,null,null,null,"2021-01-05","00:56:00",27240,27245,27230,27240,801]
["2021-01-05","00:57:00",27240,27250,27240,27250,66,null,null,null,null,null,null,null,"2021-01-05","00:57:00",27240,27250,27230,27245,1188]
["2021-01-05","00:58:00",27240,27250,27240,27250,23,null,null,null,null,null,null,null,"2021-01-05","00:58:00",27245,27250,27235,27245,543]
["2021-01-05","00:59:00",27250,27250,27230,27240,105,null,null,null,null,null,null,null,"2021-01-05","00:59:00",27245,27250,27225,27235,1288]
["2021-01-05","01:00:00",27240,27260,27230,27260,79,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27255,27225,27255,1500]
["2021-01-05","01:01:00",27260,27260,27260,27260,4,null,null,null,null,null,null,null,"2021-01-05","01:01:00",27255,27260,27250,27255,459]
["2021-01-05","01:02:00",27250,27250,27220,27220,93,null,null,null,null,null,null,null,"2021-01-05","01:02:00",27255,27255,27220,27220,1943]
["2021-01-05","01:03:00",27220,27220,27210,27210,103,null,null,null,null,null,null,null,"2021-01-05","01:03:00",27225,27230,27205,27205,1713]
["2021-01-05","01:04:00",27200,27200,27170,27190,140,null,null,null,null,null,null,null,"2021-01-05","01:04:00",27200,27200,27170,27190,3292]
["2021-01-05","01:05:00",27190,27200,27190,27200,40,null,null,null,null,null,null,null,"2021-01-05","01:05:00",27190,27205,27190,27195,1146]
["2021-01-05","01:06:00",27190,27190,27180,27180,41,null,null,null,null,null,null,null,"2021-01-05","01:06:00",27190,27195,27170,27180,1020]
["2021-01-05","01:07:00",27180,27180,27170,27170,147,null,null,null,null,null,null,null,"2021-01-05","01:07:00",27180,27180,27160,27165,1648]
["2021-01-05","01:08:00",27160,27170,27160,27170,42,null,null,null,null,null,null,null,"2021-01-05","01:08:00",27165,27175,27155,27170,1079]
["2021-01-05","01:09:00",27170,27170,27160,27170,19,null,null,null,null,null,null,null,"2021-01-05","01:09:00",27170,27180,27160,27160,958]
["2021-01-05","01:10:00",27160,27160,27140,27160,129,null,null,null,null,null,null,null,"2021-01-05","01:10:00",27160,27160,27140,27150,1959]
["2021-01-05","01:11:00",27160,27190,27160,27190,67,null,null,null,null,null,null,null,"2021-01-05","01:11:00",27155,27190,27150,27185,1312]
["2021-01-05","01:12:00",27190,27200,27190,27200,104,null,null,null,null,null,null,null,"2021-01-05","01:12:00",27185,27205,27185,27205,1512]
["2021-01-05","01:13:00",27200,27210,27200,27210,47,null,null,null,null,null,null,null,"2021-01-05","01:13:00",27200,27215,27190,27210,1002]
["2021-01-05","01:14:00",27210,27240,27210,27230,82,null,null,null,null,null,null,null,"2021-01-05","01:14:00",27215,27230,27205,27230,1371]
["2021-01-05","01:15:00",27220,27220,27210,27220,20,null,null,null,null,null,null,null,"2021-01-05","01:15:00",27230,27230,27215,27225,962]
["2021-01-05","01:16:00",27220,27220,27220,27220,12,null,null,null,null,null,null,null,"2021-01-05","01:16:00",27225,27230,27220,27220,465]
["2021-01-05","01:17:00",27230,27240,27230,27240,44,null,null,null,null,null,null,null,"2021-01-05","01:17:00",27220,27240,27220,27240,730]
["2021-01-05","01:18:00",27240,27240,27230,27230,67,null,null,null,null,null,null,null,"2021-01-05","01:18:00",27240,27245,27230,27230,610]
["2021-01-05","01:19:00",27230,27240,27230,27240,30,null,null,null,null,null,null,null,"2021-01-05","01:19:00",27230,27250,27225,27245,811]
["2021-01-05","01:20:00",27240,27240,27240,27240,43,null,null,null,null,null,null,null,"2021-01-05","01:20:00",27250,27250,27240,27245,722]
["2021-01-05","01:21:00",27240,27240,27240,27240,21,null,null,null,null,null,null,null,"2021-01-05","01:21:00",27240,27245,27235,27240,387]
["2021-01-05","01:22:00",27250,27250,27240,27250,45,null,null,null,null,null,null,null,"2021-01-05","01:22:00",27245,27255,27235,27245,1283]
["2021-01-05","01:23:00",27250,27250,27250,27250,86,null,null,null,null,null,null,null,"2021-01-05","01:23:00",27250,27255,27245,27245,1146]
["2021-01-05","01:24:00",27240,27240,27230,27230,47,null,null,null,null,null,null,null,"2021-01-05","01:24:00",27245,27250,27225,27225,1124]
["2021-01-05","01:25:00",27220,27240,27220,27240,23,null,null,null,null,null,null,null,"2021-01-05","01:25:00",27225,27240,27220,27235,896]
["2021-01-05","01:26:00",27240,27240,27240,27240,53,null,null,null,null,null,null,null,"2021-01-05","01:26:00",27240,27245,27235,27235,526]
["2021-01-05","01:27:00",27240,27240,27240,27240,2,null,null,null,null,null,null,null,"2021-01-05","01:27:00",27235,27240,27230,27240,399]
["2021-01-05","01:28:00",27240,27240,27240,27240,17,null,null,null,null,null,null,null,"2021-01-05","01:28:00",27240,27245,27235,27240,153]
["2021-01-05","01:29:00",27240,27240,27240,27240,14,null,null,null,null,null,null,null,"2021-01-05","01:29:00",27240,27245,27235,27240,122]
["2021-01-05","01:30:00",27240,27240,27230,27240,42,null,null,null,null,null,null,null,"2021-01-05","01:30:00",27240,27245,27225,27240,942]
["2021-01-05","01:31:00",27240,27240,27230,27230,39,null,null,null,null,null,null,null,"2021-01-05","01:31:00",27240,27245,27225,27225,727]
["2021-01-05","01:32:00",27230,27230,27220,27220,22,null,null,null,null,null,null,null,"2021-01-05","01:32:00",27225,27230,27215,27220,393]
["2021-01-05","01:33:00",27220,27240,27220,27240,46,null,null,null,null,null,null,null,"2021-01-05","01:33:00",27220,27245,27220,27240,517]
["2021-01-05","01:34:00",27240,27240,27230,27230,18,null,null,null,null,null,null,null,"2021-01-05","01:34:00",27240,27245,27225,27235,505]
["2021-01-05","01:35:00",27230,27230,27200,27200,53,null,null,null,null,null,null,null,"2021-01-05","01:35:00",27235,27235,27195,27200,1425]
["2021-01-05","01:36:00",27210,27210,27210,27210,12,null,null,null,null,null,null,null,"2021-01-05","01:36:00",27205,27215,27200,27205,471]
["2021-01-05","01:37:00",27200,27200,27190,27200,41,null,null,null,null,null,null,null,"2021-01-05","01:37:00",27205,27210,27190,27205,1102]
["2021-01-05","01:38:00",27210,27210,27200,27200,16,null,null,null,null,null,null,null,"2021-01-05","01:38:00",27210,27210,27195,27200,465]
["2021-01-05","01:39:00",27200,27200,27200,27200,29,null,null,null,null,null,null,null,"2021-01-05","01:39:00",27205,27205,27190,27200,648]
["2021-01-05","01:40:00",27190,27190,27180,27180,63,null,null,null,null,null,null,null,"2021-01-05","01:40:00",27195,27195,27175,27180,770]
["2021-01-05","01:41:00",27190,27200,27190,27200,7,null,null,null,null,null,null,null,"2021-01-05","01:41:00",27180,27195,27180,27195,428]
["2021-01-05","01:42:00",27190,27190,27190,27190,4,null,null,null,null,null,null,null,"2021-01-05","01:42:00",27195,27195,27185,27190,164]
["2021-01-05","01:43:00",27190,27190,27190,27190,33,null,null,null,null,null,null,null,"2021-01-05","01:43:00",27195,27195,27180,27185,509]
["2021-01-05","01:44:00",27190,27190,27190,27190,27,null,null,null,null,null,null,null,"2021-01-05","01:44:00",27190,27195,27185,27195,502]
["2021-01-05","01:45:00",27190,27190,27190,27190,0,null,null,null,null,null,null,null,"2021-01-05","01:45:00",27195,27200,27190,27195,415]
["2021-01-05","01:46:00",27190,27190,27190,27190,18,null,null,null,null,null,null,null,"2021-01-05","01:46:00",27190,27195,27190,27195,254]
["2021-01-05","01:47:00",27190,27190,27190,27190,20,null,null,null,null,null,null,null,"2021-01-05","01:47:00",27190,27195,27185,27190,342]
["2021-01-05","01:48:00",27190,27190,27190,27190,2,null,null,null,null,null,null,null,"2021-01-05","01:48:00",27185,27190,27185,27190,208]
["2021-01-05","01:49:00",27190,27190,27190,27190,24,null,null,null,null,null,null,null,"2021-01-05","01:49:00",27190,27195,27185,27190,134]
["2021-01-05","01:50:00",27190,27190,27190,27190,18,null,null,null,null,null,null,null,"2021-01-05","01:50:00",27185,27190,27185,27190,132]
["2021-01-05","01:51:00",27190,27190,27190,27190,2,null,null,null,null,null,null,null,"2021-01-05","01:51:00",27190,27195,27190,27195,99]
["2021-01-05","01:52:00",27190,27190,27190,27190,29,null,null,null,null,null,null,null,"2021-01-05","01:52:00",27195,27200,27190,27190,227]
["2021-01-05","01:53:00",27180,27180,27180,27180,20,null,null,null,null,null,null,null,"2021-01-05","01:53:00",27185,27185,27175,27180,527]
["2021-01-05","01:54:00",27170,27170,27140,27140,109,null,null,null,null,null,null,null,"2021-01-05","01:54:00",27180,27180,27140,27140,1786]
["2021-01-05","01:55:00",27140,27140,27140,27140,54,null,null,null,null,null,null,null,"2021-01-05","01:55:00",27140,27145,27135,27145,1028]
["2021-01-05","01:56:00",27140,27140,27130,27130,65,null,null,null,null,null,null,null,"2021-01-05","01:56:00",27145,27150,27135,27135,887]
["2021-01-05","01:57:00",27130,27130,27130,27130,50,null,null,null,null,null,null,null,"2021-01-05","01:57:00",27140,27140,27120,27130,1108]
["2021-01-05","01:58:00",27120,27130,27110,27130,70,null,null,null,null,null,null,null,"2021-01-05","01:58:00",27125,27135,27115,27130,943]
["2021-01-05","01:59:00",27130,27130,27120,27120,37,null,null,null,null,null,null,null,"2021-01-05","01:59:00",27125,27130,27120,27125,730]
["2021-01-05","02:00:00",27120,27130,27110,27110,88,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27135,27110,27110,1425]
["2021-01-05","02:01:00",27110,27110,27090,27100,130,null,null,null,null,null,null,null,"2021-01-05","02:01:00",27110,27120,27095,27100,2053]
["2021-01-05","02:02:00",27100,27110,27100,27110,45,null,null,null,null,null,null,null,"2021-01-05","02:02:00",27100,27120,27095,27115,695]
["2021-01-05","02:03:00",27120,27120,27110,27110,107,null,null,null,null,null,null,null,"2021-01-05","02:03:00",27115,27125,27105,27115,1108]
["2021-01-05","02:04:00",27110,27110,27100,27100,38,null,null,null,null,null,null,null,"2021-01-05","02:04:00",27110,27115,27090,27100,995]
["2021-01-05","02:05:00",27100,27100,27100,27100,32,null,null,null,null,null,null,null,"2021-01-05","02:05:00",27100,27105,27090,27105,679]
["2021-01-05","02:06:00",27110,27110,27110,27110,42,null,null,null,null,null,null,null,"2021-01-05","02:06:00",27100,27115,27100,27105,1006]
["2021-01-05","02:07:00",27110,27110,27100,27100,7,null,null,null,null,null,null,null,"2021-01-05","02:07:00",27105,27110,27100,27105,523]
["2021-01-05","02:08:00",27090,27090,27090,27090,61,null,null,null,null,null,null,null,"2021-01-05","02:08:00",27100,27100,27090,27090,720]
["2021-01-05","02:09:00",27090,27090,27080,27080,58,null,null,null,null,null,null,null,"2021-01-05","02:09:00",27090,27090,27070,27080,1340]
["2021-01-05","02:10:00",27080,27080,27060,27060,33,null,null,null,null,null,null,null,"2021-01-05","02:10:00",27075,27085,27065,27065,910]
["2021-01-05","02:11:00",27070,27070,27040,27050,123,null,null,null,null,null,null,null,"2021-01-05","02:11:00",27065,27070,27045,27050,2486]
["2021-01-05","02:12:00",27060,27070,27060,27060,108,null,null,null,null,null,null,null,"2021-01-05","02:12:00",27050,27060,27050,27060,1118]
["2021-01-05","02:13:00",27060,27060,27060,27060,0,null,null,null,null,null,null,null,"2021-01-05","02:13:00",27065,27070,27060,27065,299]
["2021-01-05","02:14:00",27070,27070,27070,27070,15,null,null,null,null,null,null,null,"2021-01-05","02:14:00",27065,27075,27060,27065,463]
["2021-01-05","02:15:00",27060,27060,27030,27050,111,null,null,null,null,null,null,null,"2021-01-05","02:15:00",27060,27060,27025,27055,2652]
["2021-01-05","02:16:00",27050,27070,27040,27070,30,null,null,null,null,null,null,null,"2021-01-05","02:16:00",27055,27070,27045,27070,701]
["2021-01-05","02:17:00",27070,27070,27070,27070,18,null,null,null,null,null,null,null,"2021-01-05","02:17:00",27070,27080,27070,27070,726]
["2021-01-05","02:18:00",27070,27090,27070,27090,12,null,null,null,null,null,null,null,"2021-01-05","02:18:00",27075,27090,27065,27090,646]
["2021-01-05","02:19:00",27090,27090,27090,27090,52,null,null,null,null,null,null,null,"2021-01-05","02:19:00",27090,27095,27085,27090,656]
["2021-01-05","02:20:00",27090,27090,27080,27090,80,null,null,null,null,null,null,null,"2021-01-05","02:20:00",27090,27095,27080,27085,963]
["2021-01-05","02:21:00",27090,27090,27090,27090,30,null,null,null,null,null,null,null,"2021-01-05","02:21:00",27085,27095,27080,27090,555]
["2021-01-05","02:22:00",27100,27110,27090,27110,85,null,null,null,null,null,null,null,"2021-01-05","02:22:00",27095,27115,27095,27115,952]
["2021-01-05","02:23:00",27110,27110,27110,27110,38,null,null,null,null,null,null,null,"2021-01-05","02:23:00",27110,27110,27105,27110,774]
["2021-01-05","02:24:00",27120,27120,27120,27120,15,null,null,null,null,null,null,null,"2021-01-05","02:24:00",27110,27125,27110,27120,573]
["2021-01-05","02:25:00",27120,27120,27120,27120,49,null,null,null,null,null,null,null,"2021-01-05","02:25:00",27115,27125,27110,27115,790]
["2021-01-05","02:26:00",27120,27120,27120,27120,30,null,null,null,null,null,null,null,"2021-01-05","02:26:00",27115,27120,27115,27120,615]
["2021-01-05","02:27:00",27120,27120,27120,27120,58,null,null,null,null,null,null,null,"2021-01-05","02:27:00",27120,27125,27120,27125,836]
["2021-01-05","02:28:00",27120,27130,27120,27120,31,null,null,null,null,null,null,null,"2021-01-05","02:28:00",27120,27135,27120,27125,684]
["2021-01-05","02:29:00",27130,27140,27130,27140,24,null,null,null,null,null,null,null,"2021-01-05","02:29:00",27125,27140,27120,27135,659]
["2021-01-05","02:30:00",27140,27140,27110,27110,77,null,null,null,null,null,null,null,"2021-01-05","02:30:00",27135,27135,27115,27115,826]
["2021-01-05","02:31:00",27120,27120,27110,27110,39,null,null,null,null,null,null,null,"2021-01-05","02:31:00",27115,27125,27100,27105,874]
["2021-01-05","02:32:00",27110,27110,27110,27110,30,null,null,null,null,null,null,null,"2021-01-05","02:32:00",27110,27115,27110,27110,495]
["2021-01-05","02:33:00",27120,27120,27110,27110,27,null,null,null,null,null,null,null,"2021-01-05","02:33:00",27115,27120,27110,27110,420]
["2021-01-05","02:34:00",27110,27120,27110,27120,15,null,null,null,null,null,null,null,"2021-01-05","02:34:00",27110,27120,27110,27120,317]
["2021-01-05","02:35:00",27120,27120,27110,27110,10,null,null,null,null,null,null,null,"2021-01-05","02:35:00",27120,27130,27110,27110,510]
["2021-01-05","02:36:00",27100,27100,27090,27090,40,null,null,null,null,null,null,null,"2021-01-05","02:36:00",27110,27110,27085,27085,727]
["2021-01-05","02:37:00",27090,27090,27080,27080,19,null,null,null,null,null,null,null,"2021-01-05","02:37:00",27090,27090,27075,27080,503]
["2021-01-05","02:38:00",27080,27080,27070,27070,23,null,null,null,null,null,null,null,"2021-01-05","02:38:00",27085,27085,27070,27070,670]
["2021-01-05","02:39:00",27070,27070,27050,27060,31,null,null,null,null,null,null,null,"2021-01-05","02:39:00",27070,27070,27055,27060,534]
["2021-01-05","02:40:00",27050,27050,27030,27040,50,null,null,null,null,null,null,null,"2021-01-05","02:40:00",27055,27060,27035,27045,813]
["2021-01-05","02:41:00",27040,27040,27040,27040,3,null,null,null,null,null,null,null,"2021-01-05","02:41:00",27040,27045,27040,27045,403]
["2021-01-05","02:42:00",27050,27060,27050,27050,25,null,null,null,null,null,null,null,"2021-01-05","02:42:00",27045,27055,27045,27050,404]
["2021-01-05","02:43:00",27050,27050,27050,27050,17,null,null,null,null,null,null,null,"2021-01-05","02:43:00",27050,27050,27045,27050,157]
["2021-01-05","02:44:00",27060,27060,27060,27060,15,null,null,null,null,null,null,null,"2021-01-05","02:44:00",27055,27065,27055,27060,526]
["2021-01-05","02:45:00",27060,27060,27060,27060,14,null,null,null,null,null,null,null,"2021-01-05","02:45:00",27060,27065,27055,27055,274]
["2021-01-05","02:46:00",27060,27060,27060,27060,4,null,null,null,null,null,null,null,"2021-01-05","02:46:00",27060,27065,27050,27055,305]
["2021-01-05","02:47:00",27060,27060,27060,27060,8,null,null,null,null,null,null,null,"2021-01-05","02:47:00",27060,27065,27060,27060,207]
["2021-01-05","02:48:00",27060,27060,27060,27060,6,null,null,null,null,null,null,null,"2021-01-05","02:48:00",27060,27070,27060,27070,197]
["2021-01-05","02:49:00",27070,27070,27070,27070,6,null,null,null,null,null,null,null,"2021-01-05","02:49:00",27070,27075,27060,27070,449]
["2021-01-05","02:50:00",27070,27070,27070,27070,12,null,null,null,null,null,null,null,"2021-01-05","02:50:00",27070,27070,27065,27070,233]
["2021-01-05","02:51:00",27060,27070,27060,27070,4,null,null,null,null,null,null,null,"2021-01-05","02:51:00",27065,27075,27060,27075,426]
["2021-01-05","02:52:00",27080,27080,27080,27080,20,null,null,null,null,null,null,null,"2021-01-05","02:52:00",27075,27085,27075,27085,673]
["2021-01-05","02:53:00",27090,27090,27090,27090,37,null,null,null,null,null,null,null,"2021-01-05","02:53:00",27085,27095,27085,27090,525]
["2021-01-05","02:54:00",27090,27090,27090,27090,0,null,null,null,null,null,null,null,"2021-01-05","02:54:00",27095,27095,27090,27095,272]
["2021-01-05","02:55:00",27100,27100,27100,27100,18,null,null,null,null,null,null,null,"2021-01-05","02:55:00",27095,27110,27095,27105,612]
["2021-01-05","02:56:00",27110,27110,27110,27110,42,null,null,null,null,null,null,null,"2021-01-05","02:56:00",27105,27110,27105,27110,528]
["2021-01-05","02:57:00",27110,27110,27110,27110,19,null,null,null,null,null,null,null,"2021-01-05","02:57:00",27110,27110,27105,27105,369]
["2021-01-05","02:58:00",27110,27110,27110,27110,0,null,null,null,null,null,null,null,"2021-01-05","02:58:00",27105,27105,27105,27105,8]
["2021-01-05","02:59:00",27100,27100,27100,27100,13,null,null,null,null,null,null,null,"2021-01-05","02:59:00",27105,27110,27100,27105,352]
["2021-01-05","03:00:00",27100,27110,27100,27110,25,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27110,27100,27105,500]
["2021-01-05","03:01:00",27110,27110,27110,27110,35,null,null,null,null,null,null,null,"2021-01-05","03:01:00",27105,27110,27105,27110,357]
["2021-01-05","03:02:00",27100,27100,27100,27100,18,null,null,null,null,null,null,null,"2021-01-05","03:02:00",27105,27110,27095,27100,290]
["2021-01-05","03:03:00",27090,27090,27090,27090,10,null,null,null,null,null,null,null,"2021-01-05","03:03:00",27100,27100,27090,27095,160]
["2021-01-05","03:04:00",27100,27100,27100,27100,46,null,null,null,null,null,null,null,"2021-01-05","03:04:00",27095,27100,27095,27100,485]
["2021-01-05","03:05:00",27100,27100,27100,27100,0,null,null,null,null,null,null,null,"2021-01-05","03:05:00",27105,27105,27100,27100,5]
["2021-01-05","03:06:00",27100,27100,27100,27100,7,null,null,null,null,null,null,null,"2021-01-05","03:06:00",27100,27105,27095,27105,177]
["2021-01-05","03:07:00",27110,27110,27110,27110,6,null,null,null,null,null,null,null,"2021-01-05","03:07:00",27105,27115,27105,27115,137]
["2021-01-05","03:08:00",27120,27130,27120,27130,23,null,null,null,null,null,null,null,"2021-01-05","03:08:00",27115,27130,27115,27130,622]
["2021-01-05","03:09:00",27130,27130,27130,27130,18,null,null,null,null,null,null,null,"2021-01-05","03:09:00",27125,27130,27125,27130,402]
["2021-01-05","03:10:00",27130,27130,27130,27130,53,null,null,null,null,null,null,null,"2021-01-05","03:10:00",27130,27135,27130,27130,227]
["2021-01-05","03:11:00",27130,27130,27130,27130,2,null,null,null,null,null,null,null,"2021-01-05","03:11:00",27125,27140,27125,27140,255]
["2021-01-05","03:12:00",27140,27140,27140,27140,63,null,null,null,null,null,null,null,"2021-01-05","03:12:00",27140,27140,27135,27135,397]
["2021-01-05","03:13:00",27140,27140,27140,27140,8,null,null,null,null,null,null,null,"2021-01-05","03:13:00",27140,27140,27135,27140,182]
["2021-01-05","03:14:00",27140,27140,27140,27140,0,null,null,null,null,null,null,null,"2021-01-05","03:14:00",27145,27145,27140,27140,21]
["2021-01-05","03:15:00",27150,27150,27150,27150,4,null,null,null,null,null,null,null,"2021-01-05","03:15:00",27140,27150,27140,27145,506]
["2021-01-05","03:16:00",27150,27150,27150,27150,1,null,null,null,null,null,null,null,"2021-01-05","03:16:00",27145,27145,27145,27145,105]
["2021-01-05","03:17:00",27150,27160,27150,27160,33,null,null,null,null,null,null,null,"2021-01-05","03:17:00",27150,27160,27150,27160,332]
["2021-01-05","03:18:00",27160,27160,27160,27160,20,null,null,null,null,null,null,null,"2021-01-05","03:18:00",27160,27165,27160,27165,303]
["2021-01-05","03:19:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","03:19:00",27160,27165,27160,27165,84]
["2021-01-05","03:20:00",27160,27160,27160,27160,3,null,null,null,null,null,null,null,"2021-01-05","03:20:00",27165,27170,27160,27165,445]
["2021-01-05","03:21:00",27160,27160,27160,27160,46,null,null,null,null,null,null,null,"2021-01-05","03:21:00",27160,27160,27160,27160,255]
["2021-01-05","03:22:00",27160,27160,27160,27160,7,null,null,null,null,null,null,null,"2021-01-05","03:22:00",27160,27160,27155,27160,39]
["2021-01-05","03:23:00",27160,27160,27160,27160,13,null,null,null,null,null,null,null,"2021-01-05","03:23:00",27155,27165,27155,27165,178]
["2021-01-05","03:24:00",27170,27170,27170,27170,47,null,null,null,null,null,null,null,"2021-01-05","03:24:00",27165,27175,27165,27175,349]
["2021-01-05","03:25:00",27180,27180,27180,27180,4,null,null,null,null,null,null,null,"2021-01-05","03:25:00",27175,27180,27170,27175,526]
["2021-01-05","03:26:00",27190,27190,27190,27190,2,null,null,null,null,null,null,null,"2021-01-05","03:26:00",27180,27185,27180,27185,171]
["2021-01-05","03:27:00",27180,27180,27180,27180,14,null,null,null,null,null,null,null,"2021-01-05","03:27:00",27185,27185,27170,27170,419]
["2021-01-05","03:28:00",27170,27170,27160,27160,41,null,null,null,null,null,null,null,"2021-01-05","03:28:00",27170,27170,27155,27155,323]
["2021-01-05","03:29:00",27160,27160,27160,27160,1,null,null,null,null,null,null,null,"2021-01-05","03:29:00",27160,27165,27160,27160,200]
["2021-01-05","03:30:00",27160,27160,27150,27150,17,null,null,null,null,null,null,null,"2021-01-05","03:30:00",27160,27160,27140,27150,245]
["2021-01-05","03:31:00",27140,27140,27140,27140,13,null,null,null,null,null,null,null,"2021-01-05","03:31:00",27145,27150,27140,27140,479]
["2021-01-05","03:32:00",27140,27140,27140,27140,0,null,null,null,null,null,null,null,"2021-01-05","03:32:00",27140,27150,27140,27145,370]
["2021-01-05","03:33:00",27140,27140,27140,27140,15,null,null,null,null,null,null,null,"2021-01-05","03:33:00",27145,27145,27135,27140,179]
["2021-01-05","03:34:00",27140,27140,27140,27140,32,null,null,null,null,null,null,null,"2021-01-05","03:34:00",27145,27145,27130,27130,319]
["2021-01-05","03:35:00",27140,27140,27130,27140,96,null,null,null,null,null,null,null,"2021-01-05","03:35:00",27135,27150,27135,27140,712]
["2021-01-05","03:36:00",27140,27140,27140,27140,4,null,null,null,null,null,null,null,"2021-01-05","03:36:00",27140,27150,27140,27140,224]
["2021-01-05","03:37:00",27140,27140,27140,27140,28,null,null,null,null,null,null,null,"2021-01-05","03:37:00",27140,27145,27140,27140,235]
["2021-01-05","03:38:00",27140,27140,27140,27140,0,null,null,null,null,null,null,null,"2021-01-05","03:38:00",27140,27140,27135,27135,152]
["2021-01-05","03:39:00",27140,27150,27140,27150,12,null,null,null,null,null,null,null,"2021-01-05","03:39:00",27140,27150,27140,27145,218]
["2021-01-05","03:40:00",27150,27150,27150,27150,7,null,null,null,null,null,null,null,"2021-01-05","03:40:00",27145,27155,27145,27155,195]
["2021-01-05","03:41:00",27160,27160,27160,27160,32,null,null,null,null,null,null,null,"2021-01-05","03:41:00",27160,27165,27155,27160,166]
["2021-01-05","03:42:00",27170,27180,27170,27180,41,null,null,null,null,null,null,null,"2021-01-05","03:42:00",27165,27185,27165,27175,508]
["2021-01-05","03:43:00",27170,27170,27170,27170,21,null,null,null,null,null,null,null,"2021-01-05","03:43:00",27175,27175,27165,27165,215]
["2021-01-05","03:44:00",27160,27160,27160,27160,31,null,null,null,null,null,null,null,"2021-01-05","03:44:00",27165,27165,27150,27160,469]
["2021-01-05","03:45:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","03:45:00",27160,27165,27160,27160,105]
["2021-01-05","03:46:00",27160,27160,27160,27160,10,null,null,null,null,null,null,null,"2021-01-05","03:46:00",27165,27165,27155,27155,198]
["2021-01-05","03:47:00",27160,27160,27160,27160,6,null,null,null,null,null,null,null,"2021-01-05","03:47:00",27155,27165,27155,27165,226]
["2021-01-05","03:48:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","03:48:00",27165,27165,27165,27165,166]
["2021-01-05","03:49:00",27160,27160,27160,27160,12,null,null,null,null,null,null,null,"2021-01-05","03:49:00",27165,27165,27160,27160,211]
["2021-01-05","03:50:00",27160,27160,27160,27160,1,null,null,null,null,null,null,null,"2021-01-05","03:50:00",27165,27170,27160,27165,255]
["2021-01-05","03:51:00",27170,27170,27170,27170,7,null,null,null,null,null,null,null,"2021-01-05","03:51:00",27165,27170,27160,27170,213]
["2021-01-05","03:52:00",27180,27180,27180,27180,5,null,null,null,null,null,null,null,"2021-01-05","03:52:00",27175,27180,27175,27180,225]
["2021-01-05","03:53:00",27180,27180,27180,27180,0,null,null,null,null,null,null,null,"2021-01-05","03:53:00",27185,27190,27180,27185,134]
["2021-01-05","03:54:00",27190,27190,27190,27190,15,null,null,null,null,null,null,null,"2021-01-05","03:54:00",27190,27195,27190,27195,201]
["2021-01-05","03:55:00",27190,27190,27190,27190,29,null,null,null,null,null,null,null,"2021-01-05","03:55:00",27195,27195,27185,27185,226]
["2021-01-05","03:56:00",27190,27190,27190,27190,3,null,null,null,null,null,null,null,"2021-01-05","03:56:00",27190,27190,27185,27185,247]
["2021-01-05","03:57:00",27190,27190,27190,27190,0,null,null,null,null,null,null,null,"2021-01-05","03:57:00",27185,27190,27180,27180,130]
["2021-01-05","03:58:00",27190,27190,27190,27190,2,null,null,null,null,null,null,null,"2021-01-05","03:58:00",27185,27190,27180,27190,85]
["2021-01-05","03:59:00",27190,27190,27190,27190,10,null,null,null,null,null,null,null,"2021-01-05","03:59:00",27190,27190,27185,27185,123]
["2021-01-05","04:00:00",27180,27180,27180,27180,17,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27175,27185,269]
["2021-01-05","04:01:00",27170,27170,27160,27160,29,null,null,null,null,null,null,null,"2021-01-05","04:01:00",27180,27180,27155,27155,526]
["2021-01-05","04:02:00",27160,27160,27160,27160,15,null,null,null,null,null,null,null,"2021-01-05","04:02:00",27160,27165,27155,27160,230]
["2021-01-05","04:03:00",27160,27160,27160,27160,15,null,null,null,null,null,null,null,"2021-01-05","04:03:00",27160,27165,27155,27165,356]
["2021-01-05","04:04:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:04:00",27165,27170,27165,27170,232]
["2021-01-05","04:05:00",27150,27150,27150,27150,7,null,null,null,null,null,null,null,"2021-01-05","04:05:00",27170,27170,27150,27150,545]
["2021-01-05","04:06:00",27160,27160,27160,27160,18,null,null,null,null,null,null,null,"2021-01-05","04:06:00",27150,27165,27150,27165,302]
["2021-01-05","04:07:00",27160,27160,27160,27160,15,null,null,null,null,null,null,null,"2021-01-05","04:07:00",27165,27165,27155,27155,320]
["2021-01-05","04:08:00",27150,27150,27150,27150,8,null,null,null,null,null,null,null,"2021-01-05","04:08:00",27155,27155,27150,27150,225]
["2021-01-05","04:09:00",27140,27140,27140,27140,16,null,null,null,null,null,null,null,"2021-01-05","04:09:00",27145,27145,27130,27135,507]
["2021-01-05","04:10:00",27140,27140,27140,27140,17,null,null,null,null,null,null,null,"2021-01-05","04:10:00",27140,27140,27135,27135,143]
["2021-01-05","04:11:00",27130,27130,27120,27120,24,null,null,null,null,null,null,null,"2021-01-05","04:11:00",27135,27135,27120,27125,542]
["2021-01-05","04:12:00",27130,27130,27130,27130,13,null,null,null,null,null,null,null,"2021-01-05","04:12:00",27125,27135,27125,27130,381]
["2021-01-05","04:13:00",27140,27140,27140,27140,11,null,null,null,null,null,null,null,"2021-01-05","04:13:00",27135,27140,27135,27140,187]
["2021-01-05","04:14:00",27150,27150,27150,27150,3,null,null,null,null,null,null,null,"2021-01-05","04:14:00",27135,27155,27135,27150,124]
["2021-01-05","04:15:00",27150,27150,27150,27150,21,null,null,null,null,null,null,null,"2021-01-05","04:15:00",27150,27150,27145,27145,390]
["2021-01-05","04:16:00",27150,27160,27150,27160,16,null,null,null,null,null,null,null,"2021-01-05","04:16:00",27150,27165,27150,27160,213]
["2021-01-05","04:17:00",27160,27160,27160,27160,19,null,null,null,null,null,null,null,"2021-01-05","04:17:00",27155,27165,27155,27165,351]
["2021-01-05","04:18:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:18:00",27165,27170,27160,27165,263]
["2021-01-05","04:19:00",27160,27160,27150,27160,10,null,null,null,null,null,null,null,"2021-01-05","04:19:00",27160,27165,27155,27160,159]
["2021-01-05","04:20:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:20:00",27155,27165,27155,27165,220]
["2021-01-05","04:21:00",27160,27160,27160,27160,5,null,null,null,null,null,null,null,"2021-01-05","04:21:00",27165,27165,27155,27165,352]
["2021-01-05","04:22:00",27170,27170,27170,27170,11,null,null,null,null,null,null,null,"2021-01-05","04:22:00",27165,27170,27165,27170,307]
["2021-01-05","04:23:00",27170,27170,27170,27170,1,null,null,null,null,null,null,null,"2021-01-05","04:23:00",27170,27180,27165,27175,383]
["2021-01-05","04:24:00",27180,27180,27180,27180,21,null,null,null,null,null,null,null,"2021-01-05","04:24:00",27175,27185,27175,27180,433]
["2021-01-05","04:25:00",27170,27180,27170,27170,41,null,null,null,null,null,null,null,"2021-01-05","04:25:00",27180,27180,27165,27170,616]
["2021-01-05","04:26:00",27160,27160,27160,27160,4,null,null,null,null,null,null,null,"2021-01-05","04:26:00",27170,27170,27160,27165,145]
["2021-01-05","04:27:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:27:00",27165,27170,27165,27165,133]
["2021-01-05","04:28:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:28:00",27165,27165,27165,27165,160]
["2021-01-05","04:29:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:29:00",27160,27160,27155,27155,108]
["2021-01-05","04:30:00",27150,27150,27140,27140,16,null,null,null,null,null,null,null,"2021-01-05","04:30:00",27155,27155,27140,27140,445]
["2021-01-05","04:31:00",27140,27140,27140,27140,4,null,null,null,null,null,null,null,"2021-01-05","04:31:00",27140,27140,27130,27140,360]
["2021-01-05","04:32:00",27140,27140,27130,27130,23,null,null,null,null,null,null,null,"2021-01-05","04:32:00",27135,27140,27130,27130,481]
["2021-01-05","04:33:00",27130,27130,27130,27130,39,null,null,null,null,null,null,null,"2021-01-05","04:33:00",27130,27135,27125,27130,528]
["2021-01-05","04:34:00",27130,27130,27130,27130,13,null,null,null,null,null,null,null,"2021-01-05","04:34:00",27130,27130,27125,27125,237]
["2021-01-05","04:35:00",27130,27130,27110,27110,48,null,null,null,null,null,null,null,"2021-01-05","04:35:00",27130,27130,27105,27105,448]
["2021-01-05","04:36:00",27110,27110,27110,27110,1,null,null,null,null,null,null,null,"2021-01-05","04:36:00",27105,27115,27105,27105,98]
["2021-01-05","04:37:00",27110,27110,27110,27110,7,null,null,null,null,null,null,null,"2021-01-05","04:37:00",27105,27115,27105,27115,164]
["2021-01-05","04:38:00",27120,27130,27120,27130,16,null,null,null,null,null,null,null,"2021-01-05","04:38:00",27120,27135,27120,27135,274]
["2021-01-05","04:39:00",27130,27130,27130,27130,12,null,null,null,null,null,null,null,"2021-01-05","04:39:00",27130,27130,27125,27130,146]
["2021-01-05","04:40:00",27130,27130,27130,27130,8,null,null,null,null,null,null,null,"2021-01-05","04:40:00",27130,27135,27125,27125,257]
["2021-01-05","04:41:00",27120,27120,27120,27120,5,null,null,null,null,null,null,null,"2021-01-05","04:41:00",27125,27130,27120,27120,114]
["2021-01-05","04:42:00",27130,27130,27130,27130,4,null,null,null,null,null,null,null,"2021-01-05","04:42:00",27120,27135,27120,27130,144]
["2021-01-05","04:43:00",27140,27140,27140,27140,11,null,null,null,null,null,null,null,"2021-01-05","04:43:00",27135,27140,27135,27140,109]
["2021-01-05","04:44:00",27130,27130,27130,27130,4,null,null,null,null,null,null,null,"2021-01-05","04:44:00",27135,27135,27130,27130,333]
["2021-01-05","04:45:00",27130,27130,27130,27130,3,null,null,null,null,null,null,null,"2021-01-05","04:45:00",27130,27130,27125,27125,90]
["2021-01-05","04:46:00",27130,27130,27130,27130,0,null,null,null,null,null,null,null,"2021-01-05","04:46:00",27125,27130,27125,27130,54]
["2021-01-05","04:47:00",27120,27130,27120,27120,17,null,null,null,null,null,null,null,"2021-01-05","04:47:00",27130,27130,27120,27120,122]
["2021-01-05","04:48:00",27120,27120,27110,27110,8,null,null,null,null,null,null,null,"2021-01-05","04:48:00",27120,27125,27105,27110,267]
["2021-01-05","04:49:00",27110,27110,27100,27100,13,null,null,null,null,null,null,null,"2021-01-05","04:49:00",27110,27110,27095,27095,404]
["2021-01-05","04:50:00",27100,27100,27100,27100,6,null,null,null,null,null,null,null,"2021-01-05","04:50:00",27095,27110,27095,27105,287]
["2021-01-05","04:51:00",27100,27100,27100,27100,15,null,null,null,null,null,null,null,"2021-01-05","04:51:00",27105,27105,27095,27095,155]
["2021-01-05","04:52:00",27100,27100,27100,27100,19,null,null,null,null,null,null,null,"2021-01-05","04:52:00",27100,27100,27095,27100,121]
["2021-01-05","04:53:00",27100,27100,27100,27100,7,null,null,null,null,null,null,null,"2021-01-05","04:53:00",27100,27105,27095,27100,209]
["2021-01-05","04:54:00",27100,27100,27100,27100,6,null,null,null,null,null,null,null,"2021-01-05","04:54:00",27100,27100,27100,27100,213]
["2021-01-05","04:55:00",27100,27100,27100,27100,6,null,null,null,null,null,null,null,"2021-01-05","04:55:00",27095,27105,27095,27105,227]
["2021-01-05","04:56:00",27110,27120,27110,27120,34,null,null,null,null,null,null,null,"2021-01-05","04:56:00",27110,27125,27110,27120,441]
["2021-01-05","04:57:00",27120,27150,27120,27140,31,null,null,null,null,null,null,null,"2021-01-05","04:57:00",27125,27145,27125,27145,692]
["2021-01-05","04:58:00",27140,27140,27140,27140,3,null,null,null,null,null,null,null,"2021-01-05","04:58:00",27140,27150,27135,27145,567]
["2021-01-05","04:59:00",27150,27150,27150,27150,14,null,null,null,null,null,null,null,"2021-01-05","04:59:00",27145,27155,27145,27150,271]
["2021-01-05","05:00:00",27150,27150,27150,27150,29,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27140,27150,300]
["2021-01-05","05:01:00",27150,27150,27150,27150,7,null,null,null,null,null,null,null,"2021-01-05","05:01:00",27145,27150,27140,27145,189]
["2021-01-05","05:02:00",27140,27140,27120,27120,33,null,null,null,null,null,null,null,"2021-01-05","05:02:00",27145,27145,27115,27120,415]
["2021-01-05","05:03:00",27110,27120,27110,27120,8,null,null,null,null,null,null,null,"2021-01-05","05:03:00",27120,27125,27110,27115,372]
["2021-01-05","05:04:00",27110,27110,27110,27110,7,null,null,null,null,null,null,null,"2021-01-05","05:04:00",27120,27120,27105,27105,179]
["2021-01-05","05:05:00",27110,27110,27110,27110,29,null,null,null,null,null,null,null,"2021-01-05","05:05:00",27105,27120,27105,27115,235]
["2021-01-05","05:06:00",27120,27140,27120,27130,35,null,null,null,null,null,null,null,"2021-01-05","05:06:00",27115,27140,27115,27125,682]
["2021-01-05","05:07:00",27130,27130,27130,27130,0,null,null,null,null,null,null,null,"2021-01-05","05:07:00",27125,27125,27120,27125,228]
["2021-01-05","05:08:00",27120,27130,27120,27130,8,null,null,null,null,null,null,null,"2021-01-05","05:08:00",27125,27130,27120,27125,304]
["2021-01-05","05:09:00",27120,27120,27120,27120,26,null,null,null,null,null,null,null,"2021-01-05","05:09:00",27120,27120,27120,27120,226]
["2021-01-05","05:10:00",27130,27130,27130,27130,10,null,null,null,null,null,null,null,"2021-01-05","05:10:00",27125,27135,27125,27130,214]
["2021-01-05","05:11:00",27130,27130,27130,27130,16,null,null,null,null,null,null,null,"2021-01-05","05:11:00",27130,27130,27125,27130,251]
["2021-01-05","05:12:00",27130,27140,27130,27140,16,null,null,null,null,null,null,null,"2021-01-05","05:12:00",27130,27145,27130,27135,188]
["2021-01-05","05:13:00",27140,27140,27140,27140,0,null,null,null,null,null,null,null,"2021-01-05","05:13:00",27135,27140,27135,27135,81]
["2021-01-05","05:14:00",27140,27150,27130,27150,46,null,null,null,null,null,null,null,"2021-01-05","05:14:00",27135,27150,27135,27150,588]
["2021-01-05","05:15:00",27150,27150,27150,27150,0,null,null,null,null,null,null,null,"2021-01-05","05:15:00",27150,27150,27140,27145,203]
["2021-01-05","05:16:00",27140,27140,27140,27140,4,null,null,null,null,null,null,null,"2021-01-05","05:16:00",27140,27145,27140,27140,86]
["2021-01-05","05:17:00",27140,27140,27120,27120,27,null,null,null,null,null,null,null,"2021-01-05","05:17:00",27140,27140,27120,27120,189]
["2021-01-05","05:18:00",27120,27120,27110,27120,31,null,null,null,null,null,null,null,"2021-01-05","05:18:00",27125,27125,27110,27120,169]
["2021-01-05","05:19:00",27120,27120,27120,27120,2,null,null,null,null,null,null,null,"2021-01-05","05:19:00",27120,27130,27115,27125,31]
["2021-01-05","05:20:00",27120,27120,27120,27120,21,null,null,null,null,null,null,null,"2021-01-05","05:20:00",27125,27130,27120,27120,235]
["2021-01-05","05:21:00",27120,27120,27120,27120,2,null,null,null,null,null,null,null,"2021-01-05","05:21:00",27120,27125,27120,27120,39]
["2021-01-05","05:22:00",27120,27120,27120,27120,5,null,null,null,null,null,null,null,"2021-01-05","05:22:00",27120,27125,27115,27115,70]
["2021-01-05","05:23:00",27120,27120,27110,27110,8,null,null,null,null,null,null,null,"2021-01-05","05:23:00",27110,27115,27105,27110,115]
["2021-01-05","05:24:00",27120,27120,27120,27120,6,null,null,null,null,null,null,null,"2021-01-05","05:24:00",27115,27120,27110,27115,251]
["2021-01-05","05:25:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:25:00",27115,27115,27115,27115,1]
["2021-01-05","05:26:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:26:00",27115,27115,27115,27115,0]
["2021-01-05","05:27:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:27:00",27115,27115,27115,27115,0]
["2021-01-05","05:28:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:28:00",27115,27115,27115,27115,0]
["2021-01-05","05:29:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:29:00",27115,27115,27115,27115,0]
["2021-01-05","05:30:00",27100,27100,27100,27100,108,null,null,null,null,null,null,null,"2021-01-05","05:30:00",27100,27100,27100,27100,1958]
["2021-01-05","08:45:00",27090,27100,27070,27070,645,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27100,27065,27070,6918]
["2021-01-05","08:46:00",27070,27070,27060,27070,221,null,null,null,null,null,null,null,"2021-01-05","08:46:00",27065,27080,27060,27075,1104]
["2021-01-05","08:47:00",27070,27080,27070,27070,99,null,null,null,null,null,null,null,"2021-01-05","08:47:00",27075,27080,27065,27075,1103]
["2021-01-05","08:48:00",27080,27080,27080,27080,1,null,null,null,null,null,null,null,"2021-01-05","08:48:00",27075,27080,27070,27080,541]
["2021-01-05","08:49:00",27080,27080,27080,27080,0,null,null,null,null,null,null,null,"2021-01-05","08:49:00",27075,27080,27075,27080,233]
["2021-01-05","08:50:00",27080,27090,27080,27090,112,null,null,null,null,null,null,null,"2021-01-05","08:50:00",27080,27090,27075,27090,391]
["2021-01-05","08:51:00",27090,27090,27080,27080,42,null,null,null,null,null,null,null,"2021-01-05","08:51:00",27090,27090,27070,27075,972]
["2021-01-05","08:52:00",27070,27090,27070,27090,64,null,null,null,null,null,null,null,"2021-01-05","08:52:00",27070,27090,27070,27085,639]
["2021-01-05","08:53:00",27090,27090,27090,27090,2,null,null,null,null,null,null,null,"2021-01-05","08:53:00",27085,27085,27080,27085,183]
["2021-01-05","08:54:00",27080,27080,27080,27080,39,null,null,null,null,null,null,null,"2021-01-05","08:54:00",27085,27090,27070,27075,549]
["2021-01-05","08:55:00",27080,27080,27080,27080,32,null,null,null,null,null,null,null,"2021-01-05","08:55:00",27075,27080,27070,27080,427]
["2021-01-05","08:56:00",27080,27090,27080,27090,124,null,null,null,null,null,null,null,"2021-01-05","08:56:00",27080,27100,27080,27095,894]
["2021-01-05","08:57:00",27090,27090,27090,27090,51,null,null,null,null,null,null,null,"2021-01-05","08:57:00",27095,27095,27085,27085,525]
["2021-01-05","08:58:00",27090,27090,27090,27090,0,null,null,null,null,null,null,null,"2021-01-05","08:58:00",27090,27090,27085,27090,314]
["2021-01-05","08:59:00",27090,27100,27090,27100,346,null,null,null,null,null,null,null,"2021-01-05","08:59:00",27085,27105,27085,27100,1451]
["2021-01-05","09:00:00",27100,27160,27100,27140,472,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27160,27100,27140,6821]
["2021-01-05","09:01:00",27140,27140,27090,27090,409,null,null,null,null,null,null,null,"2021-01-05","09:01:00",27140,27145,27080,27085,4662]
["2021-01-05","09:02:00",27080,27100,27080,27080,276,null,null,null,null,null,null,null,"2021-01-05","09:02:00",27090,27105,27075,27080,2340]
["2021-01-05","09:03:00",27080,27120,27080,27100,292,null,null,null,null,null,null,null,"2021-01-05","09:03:00",27080,27120,27075,27105,2536]
["2021-01-05","09:04:00",27100,27100,27090,27100,203,null,null,null,null,null,null,null,"2021-01-05","09:04:00",27100,27105,27085,27100,1941]
["2021-01-05","09:05:00",27100,27100,27090,27100,171,null,null,null,null,null,null,null,"2021-01-05","09:05:00",27095,27110,27090,27100,1692]
["2021-01-05","09:06:00",27100,27150,27100,27130,169,null,null,null,null,null,null,null,"2021-01-05","09:06:00",27095,27145,27095,27140,3311]
["2021-01-05","09:07:00",27130,27140,27130,27130,116,null,null,null,null,null,null,null,"2021-01-05","09:07:00",27140,27145,27120,27135,2010]
["2021-01-05","09:08:00",27140,27140,27130,27140,168,null,null,null,null,null,null,null,"2021-01-05","09:08:00",27135,27150,27120,27145,1939]
["2021-01-05","09:09:00",27150,27170,27150,27170,305,null,null,null,null,null,null,null,"2021-01-05","09:09:00",27150,27170,27145,27170,2198]
["2021-01-05","09:10:00",27170,27180,27160,27160,125,null,null,null,null,null,null,null,"2021-01-05","09:10:00",27170,27175,27155,27155,1419]
["2021-01-05","09:11:00",27160,27180,27160,27180,220,null,null,null,null,null,null,null,"2021-01-05","09:11:00",27160,27180,27160,27180,2108]
["2021-01-05","09:12:00",27180,27180,27140,27140,90,null,null,null,null,null,null,null,"2021-01-05","09:12:00",27180,27180,27145,27150,1883]
["2021-01-05","09:13:00",27140,27140,27130,27140,99,null,null,null,null,null,null,null,"2021-01-05","09:13:00",27145,27150,27130,27140,1532]
["2021-01-05","09:14:00",27140,27150,27130,27130,110,null,null,null,null,null,null,null,"2021-01-05","09:14:00",27140,27150,27130,27130,1789]
["2021-01-05","09:15:00",27130,27140,27130,27140,114,null,null,null,null,null,null,null,"2021-01-05","09:15:00",27130,27150,27130,27145,937]
["2021-01-05","09:16:00",27150,27150,27130,27130,215,null,null,null,null,null,null,null,"2021-01-05","09:16:00",27145,27155,27130,27135,1875]
["2021-01-05","09:17:00",27140,27140,27130,27130,180,null,null,null,null,null,null,null,"2021-01-05","09:17:00",27130,27145,27120,27125,1739]
["2021-01-05","09:18:00",27120,27150,27120,27150,177,null,null,null,null,null,null,null,"2021-01-05","09:18:00",27125,27155,27120,27145,2340]
["2021-01-05","09:19:00",27150,27150,27150,27150,104,null,null,null,null,null,null,null,"2021-01-05","09:19:00",27150,27160,27145,27150,1075]
["2021-01-05","09:20:00",27150,27160,27150,27160,169,null,null,null,null,null,null,null,"2021-01-05","09:20:00",27150,27160,27145,27155,2108]
["2021-01-05","09:21:00",27160,27170,27150,27150,91,null,null,null,null,null,null,null,"2021-01-05","09:21:00",27155,27175,27145,27150,1700]
["2021-01-05","09:22:00",27150,27150,27150,27150,116,null,null,null,null,null,null,null,"2021-01-05","09:22:00",27150,27160,27145,27150,1394]
["2021-01-05","09:23:00",27150,27150,27130,27130,104,null,null,null,null,null,null,null,"2021-01-05","09:23:00",27145,27150,27125,27125,1816]
["2021-01-05","09:24:00",27130,27140,27120,27130,138,null,null,null,null,null,null,null,"2021-01-05","09:24:00",27125,27140,27115,27135,1962]
["2021-01-05","09:25:00",27130,27150,27130,27150,133,null,null,null,null,null,null,null,"2021-01-05","09:25:00",27130,27155,27130,27150,1187]
["2021-01-05","09:26:00",27160,27160,27160,27160,119,null,null,null,null,null,null,null,"2021-01-05","09:26:00",27155,27165,27150,27160,1706]
["2021-01-05","09:27:00",27160,27180,27160,27180,124,null,null,null,null,null,null,null,"2021-01-05","09:27:00",27160,27185,27160,27180,1719]
["2021-01-05","09:28:00",27180,27180,27160,27180,261,null,null,null,null,null,null,null,"2021-01-05","09:28:00",27180,27185,27160,27175,2099]
["2021-01-05","09:29:00",27180,27200,27170,27200,307,null,null,null,null,null,null,null,"2021-01-05","09:29:00",27175,27205,27175,27200,3541]
["2021-01-05","09:30:00",27200,27210,27200,27210,201,null,null,null,null,null,null,null,"2021-01-05","09:30:00",27200,27220,27190,27215,3108]
["2021-01-05","10:18:00",27250,27250,27240,27240,101,null,null,null,null,null,null,null,"2021-01-05","10:18:00",27245,27250,27235,27240,545]
["2021-01-05","12:18:00",27220,27220,27220,27220,11,null,null,null,null,null,null,null,"2021-01-05","12:18:00",27215,27225,27215,27220,54]
["2021-01-05","15:00:00",27130,27150,27110,27140,975,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27105,27140,6614]
["2021-01-06","19:08:00",27150,27150,27150,27150,3,null,null,null,null,null,null,null,"2021-01-06","19:08:00",27150,27150,27145,27145,170]
["2021-01-06","20:20:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","20:20:00",27125,27135,27125,27135,152]
["2021-01-06","00:31:00",27070,27070,27070,27070,21,null,null,null,null,null,null,null,"2021-01-06","00:31:00",27075,27075,27065,27070,730]
["2021-01-06","01:56:00",27070,27070,27070,27070,6,null,null,null,null,null,null,null,"2021-01-06","01:56:00",27070,27075,27070,27075,165]
["2021-01-06","08:45:00",27090,27110,27090,27100,653,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27085,27100,6803]
["2021-01-06","09:06:00",27110,27130,27110,27120,184,null,null,null,null,null,null,null,"2021-01-06","09:06:00",27105,27130,27100,27110,2427]
["2021-01-06","11:58:00",27020,27030,27020,27030,76,null,null,null,null,null,null,null,"2021-01-06","11:58:00",27025,27035,27015,27035,1096]
["2021-01-07","17:01:00",27050,27050,27040,27040,84,null,null,null,null,null,null,null,"2021-01-07","17:01:00",27050,27055,27040,27040,921]
["2021-01-07","18:48:00",27050,27050,27050,27050,41,null,null,null,null,null,null,null,"2021-01-07","18:48:00",27045,27050,27045,27050,511]
["2021-01-07","20:00:00",27090,27100,27090,27100,47,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27090,27090,771]
["2021-01-07","22:54:00",27130,27140,27130,27130,83,null,null,null,null,null,null,null,"2021-01-07","22:54:00",27130,27140,27125,27125,1256]
["2021-01-07","01:36:00",27340,27350,27340,27350,61,null,null,null,null,null,null,null,"2021-01-07","01:36:00",27335,27350,27335,27350,779]
["2021-01-07","05:11:00",27320,27320,27320,27320,6,null,null,null,null,null,null,null,"2021-01-07","05:11:00",27330,27330,27320,27320,169]
["2021-01-07","09:53:00",27450,27460,27450,27460,103,null,null,null,null,null,null,null,"2021-01-07","09:53:00",27450,27465,27445,27460,1057]
["2021-01-07","11:38:00",27550,27550,27530,27530,50,null,null,null,null,null,null,null,"2021-01-07","11:38:00",27545,27550,27535,27535,448]
["2021-01-07","14:10:00",27410,27410,27410,27410,109,null,null,null,null,null,null,null,"2021-01-07","14:10:00",27410,27415,27405,27410,902]
["2021-01-08","18:28:00",27430,27430,27430,27430,32,null,null,null,null,null,null,null,"2021-01-08","18:28:00",27430,27435,27430,27430,198]
["2021-01-08","19:40:00",27440,27440,27440,27440,17,null,null,null,null,null,null,null,"2021-01-08","19:40:00",27450,27450,27440,27440,449]
["2021-01-08","23:09:00",27480,27490,27480,27490,25,null,null,null,null,null,null,null,"2021-01-08","23:09:00",27480,27485,27475,27485,376]
["2021-01-08","01:16:00",27570,27580,27570,27580,14,null,null,null,null,null,null,null,"2021-01-08","01:16:00",27575,27580,27575,27580,200]
["2021-01-08","04:51:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-08","04:51:00",27560,27560,27560,27560,6]
["2021-01-08","05:02:00",27580,27580,27580,27580,1,null,null,null,null,null,null,null,"2021-01-08","05:02:00",27585,27590,27585,27590,166]
["2021-01-08","11:18:00",27940,27950,27940,27940,244,null,null,null,null,null,null,null,"2021-01-08","11:18:00",27945,27955,27940,27940,2009]
["2021-01-08","14:57:00",28070,28070,28060,28060,55,null,null,null,null,null,null,null,"2021-01-08","14:57:00",28070,28070,28055,28060,1184]
["2021-01-12","18:08:00",28160,28180,28160,28180,97,null,null,null,null,null,null,null,"2021-01-12","18:08:00",28160,28175,28160,28175,887]
["2021-01-12","19:20:00",28190,28190,28190,28190,24,null,null,null,null,null,null,null,"2021-01-12","19:20:00",28185,28195,28185,28195,319]
["2021-01-12","21:32:00",28140,28140,28140,28140,0,null,null,null,null,null,null,null,"2021-01-12","21:32:00",28135,28135,28130,28135,326]
["2021-01-12","00:56:00",28160,28160,28160,28160,5,null,null,null,null,null,null,null,"2021-01-12","00:56:00",28160,28165,28160,28160,79]
["2021-01-12","04:31:00",28120,28120,28120,28120,1,null,null,null,null,null,null,null,"2021-01-12","04:31:00",28125,28125,28120,28125,249]
["2021-01-12","09:03:00",27960,27990,27940,27990,311,null,null,null,null,null,null,null,"2021-01-12","09:03:00",27960,28000,27940,27990,4798]
["2021-01-12","10:58:00",28170,28170,28160,28160,202,null,null,null,null,null,null,null,"2021-01-12","10:58:00",28170,28175,28155,28155,1236]
["2021-01-12","14:33:00",28140,28150,28140,28140,64,null,null,null,null,null,null,null,"2021-01-12","14:33:00",28145,28150,28140,28150,1146]
["2021-01-13","18:34:00",28210,28210,28210,28210,24,null,null,null,null,null,null,null,"2021-01-13","18:34:00",28210,28210,28205,28205,225]
["2021-01-13","19:00:00",28210,28210,28210,28210,9,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28210,28205,28210,89]
["2021-01-13","22:19:00",28160,28160,28160,28160,0,null,null,null,null,null,null,null,"2021-01-13","22:19:00",28165,28165,28165,28165,3]
["2021-01-13","00:36:00",28170,28170,28170,28170,19,null,null,null,null,null,null,null,"2021-01-13","00:36:00",28170,28175,28170,28170,204]
["2021-01-13","01:48:00",28160,28160,28160,28160,0,null,null,null,null,null,null,null,"2021-01-13","01:48:00",28160,28165,28160,28160,65]
["2021-01-13","04:12:00",28150,28150,28150,28150,0,null,null,null,null,null,null,null,"2021-01-13","04:12:00",28155,28155,28155,28155,60]
["2021-01-13","10:38:00",28180,28180,28180,28180,33,null,null,null,null,null,null,null,"2021-01-13","10:38:00",28175,28185,28175,28175,526]
["2021-01-13","12:38:00",28380,28380,28370,28380,29,null,null,null,null,null,null,null,"2021-01-13","12:38:00",28375,28380,28370,28375,903]
["2021-01-14","16:57:00",28440,28440,28440,28440,0,null,null,null,null,null,null,null,"2021-01-14","16:57:00",28440,28440,28430,28435,118]
["2021-01-14","18:40:00",28450,28450,28450,28450,19,null,null,null,null,null,null,null,"2021-01-14","18:40:00",28455,28455,28450,28450,161]
["2021-01-14","20:42:00",28400,28400,28400,28400,12,null,null,null,null,null,null,null,"2021-01-14","20:42:00",28400,28400,28395,28400,174]
["2021-01-14","00:16:00",28420,28420,28420,28420,23,null,null,null,null,null,null,null,"2021-01-14","00:16:00",28415,28425,28415,28420,319]
["2021-01-14","01:28:00",28450,28450,28450,28450,0,null,null,null,null,null,null,null,"2021-01-14","01:28:00",28450,28455,28450,28455,36]
["2021-01-14","04:59:00",28470,28470,28470,28470,2,null,null,null,null,null,null,null,"2021-01-14","04:59:00",28470,28480,28470,28470,227]
["2021-01-14","10:18:00",28690,28690,28690,28690,99,null,null,null,null,null,null,null,"2021-01-14","10:18:00",28690,28700,28690,28695,1035]
["2021-01-14","12:18:00",28900,28910,28900,28900,241,null,null,null,null,null,null,null,"2021-01-14","12:18:00",28895,28905,28890,28900,2123]
["2021-01-15","17:44:00",28890,28890,28880,28890,20,null,null,null,null,null,null,null,"2021-01-15","17:44:00",28885,28890,28880,28885,752]
["2021-01-15","18:20:00",28860,28870,28860,28870,22,null,null,null,null,null,null,null,"2021-01-15","18:20:00",28865,28875,28860,28875,611]
["2021-01-15","21:29:00",28850,28850,28850,28850,0,null,null,null,null,null,null,null,"2021-01-15","21:29:00",28840,28845,28840,28845,3]
["2021-01-15","23:56:00",28900,28900,28900,28900,10,null,null,null,null,null,null,null,"2021-01-15","23:56:00",28900,28910,28900,28910,809]
["2021-01-15","01:56:00",28890,28890,28890,28890,0,null,null,null,null,null,null,null,"2021-01-15","01:56:00",28900,28900,28895,28895,21]
["2021-01-15","03:22:00",28900,28900,28900,28900,61,null,null,null,null,null,null,null,"2021-01-15","03:22:00",28905,28905,28895,28905,728]
["2021-01-15","09:58:00",28630,28640,28630,28640,84,null,null,null,null,null,null,null,"2021-01-15","09:58:00",28635,28650,28630,28640,1269]
["2021-01-15","11:58:00",28660,28660,28660,28660,28,null,null,null,null,null,null,null,"2021-01-15","11:58:00",28660,28660,28655,28660,304]
["2021-01-15","14:53:00",28510,28510,28500,28500,79,null,null,null,null,null,null,null,"2021-01-15","14:53:00",28510,28515,28500,28500,645]
["2021-01-18","18:00:00",28520,28530,28520,28530,35,null,null,null,null,null,null,null,"2021-01-18","18:00:00",28525,28530,28520,28530,502]
["2021-01-18","20:00:00",28530,28530,28530,28530,29,null,null,null,null,null,null,null,"2021-01-18","20:00:00",28520,28530,28520,28530,285]
["2021-01-18","00:24:00",28150,28170,28140,28150,197,null,null,null,null,null,null,null,"2021-01-18","00:24:00",28150,28170,28140,28140,2876]
["2021-01-18","01:36:00",28350,28350,28350,28350,17,null,null,null,null,null,null,null,"2021-01-18","01:36:00",28350,28350,28350,28350,245]
["2021-01-18","04:09:00",28380,28380,28370,28370,4,null,null,null,null,null,null,null,"2021-01-18","04:09:00",28380,28380,28370,28370,194]
["2021-01-18","09:38:00",28270,28270,28250,28260,93,null,null,null,null,null,null,null,"2021-01-18","09:38:00",28270,28270,28245,28260,1868]
["2021-01-18","11:38:00",28250,28250,28250,28250,35,null,null,null,null,null,null,null,"2021-01-18","11:38:00",28250,28255,28245,28250,700]
["2021-01-19","16:54:00",28170,28170,28170,28170,8,null,null,null,null,null,null,null,"2021-01-19","16:54:00",28175,28175,28160,28165,207]
["2021-01-19","17:40:00",28220,28220,28220,28220,0,null,null,null,null,null,null,null,"2021-01-19","17:40:00",28220,28220,28215,28215,147]
["2021-01-19","19:40:00",28220,28230,28220,28230,13,null,null,null,null,null,null,null,"2021-01-19","19:40:00",28220,28230,28220,28225,172]
["2021-01-19","22:47:00",28290,28290,28290,28290,10,null,null,null,null,null,null,null,"2021-01-19","22:47:00",28290,28295,28290,28295,162]
["2021-01-19","01:16:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","01:16:00",28320,28320,28315,28315,74]
["2021-01-19","02:32:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","02:32:00",28320,28320,28320,28320,6]
["2021-01-19","09:18:00",28510,28530,28500,28510,142,null,null,null,null,null,null,null,"2021-01-19","09:18:00",28515,28530,28500,28510,2736]
["2021-01-19","11:18:00",28570,28570,28570,28570,22,null,null,null,null,null,null,null,"2021-01-19","11:18:00",28570,28570,28565,28570,444]
["2021-01-19","14:03:00",28630,28630,28630,28630,28,null,null,null,null,null,null,null,"2021-01-19","14:03:00",28640,28640,28625,28625,568]
["2021-01-20","18:08:00",28680,28680,28680,28680,0,null,null,null,null,null,null,null,"2021-01-20","18:08:00",28680,28690,28675,28685,212]
["2021-01-20","19:20:00",28740,28740,28740,28740,1,null,null,null,null,null,null,null,"2021-01-20","19:20:00",28735,28740,28735,28735,136]
["2021-01-20","23:34:00",28620,28620,28590,28610,137,null,null,null,null,null,null,null,"2021-01-20","23:34:00",28620,28620,28590,28610,3049]
["2021-01-20","00:56:00",28650,28650,28650,28650,11,null,null,null,null,null,null,null,"2021-01-20","00:56:00",28645,28650,28645,28650,208]
["2021-01-20","03:19:00",28680,28680,28680,28680,0,null,null,null,null,null,null,null,"2021-01-20","03:19:00",28675,28675,28675,28675,1]
["2021-01-20","08:58:00",28800,28820,28800,28820,71,null,null,null,null,null,null,null,"2021-01-20","08:58:00",28810,28815,28800,28815,1220]
["2021-01-20","10:58:00",28520,28530,28520,28530,51,null,null,null,null,null,null,null,"2021-01-20","10:58:00",28530,28530,28515,28525,960]
["2021-01-20","14:50:00",28490,28500,28490,28490,132,null,null,null,null,null,null,null,"2021-01-20","14:50:00",28495,28500,28490,28495,1215]
["2021-01-21","17:48:00",28570,28580,28570,28570,54,null,null,null,null,null,null,null,"2021-01-21","17:48:00",28570,28575,28565,28570,828]
["2021-01-21","19:00:00",28540,28540,28540,28540,0,null,null,null,null,null,null,null,"2021-01-21","19:00:00",28545,28545,28540,28545,92]
["2021-01-21","21:57:00",28510,28510,28510,28510,0,null,null,null,null,null,null,null,"2021-01-21","21:57:00",28510,28510,28510,28510,1]
["2021-01-21","00:36:00",28580,28580,28580,28580,22,null,null,null,null,null,null,null,"2021-01-21","00:36:00",28585,28585,28575,28575,202]
["2021-01-21","01:48:00",28590,28590,28590,28590,45,null,null,null,null,null,null,null,"2021-01-21","01:48:00",28595,28595,28585,28585,401]
["2021-01-21","09:28:00",28740,28740,28730,28730,186,null,null,null,null,null,null,null,"2021-01-21","09:28:00",28745,28745,28725,28730,2084]
["2021-01-21","10:38:00",28740,28750,28740,28750,37,null,null,null,null,null,null,null,"2021-01-21","10:38:00",28740,28745,28740,28745,738]
["2021-01-21","13:13:00",28760,28760,28760,28760,15,null,null,null,null,null,null,null,"2021-01-21","13:13:00",28760,28765,28760,28760,283]
["2021-01-22","17:28:00",28700,28700,28690,28690,23,null,null,null,null,null,null,null,"2021-01-22","17:28:00",28705,28710,28700,28700,278]
["2021-01-22","18:40:00",28680,28680,28680,28680,0,null,null,null,null,null,null,null,"2021-01-22","18:40:00",28675,28675,28675,28675,61]
["2021-01-22","22:44:00",28670,28670,28670,28670,14,null,null,null,null,null,null,null,"2021-01-22","22:44:00",28675,28675,28670,28670,119]
["2021-01-22","00:16:00",28610,28610,28610,28610,29,null,null,null,null,null,null,null,"2021-01-22","00:16:00",28610,28620,28610,28615,736]
["2021-01-22","01:28:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-01-22","01:28:00",28610,28610,28605,28605,33]
["2021-01-22","04:05:00",28580,28590,28580,28590,27,null,null,null,null,null,null,null,"2021-01-22","04:05:00",28590,28590,28585,28590,156]
["2021-01-22","10:18:00",28630,28630,28620,28620,52,null,null,null,null,null,null,null,"2021-01-22","10:18:00",28630,28635,28620,28625,771]
["2021-01-22","14:00:00",28640,28650,28640,28650,31,null,null,null,null,null,null,null,"2021-01-22","14:00:00",28645,28660,28640,28655,753]
["2021-01-25","17:08:00",28550,28560,28550,28560,75,null,null,null,null,null,null,null,"2021-01-25","17:08:00",28555,28560,28550,28555,475]
["2021-01-25","18:20:00",28470,28470,28470,28470,0,null,null,null,null,null,null,null,"2021-01-25","18:20:00",28475,28480,28470,28480,214]
["2021-01-25","21:07:00",28450,28450,28450,28450,0,null,null,null,null,null,null,null,"2021-01-25","21:07:00",28455,28460,28450,28455,289]
["2021-01-25","23:56:00",28550,28550,28550,28550,35,null,null,null,null,null,null,null,"2021-01-25","23:56:00",28550,28555,28545,28545,350]
["2021-01-25","01:08:00",28550,28550,28550,28550,32,null,null,null,null,null,null,null,"2021-01-25","01:08:00",28555,28555,28545,28555,413]
["2021-01-25","04:52:00",28630,28630,28630,28630,1,null,null,null,null,null,null,null,"2021-01-25","04:52:00",28625,28635,28625,28635,135]
["2021-01-25","09:58:00",28750,28760,28750,28750,118,null,null,null,null,null,null,null,"2021-01-25","09:58:00",28750,28760,28745,28745,1010]
["2021-01-25","12:23:00",28740,28740,28740,28740,28,null,null,null,null,null,null,null,"2021-01-25","12:23:00",28740,28745,28740,28745,152]
["2021-01-26","16:48:00",28800,28800,28800,28800,0,null,null,null,null,null,null,null,"2021-01-26","16:48:00",28790,28795,28790,28795,50]
["2021-01-26","18:00:00",28750,28750,28750,28750,17,null,null,null,null,null,null,null,"2021-01-26","18:00:00",28755,28755,28750,28750,298]
["2021-01-26","21:22:00",28710,28710,28710,28710,0,null,null,null,null,null,null,null,"2021-01-26","21:22:00",28715,28715,28715,28715,286]
["2021-01-26","23:36:00",28650,28660,28650,28660,33,null,null,null,null,null,null,null,"2021-01-26","23:36:00",28655,28660,28650,28660,1348]
["2021-01-26","00:48:00",28690,28690,28690,28690,142,null,null,null,null,null,null,null,"2021-01-26","00:48:00",28700,28700,28685,28690,1843]
["2021-01-26","03:15:00",28690,28700,28690,28700,39,null,null,null,null,null,null,null,"2021-01-26","03:15:00",28690,28700,28690,28695,564]
["2021-01-26","09:38:00",28630,28630,28630,28630,47,null,null,null,null,null,null,null,"2021-01-26","09:38:00",28625,28640,28620,28630,1259]
["2021-01-26","10:50:00",28600,28610,28600,28600,56,null,null,null,null,null,null,null,"2021-01-26","10:50:00",28600,28605,28600,28600,539]
["2021-01-26","14:46:00",28560,28570,28560,28570,3,null,null,null,null,null,null,null,"2021-01-26","14:46:00",28565,28570,28560,28565,244]
["2021-01-27","17:40:00",28660,28660,28660,28660,0,null,null,null,null,null,null,null,"2021-01-27","17:40:00",28655,28655,28650,28655,110]
["2021-01-27","19:45:00",28650,28650,28640,28640,22,null,null,null,null,null,null,null,"2021-01-27","19:45:00",28650,28655,28645,28645,313]
["2021-01-27","23:16:00",28720,28720,28720,28720,19,null,null,null,null,null,null,null,"2021-01-27","23:16:00",28720,28725,28720,28725,178]
["2021-01-27","00:28:00",28720,28720,28720,28720,55,null,null,null,null,null,null,null,"2021-01-27","00:28:00",28710,28725,28710,28725,577]
["2021-01-27","04:02:00",28720,28720,28720,28720,0,null,null,null,null,null,null,null,"2021-01-27","04:02:00",28720,28730,28720,28725,122]
["2021-01-27","09:18:00",28680,28690,28680,28690,164,null,null,null,null,null,null,null,"2021-01-27","09:18:00",28680,28695,28675,28695,1303]
["2021-01-27","10:30:00",28670,28670,28660,28660,68,null,null,null,null,null,null,null,"2021-01-27","10:30:00",28670,28680,28665,28665,614]
["2021-01-27","13:09:00",28620,28620,28620,28620,3,null,null,null,null,null,null,null,"2021-01-27","13:09:00",28615,28620,28615,28615,74]
["2021-01-28","17:20:00",28620,28620,28620,28620,2,null,null,null,null,null,null,null,"2021-01-28","17:20:00",28615,28620,28610,28615,387]
["2021-01-28","20:32:00",28570,28570,28570,28570,0,null,null,null,null,null,null,null,"2021-01-28","20:32:00",28570,28570,28560,28565,212]
["2021-01-28","22:56:00",28450,28450,28450,28450,35,null,null,null,null,null,null,null,"2021-01-28","22:56:00",28455,28455,28445,28450,705]
["2021-01-28","00:08:00",28400,28410,28390,28410,118,null,null,null,null,null,null,null,"2021-01-28","00:08:00",28400,28410,28390,28410,1750]
["2021-01-28","02:25:00",28420,28420,28420,28420,22,null,null,null,null,null,null,null,"2021-01-28","02:25:00",28425,28430,28420,28420,265]
["2021-01-28","08:58:00",27900,27910,27870,27880,413,null,null,null,null,null,null,null,"2021-01-28","08:58:00",27895,27910,27870,27875,4122]
["2021-01-28","10:58:00",28320,28320,28300,28310,246,null,null,null,null,null,null,null,"2021-01-28","10:58:00",28325,28325,28300,28310,2290]
["2021-01-28","13:56:00",28160,28170,28160,28170,76,null,null,null,null,null,null,null,"2021-01-28","13:56:00",28160,28175,28160,28170,954]
["2021-01-29","17:00:00",28060,28090,28060,28090,210,null,null,null,null,null,null,null,"2021-01-29","17:00:00",28060,28095,28055,28085,2005]
["2021-01-29","18:55:00",27930,27930,27930,27930,42,null,null,null,null,null,null,null,"2021-01-29","18:55:00",27930,27940,27920,27925,994]
["2021-01-29","22:36:00",28070,28070,28060,28060,9,null,null,null,null,null,null,null,"2021-01-29","22:36:00",28065,28070,28060,28070,548]
["2021-01-29","23:48:00",28310,28310,28300,28300,44,null,null,null,null,null,null,null,"2021-01-29","23:48:00",28305,28310,28290,28290,1103]
["2021-01-29","03:12:00",28450,28450,28450,28450,26,null,null,null,null,null,null,null,"2021-01-29","03:12:00",28450,28455,28440,28445,421]
["2021-01-29","05:24:00",28460,28460,28460,28460,3,null,null,null,null,null,null,null,"2021-01-29","05:24:00",28460,28465,28455,28460,252]
["2021-01-29","10:38:00",28250,28260,28250,28260,61,null,null,null,null,null,null,null,"2021-01-29","10:38:00",28245,28265,28245,28255,1299]
["2021-01-29","12:19:00",28070,28070,28070,28070,22,null,null,null,null,null,null,null,"2021-01-29","12:19:00",28075,28075,28065,28065,479]
["2021-02-01","16:40:00",27700,27700,27690,27690,41,null,null,null,null,null,null,null,"2021-02-01","16:40:00",27700,27705,27680,27680,685]
["2021-02-01","18:40:00",27840,27840,27820,27820,23,null,null,null,null,null,null,null,"2021-02-01","18:40:00",27840,27840,27820,27825,620]
["2021-02-01","21:50:00",27850,27850,27850,27850,2,null,null,null,null,null,null,null,"2021-02-01","21:50:00",27850,27855,27850,27855,129]
["2021-02-01","00:16:00",28020,28020,28020,28020,49,null,null,null,null,null,null,null,"2021-02-01","00:16:00",28030,28030,28015,28015,1167]
["2021-02-01","01:35:00",27830,27840,27820,27820,59,null,null,null,null,null,null,null,"2021-02-01","01:35:00",27825,27845,27815,27820,1601]
["2021-02-01","05:04:00",27820,27820,27820,27820,45,null,null,null,null,null,null,null,"2021-02-01","05:04:00",27815,27825,27810,27820,1119]
["2021-02-01","10:18:00",27890,27890,27870,27870,132,null,null,null,null,null,null,null,"2021-02-01","10:18:00",27885,27890,27870,27875,1466]
["2021-02-01","13:06:00",27990,27990,27990,27990,31,null,null,null,null,null,null,null,"2021-02-01","13:06:00",27980,27995,27980,27985,637]
["2021-02-01","15:06:00",28090,28100,28080,28090,102,null,null,null,null,null,null,null,"2021-02-01","15:06:00",28090,28095,28080,28080,2597]
["2021-02-02","18:20:00",28190,28200,28190,28200,22,null,null,null,null,null,null,null,"2021-02-02","18:20:00",28190,28205,28185,28195,488]
["2021-02-02","20:13:00",28170,28180,28170,28180,20,null,null,null,null,null,null,null,"2021-02-02","20:13:00",28170,28180,28170,28175,290]
["2021-02-02","23:56:00",28140,28150,28140,28150,39,null,null,null,null,null,null,null,"2021-02-02","23:56:00",28140,28155,28135,28155,610]
["2021-02-02","02:22:00",28200,28200,28200,28200,0,null,null,null,null,null,null,null,"2021-02-02","02:22:00",28195,28195,28195,28195,47]
["2021-02-02","04:44:00",28260,28260,28260,28260,0,null,null,null,null,null,null,null,"2021-02-02","04:44:00",28260,28260,28255,28255,260]
["2021-02-02","09:58:00",28120,28130,28110,28120,30,null,null,null,null,null,null,null,"2021-02-02","09:58:00",28120,28125,28115,28120,427]
["2021-02-02","11:29:00",28330,28340,28330,28340,164,null,null,null,null,null,null,null,"2021-02-02","11:29:00",28335,28350,28325,28345,2411]
["2021-02-02","14:46:00",28310,28310,28310,28310,23,null,null,null,null,null,null,null,"2021-02-02","14:46:00",28305,28320,28300,28315,447]
["2021-02-03","18:00:00",28340,28340,28340,28340,16,null,null,null,null,null,null,null,"2021-02-03","18:00:00",28345,28345,28340,28345,489]
["2021-02-03","21:00:00",28330,28330,28330,28330,43,null,null,null,null,null,null,null,"2021-02-03","21:00:00",28330,28330,28320,28325,802]
["2021-02-03","23:36:00",28370,28370,28370,28370,43,null,null,null,null,null,null,null,"2021-02-03","23:36:00",28375,28380,28360,28365,1122]
["2021-02-03","00:45:00",28390,28390,28390,28390,1,null,null,null,null,null,null,null,"2021-02-03","00:45:00",28385,28390,28380,28380,397]
["2021-02-03","04:24:00",28460,28460,28460,28460,0,null,null,null,null,null,null,null,"2021-02-03","04:24:00",28455,28455,28450,28455,80]
["2021-02-03","09:38:00",28560,28570,28560,28570,186,null,null,null,null,null,null,null,"2021-02-03","09:38:00",28555,28575,28550,28570,3597]
["2021-02-03","12:16:00",28540,28540,28540,28540,31,null,null,null,null,null,null,null,"2021-02-03","12:16:00",28545,28545,28535,28540,298]
["2021-02-03","15:14:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-02-03","15:14:00",28625,28625,28625,28625,0]
["2021-02-04","17:40:00",28650,28650,28650,28650,9,null,null,null,null,null,null,null,"2021-02-04","17:40:00",28655,28655,28645,28650,175]
["2021-02-04","19:23:00",28630,28630,28630,28630,10,null,null,null,null,null,null,null,"2021-02-04","19:23:00",28630,28635,28630,28635,147]
["2021-02-04","23:16:00",28580,28580,28580,28580,1,null,null,null,null,null,null,null,"2021-02-04","23:16:00",28580,28580,28575,28580,143]
["2021-02-04","00:28:00",28540,28550,28530,28550,74,null,null,null,null,null,null,null,"2021-02-04","00:28:00",28540,28555,28535,28555,829]
["2021-02-04","03:40:00",28590,28590,28590,28590,0,null,null,null,null,null,null,null,"2021-02-04","03:40:00",28600,28600,28600,28600,5]
["2021-02-04","09:18:00",28550,28550,28550,28550,42,null,null,null,null,null,null,null,"2021-02-04","09:18:00",28550,28555,28550,28550,628]
["2021-02-04","10:39:00",28480,28480,28470,28470,71,null,null,null,null,null,null,null,"2021-02-04","10:39:00",28480,28480,28470,28470,1098]
["2021-02-04","14:54:00",28340,28350,28340,28350,209,null,null,null,null,null,null,null,"2021-02-04","14:54:00",28340,28355,28340,28355,1444]
["2021-02-05","17:20:00",28420,28420,28420,28420,5,null,null,null,null,null,null,null,"2021-02-05","17:20:00",28425,28425,28415,28420,282]
["2021-02-05","20:10:00",28440,28440,28440,28440,10,null,null,null,null,null,null,null,"2021-02-05","20:10:00",28435,28445,28435,28440,398]
["2021-02-05","22:56:00",28440,28440,28440,28440,7,null,null,null,null,null,null,null,"2021-02-05","22:56:00",28440,28440,28435,28435,226]
["2021-02-05","00:08:00",28520,28520,28520,28520,41,null,null,null,null,null,null,null,"2021-02-05","00:08:00",28520,28525,28510,28520,1215]
["2021-02-05","02:03:00",28550,28550,28550,28550,0,null,null,null,null,null,null,null,"2021-02-05","02:03:00",28560,28560,28555,28560,13]
["2021-02-05","08:58:00",28650,28670,28650,28660,345,null,null,null,null,null,null,null,"2021-02-05","08:58:00",28650,28670,28645,28660,3248]
["2021-02-05","11:26:00",28720,28730,28720,28730,193,null,null,null,null,null,null,null,"2021-02-05","11:26:00",28720,28730,28720,28730,1370]
["2021-02-05","14:34:00",28720,28720,28710,28720,206,null,null,null,null,null,null,null,"2021-02-05","14:34:00",28725,28725,28715,28720,1369]
["2021-02-08","17:00:00",28770,28770,28760,28760,50,null,null,null,null,null,null,null,"2021-02-08","17:00:00",28775,28775,28755,28765,1128]
["2021-02-08","18:33:00",28770,28780,28770,28780,117,null,null,null,null,null,null,null,"2021-02-08","18:33:00",28770,28785,28770,28780,1504]
["2021-02-08","22:36:00",28850,28850,28850,28850,11,null,null,null,null,null,null,null,"2021-02-08","22:36:00",28845,28855,28845,28850,492]
["2021-02-08","23:48:00",28820,28820,28820,28820,29,null,null,null,null,null,null,null,"2021-02-08","23:48:00",28815,28825,28815,28820,293]
["2021-02-08","02:18:00",28780,28780,28780,28780,0,null,null,null,null,null,null,null,"2021-02-08","02:18:00",28785,28790,28780,28790,149]
["2021-02-08","05:24:00",28730,28740,28730,28740,24,null,null,null,null,null,null,null,"2021-02-08","05:24:00",28740,28745,28735,28735,425]
["2021-02-08","09:49:00",29260,29260,29250,29250,120,null,null,null,null,null,null,null,"2021-02-08","09:49:00",29260,29265,29245,29255,1529]
["2021-02-08","14:14:00",29300,29300,29300,29300,20,null,null,null,null,null,null,null,"2021-02-08","14:14:00",29300,29300,29290,29300,484]
["2021-02-09","16:40:00",29310,29310,29310,29310,46,null,null,null,null,null,null,null,"2021-02-09","16:40:00",29305,29305,29300,29305,601]
["2021-02-09","19:20:00",29340,29340,29340,29340,0,null,null,null,null,null,null,null,"2021-02-09","19:20:00",29345,29345,29340,29345,10]
["2021-02-09","22:16:00",29400,29400,29390,29390,41,null,null,null,null,null,null,null,"2021-02-09","22:16:00",29400,29400,29390,29395,789]
["2021-02-09","23:28:00",29450,29450,29450,29450,9,null,null,null,null,null,null,null,"2021-02-09","23:28:00",29455,29460,29450,29455,283]
["2021-02-09","03:05:00",29440,29440,29440,29440,3,null,null,null,null,null,null,null,"2021-02-09","03:05:00",29435,29440,29435,29440,50]
["2021-02-09","05:04:00",29440,29440,29440,29440,0,null,null,null,null,null,null,null,"2021-02-09","05:04:00",29440,29440,29430,29435,163]
["2021-02-09","09:30:00",29350,29380,29350,29380,205,null,null,null,null,null,null,null,"2021-02-09","09:30:00",29345,29380,29345,29380,2841]
["2021-02-09","12:12:00",29440,29440,29440,29440,21,null,null,null,null,null,null,null,"2021-02-09","12:12:00",29445,29445,29440,29445,69]
["2021-02-09","15:06:00",29470,29470,29470,29470,248,null,null,null,null,null,null,null,"2021-02-09","15:06:00",29475,29480,29465,29475,1807]
["2021-02-10","19:35:00",29410,29410,29410,29410,10,null,null,null,null,null,null,null,"2021-02-10","19:35:00",29405,29410,29400,29410,334]
["2021-02-10","21:56:00",29420,29420,29420,29420,0,null,null,null,null,null,null,null,"2021-02-10","21:56:00",29415,29415,29410,29415,118]
["2021-02-10","23:08:00",29430,29430,29430,29430,10,null,null,null,null,null,null,null,"2021-02-10","23:08:00",29435,29435,29430,29435,112]
["2021-02-10","01:28:00",29390,29390,29390,29390,146,null,null,null,null,null,null,null,"2021-02-10","01:28:00",29395,29400,29390,29395,800]
["2021-02-10","04:44:00",29460,29460,29460,29460,0,null,null,null,null,null,null,null,"2021-02-10","04:44:00",29465,29465,29465,29465,57]
["2021-02-10","09:10:00",29400,29400,29380,29390,155,null,null,null,null,null,null,null,"2021-02-10","09:10:00",29400,29410,29375,29385,2477]
["2021-02-10","12:59:00",29460,29460,29450,29450,30,null,null,null,null,null,null,null,"2021-02-10","12:59:00",29455,29455,29450,29450,392]
["2021-02-10","14:46:00",29470,29470,29470,29470,86,null,null,null,null,null,null,null,"2021-02-10","14:46:00",29470,29480,29465,29480,1796]
["2021-02-12","17:58:00",29420,29420,29420,29420,38,null,null,null,null,null,null,null,"2021-02-12","17:58:00",29420,29425,29415,29420,622]
["2021-02-12","21:36:00",29450,29450,29450,29450,0,null,null,null,null,null,null,null,"2021-02-12","21:36:00",29455,29455,29450,29455,14]
["2021-02-12","22:48:00",29430,29430,29430,29430,0,null,null,null,null,null,null,null,"2021-02-12","22:48:00",29435,29435,29430,29435,189]
["2021-02-12","02:15:00",29270,29270,29270,29270,18,null,null,null,null,null,null,null,"2021-02-12","02:15:00",29275,29280,29260,29270,420]
["2021-02-12","04:24:00",29290,29290,29290,29290,0,null,null,null,null,null,null,null,"2021-02-12","04:24:00",29285,29285,29280,29285,112]
["2021-02-12","08:50:00",29510,29510,29500,29510,82,null,null,null,null,null,null,null,"2021-02-12","08:50:00",29505,29515,29500,29515,1079]
["2021-02-12","11:22:00",29490,29490,29480,29480,8,null,null,null,null,null,null,null,"2021-02-12","11:22:00",29480,29485,29480,29480,34]
["2021-02-12","14:26:00",29480,29480,29480,29480,3,null,null,null,null,null,null,null,"2021-02-12","14:26:00",29485,29485,29480,29485,92]
["2021-02-15","18:45:00",29410,29410,29410,29410,35,null,null,null,null,null,null,null,"2021-02-15","18:45:00",29410,29415,29400,29410,782]
["2021-02-15","21:16:00",29460,29460,29450,29450,26,null,null,null,null,null,null,null,"2021-02-15","21:16:00",29455,29455,29445,29445,229]
["2021-02-15","22:28:00",29470,29470,29470,29470,0,null,null,null,null,null,null,null,"2021-02-15","22:28:00",29475,29480,29475,29475,170]
["2021-02-15","00:38:00",29540,29540,29540,29540,33,null,null,null,null,null,null,null,"2021-02-15","00:38:00",29540,29550,29535,29550,1426]
["2021-02-15","04:04:00",29540,29540,29540,29540,8,null,null,null,null,null,null,null,"2021-02-15","04:04:00",29545,29545,29535,29540,289]
["2021-02-15","09:18:00",29950,29980,29950,29960,407,null,null,null,null,null,null,null,"2021-02-15","09:18:00",29955,29975,29945,29955,4899]
["2021-02-15","12:09:00",29840,29840,29840,29840,0,null,null,null,null,null,null,null,"2021-02-15","12:09:00",29835,29840,29830,29840,265]
["2021-02-15","14:06:00",30010,30010,30010,30010,75,null,null,null,null,null,null,null,"2021-02-15","14:06:00",30010,30020,30005,30015,1238]
["2021-02-16","17:20:00",30060,30060,30050,30060,56,null,null,null,null,null,null,null,"2021-02-16","17:20:00",30060,30065,30055,30060,545]
["2021-02-16","19:16:00",30100,30100,30100,30100,0,null,null,null,null,null,null,null,"2021-02-16","19:16:00",30105,30105,30105,30105,210]
["2021-02-16","22:08:00",30110,30110,30110,30110,1,null,null,null,null,null,null,null,"2021-02-16","22:08:00",30105,30110,30105,30110,14]
["2021-02-16","01:25:00",30270,30270,30270,30270,4,null,null,null,null,null,null,null,"2021-02-16","01:25:00",30275,30275,30265,30265,120]
["2021-02-16","03:44:00",30240,30240,30240,30240,0,null,null,null,null,null,null,null,"2021-02-16","03:44:00",30245,30245,30245,30245,2]
["2021-02-16","08:58:00",30180,30190,30180,30180,58,null,null,null,null,null,null,null,"2021-02-16","08:58:00",30185,30185,30170,30170,1348]
["2021-02-16","10:32:00",30430,30440,30420,30430,80,null,null,null,null,null,null,null,"2021-02-16","10:32:00",30430,30435,30425,30430,1954]
["2021-02-16","13:46:00",30630,30630,30630,30630,59,null,null,null,null,null,null,null,"2021-02-16","13:46:00",30630,30635,30620,30625,1361]
["2021-02-17","17:00:00",30530,30550,30530,30550,78,null,null,null,null,null,null,null,"2021-02-17","17:00:00",30530,30555,30525,30550,1061]
["2021-02-17","20:03:00",30470,30470,30470,30470,0,null,null,null,null,null,null,null,"2021-02-17","20:03:00",30465,30470,30460,30460,218]
["2021-02-17","21:48:00",30530,30530,30530,30530,10,null,null,null,null,null,null,null,"2021-02-17","21:48:00",30525,30535,30525,30530,171]
["2021-02-17","23:48:00",30500,30510,30500,30510,83,null,null,null,null,null,null,null,"2021-02-17","23:48:00",30500,30515,30500,30510,1566]
["2021-02-17","03:24:00",30470,30470,30470,30470,0,null,null,null,null,null,null,null,"2021-02-17","03:24:00",30470,30475,30470,30475,138]
["2021-02-17","05:24:00",30420,30420,30420,30420,9,null,null,null,null,null,null,null,"2021-02-17","05:24:00",30415,30425,30415,30420,174]
["2021-02-17","11:19:00",30200,30200,30200,30200,56,null,null,null,null,null,null,null,"2021-02-17","11:19:00",30200,30205,30200,30205,461]
["2021-02-17","13:26:00",30280,30290,30280,30290,34,null,null,null,null,null,null,null,"2021-02-17","13:26:00",30280,30295,30280,30290,428]
["2021-02-18","16:40:00",30360,30360,30360,30360,15,null,null,null,null,null,null,null,"2021-02-18","16:40:00",30360,30365,30355,30365,170]
["2021-02-18","18:26:00",30380,30380,30380,30380,0,null,null,null,null,null,null,null,"2021-02-18","18:26:00",30375,30380,30370,30375,166]
["2021-02-18","22:16:00",30390,30390,30390,30390,23,null,null,null,null,null,null,null,"2021-02-18","22:16:00",30390,30395,30390,30390,138]
["2021-02-18","00:35:00",30240,30260,30240,30250,84,null,null,null,null,null,null,null,"2021-02-18","00:35:00",30235,30265,30230,30250,2197]
["2021-02-18","03:04:00",30260,30260,30260,30260,4,null,null,null,null,null,null,null,"2021-02-18","03:04:00",30255,30265,30255,30265,222]
["2021-02-18","05:04:00",30340,30350,30340,30350,2,null,null,null,null,null,null,null,"2021-02-18","05:04:00",30340,30345,30335,30345,184]
["2021-02-18","09:42:00",30410,30420,30400,30410,148,null,null,null,null,null,null,null,"2021-02-18","09:42:00",30410,30425,30400,30415,2402]
["2021-02-18","13:06:00",30230,30230,30220,30220,36,null,null,null,null,null,null,null,"2021-02-18","13:06:00",30230,30235,30220,30225,738]
["2021-02-18","15:06:00",30240,30240,30240,30240,40,null,null,null,null,null,null,null,"2021-02-18","15:06:00",30240,30245,30240,30245,286]
["2021-02-19","19:13:00",30190,30190,30180,30180,26,null,null,null,null,null,null,null,"2021-02-19","19:13:00",30185,30190,30185,30185,396]
["2021-02-19","21:56:00",30080,30080,30080,30080,1,null,null,null,null,null,null,null,"2021-02-19","21:56:00",30080,30090,30080,30080,298]
["2021-02-19","23:08:00",29990,29990,29980,29980,22,null,null,null,null,null,null,null,"2021-02-19","23:08:00",29985,29995,29980,29980,627]
["2021-02-19","01:06:00",29980,30000,29980,30000,268,null,null,null,null,null,null,null,"2021-02-19","01:06:00",29980,30000,29980,29995,1971]
["2021-02-19","04:44:00",30080,30080,30080,30080,21,null,null,null,null,null,null,null,"2021-02-19","04:44:00",30075,30085,30075,30085,172]
["2021-02-19","10:29:00",30040,30050,30020,30020,191,null,null,null,null,null,null,null,"2021-02-19","10:29:00",30045,30045,30010,30015,3919]
["2021-02-19","11:11:00",29960,29960,29960,29960,0,null,null,null,null,null,null,null,"2021-02-19","11:11:00",29950,29960,29950,29955,582]
["2021-02-19","14:46:00",29960,29960,29960,29960,0,null,null,null,null,null,null,null,"2021-02-19","14:46:00",29965,29970,29960,29970,337]
["2021-02-22","17:36:00",30080,30080,30070,30070,27,null,null,null,null,null,null,null,"2021-02-22","17:36:00",30080,30080,30065,30070,694]
["2021-02-22","21:36:00",30190,30190,30190,30190,6,null,null,null,null,null,null,null,"2021-02-22","21:36:00",30195,30195,30180,30185,719]
["2021-02-22","22:48:00",30240,30250,30240,30250,111,null,null,null,null,null,null,null,"2021-02-22","22:48:00",30240,30255,30235,30245,1421]
["2021-02-22","01:53:00",30300,30300,30300,30300,33,null,null,null,null,null,null,null,"2021-02-22","01:53:00",30300,30305,30300,30300,45]
["2021-02-22","04:24:00",30200,30200,30200,30200,10,null,null,null,null,null,null,null,"2021-02-22","04:24:00",30195,30200,30190,30200,245]
["2021-02-22","08:52:00",30260,30270,30260,30270,110,null,null,null,null,null,null,null,"2021-02-22","08:52:00",30265,30275,30255,30270,664]
["2021-02-22","10:51:00",30340,30340,30340,30340,9,null,null,null,null,null,null,null,"2021-02-22","10:51:00",30340,30350,30340,30350,749]
["2021-02-22","14:26:00",30240,30240,30230,30230,45,null,null,null,null,null,null,null,"2021-02-22","14:26:00",30235,30240,30230,30235,1028]
["2021-02-24","18:23:00",30070,30070,30070,30070,4,null,null,null,null,null,null,null,"2021-02-24","18:23:00",30075,30075,30060,30065,511]
["2021-02-24","21:16:00",30070,30070,30070,30070,0,null,null,null,null,null,null,null,"2021-02-24","21:16:00",30065,30070,30065,30065,107]
["2021-02-24","22:28:00",29990,30000,29990,30000,20,null,null,null,null,null,null,null,"2021-02-24","22:28:00",29995,30005,29995,30005,240]
["2021-02-24","00:16:00",30020,30020,30020,30020,26,null,null,null,null,null,null,null,"2021-02-24","00:16:00",30020,30025,30015,30020,1042]
["2021-02-24","04:04:00",30150,30150,30150,30150,1,null,null,null,null,null,null,null,"2021-02-24","04:04:00",30155,30155,30150,30150,97]
["2021-02-24","09:39:00",29920,29930,29920,29930,125,null,null,null,null,null,null,null,"2021-02-24","09:39:00",29915,29940,29910,29940,1995]
["2021-02-24","10:31:00",30010,30010,30000,30000,37,null,null,null,null,null,null,null,"2021-02-24","10:31:00",30005,30010,29990,29995,1081]
["2021-02-24","14:06:00",29800,29800,29800,29800,85,null,null,null,null,null,null,null,"2021-02-24","14:06:00",29800,29810,29790,29810,2036]
["2021-02-25","16:46:00",29720,29720,29720,29720,0,null,null,null,null,null,null,null,"2021-02-25","16:46:00",29710,29720,29710,29715,481]
["2021-02-25","18:33:00",29860,29860,29860,29860,12,null,null,null,null,null,null,null,"2021-02-25","18:33:00",29855,29860,29855,29860,96]
["2021-02-25","22:08:00",29940,29940,29940,29940,14,null,null,null,null,null,null,null,"2021-02-25","22:08:00",29945,29945,29940,29940,228]
["2021-02-25","00:31:00",29890,29890,29890,29890,33,null,null,null,null,null,null,null,"2021-02-25","00:31:00",29885,29895,29880,29890,692]
["2021-02-25","03:44:00",30100,30100,30100,30100,16,null,null,null,null,null,null,null,"2021-02-25","03:44:00",30105,30110,30095,30105,765]
["2021-02-25","04:56:00",30090,30100,30090,30100,28,null,null,null,null,null,null,null,"2021-02-25","04:56:00",30090,30105,30090,30090,413]
["2021-02-25","12:02:00",30160,30160,30160,30160,0,null,null,null,null,null,null,null,"2021-02-25","12:02:00",30160,30165,30160,30165,248]
["2021-02-25","13:46:00",30150,30150,30150,30150,10,null,null,null,null,null,null,null,"2021-02-25","13:46:00",30140,30150,30140,30140,298]
["2021-02-26","17:33:00",30160,30160,30160,30160,53,null,null,null,null,null,null,null,"2021-02-26","17:33:00",30155,30165,30155,30160,522]
["2021-02-26","18:13:00",30160,30160,30160,30160,0,null,null,null,null,null,null,null,"2021-02-26","18:13:00",30165,30170,30160,30165,217]
["2021-02-26","21:48:00",30110,30110,30110,30110,0,null,null,null,null,null,null,null,"2021-02-26","21:48:00",30105,30105,30100,30105,291]
["2021-02-26","22:54:00",30140,30140,30140,30140,8,null,null,null,null,null,null,null,"2021-02-26","22:54:00",30140,30145,30135,30135,394]
["2021-02-26","03:24:00",29810,29820,29810,29820,38,null,null,null,null,null,null,null,"2021-02-26","03:24:00",29810,29820,29810,29820,436]
["2021-02-26","04:36:00",29840,29840,29840,29840,10,null,null,null,null,null,null,null,"2021-02-26","04:36:00",29840,29845,29835,29840,202]
["2021-02-26","10:25:00",29420,29430,29420,29420,94,null,null,null,null,null,null,null,"2021-02-26","10:25:00",29415,29435,29415,29420,1431]
["2021-02-26","13:26:00",29280,29310,29280,29300,133,null,null,null,null,null,null,null,"2021-02-26","13:26:00",29280,29305,29280,29300,1691]
["2021-02-26","14:10:00",29200,29210,29200,29200,131,null,null,null,null,null,null,null,"2021-02-26","14:10:00",29195,29205,29190,29195,1732]
["2021-03-01","17:53:00",29490,29490,29480,29490,38,null,null,null,null,null,null,null,"2021-03-01","17:53:00",29490,29490,29480,29490,743]
["2021-03-01","21:28:00",29360,29360,29360,29360,13,null,null,null,null,null,null,null,"2021-03-01","21:28:00",29360,29365,29350,29360,241]
["2021-03-01","23:41:00",29420,29430,29410,29410,41,null,null,null,null,null,null,null,"2021-03-01","23:41:00",29430,29430,29405,29410,1074]
["2021-03-01","03:04:00",29370,29380,29370,29380,31,null,null,null,null,null,null,null,"2021-03-01","03:04:00",29375,29380,29365,29380,777]
["2021-03-01","04:16:00",29340,29340,29330,29330,7,null,null,null,null,null,null,null,"2021-03-01","04:16:00",29340,29345,29325,29325,349]
["2021-03-01","11:12:00",29650,29650,29650,29650,24,null,null,null,null,null,null,null,"2021-03-01","11:12:00",29645,29645,29640,29645,562]
["2021-03-01","13:06:00",29580,29590,29580,29590,33,null,null,null,null,null,null,null,"2021-03-01","13:06:00",29575,29585,29575,29585,467]
["2021-03-01","14:57:00",29670,29680,29670,29680,104,null,null,null,null,null,null,null,"2021-03-01","14:57:00",29675,29680,29670,29675,1885]
["2021-03-02","17:33:00",29570,29590,29570,29590,10,null,null,null,null,null,null,null,"2021-03-02","17:33:00",29570,29590,29565,29585,516]
["2021-03-02","21:08:00",29510,29510,29510,29510,10,null,null,null,null,null,null,null,"2021-03-02","21:08:00",29520,29520,29515,29520,140]
["2021-03-02","22:04:00",29570,29570,29560,29570,81,null,null,null,null,null,null,null,"2021-03-02","22:04:00",29565,29575,29560,29575,841]
["2021-03-02","02:44:00",29790,29790,29790,29790,32,null,null,null,null,null,null,null,"2021-03-02","02:44:00",29790,29795,29790,29790,276]
["2021-03-02","03:56:00",29830,29830,29830,29830,2,null,null,null,null,null,null,null,"2021-03-02","03:56:00",29835,29835,29830,29835,73]
["2021-03-02","09:35:00",29870,29880,29860,29880,107,null,null,null,null,null,null,null,"2021-03-02","09:35:00",29870,29885,29865,29875,1375]
["2021-03-02","12:46:00",29440,29450,29440,29440,41,null,null,null,null,null,null,null,"2021-03-02","12:46:00",29440,29445,29430,29440,1045]
["2021-03-02","13:20:00",29420,29420,29410,29410,35,null,null,null,null,null,null,null,"2021-03-02","13:20:00",29415,29420,29415,29420,426]
["2021-03-03","17:13:00",29470,29480,29470,29480,17,null,null,null,null,null,null,null,"2021-03-03","17:13:00",29465,29480,29460,29475,665]
["2021-03-03","20:48:00",29560,29560,29560,29560,0,null,null,null,null,null,null,null,"2021-03-03","20:48:00",29565,29570,29560,29565,200]
["2021-03-03","22:51:00",29560,29560,29560,29560,1,null,null,null,null,null,null,null,"2021-03-03","22:51:00",29550,29565,29550,29565,312]
["2021-03-03","00:01:00",29580,29580,29570,29570,33,null,null,null,null,null,null,null,"2021-03-03","00:01:00",29575,29590,29565,29575,1007]
["2021-03-03","04:24:00",29570,29570,29570,29570,0,null,null,null,null,null,null,null,"2021-03-03","04:24:00",29570,29575,29570,29570,28]
["2021-03-03","10:22:00",29370,29370,29370,29370,66,null,null,null,null,null,null,null,"2021-03-03","10:22:00",29370,29375,29365,29370,638]
["2021-03-03","12:26:00",29530,29530,29530,29530,8,null,null,null,null,null,null,null,"2021-03-03","12:26:00",29530,29530,29520,29525,307]
["2021-03-03","14:26:00",29530,29540,29520,29520,52,null,null,null,null,null,null,null,"2021-03-03","14:26:00",29535,29535,29525,29525,539]
["2021-03-04","17:29:00",29720,29720,29720,29720,3,null,null,null,null,null,null,null,"2021-03-04","17:29:00",29720,29730,29715,29720,351]
["2021-03-04","20:28:00",29740,29740,29740,29740,0,null,null,null,null,null,null,null,"2021-03-04","20:28:00",29735,29735,29735,29735,51]
["2021-03-04","21:14:00",29720,29720,29720,29720,27,null,null,null,null,null,null,null,"2021-03-04","21:14:00",29720,29720,29720,29720,324]
["2021-03-04","23:41:00",29520,29540,29510,29540,52,null,null,null,null,null,null,null,"2021-03-04","23:41:00",29525,29545,29515,29540,1907]
["2021-03-04","04:04:00",29440,29440,29440,29440,11,null,null,null,null,null,null,null,"2021-03-04","04:04:00",29440,29440,29430,29435,419]
["2021-03-04","08:45:00",29290,29300,29270,29280,652,null,null,null,null,null,null,null,"2021-03-04","08:45:00",29285,29295,29265,29280,6049]
["2021-03-04","12:06:00",29030,29040,29030,29040,42,null,null,null,null,null,null,null,"2021-03-04","12:06:00",29040,29040,29030,29040,411]
["2021-03-04","14:06:00",28940,28950,28940,28940,218,null,null,null,null,null,null,null,"2021-03-04","14:06:00",28935,28945,28930,28935,1582]
["2021-03-05","18:16:00",29050,29060,29040,29060,123,null,null,null,null,null,null,null,"2021-03-05","18:16:00",29055,29070,29050,29070,1322]
["2021-03-05","20:08:00",28990,28990,28990,28990,1,null,null,null,null,null,null,null,"2021-03-05","20:08:00",28990,29000,28990,28990,296]
["2021-03-05","22:01:00",29070,29080,29070,29070,7,null,null,null,null,null,null,null,"2021-03-05","22:01:00",29080,29080,29065,29065,452]
["2021-03-05","23:21:00",29100,29100,29090,29100,9,null,null,null,null,null,null,null,"2021-03-05","23:21:00",29105,29110,29100,29105,265]
["2021-03-05","03:44:00",28930,28950,28930,28940,80,null,null,null,null,null,null,null,"2021-03-05","03:44:00",28930,28950,28930,28940,1143]
["2021-03-05","09:32:00",28500,28510,28470,28470,493,null,null,null,null,null,null,null,"2021-03-05","09:32:00",28505,28510,28465,28470,4441]
["2021-03-05","11:46:00",28440,28440,28440,28440,17,null,null,null,null,null,null,null,"2021-03-05","11:46:00",28440,28440,28435,28435,590]
["2021-03-05","13:46:00",28740,28760,28740,28750,95,null,null,null,null,null,null,null,"2021-03-05","13:46:00",28740,28760,28740,28750,1649]
["2021-03-08","16:39:00",28720,28730,28720,28730,17,null,null,null,null,null,null,null,"2021-03-08","16:39:00",28715,28735,28715,28735,569]
["2021-03-08","18:13:00",28720,28720,28710,28720,32,null,null,null,null,null,null,null,"2021-03-08","18:13:00",28725,28725,28710,28715,1095]
["2021-03-08","20:24:00",28820,28820,28820,28820,5,null,null,null,null,null,null,null,"2021-03-08","20:24:00",28815,28830,28815,28825,359]
["2021-03-08","23:01:00",29010,29020,29000,29010,104,null,null,null,null,null,null,null,"2021-03-08","23:01:00",29010,29025,29005,29010,1114]
["2021-03-08","03:24:00",28970,28980,28970,28980,17,null,null,null,null,null,null,null,"2021-03-08","03:24:00",28975,28985,28965,28980,467]
["2021-03-08","04:41:00",29050,29050,29050,29050,8,null,null,null,null,null,null,null,"2021-03-08","04:41:00",29055,29055,29050,29050,220]
["2021-03-08","11:26:00",28960,28970,28950,28959,119,null,null,null,null,null,null,null,"2021-03-08","11:26:00",28960,28970,28945,28955,1853]
["2021-03-08","13:26:00",28810,28830,28810,28830,109,null,null,null,null,null,null,null,"2021-03-08","13:26:00",28810,28825,28800,28825,1965]
["2021-03-09","17:26:00",28640,28680,28640,28670,75,null,null,null,null,null,null,null,"2021-03-09","17:26:00",28645,28670,28635,28660,1538]
["2021-03-09","17:53:00",28720,28730,28719,28730,12,null,null,null,null,null,null,null,"2021-03-09","17:53:00",28715,28730,28715,28730,732]
["2021-03-09","21:28:00",28800,28800,28800,28800,31,null,null,null,null,null,null,null,"2021-03-09","21:28:00",28800,28800,28790,28795,452]
["2021-03-09","23:19:00",28910,28920,28910,28920,30,null,null,null,null,null,null,null,"2021-03-09","23:19:00",28905,28915,28905,28910,440]
["2021-03-09","03:04:00",29050,29050,29050,29050,9,null,null,null,null,null,null,null,"2021-03-09","03:04:00",29055,29055,29045,29050,311]
["2021-03-09","05:28:00",28820,28820,28820,28820,0,null,null,null,null,null,null,null,"2021-03-09","05:28:00",28820,28820,28820,28820,0]
["2021-03-09","09:31:00",28710,28718,28688,28690,159,null,null,null,null,null,null,null,"2021-03-09","09:31:00",28710,28720,28680,28680,1844]
["2021-03-09","13:06:00",29050,29060,29040,29040,81,null,null,null,null,null,null,null,"2021-03-09","13:06:00",29045,29055,29040,29040,1368]
["2021-03-09","14:35:00",28980,29000,28980,28980,855,null,null,null,null,null,null,null,"2021-03-09","14:35:00",28985,28995,28975,28975,1228]
["2021-03-10","17:33:00",29060,29060,29060,29060,19,null,null,null,null,null,null,null,"2021-03-10","17:33:00",29060,29065,29055,29065,628]
["2021-03-10","21:08:00",29170,29170,29170,29170,0,null,null,null,null,null,null,null,"2021-03-10","21:08:00",29170,29180,29170,29175,152]
["2021-03-10","00:06:00",29214,29230,29210,29220,77,null,null,null,null,null,null,null,"2021-03-10","00:06:00",29215,29230,29210,29220,1592]
["2021-03-10","00:21:00",29230,29250,29220,29240,60,null,null,null,null,null,null,null,"2021-03-10","00:21:00",29230,29245,29230,29240,1340]
["2021-03-10","03:51:00",29264,29264,29264,29264,1,null,null,null,null,null,null,null,"2021-03-10","03:51:00",29270,29270,29265,29265,13]
["2021-03-10","09:11:00",29140,29140,29110,29130,478,null,null,null,null,null,null,null,"2021-03-10","09:11:00",29140,29145,29105,29130,3304]
["2021-03-10","12:46:00",29073,29073,29070,29070,816,null,null,null,null,null,null,null,"2021-03-10","12:46:00",29075,29076,29070,29075,266]
["2021-03-11","16:36:00",29010,29010,29000,29000,13,null,null,null,null,null,null,null,"2021-03-11","16:36:00",29010,29010,29000,29000,169]
["2021-03-11","17:13:00",29030,29040,29030,29040,16,null,null,null,null,null,null,null,"2021-03-11","17:13:00",29030,29045,29030,29040,326]
["2021-03-11","20:48:00",29040,29040,29040,29040,22,null,null,null,null,null,null,null,"2021-03-11","20:48:00",29040,29040,29040,29040,212]
["2021-03-11","22:29:00",29050,29050,29050,29050,2,null,null,null,null,null,null,null,"2021-03-11","22:29:00",29055,29055,29050,29050,53]
["2021-03-11","00:01:00",29160,29160,29160,29160,33,null,null,null,null,null,null,null,"2021-03-11","00:01:00",29155,29160,29154,29155,673]
["2021-03-11","04:38:00",29152,29152,29152,29152,0,null,null,null,null,null,null,null,"2021-03-11","04:38:00",29155,29155,29155,29155,0]
["2021-03-11","08:51:00",29070,29070,29070,29070,14,null,null,null,null,null,null,null,"2021-03-11","08:51:00",29075,29075,29065,29070,213]
["2021-03-11","12:26:00",29200,29201,29200,29200,7,null,null,null,null,null,null,null,"2021-03-11","12:26:00",29197,29205,29195,29205,196]
["2021-03-11","13:45:00",29170,29180,29170,29180,17,null,null,null,null,null,null,null,"2021-03-11","13:45:00",29170,29185,29170,29180,384]
["2021-03-12","16:53:00",29160,29160,29160,29160,5,null,null,null,null,null,null,null,"2021-03-12","16:53:00",29160,29165,29160,29160,238]
["2021-03-12","20:28:00",29120,29120,29120,29120,45,null,null,null,null,null,null,null,"2021-03-12","20:28:00",29125,29125,29115,29120,604]
["2021-03-12","22:44:00",29140,29140,29140,29140,11,null,null,null,null,null,null,null,"2021-03-12","22:44:00",29135,29140,29130,29140,163]
["2021-03-12","23:41:00",29130,29130,29130,29130,4,null,null,null,null,null,null,null,"2021-03-12","23:41:00",29130,29135,29125,29135,375]
["2021-03-12","03:16:00",29150,29150,29150,29150,1,null,null,null,null,null,null,null,"2021-03-12","03:16:00",29150,29150,29150,29150,44]
["2021-03-12","04:37:00",29120,29120,29120,29120,0,null,null,null,null,null,null,null,"2021-03-12","04:37:00",29115,29115,29115,29115,14]
["2021-03-12","12:06:00",29310,29310,29310,29310,39,null,null,null,null,null,null,null,"2021-03-12","12:06:00",29315,29320,29300,29310,403]
["2021-03-12","14:32:00",29520,29520,29520,29520,5,null,null,null,null,null,null,null,"2021-03-12","14:32:00",29515,29530,29515,29525,749]
["2021-03-15","16:33:00",29460,29470,29450,29460,132,null,null,null,null,null,null,null,"2021-03-15","16:33:00",29470,29470,29455,29465,1682]
["2021-03-15","20:08:00",29390,29400,29390,29400,6,null,null,null,null,null,null,null,"2021-03-15","20:08:00",29390,29400,29390,29400,167]
["2021-03-15","21:07:00",29390,29390,29390,29390,6,null,null,null,null,null,null,null,"2021-03-15","21:07:00",29390,29395,29390,29390,84]
["2021-03-15","23:21:00",29410,29410,29410,29410,11,null,null,null,null,null,null,null,"2021-03-15","23:21:00",29410,29415,29410,29410,177]
["2021-03-15","02:56:00",29440,29440,29440,29440,0,null,null,null,null,null,null,null,"2021-03-15","02:56:00",29440,29445,29440,29445,186]
["2021-03-15","05:24:00",29530,29530,29520,29520,2,null,null,null,null,null,null,null,"2021-03-15","05:24:00",29520,29530,29520,29530,255]
["2021-03-15","11:46:00",29660,29660,29660,29660,17,null,null,null,null,null,null,null,"2021-03-15","11:46:00",29660,29665,29655,29655,351]
["2021-03-15","12:23:00",29570,29570,29560,29560,31,null,null,null,null,null,null,null,"2021-03-15","12:23:00",29570,29575,29560,29570,765]
["2021-03-15","14:59:00",29590,29600,29580,29590,211,null,null,null,null,null,null,null,"2021-03-15","14:59:00",29595,29595,29575,29585,3968]
["2021-03-16","19:48:00",29600,29600,29600,29600,1,null,null,null,null,null,null,null,"2021-03-16","19:48:00",29600,29600,29595,29595,8]
["2021-03-16","21:54:00",29540,29540,29540,29540,10,null,null,null,null,null,null,null,"2021-03-16","21:54:00",29535,29540,29535,29540,151]
["2021-03-16","23:01:00",29560,29560,29540,29540,24,null,null,null,null,null,null,null,"2021-03-16","23:01:00",29565,29565,29545,29545,488]
["2021-03-16","02:36:00",29550,29550,29550,29550,0,null,null,null,null,null,null,null,"2021-03-16","02:36:00",29550,29555,29550,29550,122]
["2021-03-16","03:47:00",29570,29570,29570,29570,0,null,null,null,null,null,null,null,"2021-03-16","03:47:00",29565,29565,29565,29565,16]
["2021-03-16","09:03:00",29580,29590,29570,29590,140,null,null,null,null,null,null,null,"2021-03-16","09:03:00",29590,29595,29575,29585,1330]
["2021-03-16","13:10:00",29760,29770,29760,29760,10,null,null,null,null,null,null,null,"2021-03-16","13:10:00",29765,29770,29760,29765,176]
["2021-03-16","14:39:00",29740,29750,29740,29750,31,null,null,null,null,null,null,null,"2021-03-16","14:39:00",29745,29750,29745,29750,282]
["2021-03-17","19:28:00",29710,29710,29710,29710,0,null,null,null,null,null,null,null,"2021-03-17","19:28:00",29705,29705,29700,29705,19]
["2021-03-17","20:17:00",29740,29740,29740,29740,12,null,null,null,null,null,null,null,"2021-03-17","20:17:00",29740,29745,29740,29745,267]
["2021-03-17","22:41:00",29710,29710,29710,29710,15,null,null,null,null,null,null,null,"2021-03-17","22:41:00",29715,29715,29710,29715,208]
["2021-03-17","02:16:00",29750,29750,29750,29750,16,null,null,null,null,null,null,null,"2021-03-17","02:16:00",29745,29750,29745,29750,155]
["2021-03-17","04:34:00",29710,29710,29710,29710,0,null,null,null,null,null,null,null,"2021-03-17","04:34:00",29715,29720,29715,29715,158]
["2021-03-17","05:29:00",29700,29700,29700,29700,0,null,null,null,null,null,null,null,"2021-03-17","05:29:00",29705,29705,29705,29705,0]
["2021-03-17","13:06:00",29680,29680,29670,29670,18,null,null,null,null,null,null,null,"2021-03-17","13:06:00",29675,29680,29670,29675,549]
["2021-03-17","13:41:00",29700,29700,29700,29700,26,null,null,null,null,null,null,null,"2021-03-17","13:41:00",29705,29705,29695,29695,359]
["2021-03-18","19:08:00",29730,29730,29730,29730,20,null,null,null,null,null,null,null,"2021-03-18","19:08:00",29730,29730,29730,29730,273]
["2021-03-18","21:04:00",29670,29670,29670,29670,36,null,null,null,null,null,null,null,"2021-03-18","21:04:00",29670,29675,29670,29670,310]
["2021-03-18","22:21:00",29690,29690,29690,29690,0,null,null,null,null,null,null,null,"2021-03-18","22:21:00",29685,29690,29685,29690,21]
["2021-03-18","00:21:00",29700,29700,29700,29700,3,null,null,null,null,null,null,null,"2021-03-18","00:21:00",29695,29700,29695,29700,13]
["2021-03-18","02:57:00",29680,29680,29680,29680,0,null,null,null,null,null,null,null,"2021-03-18","02:57:00",29685,29685,29680,29680,82]
["2021-03-18","05:09:00",29830,29830,29830,29830,12,null,null,null,null,null,null,null,"2021-03-18","05:09:00",29830,29830,29825,29830,115]
["2021-03-18","12:46:00",29990,30000,29980,29980,135,null,null,null,null,null,null,null,"2021-03-18","12:46:00",29995,30005,29970,29975,2666]
["2021-03-18","14:28:00",30070,30080,30070,30070,92,null,null,null,null,null,null,null,"2021-03-18","14:28:00",30065,30075,30065,30070,601]
["2021-03-19","18:48:00",29980,29980,29970,29970,3,null,null,null,null,null,null,null,"2021-03-19","18:48:00",29970,29970,29970,29970,150]
["2021-03-19","19:27:00",29980,29980,29980,29980,50,null,null,null,null,null,null,null,"2021-03-19","19:27:00",29975,29985,29975,29980,233]
["2021-03-19","22:01:00",29940,29940,29940,29940,16,null,null,null,null,null,null,null,"2021-03-19","22:01:00",29945,29945,29935,29940,388]
["2021-03-19","00:01:00",29990,29990,29990,29990,22,null,null,null,null,null,null,null,"2021-03-19","00:01:00",29990,29995,29990,29990,474]
["2021-03-19","03:44:00",29830,29850,29830,29850,10,null,null,null,null,null,null,null,"2021-03-19","03:44:00",29830,29855,29830,29850,724]
["2021-03-19","04:49:00",29750,29750,29740,29740,12,null,null,null,null,null,null,null,"2021-03-19","04:49:00",29750,29750,29740,29740,363]
["2021-03-19","12:26:00",29760,29760,29760,29760,9,null,null,null,null,null,null,null,"2021-03-19","12:26:00",29760,29765,29760,29760,170]
["2021-03-19","12:51:00",29700,29710,29630,29630,663,null,null,null,null,null,null,null,"2021-03-19","12:51:00",29690,29710,29630,29630,7715]
["2021-03-22","18:28:00",29520,29530,29520,29530,66,null,null,null,null,null,null,null,"2021-03-22","18:28:00",29525,29530,29515,29530,886]
["2021-03-22","20:14:00",29450,29450,29440,29440,161,null,null,null,null,null,null,null,"2021-03-22","20:14:00",29445,29450,29435,29435,786]
["2021-03-22","21:41:00",29380,29390,29380,29390,2,null,null,null,null,null,null,null,"2021-03-22","21:41:00",29385,29385,29380,29385,250]
["2021-03-22","23:41:00",29130,29130,29120,29130,89,null,null,null,null,null,null,null,"2021-03-22","23:41:00",29130,29135,29120,29125,1287]
["2021-03-22","02:07:00",29240,29240,29240,29240,8,null,null,null,null,null,null,null,"2021-03-22","02:07:00",29245,29245,29230,29230,220]
["2021-03-22","04:29:00",29340,29340,29340,29340,4,null,null,null,null,null,null,null,"2021-03-22","04:29:00",29330,29340,29330,29340,176]
["2021-03-22","12:06:00",28990,29020,28990,29020,46,null,null,null,null,null,null,null,"2021-03-22","12:06:00",28995,29025,28990,29025,857]
["2021-03-22","13:38:00",29140,29140,29140,29140,30,null,null,null,null,null,null,null,"2021-03-22","13:38:00",29135,29140,29130,29135,649]
["2021-03-23","16:33:00",28880,28880,28840,28850,203,null,null,null,null,null,null,null,"2021-03-23","16:33:00",28875,28875,28840,28850,2778]
["2021-03-23","20:08:00",28920,28920,28920,28920,8,null,null,null,null,null,null,null,"2021-03-23","20:08:00",28920,28925,28920,28920,631]
["2021-03-23","20:45:00",28940,28940,28940,28940,8,null,null,null,null,null,null,null,"2021-03-23","20:45:00",28935,28945,28935,28940,265]
["2021-03-23","23:21:00",29040,29040,29040,29040,2,null,null,null,null,null,null,null,"2021-03-23","23:21:00",29050,29050,29040,29045,328]
["2021-03-23","02:54:00",29210,29210,29210,29210,2,null,null,null,null,null,null,null,"2021-03-23","02:54:00",29210,29210,29210,29210,112]
["2021-03-23","04:09:00",29200,29200,29200,29200,0,null,null,null,null,null,null,null,"2021-03-23","04:09:00",29200,29205,29200,29205,58]
["2021-03-23","09:23:00",29280,29280,29270,29280,60,null,null,null,null,null,null,null,"2021-03-23","09:23:00",29275,29280,29260,29280,1787]
["2021-03-23","12:01:00",29020,29020,29020,29020,12,null,null,null,null,null,null,null,"2021-03-23","12:01:00",29010,29020,29010,29015,383]
["2021-03-23","14:59:00",28870,28880,28840,28840,480,null,null,null,null,null,null,null,"2021-03-23","14:59:00",28865,28875,28830,28835,4548]
["2021-03-24","19:48:00",28740,28750,28740,28740,8,null,null,null,null,null,null,null,"2021-03-24","19:48:00",28740,28745,28735,28745,471]
["2021-03-24","21:32:00",28790,28790,28790,28790,1,null,null,null,null,null,null,null,"2021-03-24","21:32:00",28795,28800,28795,28800,35]
["2021-03-24","23:01:00",28870,28870,28860,28870,77,null,null,null,null,null,null,null,"2021-03-24","23:01:00",28870,28875,28860,28875,1147]
["2021-03-24","01:17:00",28900,28900,28900,28900,16,null,null,null,null,null,null,null,"2021-03-24","01:17:00",28900,28900,28895,28895,511]
["2021-03-24","04:37:00",28630,28650,28630,28650,23,null,null,null,null,null,null,null,"2021-03-24","04:37:00",28630,28655,28630,28645,930]
["2021-03-24","09:03:00",28660,28670,28640,28660,161,null,null,null,null,null,null,null,"2021-03-24","09:03:00",28655,28680,28640,28660,3267]
["2021-03-24","12:48:00",28400,28410,28400,28410,88,null,null,null,null,null,null,null,"2021-03-24","12:48:00",28400,28410,28395,28410,1253]
["2021-03-24","14:39:00",28340,28350,28320,28320,163,null,null,null,null,null,null,null,"2021-03-24","14:39:00",28335,28350,28315,28315,1983]
["2021-03-25","19:28:00",28380,28380,28380,28380,8,null,null,null,null,null,null,null,"2021-03-25","19:28:00",28380,28380,28375,28380,337]
["2021-03-25","19:55:00",28330,28330,28330,28330,16,null,null,null,null,null,null,null,"2021-03-25","19:55:00",28325,28340,28325,28335,490]
["2021-03-25","22:41:00",28410,28410,28410,28410,14,null,null,null,null,null,null,null,"2021-03-25","22:41:00",28410,28415,28400,28410,577]
["2021-03-25","02:04:00",28460,28460,28450,28450,30,null,null,null,null,null,null,null,"2021-03-25","02:04:00",28460,28460,28450,28450,632]
["2021-03-25","04:17:00",28420,28420,28420,28420,6,null,null,null,null,null,null,null,"2021-03-25","04:17:00",28425,28430,28420,28420,191]
["2021-03-25","05:29:00",28280,28280,28280,28280,0,null,null,null,null,null,null,null,"2021-03-25","05:29:00",28280,28280,28280,28280,0]
["2021-03-25","11:11:00",28410,28420,28410,28420,215,null,null,null,null,null,null,null,"2021-03-25","11:11:00",28420,28425,28410,28415,2053]
["2021-03-25","14:19:00",28570,28570,28570,28570,74,null,null,null,null,null,null,null,"2021-03-25","14:19:00",28570,28575,28560,28565,1245]
["2021-03-26","19:08:00",28740,28740,28740,28740,0,null,null,null,null,null,null,null,"2021-03-26","19:08:00",28740,28745,28740,28745,81]
["2021-03-26","20:42:00",28600,28600,28600,28600,19,null,null,null,null,null,null,null,"2021-03-26","20:42:00",28595,28605,28590,28605,912]
["2021-03-26","22:21:00",28510,28510,28510,28510,17,null,null,null,null,null,null,null,"2021-03-26","22:21:00",28520,28520,28510,28510,392]
["2021-03-26","01:56:00",28780,28780,28780,28780,7,null,null,null,null,null,null,null,"2021-03-26","01:56:00",28780,28785,28775,28775,292]
["2021-03-26","04:27:00",28880,28880,28880,28880,0,null,null,null,null,null,null,null,"2021-03-26","04:27:00",28885,28890,28885,28890,137]
["2021-03-26","05:09:00",28890,28890,28890,28890,1,null,null,null,null,null,null,null,"2021-03-26","05:09:00",28895,28900,28890,28900,169]
["2021-03-26","11:58:00",29020,29020,29010,29020,104,null,null,null,null,null,null,null,"2021-03-26","11:58:00",29020,29020,29010,29015,902]
["2021-03-26","13:59:00",29010,29020,29010,29020,25,null,null,null,null,null,null,null,"2021-03-26","13:59:00",29015,29020,29010,29020,741]
["2021-03-29","18:48:00",29060,29060,29060,29060,35,null,null,null,null,null,null,null,"2021-03-29","18:48:00",29055,29060,29055,29060,223]
["2021-03-29","20:57:00",29100,29110,29100,29110,16,null,null,null,null,null,null,null,"2021-03-29","20:57:00",29105,29120,29105,29115,553]
["2021-03-29","22:01:00",29090,29090,29090,29090,1,null,null,null,null,null,null,null,"2021-03-29","22:01:00",29095,29100,29090,29095,364]
["2021-03-29","01:36:00",29190,29190,29190,29190,0,null,null,null,null,null,null,null,"2021-03-29","01:36:00",29195,29195,29190,29195,253]
["2021-03-29","02:50:00",29180,29190,29180,29190,10,null,null,null,null,null,null,null,"2021-03-29","02:50:00",29175,29195,29170,29190,454]
["2021-03-29","04:49:00",29310,29310,29310,29310,25,null,null,null,null,null,null,null,"2021-03-29","04:49:00",29300,29315,29300,29315,416]
["2021-03-29","10:21:00",29220,29220,29220,29220,22,null,null,null,null,null,null,null,"2021-03-29","10:21:00",29215,29225,29215,29225,643]
["2021-03-29","13:39:00",29350,29350,29350,29350,9,null,null,null,null,null,null,null,"2021-03-29","13:39:00",29350,29350,29340,29345,468]
["2021-03-29","14:51:00",29150,29160,29130,29130,215,null,null,null,null,null,null,null,"2021-03-29","14:51:00",29150,29155,29125,29125,2187]
["2021-03-30","19:20:00",29250,29250,29250,29250,4,null,null,null,null,null,null,null,"2021-03-30","19:20:00",29250,29250,29250,29250,60]
["2021-03-30","21:41:00",29240,29240,29240,29240,7,null,null,null,null,null,null,null,"2021-03-30","21:41:00",29235,29240,29235,29235,195]
["2021-03-30","01:16:00",29240,29240,29240,29240,3,null,null,null,null,null,null,null,"2021-03-30","01:16:00",29240,29240,29240,29240,59]
["2021-03-30","03:37:00",29320,29320,29320,29320,4,null,null,null,null,null,null,null,"2021-03-30","03:37:00",29310,29320,29310,29320,109]
["2021-03-30","04:29:00",29360,29360,29360,29360,0,null,null,null,null,null,null,null,"2021-03-30","04:29:00",29365,29365,29365,29365,95]
["2021-03-30","11:08:00",29340,29340,29330,29330,4,null,null,null,null,null,null,null,"2021-03-30","11:08:00",29345,29345,29330,29335,462]
["2021-03-30","13:19:00",29400,29410,29400,29410,9,null,null,null,null,null,null,null,"2021-03-30","13:19:00",29405,29410,29405,29410,251]
["2021-03-30","14:31:00",29410,29410,29410,29410,36,null,null,null,null,null,null,null,"2021-03-30","14:31:00",29410,29410,29400,29405,569]
["2021-03-31","20:07:00",29450,29450,29450,29450,10,null,null,null,null,null,null,null,"2021-03-31","20:07:00",29455,29455,29445,29450,162]
["2021-03-31","21:21:00",29420,29430,29420,29430,6,null,null,null,null,null,null,null,"2021-03-31","21:21:00",29425,29425,29425,29425,137]
["2021-03-31","00:56:00",29360,29360,29360,29360,17,null,null,null,null,null,null,null,"2021-03-31","00:56:00",29360,29365,29360,29360,170]
["2021-03-31","02:00:00",29370,29370,29370,29370,16,null,null,null,null,null,null,null,"2021-03-31","02:00:00",29365,29370,29365,29365,244]
["2021-03-31","04:09:00",29410,29410,29410,29410,23,null,null,null,null,null,null,null,"2021-03-31","04:09:00",29405,29415,29405,29410,388]
["2021-03-31","09:23:00",29250,29260,29240,29250,102,null,null,null,null,null,null,null,"2021-03-31","09:23:00",29255,29255,29240,29255,2024]
["2021-03-31","13:31:00",29220,29220,29220,29220,48,null,null,null,null,null,null,null,"2021-03-31","13:31:00",29220,29225,29215,29225,750]
["2021-03-31","14:11:00",29220,29220,29210,29220,161,null,null,null,null,null,null,null,"2021-03-31","14:11:00",29210,29225,29210,29220,915]
["2021-04-01","18:30:00",29210,29210,29210,29210,0,null,null,null,null,null,null,null,"2021-04-01","18:30:00",29220,29220,29215,29220,72]
["2021-04-01","21:01:00",29280,29280,29270,29270,19,null,null,null,null,null,null,null,"2021-04-01","21:01:00",29270,29275,29265,29270,267]
["2021-04-01","00:36:00",29330,29330,29330,29330,2,null,null,null,null,null,null,null,"2021-04-01","00:36:00",29325,29335,29325,29330,275]
["2021-04-01","02:47:00",29400,29400,29400,29400,0,null,null,null,null,null,null,null,"2021-04-01","02:47:00",29405,29410,29405,29405,13]
["2021-04-01","03:49:00",29420,29420,29420,29420,1,null,null,null,null,null,null,null,"2021-04-01","03:49:00",29420,29420,29415,29415,80]
["2021-04-01","09:03:00",29450,29460,29440,29450,207,null,null,null,null,null,null,null,"2021-04-01","09:03:00",29450,29465,29435,29445,3195]
["2021-04-01","11:54:00",29390,29390,29390,29390,108,null,null,null,null,null,null,null,"2021-04-01","11:54:00",29395,29395,29385,29395,853]
["2021-04-01","13:51:00",29370,29370,29360,29360,37,null,null,null,null,null,null,null,"2021-04-01","13:51:00",29365,29375,29365,29370,539]
["2021-04-02","19:17:00",29490,29490,29490,29490,1,null,null,null,null,null,null,null,"2021-04-02","19:17:00",29490,29490,29490,29490,128]
["2021-04-02","20:41:00",29490,29490,29490,29490,0,null,null,null,null,null,null,null,"2021-04-02","20:41:00",29495,29500,29490,29500,417]
["2021-04-02","22:41:00",29520,29520,29520,29520,14,null,null,null,null,null,null,null,"2021-04-02","22:41:00",29520,29520,29520,29520,186]
["2021-04-02","01:10:00",29610,29610,29610,29610,15,null,null,null,null,null,null,null,"2021-04-02","01:10:00",29610,29610,29605,29610,278]
["2021-04-02","03:29:00",29630,29630,29630,29630,8,null,null,null,null,null,null,null,"2021-04-02","03:29:00",29630,29635,29630,29635,158]
["2021-04-02","05:29:00",29710,29710,29710,29710,0,null,null,null,null,null,null,null,"2021-04-02","05:29:00",29710,29710,29710,29710,0]
["2021-04-02","12:41:00",29740,29740,29740,29740,10,null,null,null,null,null,null,null,"2021-04-02","12:41:00",29750,29750,29740,29745,242]
["2021-04-02","13:31:00",29820,29820,29820,29820,0,null,null,null,null,null,null,null,"2021-04-02","13:31:00",29820,29820,29810,29815,829]
["2021-04-05","17:40:00",29920,29920,29920,29920,0,null,null,null,null,null,null,null,"2021-04-05","17:40:00",29915,29920,29915,29920,29]
["2021-04-05","20:21:00",29960,29960,29960,29960,0,null,null,null,null,null,null,null,"2021-04-05","20:21:00",29960,29965,29960,29960,12]
["2021-04-05","22:21:00",30060,30070,30060,30070,3,null,null,null,null,null,null,null,"2021-04-05","22:21:00",30065,30070,30060,30070,277]
["2021-04-05","01:57:00",30010,30010,30010,30010,2,null,null,null,null,null,null,null,"2021-04-05","01:57:00",30010,30010,30010,30010,69]
["2021-04-05","03:09:00",29970,29970,29970,29970,0,null,null,null,null,null,null,null,"2021-04-05","03:09:00",29970,29970,29970,29970,3]
["2021-04-05","05:09:00",29990,29990,29990,29990,0,null,null,null,null,null,null,null,"2021-04-05","05:09:00",29995,30000,29990,29995,89]
["2021-04-05","11:04:00",30100,30100,30100,30100,13,null,null,null,null,null,null,null,"2021-04-05","11:04:00",30100,30110,30095,30105,374]
["2021-04-05","13:11:00",30120,30140,30120,30130,142,null,null,null,null,null,null,null,"2021-04-05","13:11:00",30120,30135,30120,30130,984]
["2021-04-05","15:11:00",30090,30090,30090,30090,0,null,null,null,null,null,null,null,"2021-04-05","15:11:00",30090,30090,30090,30090,0]
["2021-04-06","20:35:00",30110,30110,30110,30110,0,null,null,null,null,null,null,null,"2021-04-06","20:35:00",30110,30110,30105,30105,30]
["2021-04-06","22:01:00",30100,30100,30100,30100,0,null,null,null,null,null,null,null,"2021-04-06","22:01:00",30105,30105,30100,30100,4]
["2021-04-06","00:20:00",30080,30080,30080,30080,1,null,null,null,null,null,null,null,"2021-04-06","00:20:00",30080,30085,30080,30080,40]
["2021-04-06","02:49:00",30140,30140,30140,30140,2,null,null,null,null,null,null,null,"2021-04-06","02:49:00",30140,30140,30140,30140,69]
["2021-04-06","04:49:00",30180,30180,30180,30180,18,null,null,null,null,null,null,null,"2021-04-06","04:49:00",30180,30185,30175,30180,105]
["2021-04-06","11:51:00",29870,29870,29870,29870,46,null,null,null,null,null,null,null,"2021-04-06","11:51:00",29875,29875,29865,29870,561]
["2021-04-06","13:39:00",29800,29800,29790,29790,109,null,null,null,null,null,null,null,"2021-04-06","13:39:00",29805,29810,29790,29800,1457]
["2021-04-06","14:51:00",29740,29760,29730,29750,335,null,null,null,null,null,null,null,"2021-04-06","14:51:00",29735,29755,29730,29745,3538]
["2021-04-07","18:58:00",29810,29810,29810,29810,19,null,null,null,null,null,null,null,"2021-04-07","18:58:00",29810,29810,29805,29810,277]
["2021-04-07","21:41:00",29750,29750,29750,29750,6,null,null,null,null,null,null,null,"2021-04-07","21:41:00",29750,29755,29745,29745,332]
["2021-04-07","01:07:00",29770,29770,29770,29770,0,null,null,null,null,null,null,null,"2021-04-07","01:07:00",29765,29770,29765,29770,156]
["2021-04-07","02:29:00",29690,29690,29690,29690,6,null,null,null,null,null,null,null,"2021-04-07","02:29:00",29695,29695,29690,29690,130]
["2021-04-07","04:29:00",29660,29660,29650,29650,5,null,null,null,null,null,null,null,"2021-04-07","04:29:00",29660,29660,29650,29650,158]
["2021-04-07","10:14:00",29800,29800,29800,29800,0,null,null,null,null,null,null,null,"2021-04-07","10:14:00",29805,29810,29805,29810,59]
["2021-04-07","13:19:00",29730,29750,29730,29750,15,null,null,null,null,null,null,null,"2021-04-07","13:19:00",29735,29750,29730,29750,986]
["2021-04-07","14:31:00",29750,29750,29750,29750,55,null,null,null,null,null,null,null,"2021-04-07","14:31:00",29755,29760,29745,29745,1086]
["2021-04-08","19:45:00",29630,29630,29620,29620,33,null,null,null,null,null,null,null,"2021-04-08","19:45:00",29625,29625,29610,29610,688]
["2021-04-08","21:21:00",29570,29570,29570,29570,2,null,null,null,null,null,null,null,"2021-04-08","21:21:00",29570,29575,29570,29575,41]
["2021-04-08","23:30:00",29670,29680,29670,29680,90,null,null,null,null,null,null,null,"2021-04-08","23:30:00",29680,29680,29675,29675,974]
["2021-04-08","02:57:00",29650,29650,29650,29650,10,null,null,null,null,null,null,null,"2021-04-08","02:57:00",29650,29650,29645,29650,17]
["2021-04-08","04:09:00",29640,29640,29640,29640,1,null,null,null,null,null,null,null,"2021-04-08","04:09:00",29640,29640,29640,29640,48]
["2021-04-08","11:01:00",29600,29610,29600,29610,85,null,null,null,null,null,null,null,"2021-04-08","11:01:00",29605,29610,29600,29610,1042]
["2021-04-08","12:59:00",29620,29620,29620,29620,29,null,null,null,null,null,null,null,"2021-04-08","12:59:00",29625,29625,29620,29625,633]
["2021-04-08","14:11:00",29640,29640,29640,29640,23,null,null,null,null,null,null,null,"2021-04-08","14:11:00",29635,29645,29635,29645,836]
["2021-04-09","18:08:00",29590,29590,29590,29590,24,null,null,null,null,null,null,null,"2021-04-09","18:08:00",29595,29595,29590,29590,276]
["2021-04-09","21:01:00",29580,29580,29580,29580,0,null,null,null,null,null,null,null,"2021-04-09","21:01:00",29585,29590,29580,29585,161]
["2021-04-09","00:36:00",29660,29660,29660,29660,0,null,null,null,null,null,null,null,"2021-04-09","00:36:00",29655,29660,29655,29660,25]
["2021-04-09","01:53:00",29660,29660,29660,29660,0,null,null,null,null,null,null,null,"2021-04-09","01:53:00",29665,29665,29660,29665,75]
["2021-04-09","03:49:00",29670,29670,29670,29670,2,null,null,null,null,null,null,null,"2021-04-09","03:49:00",29670,29670,29670,29670,24]
["2021-04-09","09:24:00",29990,30000,29990,30000,124,null,null,null,null,null,null,null,"2021-04-09","09:24:00",29980,30000,29980,29995,2386]
["2021-04-09","12:39:00",29820,29830,29820,29830,125,null,null,null,null,null,null,null,"2021-04-09","12:39:00",29820,29830,29820,29830,1119]
["2021-04-09","13:51:00",29920,29920,29920,29920,33,null,null,null,null,null,null,null,"2021-04-09","13:51:00",29920,29925,29910,29910,571]
["2021-04-12","18:55:00",29820,29820,29820,29820,7,null,null,null,null,null,null,null,"2021-04-12","18:55:00",29815,29820,29810,29815,356]
["2021-04-12","20:41:00",29880,29880,29880,29880,2,null,null,null,null,null,null,null,"2021-04-12","20:41:00",29880,29880,29875,29880,202]
["2021-04-12","21:53:00",29830,29830,29830,29830,0,null,null,null,null,null,null,null,"2021-04-12","21:53:00",29830,29830,29825,29825,48]
["2021-04-12","00:16:00",29830,29830,29830,29830,9,null,null,null,null,null,null,null,"2021-04-12","00:16:00",29830,29830,29825,29830,473]
["2021-04-12","03:29:00",29840,29840,29840,29840,0,null,null,null,null,null,null,null,"2021-04-12","03:29:00",29835,29835,29835,29835,87]
["2021-04-12","10:11:00",29750,29760,29750,29760,58,null,null,null,null,null,null,null,"2021-04-12","10:11:00",29750,29765,29750,29755,929]
["2021-04-12","12:19:00",29610,29610,29610,29610,5,null,null,null,null,null,null,null,"2021-04-12","12:19:00",29615,29615,29605,29605,81]
["2021-04-12","13:31:00",29620,29620,29620,29620,0,null,null,null,null,null,null,null,"2021-04-12","13:31:00",29615,29620,29615,29615,271]
["2021-04-13","16:46:00",29590,29600,29590,29600,40,null,null,null,null,null,null,null,"2021-04-13","16:46:00",29595,29605,29590,29600,445]
["2021-04-13","20:21:00",29660,29660,29660,29660,113,null,null,null,null,null,null,null,"2021-04-13","20:21:00",29660,29665,29655,29660,1006]
["2021-04-13","21:33:00",29640,29640,29640,29640,6,null,null,null,null,null,null,null,"2021-04-13","21:33:00",29640,29645,29635,29640,74]
["2021-04-13","01:03:00",29590,29590,29590,29590,9,null,null,null,null,null,null,null,"2021-04-13","01:03:00",29590,29595,29590,29590,349]
["2021-04-13","03:09:00",29550,29550,29550,29550,1,null,null,null,null,null,null,null,"2021-04-13","03:09:00",29555,29555,29550,29550,69]
["2021-04-13","05:20:00",29610,29610,29610,29610,15,null,null,null,null,null,null,null,"2021-04-13","05:20:00",29610,29615,29605,29610,96]
["2021-04-13","11:59:00",29860,29860,29860,29860,0,null,null,null,null,null,null,null,"2021-04-13","11:59:00",29865,29865,29860,29865,61]
["2021-04-13","13:11:00",29840,29840,29840,29840,16,null,null,null,null,null,null,null,"2021-04-13","13:11:00",29840,29850,29830,29845,993]
["2021-04-14","17:33:00",29760,29760,29760,29760,11,null,null,null,null,null,null,null,"2021-04-14","17:33:00",29765,29765,29755,29760,335]
["2021-04-14","20:01:00",29650,29650,29610,29620,267,null,null,null,null,null,null,null,"2021-04-14","20:01:00",29655,29660,29605,29620,5657]
["2021-04-14","21:13:00",29690,29690,29690,29690,12,null,null,null,null,null,null,null,"2021-04-14","21:13:00",29685,29695,29685,29695,311]
["2021-04-14","23:26:00",29760,29760,29760,29760,31,null,null,null,null,null,null,null,"2021-04-14","23:26:00",29755,29760,29750,29750,439]
["2021-04-14","02:49:00",29790,29800,29790,29800,63,null,null,null,null,null,null,null,"2021-04-14","02:49:00",29780,29795,29780,29790,743]
["2021-04-14","09:38:00",29640,29640,29640,29640,48,null,null,null,null,null,null,null,"2021-04-14","09:38:00",29630,29640,29630,29640,1279]
["2021-04-14","10:57:00",29670,29670,29670,29670,42,null,null,null,null,null,null,null,"2021-04-14","10:57:00",29665,29670,29665,29670,822]
["2021-04-14","12:51:00",29610,29610,29610,29610,1,null,null,null,null,null,null,null,"2021-04-14","12:51:00",29605,29605,29600,29600,354]
["2021-04-14","14:42:00",29650,29650,29650,29650,67,null,null,null,null,null,null,null,"2021-04-14","14:42:00",29645,29655,29645,29650,513]
["2021-04-15","19:41:00",29630,29630,29630,29630,0,null,null,null,null,null,null,null,"2021-04-15","19:41:00",29625,29630,29625,29625,151]
["2021-04-15","20:53:00",29630,29630,29630,29630,0,null,null,null,null,null,null,null,"2021-04-15","20:53:00",29640,29640,29635,29635,156]
["2021-04-15","00:13:00",29690,29690,29690,29690,11,null,null,null,null,null,null,null,"2021-04-15","00:13:00",29685,29690,29680,29690,466]
["2021-04-15","02:29:00",29720,29720,29720,29720,0,null,null,null,null,null,null,null,"2021-04-15","02:29:00",29715,29715,29715,29715,79]
["2021-04-15","04:29:00",29640,29640,29640,29640,2,null,null,null,null,null,null,null,"2021-04-15","04:29:00",29640,29640,29640,29640,72]
["2021-04-15","11:44:00",29680,29680,29680,29680,0,null,null,null,null,null,null,null,"2021-04-15","11:44:00",29675,29680,29670,29675,228]
["2021-04-15","12:31:00",29630,29640,29630,29630,19,null,null,null,null,null,null,null,"2021-04-15","12:31:00",29625,29640,29625,29640,682]
["2021-04-16","16:43:00",29700,29700,29700,29700,39,null,null,null,null,null,null,null,"2021-04-16","16:43:00",29700,29705,29695,29705,785]
["2021-04-16","19:21:00",29710,29710,29710,29710,0,null,null,null,null,null,null,null,"2021-04-16","19:21:00",29705,29705,29700,29700,34]
["2021-04-16","20:33:00",29690,29690,29690,29690,5,null,null,null,null,null,null,null,"2021-04-16","20:33:00",29690,29695,29690,29690,152]
["2021-04-16","22:36:00",29720,29720,29720,29720,3,null,null,null,null,null,null,null,"2021-04-16","22:36:00",29720,29720,29710,29715,423]
["2021-04-16","02:09:00",29750,29750,29750,29750,0,null,null,null,null,null,null,null,"2021-04-16","02:09:00",29750,29750,29740,29745,64]
["2021-04-16","04:09:00",29740,29740,29740,29740,0,null,null,null,null,null,null,null,"2021-04-16","04:09:00",29735,29735,29730,29730,51]
["2021-04-16","10:07:00",29670,29670,29670,29670,71,null,null,null,null,null,null,null,"2021-04-16","10:07:00",29670,29680,29660,29675,1636]
["2021-04-16","12:11:00",29700,29700,29700,29700,0,null,null,null,null,null,null,null,"2021-04-16","12:11:00",29695,29695,29690,29695,128]
["2021-04-16","13:52:00",29680,29680,29680,29680,0,null,null,null,null,null,null,null,"2021-04-16","13:52:00",29675,29680,29675,29675,108]
["2021-04-19","19:01:00",29760,29760,29750,29750,16,null,null,null,null,null,null,null,"2021-04-19","19:01:00",29755,29760,29755,29755,147]
["2021-04-19","21:01:00",29760,29760,29760,29760,15,null,null,null,null,null,null,null,"2021-04-19","21:01:00",29760,29760,29755,29760,177]
["2021-04-19","23:23:00",29760,29760,29760,29760,22,null,null,null,null,null,null,null,"2021-04-19","23:23:00",29760,29765,29760,29760,258]
["2021-04-19","01:49:00",29760,29760,29760,29760,0,null,null,null,null,null,null,null,"2021-04-19","01:49:00",29760,29760,29760,29760,6]
["2021-04-19","03:49:00",29780,29780,29780,29780,0,null,null,null,null,null,null,null,"2021-04-19","03:49:00",29780,29780,29780,29780,6]
["2021-04-19","10:54:00",29700,29700,29690,29690,37,null,null,null,null,null,null,null,"2021-04-19","10:54:00",29695,29700,29690,29695,1613]
["2021-04-19","11:51:00",29730,29730,29730,29730,2,null,null,null,null,null,null,null,"2021-04-19","11:51:00",29725,29730,29725,29730,80]
["2021-04-19","14:39:00",29690,29690,29680,29680,16,null,null,null,null,null,null,null,"2021-04-19","14:39:00",29690,29690,29685,29685,272]
["2021-04-20","18:41:00",29610,29610,29610,29610,0,null,null,null,null,null,null,null,"2021-04-20","18:41:00",29600,29605,29600,29600,198]
["2021-04-20","20:41:00",29600,29600,29600,29600,4,null,null,null,null,null,null,null,"2021-04-20","20:41:00",29600,29605,29600,29605,38]
["2021-04-20","21:46:00",29590,29600,29590,29600,35,null,null,null,null,null,null,null,"2021-04-20","21:46:00",29595,29600,29595,29600,521]
["2021-04-20","01:29:00",29290,29300,29280,29300,90,null,null,null,null,null,null,null,"2021-04-20","01:29:00",29290,29310,29290,29305,1246]
["2021-04-20","03:29:00",29340,29340,29340,29340,0,null,null,null,null,null,null,null,"2021-04-20","03:29:00",29335,29335,29330,29335,125]
["2021-04-20","09:17:00",29170,29170,29160,29170,146,null,null,null,null,null,null,null,"2021-04-20","09:17:00",29165,29175,29155,29175,2433]
["2021-04-20","11:31:00",29130,29130,29130,29130,39,null,null,null,null,null,null,null,"2021-04-20","11:31:00",29125,29135,29125,29130,624]
["2021-04-20","13:31:00",29040,29050,29030,29050,49,null,null,null,null,null,null,null,"2021-04-20","13:31:00",29040,29050,29035,29045,1259]
["2021-04-21","18:48:00",28840,28860,28840,28850,29,null,null,null,null,null,null,null,"2021-04-21","18:48:00",28830,28860,28830,28845,1021]
["2021-04-21","20:21:00",28770,28770,28730,28730,62,null,null,null,null,null,null,null,"2021-04-21","20:21:00",28770,28770,28720,28730,1664]
["2021-04-21","22:33:00",28830,28850,28830,28850,28,null,null,null,null,null,null,null,"2021-04-21","22:33:00",28835,28850,28825,28845,1879]
["2021-04-21","01:09:00",28590,28590,28590,28590,9,null,null,null,null,null,null,null,"2021-04-21","01:09:00",28595,28600,28590,28600,445]
["2021-04-21","03:09:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-04-21","03:09:00",28595,28600,28595,28595,107]
["2021-04-21","10:04:00",28600,28610,28600,28610,122,null,null,null,null,null,null,null,"2021-04-21","10:04:00",28590,28615,28590,28615,1878]
["2021-04-21","11:59:00",28490,28490,28490,28490,14,null,null,null,null,null,null,null,"2021-04-21","11:59:00",28495,28495,28485,28490,204]
["2021-04-21","13:11:00",28570,28580,28570,28580,46,null,null,null,null,null,null,null,"2021-04-21","13:11:00",28575,28590,28570,28585,1194]
["2021-04-22","17:11:00",28680,28680,28680,28680,38,null,null,null,null,null,null,null,"2021-04-22","17:11:00",28675,28680,28670,28680,452]
["2021-04-22","20:01:00",28640,28640,28640,28640,15,null,null,null,null,null,null,null,"2021-04-22","20:01:00",28640,28645,28635,28640,625]
["2021-04-22","20:56:00",28610,28610,28610,28610,12,null,null,null,null,null,null,null,"2021-04-22","20:56:00",28610,28615,28605,28615,175]
["2021-04-22","00:49:00",28740,28750,28740,28750,44,null,null,null,null,null,null,null,"2021-04-22","00:49:00",28745,28750,28740,28745,1001]
["2021-04-22","02:49:00",28800,28800,28800,28800,10,null,null,null,null,null,null,null,"2021-04-22","02:49:00",28800,28800,28795,28800,77]
["2021-04-22","05:13:00",28870,28870,28870,28870,4,null,null,null,null,null,null,null,"2021-04-22","05:13:00",28865,28880,28865,28875,92]
["2021-04-22","11:39:00",29080,29080,29080,29080,29,null,null,null,null,null,null,null,"2021-04-22","11:39:00",29080,29085,29075,29085,316]
["2021-04-22","12:51:00",29050,29050,29040,29050,29,null,null,null,null,null,null,null,"2021-04-22","12:51:00",29050,29055,29045,29055,675]
["2021-04-23","17:58:00",29110,29110,29100,29100,67,null,null,null,null,null,null,null,"2021-04-23","17:58:00",29115,29115,29095,29095,815]
["2021-04-23","19:41:00",29130,29130,29130,29130,0,null,null,null,null,null,null,null,"2021-04-23","19:41:00",29135,29135,29135,29135,76]
["2021-04-23","21:43:00",29180,29180,29180,29180,7,null,null,null,null,null,null,null,"2021-04-23","21:43:00",29175,29180,29175,29180,139]
["2021-04-23","00:29:00",29120,29120,29120,29120,22,null,null,null,null,null,null,null,"2021-04-23","00:29:00",29125,29130,29115,29115,452]
["2021-04-23","02:29:00",29030,29030,29020,29030,22,null,null,null,null,null,null,null,"2021-04-23","02:29:00",29025,29035,29020,29030,675]
["2021-04-23","09:14:00",28820,28850,28820,28850,155,null,null,null,null,null,null,null,"2021-04-23","09:14:00",28810,28855,28810,28850,2838]
["2021-04-23","11:19:00",28960,28960,28960,28960,31,null,null,null,null,null,null,null,"2021-04-23","11:19:00",28955,28960,28950,28960,508]
["2021-04-23","12:31:00",28960,28960,28960,28960,14,null,null,null,null,null,null,null,"2021-04-23","12:31:00",28960,28970,28960,28965,834]
["2021-04-23","15:07:00",28980,28990,28970,28980,165,null,null,null,null,null,null,null,"2021-04-23","15:07:00",28975,28990,28975,28985,1296]
["2021-04-26","19:21:00",28980,28980,28980,28980,0,null,null,null,null,null,null,null,"2021-04-26","19:21:00",28975,28975,28970,28970,144]
["2021-04-26","20:33:00",28980,28980,28980,28980,4,null,null,null,null,null,null,null,"2021-04-26","20:33:00",28980,28980,28980,28980,39]
["2021-04-26","00:06:00",29130,29130,29120,29120,8,null,null,null,null,null,null,null,"2021-04-26","00:06:00",29125,29130,29120,29120,461]
["2021-04-26","02:09:00",29130,29130,29130,29130,11,null,null,null,null,null,null,null,"2021-04-26","02:09:00",29130,29140,29130,29140,185]
["2021-04-26","04:23:00",29270,29270,29270,29270,34,null,null,null,null,null,null,null,"2021-04-26","04:23:00",29260,29275,29260,29275,328]
["2021-04-26","10:59:00",29120,29120,29110,29120,57,null,null,null,null,null,null,null,"2021-04-26","10:59:00",29115,29125,29115,29120,696]
["2021-04-26","12:11:00",29120,29120,29120,29120,35,null,null,null,null,null,null,null,"2021-04-26","12:11:00",29125,29125,29120,29125,480]
["2021-04-27","17:08:00",29190,29190,29190,29190,47,null,null,null,null,null,null,null,"2021-04-27","17:08:00",29195,29195,29180,29190,569]
["2021-04-27","19:01:00",29150,29150,29150,29150,18,null,null,null,null,null,null,null,"2021-04-27","19:01:00",29150,29150,29140,29145,594]
["2021-04-27","20:13:00",29160,29170,29160,29170,22,null,null,null,null,null,null,null,"2021-04-27","20:13:00",29160,29170,29160,29165,757]
["2021-04-27","22:29:00",29210,29210,29210,29210,11,null,null,null,null,null,null,null,"2021-04-27","22:29:00",29205,29220,29205,29215,230]
["2021-04-27","01:49:00",29230,29230,29230,29230,19,null,null,null,null,null,null,null,"2021-04-27","01:49:00",29235,29235,29230,29230,206]
["2021-04-27","05:10:00",29230,29230,29230,29230,0,null,null,null,null,null,null,null,"2021-04-27","05:10:00",29230,29230,29220,29225,77]
["2021-04-27","10:39:00",29110,29110,29100,29100,57,null,null,null,null,null,null,null,"2021-04-27","10:39:00",29110,29110,29095,29100,758]
["2021-04-27","11:51:00",29040,29040,29040,29040,15,null,null,null,null,null,null,null,"2021-04-27","11:51:00",29040,29050,29040,29050,286]
["2021-04-27","13:45:00",29070,29070,29070,29070,1,null,null,null,null,null,null,null,"2021-04-27","13:45:00",29075,29075,29070,29070,44]
["2021-04-28","18:41:00",28990,28990,28990,28990,19,null,null,null,null,null,null,null,"2021-04-28","18:41:00",28990,28995,28985,28995,474]
["2021-04-28","19:53:00",28930,28930,28930,28930,0,null,null,null,null,null,null,null,"2021-04-28","19:53:00",28930,28935,28930,28930,135]
["2021-04-28","23:16:00",28890,28930,28890,28920,67,null,null,null,null,null,null,null,"2021-04-28","23:16:00",28900,28920,28885,28915,1480]
["2021-04-28","01:29:00",29030,29030,29030,29030,2,null,null,null,null,null,null,null,"2021-04-28","01:29:00",29025,29025,29025,29025,97]
["2021-04-28","03:33:00",29050,29050,29050,29050,7,null,null,null,null,null,null,null,"2021-04-28","03:33:00",29050,29060,29045,29060,341]
["2021-04-28","10:19:00",29020,29020,29020,29020,60,null,null,null,null,null,null,null,"2021-04-28","10:19:00",29020,29025,29015,29025,1003]
["2021-04-28","11:31:00",29110,29110,29110,29110,0,null,null,null,null,null,null,null,"2021-04-28","11:31:00",29105,29105,29105,29105,232]
["2021-04-28","14:32:00",29130,29140,29130,29130,62,null,null,null,null,null,null,null,"2021-04-28","14:32:00",29135,29135,29125,29125,1117]
["2021-04-30","18:21:00",29040,29040,29040,29040,0,null,null,null,null,null,null,null,"2021-04-30","18:21:00",29045,29045,29045,29045,386]
["2021-04-30","19:33:00",29040,29040,29040,29040,0,null,null,null,null,null,null,null,"2021-04-30","19:33:00",29035,29035,29035,29035,17]
["2021-04-30","21:39:00",29040,29040,29040,29040,3,null,null,null,null,null,null,null,"2021-04-30","21:39:00",29045,29045,29040,29040,6]
["2021-04-30","01:09:00",29000,29000,29000,29000,0,null,null,null,null,null,null,null,"2021-04-30","01:09:00",29005,29005,29005,29005,234]
["2021-04-30","02:21:00",29010,29010,29010,29010,2,null,null,null,null,null,null,null,"2021-04-30","02:21:00",29010,29010,29005,29005,28]
["2021-04-30","09:10:00",28920,28930,28890,28900,142,null,null,null,null,null,null,null,"2021-04-30","09:10:00",28920,28930,28895,28910,2762]
["2021-04-30","11:11:00",28910,28910,28910,28910,51,null,null,null,null,null,null,null,"2021-04-30","11:11:00",28910,28915,28905,28910,662]
["2021-04-30","12:55:00",28900,28910,28900,28900,3,null,null,null,null,null,null,null,"2021-04-30","12:55:00",28900,28910,28900,28905,396]
["2021-05-06","18:01:00",28910,28910,28910,28910,1,null,null,null,null,null,null,null,"2021-05-06","18:01:00",28900,28910,28900,28910,210]
["2021-05-06","19:13:00",28880,28880,28880,28880,7,null,null,null,null,null,null,null,"2021-05-06","19:13:00",28880,28880,28875,28875,77]
["2021-05-06","22:26:00",28880,28880,28880,28880,0,null,null,null,null,null,null,null,"2021-05-06","22:26:00",28880,28885,28880,28885,175]
["2021-05-06","00:49:00",28900,28910,28890,28900,15,null,null,null,null,null,null,null,"2021-05-06","00:49:00",28905,28905,28895,28905,163]
["2021-05-06","02:49:00",28860,28860,28860,28860,2,null,null,null,null,null,null,null,"2021-05-06","02:49:00",28855,28870,28855,28870,249]
["2021-05-06","04:19:00",28820,28820,28820,28820,0,null,null,null,null,null,null,null,"2021-05-06","04:19:00",28815,28820,28810,28820,163]
["2021-05-06","10:51:00",29390,29390,29380,29380,33,null,null,null,null,null,null,null,"2021-05-06","10:51:00",29390,29395,29380,29385,711]
["2021-05-06","13:42:00",29320,29320,29320,29320,37,null,null,null,null,null,null,null,"2021-05-06","13:42:00",29325,29330,29320,29320,286]
["2021-05-07","17:41:00",29320,29320,29310,29310,50,null,null,null,null,null,null,null,"2021-05-07","17:41:00",29325,29325,29310,29310,622]
["2021-05-07","18:53:00",29240,29240,29240,29240,19,null,null,null,null,null,null,null,"2021-05-07","18:53:00",29240,29245,29235,29245,350]
["2021-05-07","20:49:00",29250,29250,29250,29250,0,null,null,null,null,null,null,null,"2021-05-07","20:49:00",29255,29255,29250,29255,68]
["2021-05-07","00:29:00",29280,29280,29280,29280,36,null,null,null,null,null,null,null,"2021-05-07","00:29:00",29280,29285,29275,29280,549]
["2021-05-07","02:29:00",29280,29280,29280,29280,7,null,null,null,null,null,null,null,"2021-05-07","02:29:00",29280,29280,29280,29280,144]
["2021-05-07","05:06:00",29370,29370,29360,29360,3,null,null,null,null,null,null,null,"2021-05-07","05:06:00",29370,29370,29360,29360,172]
["2021-05-07","10:31:00",29440,29450,29440,29440,29,null,null,null,null,null,null,null,"2021-05-07","10:31:00",29440,29450,29435,29450,900]
["2021-05-07","12:05:00",29380,29380,29380,29380,0,null,null,null,null,null,null,null,"2021-05-07","12:05:00",29380,29385,29370,29375,644]
["2021-05-10","17:21:00",29350,29350,29350,29350,0,null,null,null,null,null,null,null,"2021-05-10","17:21:00",29350,29355,29350,29355,82]
["2021-05-10","19:21:00",29400,29400,29400,29400,11,null,null,null,null,null,null,null,"2021-05-10","19:21:00",29400,29400,29395,29395,198]
["2021-05-10","21:36:00",29310,29330,29310,29330,85,null,null,null,null,null,null,null,"2021-05-10","21:36:00",29310,29340,29305,29335,3031]
["2021-05-10","00:09:00",29390,29390,29390,29390,0,null,null,null,null,null,null,null,"2021-05-10","00:09:00",29385,29390,29385,29385,199]
["2021-05-10","02:09:00",29360,29360,29360,29360,0,null,null,null,null,null,null,null,"2021-05-10","02:09:00",29365,29370,29360,29365,152]
["2021-05-10","03:29:00",29380,29380,29380,29380,17,null,null,null,null,null,null,null,"2021-05-10","03:29:00",29380,29380,29380,29380,178]
["2021-05-10","10:11:00",29660,29660,29650,29650,117,null,null,null,null,null,null,null,"2021-05-10","10:11:00",29655,29660,29645,29650,2139]
["2021-05-10","12:11:00",29590,29600,29590,29600,38,null,null,null,null,null,null,null,"2021-05-10","12:11:00",29590,29600,29590,29600,474]
["2021-05-10","15:00:00",29530,29540,29520,29530,331,null,null,null,null,null,null,null,"2021-05-10","15:00:00",29535,29540,29520,29530,4185]
["2021-05-11","19:01:00",29510,29510,29510,29510,14,null,null,null,null,null,null,null,"2021-05-11","19:01:00",29510,29515,29510,29515,374]
["2021-05-11","19:59:00",29520,29520,29520,29520,0,null,null,null,null,null,null,null,"2021-05-11","19:59:00",29525,29530,29520,29525,49]
["2021-05-11","23:49:00",29490,29490,29490,29490,44,null,null,null,null,null,null,null,"2021-05-11","23:49:00",29490,29490,29485,29485,1039]
["2021-05-11","01:49:00",29520,29520,29520,29520,0,null,null,null,null,null,null,null,"2021-05-11","01:49:00",29515,29515,29515,29515,80]
["2021-05-11","04:16:00",29360,29360,29360,29360,13,null,null,null,null,null,null,null,"2021-05-11","04:16:00",29360,29365,29355,29355,247]
["2021-05-11","09:51:00",28910,28910,28900,28900,82,null,null,null,null,null,null,null,"2021-05-11","09:51:00",28910,28915,28895,28905,2307]
["2021-05-11","11:51:00",28690,28690,28690,28690,38,null,null,null,null,null,null,null,"2021-05-11","11:51:00",28695,28700,28685,28685,879]
["2021-05-11","13:23:00",28640,28650,28640,28650,34,null,null,null,null,null,null,null,"2021-05-11","13:23:00",28645,28650,28640,28650,536]
["2021-05-12","18:41:00",28660,28660,28660,28660,10,null,null,null,null,null,null,null,"2021-05-12","18:41:00",28655,28660,28650,28660,330]
["2021-05-12","20:46:00",28590,28590,28590,28590,32,null,null,null,null,null,null,null,"2021-05-12","20:46:00",28595,28595,28585,28585,501]
["2021-05-12","23:29:00",28410,28410,28380,28380,52,null,null,null,null,null,null,null,"2021-05-12","23:29:00",28410,28410,28370,28370,2283]
["2021-05-12","01:29:00",28480,28480,28480,28480,14,null,null,null,null,null,null,null,"2021-05-12","01:29:00",28485,28485,28475,28480,496]
["2021-05-12","02:39:00",28590,28590,28590,28590,2,null,null,null,null,null,null,null,"2021-05-12","02:39:00",28585,28600,28585,28595,389]
["2021-05-12","04:42:00",28570,28590,28570,28590,12,null,null,null,null,null,null,null,"2021-05-12","04:42:00",28575,28590,28570,28590,293]
["2021-05-12","11:31:00",28440,28440,28430,28430,68,null,null,null,null,null,null,null,"2021-05-12","11:31:00",28445,28445,28420,28420,1383]
["2021-05-12","14:10:00",28190,28210,28170,28170,332,null,null,null,null,null,null,null,"2021-05-12","14:10:00",28185,28210,28165,28170,4517]
["2021-05-13","18:21:00",28230,28230,28230,28230,63,null,null,null,null,null,null,null,"2021-05-13","18:21:00",28225,28230,28220,28225,588]
["2021-05-13","19:09:00",28200,28220,28200,28220,15,null,null,null,null,null,null,null,"2021-05-13","19:09:00",28205,28220,28200,28220,512]
["2021-05-13","23:09:00",28120,28130,28110,28130,63,null,null,null,null,null,null,null,"2021-05-13","23:09:00",28120,28140,28105,28135,1530]
["2021-05-13","01:09:00",27980,27980,27970,27970,38,null,null,null,null,null,null,null,"2021-05-13","01:09:00",27990,27990,27965,27970,663]
["2021-05-13","03:26:00",27850,27860,27850,27860,4,null,null,null,null,null,null,null,"2021-05-13","03:26:00",27850,27860,27840,27860,444]
["2021-05-13","04:22:00",27780,27800,27770,27800,53,null,null,null,null,null,null,null,"2021-05-13","04:22:00",27780,27805,27770,27800,708]
["2021-05-13","11:11:00",27550,27590,27550,27580,73,null,null,null,null,null,null,null,"2021-05-13","11:11:00",27545,27585,27540,27580,2046]
["2021-05-13","12:33:00",27750,27760,27730,27730,220,null,null,null,null,null,null,null,"2021-05-13","12:33:00",27755,27765,27730,27730,3483]
["2021-05-14","18:01:00",27240,27270,27240,27270,54,null,null,null,null,null,null,null,"2021-05-14","18:01:00",27245,27270,27235,27265,1551]
["2021-05-14","19:13:00",27240,27260,27240,27260,52,null,null,null,null,null,null,null,"2021-05-14","19:13:00",27235,27270,27235,27265,991]
["2021-05-14","22:04:00",27450,27450,27450,27450,5,null,null,null,null,null,null,null,"2021-05-14","22:04:00",27450,27455,27450,27450,213]
["2021-05-14","00:49:00",27560,27580,27560,27580,20,null,null,null,null,null,null,null,"2021-05-14","00:49:00",27560,27580,27555,27580,542]
["2021-05-14","01:49:00",27630,27640,27630,27640,27,null,null,null,null,null,null,null,"2021-05-14","01:49:00",27630,27645,27630,27645,883]
["2021-05-14","04:02:00",27700,27710,27700,27710,21,null,null,null,null,null,null,null,"2021-05-14","04:02:00",27700,27710,27700,27710,493]
["2021-05-14","10:51:00",27780,27790,27780,27790,81,null,null,null,null,null,null,null,"2021-05-14","10:51:00",27780,27795,27775,27790,1001]
["2021-05-14","13:20:00",28090,28090,28090,28090,7,null,null,null,null,null,null,null,"2021-05-14","13:20:00",28080,28090,28080,28085,426]
["2021-05-17","17:41:00",27990,27990,27990,27990,6,null,null,null,null,null,null,null,"2021-05-17","17:41:00",27995,28000,27990,27995,227]
["2021-05-17","18:53:00",28030,28030,28030,28030,0,null,null,null,null,null,null,null,"2021-05-17","18:53:00",28030,28030,28020,28025,244]
["2021-05-17","22:19:00",28050,28050,28050,28050,34,null,null,null,null,null,null,null,"2021-05-17","22:19:00",28055,28055,28040,28040,709]
["2021-05-17","00:29:00",28240,28250,28240,28240,39,null,null,null,null,null,null,null,"2021-05-17","00:29:00",28240,28240,28235,28240,459]
["2021-05-17","02:36:00",28260,28260,28260,28260,3,null,null,null,null,null,null,null,"2021-05-17","02:36:00",28265,28265,28255,28260,122]
["2021-05-17","03:42:00",28310,28310,28310,28310,2,null,null,null,null,null,null,null,"2021-05-17","03:42:00",28310,28315,28310,28310,63]
["2021-05-17","10:31:00",27970,27970,27960,27970,92,null,null,null,null,null,null,null,"2021-05-17","10:31:00",27970,27970,27960,27970,1293]
["2021-05-17","11:43:00",27750,27750,27750,27750,19,null,null,null,null,null,null,null,"2021-05-17","11:43:00",27755,27760,27750,27755,703]
["2021-05-18","17:21:00",27760,27770,27760,27770,15,null,null,null,null,null,null,null,"2021-05-18","17:21:00",27750,27775,27750,27765,608]
["2021-05-18","18:33:00",27810,27810,27810,27810,28,null,null,null,null,null,null,null,"2021-05-18","18:33:00",27805,27815,27805,27815,623]
["2021-05-18","20:42:00",27700,27700,27700,27700,21,null,null,null,null,null,null,null,"2021-05-18","20:42:00",27705,27710,27700,27700,446]
["2021-05-18","00:09:00",27710,27710,27710,27710,18,null,null,null,null,null,null,null,"2021-05-18","00:09:00",27710,27715,27700,27710,443]
["2021-05-18","00:59:00",27700,27700,27700,27700,1,null,null,null,null,null,null,null,"2021-05-18","00:59:00",27700,27700,27690,27695,121]
["2021-05-18","03:22:00",27690,27690,27690,27690,29,null,null,null,null,null,null,null,"2021-05-18","03:22:00",27695,27695,27690,27690,184]
["2021-05-18","10:11:00",28300,28300,28300,28300,32,null,null,null,null,null,null,null,"2021-05-18","10:11:00",28305,28305,28290,28295,1046]
["2021-05-18","11:58:00",28420,28420,28410,28410,110,null,null,null,null,null,null,null,"2021-05-18","11:58:00",28425,28425,28405,28405,1221]
["2021-05-19","17:01:00",28390,28390,28390,28390,20,null,null,null,null,null,null,null,"2021-05-19","17:01:00",28390,28395,28380,28385,528]
["2021-05-19","18:13:00",28340,28340,28340,28340,0,null,null,null,null,null,null,null,"2021-05-19","18:13:00",28345,28350,28340,28345,273]
["2021-05-19","21:29:00",28310,28310,28310,28310,0,null,null,null,null,null,null,null,"2021-05-19","21:29:00",28310,28320,28310,28315,250]
["2021-05-19","23:49:00",28310,28320,28310,28320,18,null,null,null,null,null,null,null,"2021-05-19","23:49:00",28305,28325,28305,28325,989]
["2021-05-19","01:01:00",28270,28270,28270,28270,3,null,null,null,null,null,null,null,"2021-05-19","01:01:00",28270,28275,28270,28275,147]
["2021-05-19","03:22:00",28250,28250,28250,28250,0,null,null,null,null,null,null,null,"2021-05-19","03:22:00",28250,28250,28245,28245,75]
["2021-05-19","09:51:00",28100,28100,28090,28090,46,null,null,null,null,null,null,null,"2021-05-19","09:51:00",28100,28105,28085,28085,1190]
["2021-05-19","12:45:00",27980,27980,27980,27980,45,null,null,null,null,null,null,null,"2021-05-19","12:45:00",27985,27990,27975,27985,669]
["2021-05-19","13:04:00",28020,28020,28020,28020,22,null,null,null,null,null,null,null,"2021-05-19","13:04:00",28015,28020,28015,28020,348]
["2021-05-20","17:53:00",27820,27820,27820,27820,14,null,null,null,null,null,null,null,"2021-05-20","17:53:00",27815,27820,27810,27820,284]
["2021-05-20","19:52:00",27920,27920,27920,27920,2,null,null,null,null,null,null,null,"2021-05-20","19:52:00",27920,27930,27920,27925,455]
["2021-05-20","23:29:00",27700,27710,27690,27710,80,null,null,null,null,null,null,null,"2021-05-20","23:29:00",27695,27715,27690,27710,1586]
["2021-05-20","00:41:00",27740,27740,27720,27720,30,null,null,null,null,null,null,null,"2021-05-20","00:41:00",27740,27740,27715,27725,890]
["2021-05-20","04:09:00",27850,27860,27850,27850,5,null,null,null,null,null,null,null,"2021-05-20","04:09:00",27855,27860,27845,27855,387]
["2021-05-20","09:31:00",28140,28140,28110,28130,218,null,null,null,null,null,null,null,"2021-05-20","09:31:00",28150,28150,28105,28120,3256]
["2021-05-20","11:08:00",28070,28070,28030,28030,81,null,null,null,null,null,null,null,"2021-05-20","11:08:00",28070,28070,28035,28035,1301]
["2021-05-20","12:44:00",28070,28070,28060,28060,19,null,null,null,null,null,null,null,"2021-05-20","12:44:00",28065,28070,28055,28070,559]
["2021-05-21","17:33:00",28000,28000,28000,28000,22,null,null,null,null,null,null,null,"2021-05-21","17:33:00",27995,28000,27995,28000,316]
["2021-05-21","20:39:00",28010,28010,28010,28010,3,null,null,null,null,null,null,null,"2021-05-21","20:39:00",28005,28010,28005,28005,41]
["2021-05-21","23:09:00",28180,28180,28180,28180,52,null,null,null,null,null,null,null,"2021-05-21","23:09:00",28170,28185,28170,28175,942]
["2021-05-21","01:09:00",28250,28250,28250,28250,24,null,null,null,null,null,null,null,"2021-05-21","01:09:00",28245,28255,28245,28250,250]
["2021-05-21","02:32:00",28220,28220,28220,28220,0,null,null,null,null,null,null,null,"2021-05-21","02:32:00",28215,28215,28215,28215,131]
["2021-05-21","09:11:00",28390,28400,28380,28400,303,null,null,null,null,null,null,null,"2021-05-21","09:11:00",28390,28400,28380,28400,4789]
["2021-05-21","11:55:00",28240,28250,28240,28240,31,null,null,null,null,null,null,null,"2021-05-21","11:55:00",28245,28245,28235,28245,793]
["2021-05-21","12:24:00",28240,28240,28240,28240,10,null,null,null,null,null,null,null,"2021-05-21","12:24:00",28245,28245,28240,28245,549]
["2021-05-24","17:13:00",28280,28280,28280,28280,13,null,null,null,null,null,null,null,"2021-05-24","17:13:00",28280,28280,28270,28275,339]
["2021-05-24","19:02:00",28350,28350,28350,28350,3,null,null,null,null,null,null,null,"2021-05-24","19:02:00",28350,28360,28350,28360,198]
["2021-05-24","22:49:00",28380,28390,28380,28390,17,null,null,null,null,null,null,null,"2021-05-24","22:49:00",28380,28395,28380,28390,453]
["2021-05-24","00:49:00",28370,28370,28370,28370,5,null,null,null,null,null,null,null,"2021-05-24","00:49:00",28375,28380,28360,28365,433]
["2021-05-24","03:19:00",28410,28410,28410,28410,8,null,null,null,null,null,null,null,"2021-05-24","03:19:00",28415,28415,28410,28415,181]
["2021-05-24","08:51:00",28290,28300,28270,28280,101,null,null,null,null,null,null,null,"2021-05-24","08:51:00",28290,28290,28265,28275,1275]
["2021-05-24","10:51:00",28450,28450,28440,28440,64,null,null,null,null,null,null,null,"2021-05-24","10:51:00",28445,28450,28430,28435,952]
["2021-05-24","12:26:00",28440,28440,28440,28440,21,null,null,null,null,null,null,null,"2021-05-24","12:26:00",28435,28440,28430,28435,141]
["2021-05-25","17:41:00",28360,28360,28360,28360,1,null,null,null,null,null,null,null,"2021-05-25","17:41:00",28355,28355,28350,28355,109]
["2021-05-25","19:49:00",28370,28370,28370,28370,0,null,null,null,null,null,null,null,"2021-05-25","19:49:00",28380,28380,28375,28375,8]
["2021-05-25","22:29:00",28410,28410,28410,28410,18,null,null,null,null,null,null,null,"2021-05-25","22:29:00",28410,28415,28405,28410,390]
["2021-05-25","00:29:00",28490,28490,28480,28490,12,null,null,null,null,null,null,null,"2021-05-25","00:29:00",28490,28495,28490,28495,152]
["2021-05-25","01:42:00",28480,28480,28480,28480,0,null,null,null,null,null,null,null,"2021-05-25","01:42:00",28480,28480,28480,28480,90]
["2021-05-25","05:17:00",28500,28500,28500,28500,0,null,null,null,null,null,null,null,"2021-05-25","05:17:00",28495,28495,28490,28490,8]
["2021-05-25","10:31:00",28520,28520,28520,28520,39,null,null,null,null,null,null,null,"2021-05-25","10:31:00",28520,28530,28515,28520,708]
["2021-05-25","13:13:00",28520,28530,28520,28530,2,null,null,null,null,null,null,null,"2021-05-25","13:13:00",28520,28525,28520,28525,81]
["2021-05-25","13:44:00",28520,28520,28520,28520,13,null,null,null,null,null,null,null,"2021-05-25","13:44:00",28515,28520,28510,28520,210]
["2021-05-26","18:12:00",28570,28570,28570,28570,0,null,null,null,null,null,null,null,"2021-05-26","18:12:00",28565,28565,28560,28560,21]
["2021-05-26","19:46:00",28590,28590,28590,28590,2,null,null,null,null,null,null,null,"2021-05-26","19:46:00",28585,28585,28585,28585,13]
["2021-05-26","00:09:00",28470,28470,28470,28470,39,null,null,null,null,null,null,null,"2021-05-26","00:09:00",28475,28475,28465,28470,971]
["2021-05-26","02:29:00",28470,28470,28470,28470,0,null,null,null,null,null,null,null,"2021-05-26","02:29:00",28475,28475,28475,28475,20]
["2021-05-26","04:57:00",28380,28380,28380,28380,4,null,null,null,null,null,null,null,"2021-05-26","04:57:00",28380,28385,28380,28385,200]
["2021-05-26","10:11:00",28640,28640,28630,28630,29,null,null,null,null,null,null,null,"2021-05-26","10:11:00",28635,28640,28630,28635,405]
["2021-05-26","11:36:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-05-26","11:36:00",28595,28595,28590,28595,151]
["2021-05-26","13:24:00",28670,28670,28670,28670,2,null,null,null,null,null,null,null,"2021-05-26","13:24:00",28665,28670,28660,28660,575]
["2021-05-27","18:59:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-05-27","18:59:00",28595,28595,28590,28595,215]
["2021-05-27","19:26:00",28600,28600,28600,28600,1,null,null,null,null,null,null,null,"2021-05-27","19:26:00",28595,28600,28595,28595,136]
["2021-05-27","23:49:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-05-27","23:49:00",28600,28600,28595,28600,20]
["2021-05-27","00:52:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-05-27","00:52:00",28625,28625,28625,28625,24]
["2021-05-27","03:02:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-05-27","03:02:00",28605,28605,28600,28600,171]
["2021-05-27","09:51:00",28410,28410,28400,28400,81,null,null,null,null,null,null,null,"2021-05-27","09:51:00",28410,28410,28400,28400,1638]
["2021-05-27","12:23:00",28470,28480,28470,28480,22,null,null,null,null,null,null,null,"2021-05-27","12:23:00",28470,28470,28470,28470,158]
["2021-05-27","13:04:00",28510,28510,28500,28510,38,null,null,null,null,null,null,null,"2021-05-27","13:04:00",28510,28515,28505,28510,975]
["2021-05-28","17:53:00",28550,28560,28550,28550,10,null,null,null,null,null,null,null,"2021-05-28","17:53:00",28550,28555,28550,28550,117]
["2021-05-28","19:30:00",28560,28560,28560,28560,0,null,null,null,null,null,null,null,"2021-05-28","19:30:00",28565,28565,28565,28565,62]
["2021-05-28","23:29:00",28800,28810,28800,28810,20,null,null,null,null,null,null,null,"2021-05-28","23:29:00",28805,28810,28805,28805,335]
["2021-05-28","01:39:00",28810,28810,28810,28810,9,null,null,null,null,null,null,null,"2021-05-28","01:39:00",28810,28815,28810,28815,333]
["2021-05-28","02:42:00",28810,28810,28810,28810,6,null,null,null,null,null,null,null,"2021-05-28","02:42:00",28810,28810,28805,28805,85]
["2021-05-28","09:31:00",29030,29030,29020,29030,80,null,null,null,null,null,null,null,"2021-05-28","09:31:00",29035,29040,29025,29030,1049]
["2021-05-28","10:46:00",29130,29130,29120,29120,58,null,null,null,null,null,null,null,"2021-05-28","10:46:00",29125,29130,29115,29115,1589]
["2021-05-28","12:44:00",29180,29180,29180,29180,11,null,null,null,null,null,null,null,"2021-05-28","12:44:00",29175,29175,29170,29170,700]
["2021-05-31","17:33:00",29080,29080,29070,29070,39,null,null,null,null,null,null,null,"2021-05-31","17:33:00",29080,29085,29075,29075,633]
["2021-05-31","20:17:00",29100,29100,29100,29100,18,null,null,null,null,null,null,null,"2021-05-31","20:17:00",29100,29100,29095,29100,104]
["2021-05-31","23:09:00",29110,29110,29100,29110,38,null,null,null,null,null,null,null,"2021-05-31","23:09:00",29110,29115,29105,29110,652]
["2021-05-31","00:02:00",29110,29110,29100,29100,23,null,null,null,null,null,null,null,"2021-05-31","00:02:00",29115,29115,29110,29110,317]
["2021-05-31","02:22:00",29060,29060,29060,29060,28,null,null,null,null,null,null,null,"2021-05-31","02:22:00",29060,29060,29060,29060,307]
["2021-05-31","09:11:00",29090,29090,29070,29080,96,null,null,null,null,null,null,null,"2021-05-31","09:11:00",29095,29100,29070,29075,3000]
["2021-05-31","11:33:00",28930,28940,28930,28930,81,null,null,null,null,null,null,null,"2021-05-31","11:33:00",28930,28940,28930,28930,698]
["2021-05-31","12:24:00",28880,28880,28880,28880,113,null,null,null,null,null,null,null,"2021-05-31","12:24:00",28885,28885,28880,28880,1055]
["2021-06-01","17:13:00",28980,28990,28980,28990,5,null,null,null,null,null,null,null,"2021-06-01","17:13:00",28980,28990,28980,28985,209]
["2021-06-01","18:08:00",29020,29020,29020,29020,44,null,null,null,null,null,null,null,"2021-06-01","18:08:00",29025,29025,29020,29020,464]
["2021-06-01","22:49:00",28940,28940,28940,28940,0,null,null,null,null,null,null,null,"2021-06-01","22:49:00",28935,28940,28935,28935,278]
["2021-06-01","00:49:00",28910,28910,28910,28910,7,null,null,null,null,null,null,null,"2021-06-01","00:49:00",28910,28910,28905,28910,71]
["2021-06-01","02:02:00",28910,28910,28910,28910,1,null,null,null,null,null,null,null,"2021-06-01","02:02:00",28915,28920,28915,28915,7]
["2021-06-01","08:51:00",29020,29020,29010,29020,120,null,null,null,null,null,null,null,"2021-06-01","08:51:00",29015,29025,29005,29020,1210]
["2021-06-01","09:56:00",28870,28900,28870,28900,128,null,null,null,null,null,null,null,"2021-06-01","09:56:00",28880,28900,28875,28900,1217]
["2021-06-01","12:04:00",28720,28720,28720,28720,1,null,null,null,null,null,null,null,"2021-06-01","12:04:00",28725,28730,28720,28725,378]
["2021-06-02","16:53:00",28850,28850,28850,28850,3,null,null,null,null,null,null,null,"2021-06-02","16:53:00",28850,28855,28845,28845,161]
["2021-06-02","18:55:00",28900,28900,28900,28900,2,null,null,null,null,null,null,null,"2021-06-02","18:55:00",28895,28900,28895,28900,181]
["2021-06-02","20:06:00",28910,28910,28910,28910,11,null,null,null,null,null,null,null,"2021-06-02","20:06:00",28910,28915,28910,28910,120]
["2021-06-02","23:41:00",28800,28810,28800,28810,33,null,null,null,null,null,null,null,"2021-06-02","23:41:00",28800,28810,28795,28810,1256]
["2021-06-02","00:48:00",28800,28800,28800,28800,1,null,null,null,null,null,null,null,"2021-06-02","00:48:00",28800,28810,28800,28805,312]
["2021-06-02","05:17:00",28760,28760,28760,28760,0,null,null,null,null,null,null,null,"2021-06-02","05:17:00",28755,28755,28755,28755,6]
["2021-06-02","10:11:00",28830,28840,28830,28840,86,null,null,null,null,null,null,null,"2021-06-02","10:11:00",28830,28840,28830,28840,761]
["2021-06-02","11:44:00",28960,28960,28960,28960,31,null,null,null,null,null,null,null,"2021-06-02","11:44:00",28965,28965,28960,28960,858]
["2021-06-03","16:33:00",28860,28860,28850,28850,97,null,null,null,null,null,null,null,"2021-06-03","16:33:00",28865,28865,28850,28850,886]
["2021-06-03","17:18:00",28900,28900,28900,28900,1,null,null,null,null,null,null,null,"2021-06-03","17:18:00",28900,28900,28895,28900,73]
["2021-06-03","19:46:00",28910,28910,28910,28910,50,null,null,null,null,null,null,null,"2021-06-03","19:46:00",28920,28920,28910,28915,611]
["2021-06-03","23:21:00",28940,28940,28940,28940,34,null,null,null,null,null,null,null,"2021-06-03","23:21:00",28945,28945,28940,28940,219]
["2021-06-03","01:35:00",28900,28900,28900,28900,11,null,null,null,null,null,null,null,"2021-06-03","01:35:00",28900,28905,28900,28900,72]
["2021-06-03","04:57:00",28880,28880,28880,28880,0,null,null,null,null,null,null,null,"2021-06-03","04:57:00",28880,28885,28880,28885,134]
["2021-06-03","05:20:00",28880,28880,28880,28880,23,null,null,null,null,null,null,null,"2021-06-03","05:20:00",28885,28885,28875,28875,167]
["2021-06-03","11:24:00",29040,29040,29040,29040,26,null,null,null,null,null,null,null,"2021-06-03","11:24:00",29045,29045,29035,29045,1164]
["2021-06-03","14:59:00",29060,29060,29040,29060,299,null,null,null,null,null,null,null,"2021-06-03","14:59:00",29050,29060,29040,29055,3429]
["2021-06-04","18:05:00",29030,29030,29030,29030,21,null,null,null,null,null,null,null,"2021-06-04","18:05:00",29030,29035,29030,29030,461]
["2021-06-04","19:26:00",28960,28960,28960,28960,4,null,null,null,null,null,null,null,"2021-06-04","19:26:00",28955,28965,28955,28960,194]
["2021-06-04","23:01:00",28940,28940,28930,28930,63,null,null,null,null,null,null,null,"2021-06-04","23:01:00",28940,28945,28925,28930,1108]
["2021-06-04","23:58:00",28990,29000,28990,28990,68,null,null,null,null,null,null,null,"2021-06-04","23:58:00",28990,28995,28985,28985,1269]
["2021-06-04","04:37:00",29000,29000,29000,29000,12,null,null,null,null,null,null,null,"2021-06-04","04:37:00",28995,29000,28995,29000,240]
["2021-06-04","09:21:00",28790,28820,28790,28820,172,null,null,null,null,null,null,null,"2021-06-04","09:21:00",28795,28820,28785,28815,2717]
["2021-06-04","11:04:00",28900,28910,28900,28900,71,null,null,null,null,null,null,null,"2021-06-04","11:04:00",28895,28910,28895,28900,1139]
["2021-06-04","14:39:00",28940,28940,28940,28940,1,null,null,null,null,null,null,null,"2021-06-04","14:39:00",28950,28950,28945,28945,31]
["2021-06-04","15:14:00",28943,28943,28943,28943,0,null,null,null,null,null,null,null,"2021-06-04","15:14:00",28940,28940,28940,28940,0]
["2021-06-07","19:06:00",28953,28953,28953,28953,104,null,null,null,null,null,null,null,"2021-06-07","19:06:00",28955,28955,28955,28955,87]
["2021-06-07","23:29:00",29020,29020,29020,29020,81,null,null,null,null,null,null,null,"2021-06-07","23:29:00",29020,29020,29015,29015,854]
["2021-06-07","00:45:00",29080,29080,29080,29080,3,null,null,null,null,null,null,null,"2021-06-07","00:45:00",29080,29085,29080,29080,85]
["2021-06-07","04:17:00",29130,29130,29130,29130,11,null,null,null,null,null,null,null,"2021-06-07","04:17:00",29135,29135,29135,29135,2]
["2021-06-07","09:31:00",29060,29060,29040,29052,852,null,null,null,null,null,null,null,"2021-06-07","09:31:00",29065,29065,29045,29055,2628]
["2021-06-07","12:16:00",29040,29040,29040,29040,84,null,null,null,null,null,null,null,"2021-06-07","12:16:00",29030,29045,29030,29040,670]
["2021-06-07","14:19:00",29030,29030,29025,29030,40,null,null,null,null,null,null,null,"2021-06-07","14:19:00",29030,29040,29025,29035,656]
["2021-06-08","17:15:00",29040,29040,29040,29040,26,null,null,null,null,null,null,null,"2021-06-08","17:15:00",29040,29040,29035,29035,219]
["2021-06-08","18:46:00",29020,29020,29020,29020,7,null,null,null,null,null,null,null,"2021-06-08","18:46:00",29025,29025,29015,29020,211]
["2021-06-08","20:46:00",29060,29060,29060,29060,0,null,null,null,null,null,null,null,"2021-06-08","20:46:00",29065,29070,29060,29065,137]
["2021-06-08","23:08:00",28990,28994,28990,28990,23,null,null,null,null,null,null,null,"2021-06-08","23:08:00",28995,28995,28985,28990,436]
["2021-06-08","01:34:00",29070,29070,29070,29070,1,null,null,null,null,null,null,null,"2021-06-08","01:34:00",29070,29075,29070,29070,99]
["2021-06-08","09:11:00",29110,29140,29110,29140,259,null,null,null,null,null,null,null,"2021-06-08","09:11:00",29115,29140,29110,29140,3769]
["2021-06-08","10:39:00",29151,29160,29150,29150,182,null,null,null,null,null,null,null,"2021-06-08","10:39:00",29150,29160,29145,29150,1969]
["2021-06-08","13:59:00",29047,29058,29047,29050,23,null,null,null,null,null,null,null,"2021-06-08","13:59:00",29050,29055,29045,29050,206]
["2021-06-08","14:24:00",29030,29030,29028,29029,32,null,null,null,null,null,null,null,"2021-06-08","14:24:00",29025,29030,29025,29027,423]
["2021-06-09","18:26:00",29126,29126,29126,29126,1,null,null,null,null,null,null,null,"2021-06-09","18:26:00",29125,29125,29120,29125,86]
["2021-06-09","20:26:00",29090,29090,29090,29090,13,null,null,null,null,null,null,null,"2021-06-09","20:26:00",29095,29095,29085,29090,218]
["2021-06-09","23:55:00",29040,29040,29040,29040,19,null,null,null,null,null,null,null,"2021-06-09","23:55:00",29040,29040,29030,29040,466]
["2021-06-09","01:14:00",29020,29020,29020,29020,0,null,null,null,null,null,null,null,"2021-06-09","01:14:00",29025,29025,29020,29020,20]
["2021-06-09","08:51:00",28980,28980,28970,28975,408,null,null,null,null,null,null,null,"2021-06-09","08:51:00",28980,28980,28970,28980,2412]
["2021-06-09","11:26:00",28886,28886,28880,28880,3,null,null,null,null,null,null,null,"2021-06-09","11:26:00",28886,28890,28885,28885,256]
["2021-06-09","12:04:00",28916,28917,28900,28916,34,null,null,null,null,null,null,null,"2021-06-09","12:04:00",28915,28920,28910,28915,471]
["2021-06-09","15:11:00",28860,28860,28860,28860,0,null,null,null,null,null,null,null,"2021-06-09","15:11:00",28850,28850,28850,28850,0]
["2021-06-10","18:06:00",28860,28860,28860,28860,0,null,null,null,null,null,null,null,"2021-06-10","18:06:00",28855,28856,28855,28855,164]
["2021-06-10","20:06:00",28820,28820,28820,28820,5,null,null,null,null,null,null,null,"2021-06-10","20:06:00",28820,28820,28820,28820,48]
["2021-06-10","22:18:00",28840,28845,28840,28840,14,null,null,null,null,null,null,null,"2021-06-10","22:18:00",28840,28845,28840,28840,756]
["2021-06-10","00:54:00",28890,28890,28890,28890,13,null,null,null,null,null,null,null,"2021-06-10","00:54:00",28895,28895,28885,28885,384]
["2021-06-10","05:17:00",28830,28830,28820,28820,4,null,null,null,null,null,null,null,"2021-06-10","05:17:00",28830,28830,28830,28830,32]
["2021-06-10","09:49:00",28940,28949,28939,28948,20,null,null,null,null,null,null,null,"2021-06-10","09:49:00",28940,28945,28935,28940,220]
["2021-06-10","11:44:00",28960,28960,28960,28960,0,null,null,null,null,null,null,null,"2021-06-10","11:44:00",28966,28970,28961,28965,89]
["2021-06-10","13:34:00",28970,28970,28960,28960,2,null,null,null,null,null,null,null,"2021-06-10","13:34:00",28965,28970,28965,28965,9]
["2021-06-11","17:46:00",28870,28870,28870,28870,0,null,null,null,null,null,null,null,"2021-06-11","17:46:00",28865,28865,28860,28860,274]
["2021-06-11","19:46:00",28920,28920,28920,28920,1,null,null,null,null,null,null,null,"2021-06-11","19:46:00",28915,28915,28915,28915,35]
["2021-06-11","23:05:00",29060,29060,29060,29060,15,null,null,null,null,null,null,null,"2021-06-11","23:05:00",29060,29065,29055,29055,555]
["2021-06-11","01:22:00",28980,28980,28980,28980,0,null,null,null,null,null,null,null,"2021-06-11","01:22:00",28980,28985,28980,28985,14]
["2021-06-11","04:57:00",28940,28940,28940,28940,8,null,null,null,null,null,null,null,"2021-06-11","04:57:00",28935,28940,28935,28940,235]
["2021-06-11","10:36:00",28990,28990,28980,28990,119,null,null,null,null,null,null,null,"2021-06-11","10:36:00",28980,28995,28980,28995,1750]
["2021-06-11","11:24:00",28880,28890,28880,28890,19,null,null,null,null,null,null,null,"2021-06-11","11:24:00",28885,28890,28880,28890,159]
["2021-06-11","14:59:00",28910,28920,28900,28900,190,null,null,null,null,null,null,null,"2021-06-11","14:59:00",28915,28915,28895,28900,2880]
["2021-06-14","17:43:00",28920,28920,28920,28920,18,null,null,null,null,null,null,null,"2021-06-14","17:43:00",28920,28920,28915,28915,314]
["2021-06-14","19:26:00",28960,28960,28960,28960,1,null,null,null,null,null,null,null,"2021-06-14","19:26:00",28950,28955,28950,28950,48]
["2021-06-14","21:28:00",28970,28970,28970,28970,0,null,null,null,null,null,null,null,"2021-06-14","21:28:00",28975,28975,28970,28975,7]
["2021-06-14","01:02:00",28960,28960,28960,28960,0,null,null,null,null,null,null,null,"2021-06-14","01:02:00",28955,28955,28955,28955,212]
["2021-06-14","04:37:00",28960,28960,28960,28960,9,null,null,null,null,null,null,null,"2021-06-14","04:37:00",28960,28965,28960,28960,109]
["2021-06-14","08:59:00",29110,29110,29100,29110,165,null,null,null,null,null,null,null,"2021-06-14","08:59:00",29110,29120,29100,29105,1812]
["2021-06-14","11:04:00",29020,29020,29010,29020,39,null,null,null,null,null,null,null,"2021-06-14","11:04:00",29015,29025,29015,29020,469]
["2021-06-14","14:39:00",29110,29110,29100,29110,87,null,null,null,null,null,null,null,"2021-06-14","14:39:00",29110,29110,29105,29110,575]
["2021-06-15","18:30:00",29130,29130,29130,29130,11,null,null,null,null,null,null,null,"2021-06-15","18:30:00",29130,29130,29125,29130,182]
["2021-06-15","19:06:00",29140,29140,29140,29140,0,null,null,null,null,null,null,null,"2021-06-15","19:06:00",29145,29150,29145,29150,11]
["2021-06-15","22:15:00",29110,29110,29110,29110,3,null,null,null,null,null,null,null,"2021-06-15","22:15:00",29105,29105,29105,29105,6]
["2021-06-15","00:42:00",29120,29120,29120,29120,0,null,null,null,null,null,null,null,"2021-06-15","00:42:00",29120,29125,29120,29125,186]
["2021-06-15","01:54:00",29120,29120,29110,29110,3,null,null,null,null,null,null,null,"2021-06-15","01:54:00",29120,29120,29115,29115,19]
["2021-06-15","09:46:00",29380,29380,29370,29380,62,null,null,null,null,null,null,null,"2021-06-15","09:46:00",29385,29385,29370,29375,932]
["2021-06-15","10:44:00",29350,29350,29350,29350,99,null,null,null,null,null,null,null,"2021-06-15","10:44:00",29345,29355,29345,29350,984]
["2021-06-15","14:19:00",29410,29410,29410,29410,55,null,null,null,null,null,null,null,"2021-06-15","14:19:00",29410,29415,29410,29410,415]
["2021-06-15","15:07:00",29430,29430,29420,29430,177,null,null,null,null,null,null,null,"2021-06-15","15:07:00",29425,29430,29425,29425,819]
["2021-06-16","18:46:00",29400,29400,29400,29400,1,null,null,null,null,null,null,null,"2021-06-16","18:46:00",29395,29395,29395,29395,2]
["2021-06-16","20:38:00",29380,29380,29380,29380,14,null,null,null,null,null,null,null,"2021-06-16","20:38:00",29375,29385,29375,29385,203]
["2021-06-16","00:22:00",29340,29340,29340,29340,15,null,null,null,null,null,null,null,"2021-06-16","00:22:00",29340,29345,29335,29340,315]
["2021-06-16","01:34:00",29340,29340,29340,29340,0,null,null,null,null,null,null,null,"2021-06-16","01:34:00",29345,29350,29345,29350,50]
["2021-06-16","04:55:00",29310,29320,29310,29320,12,null,null,null,null,null,null,null,"2021-06-16","04:55:00",29310,29320,29310,29315,151]
["2021-06-16","10:24:00",29340,29340,29340,29340,28,null,null,null,null,null,null,null,"2021-06-16","10:24:00",29340,29345,29335,29335,370]
["2021-06-16","13:59:00",29250,29260,29250,29260,25,null,null,null,null,null,null,null,"2021-06-16","13:59:00",29245,29255,29245,29255,313]
["2021-06-17","17:08:00",29230,29230,29230,29230,27,null,null,null,null,null,null,null,"2021-06-17","17:08:00",29230,29235,29225,29235,298]
["2021-06-17","18:26:00",29250,29250,29250,29250,0,null,null,null,null,null,null,null,"2021-06-17","18:26:00",29250,29250,29240,29245,425]
["2021-06-17","22:01:00",29260,29260,29260,29260,15,null,null,null,null,null,null,null,"2021-06-17","22:01:00",29255,29260,29255,29260,304]
["2021-06-17","23:01:00",29270,29270,29270,29270,6,null,null,null,null,null,null,null,"2021-06-17","23:01:00",29270,29275,29265,29265,518]
["2021-06-17","01:14:00",29260,29260,29260,29260,4,null,null,null,null,null,null,null,"2021-06-17","01:14:00",29255,29260,29250,29255,455]
["2021-06-17","05:10:00",29330,29330,29330,29330,0,null,null,null,null,null,null,null,"2021-06-17","05:10:00",29325,29325,29320,29325,300]
["2021-06-17","10:04:00",28940,28950,28940,28950,44,null,null,null,null,null,null,null,"2021-06-17","10:04:00",28945,28945,28940,28945,583]
["2021-06-17","13:39:00",28920,28920,28920,28920,1,null,null,null,null,null,null,null,"2021-06-17","13:39:00",28915,28920,28915,28920,190]
["2021-06-17","14:17:00",28950,28960,28950,28960,32,null,null,null,null,null,null,null,"2021-06-17","14:17:00",28950,28955,28945,28950,152]
["2021-06-18","18:06:00",29040,29040,29040,29040,13,null,null,null,null,null,null,null,"2021-06-18","18:06:00",29040,29045,29035,29040,341]
["2021-06-18","21:41:00",29050,29050,29050,29050,2,null,null,null,null,null,null,null,"2021-06-18","21:41:00",29055,29055,29045,29050,141]
["2021-06-18","23:48:00",29090,29090,29090,29090,53,null,null,null,null,null,null,null,"2021-06-18","23:48:00",29090,29095,29090,29095,510]
["2021-06-18","00:54:00",29060,29060,29060,29060,17,null,null,null,null,null,null,null,"2021-06-18","00:54:00",29060,29070,29055,29070,648]
["2021-06-18","03:33:00",29060,29060,29050,29050,17,null,null,null,null,null,null,null,"2021-06-18","03:33:00",29060,29065,29060,29060,121]
["2021-06-18","09:44:00",29060,29080,29060,29080,186,null,null,null,null,null,null,null,"2021-06-18","09:44:00",29055,29085,29055,29075,2897]
["2021-06-18","13:19:00",28940,28950,28940,28950,72,null,null,null,null,null,null,null,"2021-06-18","13:19:00",28945,28955,28940,28955,1055]
["2021-06-18","15:04:00",28930,28930,28920,28930,193,null,null,null,null,null,null,null,"2021-06-18","15:04:00",28925,28935,28920,28925,2032]
["2021-06-21","17:46:00",28890,28890,28890,28890,0,null,null,null,null,null,null,null,"2021-06-21","17:46:00",28885,28890,28880,28880,203]
["2021-06-21","21:21:00",28640,28640,28620,28630,94,null,null,null,null,null,null,null,"2021-06-21","21:21:00",28640,28645,28615,28625,3282]
["2021-06-21","22:11:00",28640,28650,28640,28650,28,null,null,null,null,null,null,null,"2021-06-21","22:11:00",28635,28655,28635,28650,698]
["2021-06-21","00:34:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-06-21","00:34:00",28605,28610,28600,28605,831]
["2021-06-21","04:20:00",28570,28570,28570,28570,4,null,null,null,null,null,null,null,"2021-06-21","04:20:00",28570,28580,28565,28570,570]
["2021-06-21","09:24:00",28200,28200,28170,28200,303,null,null,null,null,null,null,null,"2021-06-21","09:24:00",28195,28210,28175,28205,4216]
["2021-06-21","10:36:00",28010,28010,27990,27990,80,null,null,null,null,null,null,null,"2021-06-21","10:36:00",28010,28010,27990,27995,2144]
["2021-06-21","13:27:00",27840,27860,27840,27860,58,null,null,null,null,null,null,null,"2021-06-21","13:27:00",27840,27860,27840,27860,1219]
["2021-06-22","17:26:00",28190,28200,28180,28180,119,null,null,null,null,null,null,null,"2021-06-22","17:26:00",28190,28195,28175,28175,1162]
["2021-06-22","19:26:00",28360,28360,28350,28350,24,null,null,null,null,null,null,null,"2021-06-22","19:26:00",28360,28360,28345,28350,686]
["2021-06-22","22:58:00",28370,28370,28360,28360,14,null,null,null,null,null,null,null,"2021-06-22","22:58:00",28360,28375,28360,28365,566]
["2021-06-22","00:14:00",28440,28450,28440,28450,2,null,null,null,null,null,null,null,"2021-06-22","00:14:00",28440,28445,28440,28445,79]
["2021-06-22","02:14:00",28610,28610,28610,28610,14,null,null,null,null,null,null,null,"2021-06-22","02:14:00",28600,28610,28600,28605,493]
["2021-06-22","04:51:00",28650,28660,28650,28650,4,null,null,null,null,null,null,null,"2021-06-22","04:51:00",28650,28655,28650,28650,259]
["2021-06-22","10:16:00",28570,28570,28560,28560,44,null,null,null,null,null,null,null,"2021-06-22","10:16:00",28575,28575,28565,28565,1010]
["2021-06-22","14:14:00",28790,28790,28790,28790,100,null,null,null,null,null,null,null,"2021-06-22","14:14:00",28790,28795,28785,28785,753]
["2021-06-23","17:06:00",28670,28670,28670,28670,28,null,null,null,null,null,null,null,"2021-06-23","17:06:00",28670,28675,28665,28670,373]
["2021-06-23","19:06:00",28660,28670,28660,28670,46,null,null,null,null,null,null,null,"2021-06-23","19:06:00",28660,28675,28660,28670,1008]
["2021-06-23","21:21:00",28740,28740,28740,28740,26,null,null,null,null,null,null,null,"2021-06-23","21:21:00",28745,28745,28740,28745,704]
["2021-06-23","23:54:00",28740,28740,28740,28740,1,null,null,null,null,null,null,null,"2021-06-23","23:54:00",28745,28745,28740,28745,61]
["2021-06-23","01:54:00",28750,28750,28750,28750,4,null,null,null,null,null,null,null,"2021-06-23","01:54:00",28755,28755,28750,28750,159]
["2021-06-23","08:52:00",28900,28900,28880,28880,39,null,null,null,null,null,null,null,"2021-06-23","08:52:00",28900,28905,28880,28885,782]
["2021-06-23","09:56:00",28900,28900,28900,28900,23,null,null,null,null,null,null,null,"2021-06-23","09:56:00",28895,28905,28890,28895,432]
["2021-06-23","12:37:00",28840,28850,28840,28850,46,null,null,null,null,null,null,null,"2021-06-23","12:37:00",28840,28850,28840,28850,746]
["2021-06-24","16:46:00",28780,28780,28780,28780,9,null,null,null,null,null,null,null,"2021-06-24","16:46:00",28780,28790,28775,28790,518]
["2021-06-24","18:46:00",28750,28750,28750,28750,7,null,null,null,null,null,null,null,"2021-06-24","18:46:00",28755,28755,28750,28755,221]
["2021-06-24","22:08:00",28750,28750,28750,28750,0,null,null,null,null,null,null,null,"2021-06-24","22:08:00",28755,28755,28750,28755,211]
["2021-06-24","23:34:00",28740,28740,28740,28740,9,null,null,null,null,null,null,null,"2021-06-24","23:34:00",28735,28745,28730,28740,374]
["2021-06-24","01:34:00",28720,28720,28720,28720,4,null,null,null,null,null,null,null,"2021-06-24","01:34:00",28720,28725,28715,28715,344]
["2021-06-24","04:01:00",28730,28730,28730,28730,0,null,null,null,null,null,null,null,"2021-06-24","04:01:00",28740,28740,28740,28740,0]
["2021-06-24","10:24:00",28840,28840,28840,28840,50,null,null,null,null,null,null,null,"2021-06-24","10:24:00",28840,28845,28835,28835,418]
["2021-06-24","13:24:00",28830,28840,28830,28840,28,null,null,null,null,null,null,null,"2021-06-24","13:24:00",28835,28840,28835,28835,111]
["2021-06-24","15:12:00",28820,28820,28820,28820,0,null,null,null,null,null,null,null,"2021-06-24","15:12:00",28810,28810,28810,28810,0]
["2021-06-25","18:26:00",28880,28880,28880,28880,24,null,null,null,null,null,null,null,"2021-06-25","18:26:00",28880,28885,28875,28875,308]
["2021-06-25","20:31:00",28870,28870,28870,28870,15,null,null,null,null,null,null,null,"2021-06-25","20:31:00",28870,28875,28870,28870,183]
["2021-06-25","23:14:00",28900,28900,28900,28900,0,null,null,null,null,null,null,null,"2021-06-25","23:14:00",28905,28905,28900,28905,112]
["2021-06-25","01:14:00",28910,28910,28910,28910,13,null,null,null,null,null,null,null,"2021-06-25","01:14:00",28915,28915,28910,28910,133]
["2021-06-25","04:48:00",28960,28960,28960,28960,2,null,null,null,null,null,null,null,"2021-06-25","04:48:00",28965,28970,28960,28965,222]
["2021-06-25","10:04:00",29030,29030,29030,29030,19,null,null,null,null,null,null,null,"2021-06-25","10:04:00",29030,29030,29020,29020,470]
["2021-06-25","13:39:00",29020,29020,29020,29020,6,null,null,null,null,null,null,null,"2021-06-25","13:39:00",29025,29025,29020,29020,76]
["2021-06-25","13:55:00",29040,29050,29040,29040,28,null,null,null,null,null,null,null,"2021-06-25","13:55:00",29040,29050,29040,29045,943]
["2021-06-28","18:06:00",28980,28980,28980,28980,3,null,null,null,null,null,null,null,"2021-06-28","18:06:00",28975,28980,28975,28980,126]
["2021-06-28","21:18:00",28980,28980,28980,28980,0,null,null,null,null,null,null,null,"2021-06-28","21:18:00",28980,28980,28975,28980,21]
["2021-06-28","23:42:00",28990,28990,28990,28990,0,null,null,null,null,null,null,null,"2021-06-28","23:42:00",28990,28995,28990,28990,15]
["2021-06-28","00:54:00",29010,29010,29010,29010,0,null,null,null,null,null,null,null,"2021-06-28","00:54:00",29015,29015,29015,29015,54]
["2021-06-28","03:11:00",29010,29010,29010,29010,0,null,null,null,null,null,null,null,"2021-06-28","03:11:00",29005,29005,29005,29005,17]
["2021-06-28","09:44:00",28990,28990,28980,28980,52,null,null,null,null,null,null,null,"2021-06-28","09:44:00",28995,28995,28970,28980,1561]
["2021-06-28","10:56:00",29000,29000,29000,29000,0,null,null,null,null,null,null,null,"2021-06-28","10:56:00",29005,29005,29000,29005,122]
["2021-06-28","14:42:00",28970,28970,28970,28970,80,null,null,null,null,null,null,null,"2021-06-28","14:42:00",28970,28975,28970,28970,756]
["2021-06-29","17:46:00",28930,28930,28930,28930,8,null,null,null,null,null,null,null,"2021-06-29","17:46:00",28925,28930,28925,28930,473]
["2021-06-29","19:41:00",28920,28920,28920,28920,1,null,null,null,null,null,null,null,"2021-06-29","19:41:00",28925,28930,28920,28925,196]
["2021-06-29","23:22:00",28950,28950,28950,28950,1,null,null,null,null,null,null,null,"2021-06-29","23:22:00",28955,28960,28950,28960,105]
["2021-06-29","00:34:00",28880,28890,28880,28890,27,null,null,null,null,null,null,null,"2021-06-29","00:34:00",28880,28890,28880,28890,658]
["2021-06-29","03:58:00",28930,28930,28930,28930,11,null,null,null,null,null,null,null,"2021-06-29","03:58:00",28925,28930,28925,28930,79]
["2021-06-29","09:24:00",28790,28790,28790,28790,72,null,null,null,null,null,null,null,"2021-06-29","09:24:00",28790,28795,28785,28795,1633]
["2021-06-29","10:36:00",28770,28770,28770,28770,49,null,null,null,null,null,null,null,"2021-06-29","10:36:00",28775,28780,28765,28775,798]
["2021-06-29","13:05:00",28750,28750,28750,28750,22,null,null,null,null,null,null,null,"2021-06-29","13:05:00",28750,28755,28745,28750,916]
["2021-06-30","17:26:00",28850,28850,28850,28850,10,null,null,null,null,null,null,null,"2021-06-30","17:26:00",28850,28850,28845,28845,269]
["2021-06-30","20:28:00",28830,28830,28830,28830,1,null,null,null,null,null,null,null,"2021-06-30","20:28:00",28835,28835,28835,28835,365]
["2021-06-30","23:02:00",28870,28870,28870,28870,1,null,null,null,null,null,null,null,"2021-06-30","23:02:00",28865,28870,28860,28865,324]
["2021-06-30","00:14:00",28840,28840,28840,28840,0,null,null,null,null,null,null,null,"2021-06-30","00:14:00",28845,28845,28845,28845,69]
["2021-06-30","02:21:00",28870,28870,28870,28870,0,null,null,null,null,null,null,null,"2021-06-30","02:21:00",28865,28865,28865,28865,36]
["2021-06-30","09:04:00",28950,28960,28950,28960,162,null,null,null,null,null,null,null,"2021-06-30","09:04:00",28945,28965,28940,28965,3035]
["2021-06-30","10:16:00",28830,28830,28830,28830,11,null,null,null,null,null,null,null,"2021-06-30","10:16:00",28825,28835,28825,28835,490]
["2021-06-30","13:20:00",28800,28800,28790,28790,3,null,null,null,null,null,null,null,"2021-06-30","13:20:00",28795,28795,28790,28795,87]
["2021-07-01","17:06:00",28720,28720,28720,28720,19,null,null,null,null,null,null,null,"2021-07-01","17:06:00",28725,28725,28710,28715,1308]
["2021-07-01","20:41:00",28670,28670,28670,28670,29,null,null,null,null,null,null,null,"2021-07-01","20:41:00",28670,28670,28665,28670,433]
["2021-07-01","22:51:00",28720,28720,28710,28710,103,null,null,null,null,null,null,null,"2021-07-01","22:51:00",28720,28725,28705,28710,1174]
["2021-07-01","23:54:00",28710,28710,28710,28710,9,null,null,null,null,null,null,null,"2021-07-01","23:54:00",28710,28715,28705,28710,481]
["2021-07-01","03:08:00",28680,28680,28680,28680,8,null,null,null,null,null,null,null,"2021-07-01","03:08:00",28680,28680,28680,28680,85]
["2021-07-01","05:30:00",28770,28770,28770,28770,94,null,null,null,null,null,null,null,"2021-07-01","05:30:00",28770,28770,28770,28770,1691]
["2021-07-01","09:56:00",28730,28730,28730,28730,33,null,null,null,null,null,null,null,"2021-07-01","09:56:00",28740,28740,28725,28730,879]
["2021-07-01","14:07:00",28650,28650,28650,28650,19,null,null,null,null,null,null,null,"2021-07-01","14:07:00",28655,28660,28645,28645,264]
["2021-07-02","16:46:00",28730,28730,28730,28730,24,null,null,null,null,null,null,null,"2021-07-02","16:46:00",28735,28735,28730,28730,545]
["2021-07-02","20:21:00",28580,28580,28580,28580,0,null,null,null,null,null,null,null,"2021-07-02","20:21:00",28585,28585,28580,28585,293]
["2021-07-02","21:14:00",28680,28680,28680,28680,0,null,null,null,null,null,null,null,"2021-07-02","21:14:00",28670,28675,28670,28675,285]
["2021-07-02","23:34:00",28700,28700,28700,28700,11,null,null,null,null,null,null,null,"2021-07-02","23:34:00",28700,28705,28700,28705,156]
["2021-07-02","03:23:00",28680,28680,28680,28680,11,null,null,null,null,null,null,null,"2021-07-02","03:23:00",28680,28680,28680,28680,104]
["2021-07-02","05:10:00",28750,28750,28750,28750,0,null,null,null,null,null,null,null,"2021-07-02","05:10:00",28745,28745,28740,28745,38]
["2021-07-02","09:36:00",28750,28750,28740,28740,23,null,null,null,null,null,null,null,"2021-07-02","09:36:00",28750,28755,28740,28745,500]
["2021-07-02","12:30:00",28770,28770,28760,28760,78,null,null,null,null,null,null,null,"2021-07-02","12:30:00",28770,28770,28755,28760,1626]
["2021-07-02","15:12:00",28760,28760,28760,28760,0,null,null,null,null,null,null,null,"2021-07-02","15:12:00",28750,28750,28750,28750,0]
["2021-07-05","17:38:00",28740,28740,28740,28740,22,null,null,null,null,null,null,null,"2021-07-05","17:38:00",28745,28745,28735,28740,320]
["2021-07-05","22:01:00",28780,28780,28780,28780,36,null,null,null,null,null,null,null,"2021-07-05","22:01:00",28780,28785,28770,28775,755]
["2021-07-05","23:14:00",28730,28730,28730,28730,3,null,null,null,null,null,null,null,"2021-07-05","23:14:00",28730,28735,28730,28735,451]
["2021-07-05","01:46:00",28770,28770,28770,28770,9,null,null,null,null,null,null,null,"2021-07-05","01:46:00",28770,28770,28765,28770,390]
["2021-07-05","04:50:00",28760,28760,28760,28760,8,null,null,null,null,null,null,null,"2021-07-05","04:50:00",28755,28755,28750,28755,516]
["2021-07-05","09:16:00",28610,28630,28610,28630,165,null,null,null,null,null,null,null,"2021-07-05","09:16:00",28605,28630,28600,28625,2686]
["2021-07-05","13:17:00",28590,28590,28590,28590,2,null,null,null,null,null,null,null,"2021-07-05","13:17:00",28590,28595,28590,28590,182]
["2021-07-05","14:52:00",28590,28590,28590,28590,72,null,null,null,null,null,null,null,"2021-07-05","14:52:00",28585,28590,28585,28585,777]
["2021-07-06","17:18:00",28540,28540,28540,28540,0,null,null,null,null,null,null,null,"2021-07-06","17:18:00",28545,28550,28540,28545,685]
["2021-07-06","20:24:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-07-06","20:24:00",28615,28620,28615,28615,140]
["2021-07-06","22:54:00",28610,28610,28610,28610,10,null,null,null,null,null,null,null,"2021-07-06","22:54:00",28610,28615,28610,28615,184]
["2021-07-06","00:54:00",28630,28630,28630,28630,1,null,null,null,null,null,null,null,"2021-07-06","00:54:00",28625,28625,28625,28625,3]
["2021-07-06","04:41:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-07-06","04:41:00",28620,28620,28620,28620,0]
["2021-07-06","08:56:00",28690,28700,28690,28700,4,null,null,null,null,null,null,null,"2021-07-06","08:56:00",28695,28695,28690,28690,179]
["2021-07-06","11:40:00",28690,28690,28690,28690,17,null,null,null,null,null,null,null,"2021-07-06","11:40:00",28680,28685,28680,28680,347]
["2021-07-06","14:32:00",28660,28660,28660,28660,0,null,null,null,null,null,null,null,"2021-07-06","14:32:00",28655,28660,28650,28655,97]
["2021-07-07","17:46:00",28570,28570,28570,28570,16,null,null,null,null,null,null,null,"2021-07-07","17:46:00",28575,28575,28570,28575,41]
["2021-07-07","21:11:00",28550,28550,28550,28550,0,null,null,null,null,null,null,null,"2021-07-07","21:11:00",28545,28545,28545,28545,2]
["2021-07-07","22:34:00",28550,28550,28550,28550,48,null,null,null,null,null,null,null,"2021-07-07","22:34:00",28560,28560,28545,28545,1258]
["2021-07-07","00:34:00",28320,28330,28320,28330,106,null,null,null,null,null,null,null,"2021-07-07","00:34:00",28325,28330,28315,28330,1036]
["2021-07-07","03:04:00",28340,28340,28340,28340,1,null,null,null,null,null,null,null,"2021-07-07","03:04:00",28340,28340,28335,28335,153]
["2021-07-07","05:22:00",28360,28360,28360,28360,10,null,null,null,null,null,null,null,"2021-07-07","05:22:00",28360,28360,28360,28360,64]
["2021-07-07","12:27:00",28380,28380,28380,28380,20,null,null,null,null,null,null,null,"2021-07-07","12:27:00",28375,28380,28375,28380,466]
["2021-07-07","14:12:00",28260,28260,28250,28250,162,null,null,null,null,null,null,null,"2021-07-07","14:12:00",28260,28260,28250,28250,1661]
["2021-07-08","17:26:00",28440,28440,28440,28440,17,null,null,null,null,null,null,null,"2021-07-08","17:26:00",28445,28450,28440,28445,372]
["2021-07-08","19:34:00",28420,28420,28420,28420,3,null,null,null,null,null,null,null,"2021-07-08","19:34:00",28420,28420,28415,28415,243]
["2021-07-08","22:14:00",28380,28380,28380,28380,12,null,null,null,null,null,null,null,"2021-07-08","22:14:00",28385,28385,28380,28380,280]
["2021-07-08","00:14:00",28360,28360,28360,28360,19,null,null,null,null,null,null,null,"2021-07-08","00:14:00",28365,28365,28360,28365,460]
["2021-07-08","03:51:00",28350,28350,28350,28350,0,null,null,null,null,null,null,null,"2021-07-08","03:51:00",28345,28350,28345,28345,162]
["2021-07-08","05:02:00",28330,28330,28330,28330,0,null,null,null,null,null,null,null,"2021-07-08","05:02:00",28330,28330,28325,28325,103]
["2021-07-08","10:50:00",28210,28210,28210,28210,37,null,null,null,null,null,null,null,"2021-07-08","10:50:00",28215,28220,28210,28215,1125]
["2021-07-08","13:52:00",28170,28180,28170,28180,152,null,null,null,null,null,null,null,"2021-07-08","13:52:00",28170,28190,28165,28190,2116]
["2021-07-09","17:06:00",27740,27760,27740,27760,79,null,null,null,null,null,null,null,"2021-07-09","17:06:00",27740,27765,27735,27760,2829]
["2021-07-09","20:21:00",27610,27620,27610,27620,7,null,null,null,null,null,null,null,"2021-07-09","20:21:00",27610,27625,27610,27625,601]
["2021-07-09","21:54:00",27620,27630,27620,27630,20,null,null,null,null,null,null,null,"2021-07-09","21:54:00",27620,27635,27615,27635,1139]
["2021-07-09","23:54:00",27610,27610,27600,27600,60,null,null,null,null,null,null,null,"2021-07-09","23:54:00",27605,27615,27595,27605,1327]
["2021-07-09","02:14:00",27800,27800,27800,27800,19,null,null,null,null,null,null,null,"2021-07-09","02:14:00",27805,27805,27790,27795,477]
["2021-07-09","05:30:00",27740,27740,27740,27740,156,null,null,null,null,null,null,null,"2021-07-09","05:30:00",27745,27745,27745,27745,2276]
["2021-07-09","09:56:00",27640,27640,27610,27610,238,null,null,null,null,null,null,null,"2021-07-09","09:56:00",27635,27640,27605,27605,3156]
["2021-07-09","13:45:00",27570,27580,27550,27550,161,null,null,null,null,null,null,null,"2021-07-09","13:45:00",27570,27570,27550,27555,1380]
["2021-07-12","16:46:00",28140,28140,28140,28140,26,null,null,null,null,null,null,null,"2021-07-12","16:46:00",28140,28145,28130,28140,841]
["2021-07-12","18:44:00",28350,28360,28350,28360,13,null,null,null,null,null,null,null,"2021-07-12","18:44:00",28340,28365,28340,28365,720]
["2021-07-12","21:34:00",28380,28380,28380,28380,25,null,null,null,null,null,null,null,"2021-07-12","21:34:00",28385,28385,28380,28380,188]
["2021-07-12","23:34:00",28440,28440,28440,28440,33,null,null,null,null,null,null,null,"2021-07-12","23:34:00",28440,28445,28435,28435,609]
["2021-07-12","03:01:00",28490,28490,28490,28490,1,null,null,null,null,null,null,null,"2021-07-12","03:01:00",28495,28495,28490,28490,30]
["2021-07-12","05:10:00",28530,28530,28530,28530,1,null,null,null,null,null,null,null,"2021-07-12","05:10:00",28525,28530,28525,28530,85]
["2021-07-12","09:36:00",28490,28520,28490,28520,534,null,null,null,null,null,null,null,"2021-07-12","09:36:00",28490,28520,28485,28515,5787]
["2021-07-12","12:08:00",28560,28560,28560,28560,1,null,null,null,null,null,null,null,"2021-07-12","12:08:00",28560,28560,28555,28555,14]
["2021-07-12","15:12:00",28540,28540,28540,28540,0,null,null,null,null,null,null,null,"2021-07-12","15:12:00",28540,28540,28540,28540,0]
["2021-07-13","19:31:00",28410,28410,28410,28410,31,null,null,null,null,null,null,null,"2021-07-13","19:31:00",28410,28410,28405,28410,228]
["2021-07-13","22:02:00",28520,28520,28520,28520,17,null,null,null,null,null,null,null,"2021-07-13","22:02:00",28520,28525,28520,28520,282]
["2021-07-13","23:14:00",28580,28580,28570,28570,12,null,null,null,null,null,null,null,"2021-07-13","23:14:00",28575,28580,28570,28575,578]
["2021-07-13","01:24:00",28640,28640,28640,28640,0,null,null,null,null,null,null,null,"2021-07-13","01:24:00",28630,28635,28630,28635,153]
["2021-07-13","04:50:00",28670,28670,28660,28660,43,null,null,null,null,null,null,null,"2021-07-13","04:50:00",28665,28670,28655,28660,847]
["2021-07-13","09:16:00",28770,28780,28770,28780,160,null,null,null,null,null,null,null,"2021-07-13","09:16:00",28775,28790,28770,28780,1860]
["2021-07-13","12:55:00",28740,28740,28740,28740,38,null,null,null,null,null,null,null,"2021-07-13","12:55:00",28740,28745,28735,28735,531]
["2021-07-13","14:52:00",28710,28720,28700,28710,222,null,null,null,null,null,null,null,"2021-07-13","14:52:00",28715,28715,28705,28705,1487]
["2021-07-14","17:54:00",28670,28670,28660,28660,49,null,null,null,null,null,null,null,"2021-07-14","17:54:00",28675,28675,28660,28665,443]
["2021-07-14","21:42:00",28640,28640,28640,28640,31,null,null,null,null,null,null,null,"2021-07-14","21:42:00",28645,28645,28635,28645,572]
["2021-07-14","22:54:00",28670,28670,28670,28670,0,null,null,null,null,null,null,null,"2021-07-14","22:54:00",28670,28670,28660,28670,335]
["2021-07-14","02:11:00",28560,28560,28540,28550,85,null,null,null,null,null,null,null,"2021-07-14","02:11:00",28565,28565,28545,28545,1105]
["2021-07-14","04:30:00",28520,28520,28520,28520,2,null,null,null,null,null,null,null,"2021-07-14","04:30:00",28520,28525,28515,28515,142]
["2021-07-14","08:56:00",28480,28480,28460,28460,181,null,null,null,null,null,null,null,"2021-07-14","08:56:00",28490,28490,28460,28460,2216]
["2021-07-14","11:18:00",28620,28620,28620,28620,4,null,null,null,null,null,null,null,"2021-07-14","11:18:00",28625,28630,28620,28625,108]
["2021-07-14","14:32:00",28620,28620,28610,28610,46,null,null,null,null,null,null,null,"2021-07-14","14:32:00",28620,28625,28620,28620,526]
["2021-07-15","16:58:00",28530,28530,28530,28530,0,null,null,null,null,null,null,null,"2021-07-15","16:58:00",28535,28540,28530,28535,601]
["2021-07-15","20:17:00",28610,28610,28610,28610,44,null,null,null,null,null,null,null,"2021-07-15","20:17:00",28610,28615,28605,28610,840]
["2021-07-15","22:34:00",28640,28640,28640,28640,15,null,null,null,null,null,null,null,"2021-07-15","22:34:00",28640,28645,28635,28640,693]
["2021-07-15","00:34:00",28580,28580,28570,28570,7,null,null,null,null,null,null,null,"2021-07-15","00:34:00",28585,28585,28570,28575,1193]
["2021-07-15","04:10:00",28580,28580,28580,28580,2,null,null,null,null,null,null,null,"2021-07-15","04:10:00",28580,28580,28580,28580,63]
["2021-07-15","05:22:00",28530,28531,28530,28531,9,null,null,null,null,null,null,null,"2021-07-15","05:22:00",28530,28535,28525,28525,48]
["2021-07-15","11:33:00",28310,28320,28310,28320,5,null,null,null,null,null,null,null,"2021-07-15","11:33:00",28310,28315,28310,28315,321]
["2021-07-15","14:12:00",28260,28260,28260,28260,2,null,null,null,null,null,null,null,"2021-07-15","14:12:00",28255,28260,28250,28250,364]
["2021-07-16","16:38:00",28140,28140,28140,28140,40,null,null,null,null,null,null,null,"2021-07-16","16:38:00",28135,28145,28130,28145,1067]
["2021-07-16","18:40:00",28150,28150,28150,28150,3,null,null,null,null,null,null,null,"2021-07-16","18:40:00",28155,28155,28150,28155,288]
["2021-07-16","22:14:00",28190,28190,28180,28180,12,null,null,null,null,null,null,null,"2021-07-16","22:14:00",28185,28185,28175,28180,182]
["2021-07-16","01:21:00",28140,28140,28140,28140,8,null,null,null,null,null,null,null,"2021-07-16","01:21:00",28145,28145,28135,28135,316]
["2021-07-16","03:50:00",28030,28040,28030,28040,13,null,null,null,null,null,null,null,"2021-07-16","03:50:00",28030,28035,28025,28035,198]
["2021-07-16","05:02:00",28090,28090,28090,28090,8,null,null,null,null,null,null,null,"2021-07-16","05:02:00",28090,28090,28085,28085,83]
["2021-07-16","09:56:00",27930,27940,27930,27940,52,null,null,null,null,null,null,null,"2021-07-16","09:56:00",27935,27945,27935,27935,655]
["2021-07-16","13:52:00",28070,28070,28070,28070,1,null,null,null,null,null,null,null,"2021-07-16","13:52:00",28060,28065,28060,28065,111]
["2021-07-16","15:04:00",27940,27940,27920,27920,170,null,null,null,null,null,null,null,"2021-07-16","15:04:00",27940,27950,27925,27930,2212]
["2021-07-19","19:27:00",28020,28020,28020,28020,14,null,null,null,null,null,null,null,"2021-07-19","19:27:00",28025,28030,28020,28025,359]
["2021-07-19","21:54:00",28060,28060,28060,28060,15,null,null,null,null,null,null,null,"2021-07-19","21:54:00",28060,28065,28060,28060,258]
["2021-07-19","23:44:00",27890,27890,27890,27890,5,null,null,null,null,null,null,null,"2021-07-19","23:44:00",27890,27895,27885,27885,857]
["2021-07-19","03:30:00",27850,27860,27850,27850,17,null,null,null,null,null,null,null,"2021-07-19","03:30:00",27845,27860,27845,27855,464]
["2021-07-19","04:42:00",27790,27790,27780,27780,6,null,null,null,null,null,null,null,"2021-07-19","04:42:00",27790,27790,27775,27780,419]
["2021-07-19","10:43:00",27600,27600,27590,27590,39,null,null,null,null,null,null,null,"2021-07-19","10:43:00",27595,27595,27585,27590,617]
["2021-07-19","13:32:00",27580,27590,27580,27590,14,null,null,null,null,null,null,null,"2021-07-19","13:32:00",27585,27585,27580,27585,286]
["2021-07-19","14:44:00",27650,27660,27650,27650,6,null,null,null,null,null,null,null,"2021-07-19","14:44:00",27650,27655,27650,27650,129]
["2021-07-20","17:50:00",27490,27490,27490,27490,14,null,null,null,null,null,null,null,"2021-07-20","17:50:00",27495,27495,27480,27485,724]
["2021-07-20","21:34:00",27380,27390,27380,27390,27,null,null,null,null,null,null,null,"2021-07-20","21:34:00",27385,27395,27380,27395,540]
["2021-07-20","23:34:00",27190,27210,27190,27190,63,null,null,null,null,null,null,null,"2021-07-20","23:34:00",27185,27210,27180,27190,2516]
["2021-07-20","02:07:00",27170,27180,27170,27180,16,null,null,null,null,null,null,null,"2021-07-20","02:07:00",27170,27180,27170,27175,440]
["2021-07-20","04:22:00",27090,27090,27080,27080,32,null,null,null,null,null,null,null,"2021-07-20","04:22:00",27090,27090,27075,27080,565]
["2021-07-20","09:06:00",27380,27400,27380,27400,207,null,null,null,null,null,null,null,"2021-07-20","09:06:00",27375,27400,27370,27395,2863]
["2021-07-20","13:12:00",27360,27360,27350,27350,28,null,null,null,null,null,null,null,"2021-07-20","13:12:00",27365,27365,27350,27360,918]
["2021-07-20","14:24:00",27450,27460,27450,27450,310,null,null,null,null,null,null,null,"2021-07-20","14:24:00",27445,27455,27440,27450,3406]
["2021-07-21","18:37:00",27470,27470,27460,27460,27,null,null,null,null,null,null,null,"2021-07-21","18:37:00",27475,27475,27460,27465,506]
["2021-07-21","21:14:00",27470,27470,27470,27470,9,null,null,null,null,null,null,null,"2021-07-21","21:14:00",27475,27475,27470,27475,173]
["2021-07-21","23:14:00",27510,27520,27510,27520,21,null,null,null,null,null,null,null,"2021-07-21","23:14:00",27510,27520,27505,27515,847]
["2021-07-21","02:54:00",27670,27670,27670,27670,4,null,null,null,null,null,null,null,"2021-07-21","02:54:00",27670,27670,27660,27660,80]
["2021-07-21","04:02:00",27730,27730,27730,27730,3,null,null,null,null,null,null,null,"2021-07-21","04:02:00",27725,27730,27720,27730,88]
["2021-07-21","09:53:00",27840,27850,27840,27840,59,null,null,null,null,null,null,null,"2021-07-21","09:53:00",27840,27850,27830,27840,1764]
["2021-07-21","12:52:00",27510,27520,27510,27520,58,null,null,null,null,null,null,null,"2021-07-21","12:52:00",27505,27525,27505,27520,704]
["2021-07-21","14:52:00",27510,27520,27510,27520,21,null,null,null,null,null,null,null,"2021-07-21","14:52:00",27515,27520,27510,27515,908]
["2021-07-26","17:00:00",27690,27690,27690,27690,16,null,null,null,null,null,null,null,"2021-07-26","17:00:00",27695,27695,27680,27685,332]
["2021-07-26","20:54:00",27590,27600,27590,27600,12,null,null,null,null,null,null,null,"2021-07-26","20:54:00",27585,27595,27580,27580,488]
["2021-07-26","22:54:00",27780,27780,27780,27780,75,null,null,null,null,null,null,null,"2021-07-26","22:54:00",27790,27790,27770,27780,1006]
["2021-07-26","01:17:00",27810,27810,27810,27810,0,null,null,null,null,null,null,null,"2021-07-26","01:17:00",27810,27815,27810,27815,136]
["2021-07-26","03:42:00",27930,27930,27930,27930,7,null,null,null,null,null,null,null,"2021-07-26","03:42:00",27925,27935,27925,27930,312]
["2021-07-26","05:02:00",27950,27950,27940,27950,23,null,null,null,null,null,null,null,"2021-07-26","05:02:00",27960,27960,27945,27955,194]
["2021-07-26","12:32:00",27850,27860,27850,27860,33,null,null,null,null,null,null,null,"2021-07-26","12:32:00",27860,27870,27855,27865,576]
["2021-07-26","14:32:00",27780,27780,27780,27780,20,null,null,null,null,null,null,null,"2021-07-26","14:32:00",27780,27785,27775,27780,568]
["2021-07-27","17:47:00",27710,27710,27710,27710,21,null,null,null,null,null,null,null,"2021-07-27","17:47:00",27710,27715,27700,27705,685]
["2021-07-27","20:34:00",27780,27780,27780,27780,0,null,null,null,null,null,null,null,"2021-07-27","20:34:00",27785,27790,27785,27790,75]
["2021-07-27","22:34:00",27880,27900,27880,27900,257,null,null,null,null,null,null,null,"2021-07-27","22:34:00",27880,27905,27875,27895,3568]
["2021-07-27","02:04:00",27890,27890,27890,27890,3,null,null,null,null,null,null,null,"2021-07-27","02:04:00",27890,27890,27890,27890,51]
["2021-07-27","03:22:00",27910,27910,27910,27910,9,null,null,null,null,null,null,null,"2021-07-27","03:22:00",27910,27915,27910,27910,299]
["2021-07-27","05:22:00",27950,27950,27950,27950,0,null,null,null,null,null,null,null,"2021-07-27","05:22:00",27945,27950,27940,27940,97]
["2021-07-27","11:11:00",27980,27990,27980,27990,2,null,null,null,null,null,null,null,"2021-07-27","11:11:00",27985,27985,27985,27985,193]
["2021-07-27","14:12:00",27960,27960,27960,27960,0,null,null,null,null,null,null,null,"2021-07-27","14:12:00",27955,27960,27955,27955,245]
["2021-07-27","14:56:00",27920,27930,27920,27930,52,null,null,null,null,null,null,null,"2021-07-27","14:56:00",27920,27935,27920,27930,720]
["2021-07-28","20:14:00",27810,27810,27810,27810,67,null,null,null,null,null,null,null,"2021-07-28","20:14:00",27815,27820,27810,27810,447]
["2021-07-28","22:14:00",27720,27720,27710,27710,32,null,null,null,null,null,null,null,"2021-07-28","22:14:00",27725,27725,27710,27710,914]
["2021-07-28","00:27:00",27550,27550,27540,27550,36,null,null,null,null,null,null,null,"2021-07-28","00:27:00",27555,27555,27540,27550,1056]
["2021-07-28","03:50:00",27520,27530,27510,27530,14,null,null,null,null,null,null,null,"2021-07-28","03:50:00",27520,27530,27515,27530,218]
["2021-07-28","05:02:00",27560,27560,27560,27560,4,null,null,null,null,null,null,null,"2021-07-28","05:02:00",27560,27565,27550,27555,199]
["2021-07-28","11:58:00",27650,27650,27650,27650,27,null,null,null,null,null,null,null,"2021-07-28","11:58:00",27650,27650,27645,27645,444]
["2021-07-28","13:52:00",27510,27510,27510,27510,31,null,null,null,null,null,null,null,"2021-07-28","13:52:00",27515,27515,27500,27510,981]
["2021-07-29","16:57:00",27590,27590,27590,27590,0,null,null,null,null,null,null,null,"2021-07-29","16:57:00",27590,27595,27585,27595,235]
["2021-07-29","19:54:00",27690,27700,27690,27700,25,null,null,null,null,null,null,null,"2021-07-29","19:54:00",27690,27700,27690,27700,469]
["2021-07-29","21:54:00",27760,27760,27760,27760,0,null,null,null,null,null,null,null,"2021-07-29","21:54:00",27765,27765,27760,27765,52]
["2021-07-29","01:14:00",27810,27820,27810,27810,38,null,null,null,null,null,null,null,"2021-07-29","01:14:00",27810,27815,27805,27810,837]
["2021-07-29","03:30:00",27810,27810,27800,27800,24,null,null,null,null,null,null,null,"2021-07-29","03:30:00",27810,27810,27795,27805,439]
["2021-07-29","04:42:00",27840,27850,27840,27850,9,null,null,null,null,null,null,null,"2021-07-29","04:42:00",27845,27855,27840,27855,323]
["2021-07-29","10:21:00",27770,27770,27760,27760,53,null,null,null,null,null,null,null,"2021-07-29","10:21:00",27770,27770,27750,27750,798]
["2021-07-29","13:32:00",27770,27770,27770,27770,0,null,null,null,null,null,null,null,"2021-07-29","13:32:00",27775,27775,27770,27770,41]
["2021-07-29","14:06:00",27730,27730,27730,27730,92,null,null,null,null,null,null,null,"2021-07-29","14:06:00",27725,27735,27725,27730,813]
["2021-07-30","17:59:00",27870,27870,27870,27870,3,null,null,null,null,null,null,null,"2021-07-30","17:59:00",27870,27875,27870,27870,259]
["2021-07-30","21:34:00",27890,27890,27890,27890,36,null,null,null,null,null,null,null,"2021-07-30","21:34:00",27890,27895,27885,27890,312]
["2021-07-30","23:37:00",27880,27880,27880,27880,9,null,null,null,null,null,null,null,"2021-07-30","23:37:00",27880,27880,27870,27875,583]
["2021-07-30","03:10:00",27820,27820,27820,27820,0,null,null,null,null,null,null,null,"2021-07-30","03:10:00",27820,27830,27820,27830,19]
["2021-07-30","04:22:00",27760,27760,27760,27760,9,null,null,null,null,null,null,null,"2021-07-30","04:22:00",27760,27770,27760,27770,266]
["2021-07-30","11:08:00",27290,27290,27280,27290,156,null,null,null,null,null,null,null,"2021-07-30","11:08:00",27295,27295,27280,27290,2061]
["2021-07-30","13:12:00",27330,27340,27330,27340,58,null,null,null,null,null,null,null,"2021-07-30","13:12:00",27335,27340,27330,27335,821]
["2021-07-30","14:24:00",27270,27280,27270,27280,58,null,null,null,null,null,null,null,"2021-07-30","14:24:00",27275,27280,27270,27275,1450]
["2021-08-02","17:43:00",27460,27470,27450,27470,43,null,null,null,null,null,null,null,"2021-08-02","17:43:00",27460,27470,27455,27470,743]
["2021-08-02","21:14:00",27480,27480,27480,27480,1,null,null,null,null,null,null,null,"2021-08-02","21:14:00",27490,27490,27485,27485,107]
["2021-08-02","00:24:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-08-02","00:24:00",27530,27535,27530,27535,197]
["2021-08-02","00:27:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-08-02","00:27:00",27515,27520,27510,27510,396]
["2021-08-02","04:02:00",27490,27490,27490,27490,70,null,null,null,null,null,null,null,"2021-08-02","04:02:00",27485,27495,27485,27490,419]
["2021-08-02","09:31:00",27630,27650,27630,27640,150,null,null,null,null,null,null,null,"2021-08-02","09:31:00",27625,27650,27625,27635,3192]
["2021-08-02","12:52:00",27780,27780,27770,27780,67,null,null,null,null,null,null,null,"2021-08-02","12:52:00",27780,27780,27770,27770,1176]
["2021-08-02","14:04:00",27780,27790,27780,27790,38,null,null,null,null,null,null,null,"2021-08-02","14:04:00",27785,27790,27785,27785,948]
["2021-08-03","18:30:00",27760,27770,27760,27770,47,null,null,null,null,null,null,null,"2021-08-03","18:30:00",27760,27770,27760,27770,731]
["2021-08-03","20:54:00",27690,27690,27690,27690,19,null,null,null,null,null,null,null,"2021-08-03","20:54:00",27690,27695,27685,27690,209]
["2021-08-03","22:47:00",27720,27720,27720,27720,9,null,null,null,null,null,null,null,"2021-08-03","22:47:00",27715,27725,27715,27715,536]
["2021-08-03","00:07:00",27680,27680,27680,27680,0,null,null,null,null,null,null,null,"2021-08-03","00:07:00",27680,27680,27675,27675,173]
["2021-08-03","03:42:00",27580,27580,27580,27580,1,null,null,null,null,null,null,null,"2021-08-03","03:42:00",27575,27585,27575,27585,398]
["2021-08-03","09:46:00",27650,27651,27650,27650,32,null,null,null,null,null,null,null,"2021-08-03","09:46:00",27650,27660,27650,27655,509]
["2021-08-03","12:32:00",27570,27580,27570,27580,53,null,null,null,null,null,null,null,"2021-08-03","12:32:00",27570,27585,27565,27580,1040]
["2021-08-03","13:44:00",27540,27540,27540,27540,34,null,null,null,null,null,null,null,"2021-08-03","13:44:00",27540,27540,27540,27540,436]
["2021-08-04","16:53:00",27610,27610,27610,27610,11,null,null,null,null,null,null,null,"2021-08-04","16:53:00",27610,27615,27610,27610,195]
["2021-08-04","20:34:00",27640,27640,27640,27640,0,null,null,null,null,null,null,null,"2021-08-04","20:34:00",27635,27635,27630,27630,102]
["2021-08-04","23:34:00",27480,27480,27470,27470,87,null,null,null,null,null,null,null,"2021-08-04","23:34:00",27485,27485,27465,27465,1309]
["2021-08-04","23:47:00",27490,27500,27490,27500,12,null,null,null,null,null,null,null,"2021-08-04","23:47:00",27485,27500,27485,27500,819]
["2021-08-04","03:22:00",27660,27660,27660,27660,6,null,null,null,null,null,null,null,"2021-08-04","03:22:00",27665,27665,27660,27660,83]
["2021-08-04","04:55:00",27650,27650,27640,27640,31,null,null,null,null,null,null,null,"2021-08-04","04:55:00",27650,27655,27640,27650,508]
["2021-08-04","12:12:00",27590,27590,27590,27590,13,null,null,null,null,null,null,null,"2021-08-04","12:12:00",27595,27595,27585,27590,239]
["2021-08-04","13:24:00",27530,27530,27520,27520,24,null,null,null,null,null,null,null,"2021-08-04","13:24:00",27525,27530,27520,27525,935]
["2021-08-05","17:40:00",27580,27580,27570,27570,7,null,null,null,null,null,null,null,"2021-08-05","17:40:00",27570,27575,27565,27565,71]
["2021-08-05","20:14:00",27550,27550,27550,27550,33,null,null,null,null,null,null,null,"2021-08-05","20:14:00",27550,27550,27545,27550,225]
["2021-08-05","21:57:00",27450,27450,27450,27450,2,null,null,null,null,null,null,null,"2021-08-05","21:57:00",27445,27450,27440,27445,304]
["2021-08-05","23:27:00",27580,27580,27580,27580,23,null,null,null,null,null,null,null,"2021-08-05","23:27:00",27580,27585,27575,27580,433]
["2021-08-05","03:02:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-08-05","03:02:00",27555,27555,27550,27555,228]
["2021-08-05","08:56:00",27490,27490,27490,27490,24,null,null,null,null,null,null,null,"2021-08-05","08:56:00",27490,27495,27485,27495,185]
["2021-08-05","11:52:00",27650,27650,27650,27650,0,null,null,null,null,null,null,null,"2021-08-05","11:52:00",27655,27655,27650,27650,209]
["2021-08-05","13:04:00",27690,27690,27690,27690,1,null,null,null,null,null,null,null,"2021-08-05","13:04:00",27685,27690,27680,27680,476]
["2021-08-05","14:49:00",27690,27690,27690,27690,59,null,null,null,null,null,null,null,"2021-08-05","14:49:00",27695,27695,27690,27690,546]
["2021-08-06","19:54:00",27670,27670,27670,27670,36,null,null,null,null,null,null,null,"2021-08-06","19:54:00",27665,27670,27665,27670,483]
["2021-08-06","21:54:00",27690,27690,27690,27690,0,null,null,null,null,null,null,null,"2021-08-06","21:54:00",27685,27685,27685,27685,36]
["2021-08-06","00:20:00",27790,27790,27790,27790,4,null,null,null,null,null,null,null,"2021-08-06","00:20:00",27795,27800,27795,27800,236]
["2021-08-06","02:42:00",27800,27800,27800,27800,2,null,null,null,null,null,null,null,"2021-08-06","02:42:00",27805,27810,27805,27810,2]
["2021-08-06","04:05:00",27800,27800,27800,27800,0,null,null,null,null,null,null,null,"2021-08-06","04:05:00",27795,27795,27790,27795,81]
["2021-08-06","11:32:00",27730,27730,27730,27730,1,null,null,null,null,null,null,null,"2021-08-06","11:32:00",27730,27730,27725,27730,86]
["2021-08-06","12:44:00",27800,27810,27800,27800,59,null,null,null,null,null,null,null,"2021-08-06","12:44:00",27800,27805,27795,27800,1067]
["2021-08-10","16:50:00",27820,27820,27820,27820,8,null,null,null,null,null,null,null,"2021-08-10","16:50:00",27815,27820,27815,27815,439]
["2021-08-10","19:34:00",27840,27840,27840,27840,0,null,null,null,null,null,null,null,"2021-08-10","19:34:00",27835,27840,27835,27840,79]
["2021-08-10","21:34:00",27900,27900,27880,27890,74,null,null,null,null,null,null,null,"2021-08-10","21:34:00",27910,27910,27880,27890,1612]
["2021-08-10","22:43:00",27920,27920,27920,27920,53,null,null,null,null,null,null,null,"2021-08-10","22:43:00",27925,27925,27915,27925,594]
["2021-08-10","02:22:00",27880,27880,27880,27880,0,null,null,null,null,null,null,null,"2021-08-10","02:22:00",27885,27885,27885,27885,0]
["2021-08-10","04:52:00",27840,27840,27840,27840,0,null,null,null,null,null,null,null,"2021-08-10","04:52:00",27840,27845,27840,27845,172]
["2021-08-10","08:49:00",27890,27890,27890,27890,1,null,null,null,null,null,null,null,"2021-08-10","08:49:00",27880,27890,27880,27885,394]
["2021-08-10","13:12:00",27820,27820,27820,27820,0,null,null,null,null,null,null,null,"2021-08-10","13:12:00",27825,27830,27820,27825,201]
["2021-08-10","13:59:00",27840,27840,27840,27840,71,null,null,null,null,null,null,null,"2021-08-10","13:59:00",27840,27845,27835,27840,538]
["2021-08-11","19:14:00",27870,27870,27870,27870,0,null,null,null,null,null,null,null,"2021-08-11","19:14:00",27865,27865,27865,27865,4]
["2021-08-11","21:14:00",27870,27870,27870,27870,5,null,null,null,null,null,null,null,"2021-08-11","21:14:00",27865,27865,27865,27865,266]
["2021-08-11","23:30:00",27930,27930,27920,27920,20,null,null,null,null,null,null,null,"2021-08-11","23:30:00",27930,27935,27915,27920,1074]
["2021-08-11","02:02:00",27960,27960,27960,27960,2,null,null,null,null,null,null,null,"2021-08-11","02:02:00",27955,27955,27955,27955,13]
["2021-08-11","03:15:00",27940,27940,27930,27930,13,null,null,null,null,null,null,null,"2021-08-11","03:15:00",27935,27935,27925,27930,221]
["2021-08-11","05:15:00",27950,27950,27950,27950,0,null,null,null,null,null,null,null,"2021-08-11","05:15:00",27960,27960,27955,27955,17]
["2021-08-11","12:52:00",28020,28020,28020,28020,5,null,null,null,null,null,null,null,"2021-08-11","12:52:00",28030,28030,28010,28015,551]
["2021-08-11","14:46:00",28040,28040,28040,28040,45,null,null,null,null,null,null,null,"2021-08-11","14:46:00",28045,28045,28030,28035,995]
["2021-08-12","18:54:00",28110,28120,28110,28120,73,null,null,null,null,null,null,null,"2021-08-12","18:54:00",28110,28115,28105,28115,764]
["2021-08-12","20:54:00",28120,28120,28120,28120,1,null,null,null,null,null,null,null,"2021-08-12","20:54:00",28125,28125,28125,28125,14]
["2021-08-12","21:53:00",28190,28190,28190,28190,12,null,null,null,null,null,null,null,"2021-08-12","21:53:00",28190,28190,28185,28185,323]
["2021-08-12","01:42:00",28200,28200,28200,28200,1,null,null,null,null,null,null,null,"2021-08-12","01:42:00",28205,28210,28205,28205,212]
["2021-08-12","03:42:00",28200,28200,28200,28200,0,null,null,null,null,null,null,null,"2021-08-12","03:42:00",28205,28205,28205,28205,0]
["2021-08-12","09:24:00",28250,28250,28250,28250,39,null,null,null,null,null,null,null,"2021-08-12","09:24:00",28250,28260,28250,28255,1170]
["2021-08-12","12:32:00",28130,28130,28130,28130,65,null,null,null,null,null,null,null,"2021-08-12","12:32:00",28125,28135,28125,28130,831]
["2021-08-12","13:09:00",28070,28070,28070,28070,1,null,null,null,null,null,null,null,"2021-08-12","13:09:00",28065,28070,28060,28070,574]
["2021-08-13","18:34:00",28040,28040,28040,28040,0,null,null,null,null,null,null,null,"2021-08-13","18:34:00",28035,28035,28030,28035,42]
["2021-08-13","20:34:00",28060,28060,28060,28060,0,null,null,null,null,null,null,null,"2021-08-13","20:34:00",28050,28060,28050,28055,114]
["2021-08-13","22:40:00",27980,27980,27980,27980,43,null,null,null,null,null,null,null,"2021-08-13","22:40:00",27985,27985,27975,27980,781]
["2021-08-13","23:47:00",27980,27980,27980,27980,7,null,null,null,null,null,null,null,"2021-08-13","23:47:00",27990,27990,27975,27975,605]
["2021-08-13","03:22:00",28060,28060,28060,28060,0,null,null,null,null,null,null,null,"2021-08-13","03:22:00",28055,28055,28055,28055,85]
["2021-08-13","04:33:00",28070,28070,28060,28070,3,null,null,null,null,null,null,null,"2021-08-13","04:33:00",28060,28060,28055,28060,89]
["2021-08-13","12:12:00",27980,27980,27980,27980,1,null,null,null,null,null,null,null,"2021-08-13","12:12:00",27975,27980,27975,27980,32]
["2021-08-13","13:56:00",28010,28010,28010,28010,48,null,null,null,null,null,null,null,"2021-08-13","13:56:00",28010,28010,28005,28010,164]
["2021-08-16","18:14:00",28050,28050,28050,28050,0,null,null,null,null,null,null,null,"2021-08-16","18:14:00",28045,28050,28040,28045,171]
["2021-08-16","20:14:00",28030,28030,28030,28030,0,null,null,null,null,null,null,null,"2021-08-16","20:14:00",28025,28025,28020,28025,648]
["2021-08-16","21:03:00",28040,28040,28040,28040,0,null,null,null,null,null,null,null,"2021-08-16","21:03:00",28045,28045,28040,28040,36]
["2021-08-16","23:27:00",27970,27970,27970,27970,28,null,null,null,null,null,null,null,"2021-08-16","23:27:00",27960,27970,27960,27970,487]
["2021-08-16","03:02:00",27890,27890,27890,27890,0,null,null,null,null,null,null,null,"2021-08-16","03:02:00",27895,27900,27895,27900,73]
["2021-08-16","05:20:00",27850,27850,27850,27850,28,null,null,null,null,null,null,null,"2021-08-16","05:20:00",27850,27850,27845,27845,329]
["2021-08-16","09:29:00",27540,27540,27540,27540,72,null,null,null,null,null,null,null,"2021-08-16","09:29:00",27540,27550,27535,27540,1464]
["2021-08-16","12:19:00",27420,27420,27420,27420,0,null,null,null,null,null,null,null,"2021-08-16","12:19:00",27425,27425,27420,27420,108]
["2021-08-16","14:17:00",27490,27490,27480,27480,2,null,null,null,null,null,null,null,"2021-08-16","14:17:00",27485,27490,27485,27485,299]
["2021-08-17","19:54:00",27570,27570,27570,27570,4,null,null,null,null,null,null,null,"2021-08-17","19:54:00",27575,27580,27570,27575,512]
["2021-08-17","21:50:00",27540,27540,27540,27540,14,null,null,null,null,null,null,null,"2021-08-17","21:50:00",27540,27540,27535,27535,278]
["2021-08-17","23:07:00",27470,27500,27470,27500,37,null,null,null,null,null,null,null,"2021-08-17","23:07:00",27465,27495,27465,27495,1093]
["2021-08-17","02:42:00",27580,27580,27580,27580,5,null,null,null,null,null,null,null,"2021-08-17","02:42:00",27575,27585,27575,27580,56]
["2021-08-17","03:43:00",27610,27610,27610,27610,1,null,null,null,null,null,null,null,"2021-08-17","03:43:00",27605,27610,27605,27605,74]
["2021-08-17","09:09:00",27680,27680,27670,27670,133,null,null,null,null,null,null,null,"2021-08-17","09:09:00",27680,27690,27665,27670,1386]
["2021-08-17","12:44:00",27510,27510,27510,27510,47,null,null,null,null,null,null,null,"2021-08-17","12:44:00",27505,27515,27505,27510,656]
["2021-08-17","14:42:00",27450,27460,27450,27450,22,null,null,null,null,null,null,null,"2021-08-17","14:42:00",27455,27460,27455,27460,494]
["2021-08-18","19:34:00",27320,27320,27320,27320,13,null,null,null,null,null,null,null,"2021-08-18","19:34:00",27315,27325,27310,27325,398]
["2021-08-18","20:13:00",27300,27300,27300,27300,16,null,null,null,null,null,null,null,"2021-08-18","20:13:00",27305,27305,27300,27305,138]
["2021-08-18","22:47:00",27340,27340,27340,27340,21,null,null,null,null,null,null,null,"2021-08-18","22:47:00",27345,27345,27335,27335,643]
["2021-08-18","02:22:00",27290,27290,27290,27290,8,null,null,null,null,null,null,null,"2021-08-18","02:22:00",27295,27295,27285,27285,352]
["2021-08-18","04:30:00",27410,27410,27410,27410,7,null,null,null,null,null,null,null,"2021-08-18","04:30:00",27405,27420,27400,27415,462]
["2021-08-18","08:49:00",27390,27390,27370,27370,140,null,null,null,null,null,null,null,"2021-08-18","08:49:00",27395,27400,27365,27365,1818]
["2021-08-18","12:24:00",27650,27650,27650,27650,1,null,null,null,null,null,null,null,"2021-08-18","12:24:00",27645,27650,27645,27650,123]
["2021-08-19","16:43:00",27540,27540,27530,27530,24,null,null,null,null,null,null,null,"2021-08-19","16:43:00",27545,27545,27530,27535,1410]
["2021-08-19","19:14:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-08-19","19:14:00",27520,27525,27520,27525,111]
["2021-08-19","21:00:00",27570,27580,27570,27580,40,null,null,null,null,null,null,null,"2021-08-19","21:00:00",27570,27580,27570,27580,682]
["2021-08-19","22:27:00",27560,27560,27560,27560,5,null,null,null,null,null,null,null,"2021-08-19","22:27:00",27565,27565,27555,27560,238]
["2021-08-19","02:02:00",27590,27590,27590,27590,0,null,null,null,null,null,null,null,"2021-08-19","02:02:00",27585,27590,27585,27585,184]
["2021-08-19","04:45:00",27500,27500,27480,27480,39,null,null,null,null,null,null,null,"2021-08-19","04:45:00",27495,27505,27480,27480,697]
["2021-08-19","05:15:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-08-19","05:15:00",27395,27400,27395,27395,267]
["2021-08-19","12:04:00",27380,27380,27380,27380,8,null,null,null,null,null,null,null,"2021-08-19","12:04:00",27390,27390,27380,27380,320]
["2021-08-19","13:52:00",27380,27380,27380,27380,0,null,null,null,null,null,null,null,"2021-08-19","13:52:00",27385,27390,27380,27385,766]
["2021-08-20","18:54:00",27080,27080,27080,27080,36,null,null,null,null,null,null,null,"2021-08-20","18:54:00",27080,27085,27075,27085,939]
["2021-08-20","19:23:00",27090,27100,27090,27100,49,null,null,null,null,null,null,null,"2021-08-20","19:23:00",27090,27105,27090,27100,948]
["2021-08-20","22:07:00",27080,27080,27080,27080,22,null,null,null,null,null,null,null,"2021-08-20","22:07:00",27075,27080,27075,27080,573]
["2021-08-20","01:42:00",27290,27290,27290,27290,0,null,null,null,null,null,null,null,"2021-08-20","01:42:00",27290,27290,27280,27285,243]
["2021-08-20","03:08:00",27200,27210,27200,27210,11,null,null,null,null,null,null,null,"2021-08-20","03:08:00",27205,27210,27200,27210,447]
["2021-08-20","04:55:00",27250,27250,27230,27230,18,null,null,null,null,null,null,null,"2021-08-20","04:55:00",27245,27250,27235,27235,479]
["2021-08-20","11:44:00",27060,27060,27050,27050,57,null,null,null,null,null,null,null,"2021-08-20","11:44:00",27060,27060,27050,27050,509]
["2021-08-20","14:39:00",26990,27000,26990,27000,53,null,null,null,null,null,null,null,"2021-08-20","14:39:00",26995,27000,26985,26995,963]
["2021-08-23","18:34:00",26970,26970,26970,26970,5,null,null,null,null,null,null,null,"2021-08-23","18:34:00",26970,26975,26965,26975,178]
["2021-08-23","19:46:00",26980,26980,26980,26980,18,null,null,null,null,null,null,null,"2021-08-23","19:46:00",26980,26985,26980,26980,475]
["2021-08-23","21:46:00",26990,26990,26990,26990,3,null,null,null,null,null,null,null,"2021-08-23","21:46:00",26990,26990,26985,26990,301]
["2021-08-23","01:22:00",27170,27170,27170,27170,3,null,null,null,null,null,null,null,"2021-08-23","01:22:00",27165,27170,27165,27170,54]
["2021-08-23","03:55:00",27190,27190,27190,27190,3,null,null,null,null,null,null,null,"2021-08-23","03:55:00",27190,27195,27190,27190,81]
["2021-08-23","04:35:00",27240,27240,27240,27240,7,null,null,null,null,null,null,null,"2021-08-23","04:35:00",27240,27240,27235,27235,99]
["2021-08-23","11:24:00",27450,27460,27450,27450,144,null,null,null,null,null,null,null,"2021-08-23","11:24:00",27455,27460,27445,27450,907]
["2021-08-23","13:02:00",27480,27480,27470,27470,57,null,null,null,null,null,null,null,"2021-08-23","13:02:00",27475,27480,27460,27465,1044]
["2021-08-23","14:37:00",27500,27500,27500,27500,56,null,null,null,null,null,null,null,"2021-08-23","14:37:00",27505,27505,27495,27500,487]
["2021-08-24","20:14:00",27550,27550,27550,27550,27,null,null,null,null,null,null,null,"2021-08-24","20:14:00",27550,27555,27550,27555,318]
["2021-08-24","22:33:00",27540,27540,27540,27540,64,null,null,null,null,null,null,null,"2021-08-24","22:33:00",27545,27550,27535,27545,894]
["2021-08-24","01:02:00",27600,27600,27600,27600,0,null,null,null,null,null,null,null,"2021-08-24","01:02:00",27595,27595,27595,27595,135]
["2021-08-24","02:18:00",27620,27620,27620,27620,0,null,null,null,null,null,null,null,"2021-08-24","02:18:00",27610,27615,27610,27615,7]
["2021-08-24","04:15:00",27610,27610,27610,27610,9,null,null,null,null,null,null,null,"2021-08-24","04:15:00",27600,27610,27600,27610,333]
["2021-08-24","11:04:00",27780,27780,27780,27780,1,null,null,null,null,null,null,null,"2021-08-24","11:04:00",27770,27780,27770,27775,557]
["2021-08-24","13:49:00",27750,27750,27750,27750,2,null,null,null,null,null,null,null,"2021-08-24","13:49:00",27750,27750,27745,27745,173]
["2021-08-24","14:17:00",27760,27770,27760,27760,175,null,null,null,null,null,null,null,"2021-08-24","14:17:00",27760,27765,27750,27755,1181]
["2021-08-25","19:54:00",27760,27760,27760,27760,3,null,null,null,null,null,null,null,"2021-08-25","19:54:00",27755,27760,27755,27755,18]
["2021-08-25","20:56:00",27730,27730,27730,27730,12,null,null,null,null,null,null,null,"2021-08-25","20:56:00",27730,27735,27725,27735,546]
["2021-08-25","00:42:00",27750,27750,27750,27750,0,null,null,null,null,null,null,null,"2021-08-25","00:42:00",27750,27750,27745,27750,181]
["2021-08-25","03:05:00",27820,27820,27820,27820,8,null,null,null,null,null,null,null,"2021-08-25","03:05:00",27825,27830,27820,27825,159]
["2021-08-25","03:55:00",27830,27830,27830,27830,0,null,null,null,null,null,null,null,"2021-08-25","03:55:00",27835,27840,27830,27840,112]
["2021-08-25","09:09:00",27860,27860,27850,27860,64,null,null,null,null,null,null,null,"2021-08-25","09:09:00",27860,27865,27845,27860,2601]
["2021-08-25","12:12:00",27680,27680,27680,27680,12,null,null,null,null,null,null,null,"2021-08-25","12:12:00",27680,27685,27670,27685,257]
["2021-08-25","13:57:00",27700,27700,27700,27700,18,null,null,null,null,null,null,null,"2021-08-25","13:57:00",27705,27705,27700,27700,170]
["2021-08-26","19:34:00",27740,27740,27740,27740,0,null,null,null,null,null,null,null,"2021-08-26","19:34:00",27735,27735,27730,27735,14]
["2021-08-26","21:43:00",27750,27750,27750,27750,0,null,null,null,null,null,null,null,"2021-08-26","21:43:00",27745,27750,27740,27745,279]
["2021-08-26","00:22:00",27790,27790,27790,27790,1,null,null,null,null,null,null,null,"2021-08-26","00:22:00",27790,27790,27785,27785,238]
["2021-08-26","02:22:00",27800,27800,27800,27800,0,null,null,null,null,null,null,null,"2021-08-26","02:22:00",27800,27805,27800,27805,32]
["2021-08-26","03:36:00",27810,27810,27810,27810,2,null,null,null,null,null,null,null,"2021-08-26","03:36:00",27805,27810,27805,27810,42]
["2021-08-26","08:49:00",27788,27788,27788,27788,2,null,null,null,null,null,null,null,"2021-08-26","08:49:00",27785,27790,27780,27790,216]
["2021-08-26","12:59:00",27710,27710,27710,27710,0,null,null,null,null,null,null,null,"2021-08-26","12:59:00",27710,27710,27705,27705,737]
["2021-08-26","13:37:00",27730,27730,27720,27720,11,null,null,null,null,null,null,null,"2021-08-26","13:37:00",27725,27725,27720,27725,209]
["2021-08-27","19:14:00",27720,27720,27720,27720,7,null,null,null,null,null,null,null,"2021-08-27","19:14:00",27720,27725,27720,27720,394]
["2021-08-27","20:06:00",27730,27730,27730,27730,0,null,null,null,null,null,null,null,"2021-08-27","20:06:00",27725,27725,27725,27725,63]
["2021-08-27","00:02:00",27620,27630,27610,27620,61,null,null,null,null,null,null,null,"2021-08-27","00:02:00",27625,27630,27615,27625,1924]
["2021-08-27","02:02:00",27740,27740,27740,27740,1,null,null,null,null,null,null,null,"2021-08-27","02:02:00",27735,27735,27735,27735,150]
["2021-08-27","04:23:00",27640,27640,27640,27640,3,null,null,null,null,null,null,null,"2021-08-27","04:23:00",27635,27640,27630,27640,403]
["2021-08-27","05:15:00",27630,27630,27630,27630,0,null,null,null,null,null,null,null,"2021-08-27","05:15:00",27630,27635,27630,27635,28]
["2021-08-27","11:22:00",27640,27640,27630,27630,48,null,null,null,null,null,null,null,"2021-08-27","11:22:00",27635,27635,27625,27625,298]
["2021-08-27","13:17:00",27580,27580,27580,27580,1,null,null,null,null,null,null,null,"2021-08-27","13:17:00",27580,27585,27580,27580,43]
["2021-08-30","16:31:00",27670,27680,27670,27670,53,null,null,null,null,null,null,null,"2021-08-30","16:31:00",27660,27675,27660,27675,1277]
["2021-08-30","20:53:00",27640,27640,27640,27640,0,null,null,null,null,null,null,null,"2021-08-30","20:53:00",27645,27645,27640,27645,194]
["2021-08-30","22:07:00",27650,27650,27650,27650,2,null,null,null,null,null,null,null,"2021-08-30","22:07:00",27645,27650,27640,27650,415]
["2021-08-30","01:42:00",27810,27810,27810,27810,1,null,null,null,null,null,null,null,"2021-08-30","01:42:00",27820,27820,27820,27820,5]
["2021-08-30","02:46:00",27810,27810,27810,27810,0,null,null,null,null,null,null,null,"2021-08-30","02:46:00",27815,27815,27810,27815,224]
["2021-08-30","04:55:00",27850,27850,27850,27850,38,null,null,null,null,null,null,null,"2021-08-30","04:55:00",27850,27855,27845,27850,1132]
["2021-08-30","12:09:00",27720,27720,27720,27720,0,null,null,null,null,null,null,null,"2021-08-30","12:09:00",27715,27720,27710,27710,129]
["2021-08-30","12:57:00",27760,27760,27750,27750,28,null,null,null,null,null,null,null,"2021-08-30","12:57:00",27760,27760,27750,27760,727]
["2021-08-30","14:57:00",27770,27770,27760,27770,11,null,null,null,null,null,null,null,"2021-08-30","14:57:00",27765,27770,27760,27765,965]
["2021-08-31","19:16:00",27710,27710,27710,27710,7,null,null,null,null,null,null,null,"2021-08-31","19:16:00",27715,27715,27700,27705,238]
["2021-08-31","21:47:00",27700,27700,27700,27700,19,null,null,null,null,null,null,null,"2021-08-31","21:47:00",27695,27700,27695,27700,237]
["2021-08-31","01:22:00",27720,27720,27720,27720,0,null,null,null,null,null,null,null,"2021-08-31","01:22:00",27715,27715,27715,27715,9]
["2021-08-31","03:33:00",27720,27720,27720,27720,0,null,null,null,null,null,null,null,"2021-08-31","03:33:00",27715,27715,27710,27715,59]
["2021-08-31","04:35:00",27690,27690,27690,27690,0,null,null,null,null,null,null,null,"2021-08-31","04:35:00",27690,27690,27690,27690,26]
["2021-08-31","11:24:00",27720,27720,27720,27720,11,null,null,null,null,null,null,null,"2021-08-31","11:24:00",27725,27725,27720,27725,569]
["2021-08-31","12:40:00",27860,27860,27860,27860,59,null,null,null,null,null,null,null,"2021-08-31","12:40:00",27865,27865,27860,27865,1081]
["2021-08-31","14:37:00",28130,28130,28130,28130,83,null,null,null,null,null,null,null,"2021-08-31","14:37:00",28125,28135,28120,28130,1445]
["2021-09-01","20:03:00",28080,28090,28080,28090,27,null,null,null,null,null,null,null,"2021-09-01","20:03:00",28085,28090,28080,28090,833]
["2021-09-01","21:27:00",28050,28050,28050,28050,25,null,null,null,null,null,null,null,"2021-09-01","21:27:00",28050,28055,28045,28050,956]
["2021-09-01","01:02:00",28130,28130,28130,28130,1,null,null,null,null,null,null,null,"2021-09-01","01:02:00",28135,28140,28130,28140,121]
["2021-09-01","01:56:00",28140,28140,28140,28140,0,null,null,null,null,null,null,null,"2021-09-01","01:56:00",28140,28140,28140,28140,55]
["2021-09-01","04:15:00",28090,28090,28090,28090,5,null,null,null,null,null,null,null,"2021-09-01","04:15:00",28085,28090,28085,28090,152]
["2021-09-01","11:04:00",28400,28410,28400,28410,32,null,null,null,null,null,null,null,"2021-09-01","11:04:00",28400,28405,28395,28405,850]
["2021-09-01","12:55:00",28420,28420,28410,28410,43,null,null,null,null,null,null,null,"2021-09-01","12:55:00",28420,28420,28405,28410,949]
["2021-09-01","14:17:00",28390,28390,28390,28390,27,null,null,null,null,null,null,null,"2021-09-01","14:17:00",28390,28395,28390,28395,265]
["2021-09-02","18:26:00",28540,28540,28540,28540,42,null,null,null,null,null,null,null,"2021-09-02","18:26:00",28550,28550,28540,28540,255]
["2021-09-02","21:07:00",28580,28580,28580,28580,1,null,null,null,null,null,null,null,"2021-09-02","21:07:00",28580,28580,28575,28575,31]
["2021-09-02","00:42:00",28540,28550,28530,28550,81,null,null,null,null,null,null,null,"2021-09-02","00:42:00",28540,28545,28540,28545,195]
["2021-09-02","02:43:00",28640,28640,28640,28640,36,null,null,null,null,null,null,null,"2021-09-02","02:43:00",28635,28645,28635,28645,685]
["2021-09-02","03:55:00",28580,28580,28580,28580,0,null,null,null,null,null,null,null,"2021-09-02","03:55:00",28580,28590,28580,28590,86]
["2021-09-02","10:44:00",28470,28470,28460,28460,37,null,null,null,null,null,null,null,"2021-09-02","10:44:00",28470,28470,28460,28465,1052]
["2021-09-02","11:18:00",28500,28520,28500,28520,241,null,null,null,null,null,null,null,"2021-09-02","11:18:00",28490,28520,28490,28520,1659]
["2021-09-02","13:57:00",28530,28530,28530,28530,0,null,null,null,null,null,null,null,"2021-09-02","13:57:00",28525,28525,28520,28520,29]
["2021-09-03","19:13:00",28540,28540,28540,28540,0,null,null,null,null,null,null,null,"2021-09-03","19:13:00",28540,28540,28535,28535,144]
["2021-09-03","20:47:00",28550,28550,28550,28550,1,null,null,null,null,null,null,null,"2021-09-03","20:47:00",28550,28550,28545,28545,217]
["2021-09-03","00:22:00",28690,28690,28690,28690,3,null,null,null,null,null,null,null,"2021-09-03","00:22:00",28690,28695,28685,28695,325]
["2021-09-03","00:34:00",28710,28710,28710,28710,31,null,null,null,null,null,null,null,"2021-09-03","00:34:00",28715,28715,28710,28710,410]
["2021-09-03","03:35:00",28580,28580,28570,28580,69,null,null,null,null,null,null,null,"2021-09-03","03:35:00",28585,28585,28575,28580,709]
["2021-09-03","10:24:00",28630,28630,28600,28610,271,null,null,null,null,null,null,null,"2021-09-03","10:24:00",28630,28630,28600,28610,3021]
["2021-09-03","12:05:00",29040,29070,29040,29060,196,null,null,null,null,null,null,null,"2021-09-03","12:05:00",29040,29070,29040,29060,2761]
["2021-09-03","13:37:00",29140,29150,29140,29140,260,null,null,null,null,null,null,null,"2021-09-03","13:37:00",29140,29150,29135,29135,2116]
["2021-09-06","18:26:00",29370,29380,29370,29370,47,null,null,null,null,null,null,null,"2021-09-06","18:26:00",29370,29380,29370,29380,767]
["2021-09-06","19:12:00",29360,29360,29360,29360,0,null,null,null,null,null,null,null,"2021-09-06","19:12:00",29355,29355,29350,29355,46]
["2021-09-06","21:39:00",29340,29350,29330,29350,216,null,null,null,null,null,null,null,"2021-09-06","21:39:00",29340,29360,29330,29350,3014]
["2021-09-06","01:21:00",29460,29460,29460,29460,0,null,null,null,null,null,null,null,"2021-09-06","01:21:00",29455,29455,29450,29450,223]
["2021-09-06","03:15:00",29540,29540,29540,29540,0,null,null,null,null,null,null,null,"2021-09-06","03:15:00",29545,29545,29540,29545,27]
["2021-09-06","10:04:00",29600,29600,29590,29590,68,null,null,null,null,null,null,null,"2021-09-06","10:04:00",29605,29605,29585,29585,1144]
["2021-09-06","10:28:00",29640,29640,29630,29630,125,null,null,null,null,null,null,null,"2021-09-06","10:28:00",29640,29640,29625,29630,1099]
["2021-09-06","13:17:00",29660,29670,29660,29670,41,null,null,null,null,null,null,null,"2021-09-06","13:17:00",29655,29670,29655,29670,1014]
["2021-09-07","18:06:00",30040,30050,30030,30040,78,null,null,null,null,null,null,null,"2021-09-07","18:06:00",30045,30045,30035,30040,647]
["2021-09-07","19:59:00",30150,30150,30150,30150,3,null,null,null,null,null,null,null,"2021-09-07","19:59:00",30150,30150,30140,30145,330]
["2021-09-07","21:19:00",30160,30160,30160,30160,0,null,null,null,null,null,null,null,"2021-09-07","21:19:00",30155,30160,30150,30155,355]
["2021-09-07","23:44:00",30130,30130,30130,30130,6,null,null,null,null,null,null,null,"2021-09-07","23:44:00",30135,30135,30130,30135,32]
["2021-09-07","02:55:00",30110,30110,30110,30110,0,null,null,null,null,null,null,null,"2021-09-07","02:55:00",30115,30120,30115,30120,168]
["2021-09-07","09:44:00",29962,29970,29960,29970,201,null,null,null,null,null,null,null,"2021-09-07","09:44:00",29970,29970,29960,29960,1074]
["2021-09-07","11:15:00",29970,29970,29960,29962,94,null,null,null,null,null,null,null,"2021-09-07","11:15:00",29975,29975,29960,29961,1215]
["2021-09-07","12:57:00",29890,29892,29880,29880,48,null,null,null,null,null,null,null,"2021-09-07","12:57:00",29885,29892,29880,29880,503]
["2021-09-07","14:57:00",29900,29910,29900,29902,35,null,null,null,null,null,null,null,"2021-09-07","14:57:00",29900,29910,29900,29907,1176]
["2021-09-08","18:22:00",29703,29703,29680,29680,117,null,null,null,null,null,null,null,"2021-09-08","18:22:00",29705,29705,29680,29680,1594]
["2021-09-08","20:59:00",29812,29822,29812,29820,697,null,null,null,null,null,null,null,"2021-09-08","20:59:00",29820,29820,29810,29820,704]
["2021-09-08","00:31:00",29850,29860,29850,29860,18,null,null,null,null,null,null,null,"2021-09-08","00:31:00",29850,29865,29850,29860,523]
["2021-09-08","02:35:00",29940,29940,29940,29940,5,null,null,null,null,null,null,null,"2021-09-08","02:35:00",29940,29940,29935,29935,164]
["2021-09-08","09:24:00",29920,29920,29910,29920,552,null,null,null,null,null,null,null,"2021-09-08","09:24:00",29920,29930,29915,29920,948]
["2021-09-08","09:38:00",29969,29969,29960,29960,35,null,null,null,null,null,null,null,"2021-09-08","09:38:00",29965,29970,29955,29965,743]
["2021-09-08","12:37:00",30060,30060,30050,30050,119,null,null,null,null,null,null,null,"2021-09-08","12:37:00",30065,30065,30045,30047,1293]
["2021-09-08","14:37:00",30130,30149,30130,30149,115,null,null,null,null,null,null,null,"2021-09-08","14:37:00",30125,30145,30125,30145,873]
["2021-09-09","19:09:00",30150,30150,30150,30150,5,null,null,null,null,null,null,null,"2021-09-09","19:09:00",30150,30160,30150,30155,250]
["2021-09-09","20:39:00",30190,30190,30190,30190,50,null,null,null,null,null,null,null,"2021-09-09","20:39:00",30190,30200,30185,30190,1152]
["2021-09-09","01:02:00",30000,30030,30000,30030,35,null,null,null,null,null,null,null,"2021-09-09","01:02:00",30005,30035,29995,30035,887]
["2021-09-09","03:26:00",30000,30000,30000,30000,2,null,null,null,null,null,null,null,"2021-09-09","03:26:00",30000,30010,30000,30010,212]
["2021-09-09","04:15:00",30030,30030,30030,30030,3,null,null,null,null,null,null,null,"2021-09-09","04:15:00",30030,30030,30025,30030,53]
["2021-09-09","10:25:00",30069,30069,30069,30069,1,null,null,null,null,null,null,null,"2021-09-09","10:25:00",30065,30065,30059,30059,83]
["2021-09-09","12:17:00",29990,29997,29990,29990,29,null,null,null,null,null,null,null,"2021-09-09","12:17:00",29995,29995,29985,29990,360]
["2021-09-09","14:17:00",29970,29970,29967,29967,15,null,null,null,null,null,null,null,"2021-09-09","14:17:00",29970,29975,29965,29970,211]
["2021-09-10","17:32:00",29900,29910,29900,29910,23,null,null,null,null,null,null,null,"2021-09-10","17:32:00",29895,29910,29895,29910,872]
["2021-09-10","20:19:00",29900,29900,29900,29900,32,null,null,null,null,null,null,null,"2021-09-10","20:19:00",29905,29905,29895,29900,303]
["2021-09-10","22:19:00",29950,29950,29950,29950,0,null,null,null,null,null,null,null,"2021-09-10","22:19:00",29950,29955,29950,29955,209]
["2021-09-10","01:49:00",30000,30000,30000,30000,8,null,null,null,null,null,null,null,"2021-09-10","01:49:00",30000,30000,29995,30000,15]
["2021-09-10","03:55:00",29940,29940,29940,29940,4,null,null,null,null,null,null,null,"2021-09-10","03:55:00",29940,29940,29935,29940,123]
["2021-09-10","08:48:00",29920,29920,29890,29890,159,null,null,null,null,null,null,null,"2021-09-10","08:48:00",29915,29925,29890,29900,2805]
["2021-09-10","11:57:00",30150,30160,30150,30160,39,null,null,null,null,null,null,null,"2021-09-10","11:57:00",30150,30165,30150,30155,683]
["2021-09-10","13:57:00",30130,30130,30130,30130,36,null,null,null,null,null,null,null,"2021-09-10","13:57:00",30140,30140,30125,30130,559]
["2021-09-13","18:19:00",30310,30310,30300,30300,11,null,null,null,null,null,null,null,"2021-09-13","18:19:00",30300,30305,30295,30300,99]
["2021-09-13","19:59:00",30300,30300,30300,30300,0,null,null,null,null,null,null,null,"2021-09-13","19:59:00",30290,30300,30290,30295,142]
["2021-09-13","21:59:00",30290,30290,30290,30290,0,null,null,null,null,null,null,null,"2021-09-13","21:59:00",30295,30300,30295,30295,150]
["2021-09-13","02:36:00",30210,30210,30210,30210,0,null,null,null,null,null,null,null,"2021-09-13","02:36:00",30205,30210,30200,30210,79]
["2021-09-13","03:35:00",30130,30130,30130,30130,0,null,null,null,null,null,null,null,"2021-09-13","03:35:00",30135,30140,30130,30130,210]
["2021-09-13","09:35:00",30110,30110,30100,30100,61,null,null,null,null,null,null,null,"2021-09-13","09:35:00",30105,30110,30090,30105,1529]
["2021-09-13","11:37:00",30120,30120,30120,30120,0,null,null,null,null,null,null,null,"2021-09-13","11:37:00",30125,30125,30120,30120,242]
["2021-09-13","13:37:00",30130,30130,30130,30130,22,null,null,null,null,null,null,null,"2021-09-13","13:37:00",30130,30135,30130,30130,487]
["2021-09-14","16:42:00",30470,30470,30470,30470,27,null,null,null,null,null,null,null,"2021-09-14","16:42:00",30470,30475,30465,30475,622]
["2021-09-14","20:27:00",30390,30390,30390,30390,67,null,null,null,null,null,null,null,"2021-09-14","20:27:00",30380,30390,30380,30390,438]
["2021-09-14","21:39:00",30350,30350,30350,30350,9,null,null,null,null,null,null,null,"2021-09-14","21:39:00",30350,30355,30345,30355,498]
["2021-09-14","00:59:00",30330,30330,30330,30330,66,null,null,null,null,null,null,null,"2021-09-14","00:59:00",30335,30335,30330,30330,291]
["2021-09-14","03:15:00",30360,30360,30360,30360,6,null,null,null,null,null,null,null,"2021-09-14","03:15:00",30355,30360,30355,30355,141]
["2021-09-14","10:04:00",30450,30450,30440,30440,136,null,null,null,null,null,null,null,"2021-09-14","10:04:00",30455,30455,30440,30445,1872]
["2021-09-14","12:30:00",30460,30470,30460,30460,52,null,null,null,null,null,null,null,"2021-09-14","12:30:00",30455,30470,30455,30460,2172]
["2021-09-14","13:17:00",30410,30410,30400,30400,38,null,null,null,null,null,null,null,"2021-09-14","13:17:00",30405,30405,30400,30400,393]
["2021-09-15","17:29:00",30330,30340,30330,30340,96,null,null,null,null,null,null,null,"2021-09-15","17:29:00",30330,30340,30330,30340,250]
["2021-09-15","20:07:00",30290,30290,30290,30290,18,null,null,null,null,null,null,null,"2021-09-15","20:07:00",30290,30295,30285,30290,352]
["2021-09-15","21:19:00",30290,30290,30290,30290,6,null,null,null,null,null,null,null,"2021-09-15","21:19:00",30290,30295,30285,30290,157]
["2021-09-15","01:46:00",30190,30190,30180,30180,5,null,null,null,null,null,null,null,"2021-09-15","01:46:00",30190,30190,30185,30185,274]
["2021-09-15","02:55:00",30220,30220,30220,30220,0,null,null,null,null,null,null,null,"2021-09-15","02:55:00",30210,30215,30210,30215,37]
["2021-09-15","09:44:00",30280,30290,30270,30290,50,null,null,null,null,null,null,null,"2021-09-15","09:44:00",30280,30285,30270,30285,1102]
["2021-09-15","10:53:00",30210,30220,30200,30200,61,null,null,null,null,null,null,null,"2021-09-15","10:53:00",30210,30215,30200,30205,814]
["2021-09-15","12:57:00",30330,30330,30320,30320,4,null,null,null,null,null,null,null,"2021-09-15","12:57:00",30320,30320,30320,30320,203]
["2021-09-15","14:38:00",30340,30340,30340,30340,9,null,null,null,null,null,null,null,"2021-09-15","14:38:00",30335,30335,30330,30335,310]
["2021-09-16","19:47:00",30310,30310,30310,30310,1,null,null,null,null,null,null,null,"2021-09-16","19:47:00",30315,30315,30310,30315,53]
["2021-09-16","20:59:00",30260,30260,30260,30260,4,null,null,null,null,null,null,null,"2021-09-16","20:59:00",30260,30260,30255,30255,113]
["2021-09-16","00:09:00",30240,30240,30240,30240,18,null,null,null,null,null,null,null,"2021-09-16","00:09:00",30250,30250,30235,30240,514]
["2021-09-16","02:35:00",30360,30360,30360,30360,0,null,null,null,null,null,null,null,"2021-09-16","02:35:00",30360,30360,30350,30355,165]
["2021-09-16","09:24:00",30360,30360,30350,30350,90,null,null,null,null,null,null,null,"2021-09-16","09:24:00",30360,30360,30345,30350,833]
["2021-09-16","11:08:00",30200,30210,30200,30210,50,null,null,null,null,null,null,null,"2021-09-16","11:08:00",30195,30210,30190,30205,920]
["2021-09-16","12:37:00",30130,30130,30120,30120,35,null,null,null,null,null,null,null,"2021-09-16","12:37:00",30130,30135,30120,30125,1048]
["2021-09-17","16:39:00",30170,30170,30170,30170,0,null,null,null,null,null,null,null,"2021-09-17","16:39:00",30160,30170,30160,30165,216]
["2021-09-17","19:27:00",30180,30180,30180,30180,9,null,null,null,null,null,null,null,"2021-09-17","19:27:00",30175,30185,30175,30185,60]
["2021-09-17","20:39:00",30180,30180,30180,30180,27,null,null,null,null,null,null,null,"2021-09-17","20:39:00",30180,30185,30180,30180,299]
["2021-09-17","00:56:00",30180,30190,30180,30180,12,null,null,null,null,null,null,null,"2021-09-17","00:56:00",30175,30185,30175,30185,281]
["2021-09-17","02:15:00",30240,30240,30240,30240,0,null,null,null,null,null,null,null,"2021-09-17","02:15:00",30245,30250,30245,30245,70]
["2021-09-17","03:27:00",30310,30310,30310,30310,0,null,null,null,null,null,null,null,"2021-09-17","03:27:00",30315,30315,30310,30315,27]
["2021-09-17","09:31:00",30260,30270,30250,30250,65,null,null,null,null,null,null,null,"2021-09-17","09:31:00",30260,30265,30245,30245,1296]
["2021-09-17","12:17:00",30340,30340,30330,30340,85,null,null,null,null,null,null,null,"2021-09-17","12:17:00",30340,30345,30340,30340,1597]
["2021-09-21","09:21:00",29800,29800,29780,29780,30,null,null,null,null,null,null,null,"2021-09-21","09:21:00",29805,29810,29780,29780,1206]
["2021-09-21","11:17:00",29710,29710,29700,29700,41,null,null,null,null,null,null,null,"2021-09-21","11:17:00",29705,29710,29695,29700,450]
["2021-09-21","12:34:00",29700,29710,29700,29700,41,null,null,null,null,null,null,null,"2021-09-21","12:34:00",29710,29710,29700,29705,598]
["2021-09-21","15:02:00",29630,29650,29630,29640,151,null,null,null,null,null,null,null,"2021-09-21","15:02:00",29630,29645,29625,29645,2179]
["2021-09-22","19:24:00",30020,30020,30010,30020,3,null,null,null,null,null,null,null,"2021-09-22","19:24:00",30020,30020,30010,30015,421]
["2021-09-22","20:36:00",29980,29980,29980,29980,0,null,null,null,null,null,null,null,"2021-09-22","20:36:00",29975,29980,29975,29975,339]
["2021-09-22","00:33:00",29830,29860,29830,29860,54,null,null,null,null,null,null,null,"2021-09-22","00:33:00",29825,29865,29825,29860,3177]
["2021-09-22","02:12:00",29930,29930,29930,29930,9,null,null,null,null,null,null,null,"2021-09-22","02:12:00",29935,29940,29930,29930,229]
["2021-09-22","05:47:00",29720,29720,29720,29720,1,null,null,null,null,null,null,null,"2021-09-22","05:47:00",29720,29720,29715,29720,11]
["2021-09-22","09:10:00",29520,29520,29450,29490,1020,null,null,null,null,null,null,null,"2021-09-22","09:10:00",29510,29530,29460,29490,8812]
["2021-09-22","11:44:00",29480,29490,29480,29490,2,null,null,null,null,null,null,null,"2021-09-22","11:44:00",29485,29490,29480,29490,64]
["2021-09-24","16:33:00",29630,29630,29620,29620,34,null,null,null,null,null,null,null,"2021-09-24","16:33:00",29630,29640,29620,29620,881]
["2021-09-24","18:34:00",29590,29590,29590,29590,39,null,null,null,null,null,null,null,"2021-09-24","18:34:00",29590,29595,29585,29585,465]
["2021-09-24","19:46:00",29640,29640,29640,29640,3,null,null,null,null,null,null,null,"2021-09-24","19:46:00",29640,29640,29635,29640,77]
["2021-09-24","22:26:00",29670,29670,29670,29670,1,null,null,null,null,null,null,null,"2021-09-24","22:26:00",29670,29675,29660,29660,238]
["2021-09-24","01:22:00",29780,29780,29780,29780,1,null,null,null,null,null,null,null,"2021-09-24","01:22:00",29775,29780,29770,29775,77]
["2021-09-24","04:57:00",29760,29760,29740,29740,31,null,null,null,null,null,null,null,"2021-09-24","04:57:00",29755,29765,29735,29740,575]
["2021-09-24","09:27:00",30030,30040,30020,30030,209,null,null,null,null,null,null,null,"2021-09-24","09:27:00",30035,30040,30025,30025,1440]
["2021-09-24","10:54:00",30000,30010,29990,30010,44,null,null,null,null,null,null,null,"2021-09-24","10:54:00",29995,30005,29995,30005,414]
["2021-09-24","13:12:00",30060,30070,30060,30070,28,null,null,null,null,null,null,null,"2021-09-24","13:12:00",30065,30070,30060,30070,594]
["2021-09-27","17:44:00",30000,30000,29990,29990,22,null,null,null,null,null,null,null,"2021-09-27","17:44:00",30000,30005,29990,29995,624]
["2021-09-27","18:56:00",29960,29960,29950,29950,12,null,null,null,null,null,null,null,"2021-09-27","18:56:00",29960,29960,29940,29945,386]
["2021-09-27","22:43:00",30000,30000,30000,30000,31,null,null,null,null,null,null,null,"2021-09-27","22:43:00",29995,30005,29995,29995,472]
["2021-09-27","00:32:00",29970,29970,29970,29970,13,null,null,null,null,null,null,null,"2021-09-27","00:32:00",29965,29970,29965,29970,242]
["2021-09-27","02:32:00",30000,30000,30000,30000,0,null,null,null,null,null,null,null,"2021-09-27","02:32:00",30005,30005,30005,30005,11]
["2021-09-27","04:36:00",30050,30050,30050,30050,6,null,null,null,null,null,null,null,"2021-09-27","04:36:00",30050,30055,30050,30050,195]
["2021-09-27","10:04:00",30100,30100,30090,30090,43,null,null,null,null,null,null,null,"2021-09-27","10:04:00",30100,30100,30090,30095,983]
["2021-09-27","13:29:00",30080,30090,30080,30090,12,null,null,null,null,null,null,null,"2021-09-27","13:29:00",30090,30090,30085,30090,179]
["2021-09-28","16:54:00",30030,30040,30020,30020,39,null,null,null,null,null,null,null,"2021-09-28","16:54:00",30030,30035,30025,30025,335]
["2021-09-28","18:06:00",30070,30070,30070,30070,26,null,null,null,null,null,null,null,"2021-09-28","18:06:00",30070,30070,30070,30070,381]
["2021-09-28","20:36:00",30030,30030,30030,30030,21,null,null,null,null,null,null,null,"2021-09-28","20:36:00",30035,30035,30025,30025,291]
["2021-09-28","23:42:00",30050,30050,30050,30050,131,null,null,null,null,null,null,null,"2021-09-28","23:42:00",30045,30060,30045,30050,2015]
["2021-09-28","01:42:00",30030,30030,30030,30030,14,null,null,null,null,null,null,null,"2021-09-28","01:42:00",30030,30035,30030,30035,119]
["2021-09-28","04:53:00",30030,30030,30030,30030,1,null,null,null,null,null,null,null,"2021-09-28","04:53:00",30040,30040,30035,30035,151]
["2021-09-28","09:14:00",29960,29960,29950,29960,99,null,null,null,null,null,null,null,"2021-09-28","09:14:00",29960,29970,29950,29970,1837]
["2021-09-28","11:14:00",29920,29920,29910,29910,22,null,null,null,null,null,null,null,"2021-09-28","11:14:00",29920,29925,29910,29915,619]
["2021-09-28","13:30:00",29950,29950,29940,29950,33,null,null,null,null,null,null,null,"2021-09-28","13:30:00",29950,29950,29945,29950,186]
["2021-09-29","17:16:00",29720,29730,29720,29730,3,null,null,null,null,null,null,null,"2021-09-29","17:16:00",29725,29730,29720,29725,392]
["2021-09-29","20:53:00",29830,29830,29830,29830,0,null,null,null,null,null,null,null,"2021-09-29","20:53:00",29835,29835,29830,29835,233]
["2021-09-29","22:52:00",29680,29680,29670,29670,80,null,null,null,null,null,null,null,"2021-09-29","22:52:00",29675,29685,29665,29665,1790]
["2021-09-29","00:52:00",29480,29480,29480,29480,40,null,null,null,null,null,null,null,"2021-09-29","00:52:00",29480,29480,29475,29480,745]
["2021-09-29","02:46:00",29570,29570,29570,29570,2,null,null,null,null,null,null,null,"2021-09-29","02:46:00",29570,29570,29565,29565,148]
["2021-09-29","05:40:00",29530,29530,29530,29530,1,null,null,null,null,null,null,null,"2021-09-29","05:40:00",29525,29535,29520,29530,71]
["2021-09-29","10:24:00",29530,29530,29520,29520,108,null,null,null,null,null,null,null,"2021-09-29","10:24:00",29530,29530,29515,29515,1463]
["2021-09-29","13:47:00",29540,29550,29540,29550,54,null,null,null,null,null,null,null,"2021-09-29","13:47:00",29545,29560,29545,29550,1109]
["2021-09-30","17:14:00",29670,29670,29670,29670,7,null,null,null,null,null,null,null,"2021-09-30","17:14:00",29675,29680,29670,29670,150]
["2021-09-30","18:46:00",29790,29790,29790,29790,18,null,null,null,null,null,null,null,"2021-09-30","18:46:00",29790,29790,29785,29790,338]
["2021-09-30","22:02:00",29750,29750,29750,29750,67,null,null,null,null,null,null,null,"2021-09-30","22:02:00",29750,29760,29745,29760,563]
["2021-09-30","00:02:00",29800,29800,29800,29800,112,null,null,null,null,null,null,null,"2021-09-30","00:02:00",29805,29805,29790,29800,1679]
["2021-09-30","03:03:00",29720,29720,29720,29720,0,null,null,null,null,null,null,null,"2021-09-30","03:03:00",29725,29725,29725,29725,126]
["2021-09-30","04:50:00",29700,29700,29680,29680,31,null,null,null,null,null,null,null,"2021-09-30","04:50:00",29700,29700,29675,29685,1345]
["2021-09-30","09:34:00",29540,29540,29520,29520,75,null,null,null,null,null,null,null,"2021-09-30","09:34:00",29535,29540,29520,29520,1414]
["2021-09-30","11:40:00",29420,29420,29420,29420,8,null,null,null,null,null,null,null,"2021-09-30","11:40:00",29425,29425,29420,29425,460]
["2021-09-30","15:10:00",29630,29630,29630,29630,11,null,null,null,null,null,null,null,"2021-09-30","15:10:00",29630,29630,29625,29630,37]
["2021-10-01","19:03:00",29590,29590,29590,29590,0,null,null,null,null,null,null,null,"2021-10-01","19:03:00",29595,29600,29595,29600,336]
["2021-10-01","21:12:00",29550,29560,29550,29560,80,null,null,null,null,null,null,null,"2021-10-01","21:12:00",29550,29565,29545,29560,716]
["2021-10-01","23:12:00",29500,29510,29500,29510,71,null,null,null,null,null,null,null,"2021-10-01","23:12:00",29500,29520,29500,29505,1046]
["2021-10-01","00:56:00",29380,29380,29370,29370,44,null,null,null,null,null,null,null,"2021-10-01","00:56:00",29375,29380,29365,29365,747]
["2021-10-01","04:48:00",29340,29350,29330,29340,23,null,null,null,null,null,null,null,"2021-10-01","04:48:00",29345,29345,29325,29340,587]
["2021-10-01","06:00:00",29300,29300,29300,29300,62,null,null,null,null,null,null,null,"2021-10-01","06:00:00",29300,29300,29300,29300,1776]
["2021-10-01","11:57:00",28790,28790,28790,28790,82,null,null,null,null,null,null,null,"2021-10-01","11:57:00",28790,28795,28780,28790,1093]
["2021-10-01","14:20:00",28780,28780,28780,28780,54,null,null,null,null,null,null,null,"2021-10-01","14:20:00",28785,28790,28780,28780,634]
["2021-10-04","16:46:00",28790,28790,28760,28770,107,null,null,null,null,null,null,null,"2021-10-04","16:46:00",28780,28790,28765,28765,1818]
["2021-10-04","19:04:00",28800,28800,28800,28800,30,null,null,null,null,null,null,null,"2021-10-04","19:04:00",28795,28805,28790,28800,569]
["2021-10-04","22:22:00",28970,28970,28970,28970,26,null,null,null,null,null,null,null,"2021-10-04","22:22:00",28965,28970,28965,28965,631]
["2021-10-04","01:13:00",28870,28870,28870,28870,2,null,null,null,null,null,null,null,"2021-10-04","01:13:00",28875,28875,28865,28865,262]
["2021-10-04","03:58:00",29060,29060,29060,29060,14,null,null,null,null,null,null,null,"2021-10-04","03:58:00",29060,29070,29060,29060,221]
["2021-10-04","05:10:00",29080,29080,29080,29080,25,null,null,null,null,null,null,null,"2021-10-04","05:10:00",29075,29085,29075,29080,92]
["2021-10-04","09:50:00",28680,28680,28660,28670,183,null,null,null,null,null,null,null,"2021-10-04","09:50:00",28670,28685,28655,28675,2490]
["2021-10-04","13:30:00",28370,28370,28350,28360,123,null,null,null,null,null,null,null,"2021-10-04","13:30:00",28370,28375,28345,28360,1815]
["2021-10-04","14:42:00",28400,28410,28400,28410,152,null,null,null,null,null,null,null,"2021-10-04","14:42:00",28395,28410,28390,28405,2360]
["2021-10-05","19:21:00",28340,28340,28340,28340,2]
["2021-10-05","21:32:00",28290,28290,28290,28290,11]
["2021-10-05","23:06:00",28270,28270,28250,28270,59]
["2021-10-05","03:08:00",27760,27770,27760,27770,21]
["2021-10-05","04:20:00",27840,27840,27820,27820,43]
["2021-10-05","10:07:00",27600,27610,27570,27600,513]
["2021-10-05","12:40:00",27930,27940,27880,27900,212]
["2021-10-05","13:52:00",27790,27790,27790,27790,34]
["2021-10-06","19:06:00",28000,28000,27990,27990,23]
["2021-10-06","20:42:00",28050,28050,28050,28050,6]
["2021-10-06","23:23:00",28180,28180,28180,28180,23]
["2021-10-06","02:18:00",28220,28230,28220,28230,67]
["2021-10-06","03:30:00",28260,28280,28260,28270,198]
["2021-10-06","05:16:00",28220,28220,28220,28220,4]
["2021-10-06","11:50:00",27390,27410,27350,27350,370]
["2021-10-06","13:02:00",27490,27500,27460,27470,115]
["2021-10-07","16:59:00",27200,27210,27200,27200,115]
["2021-10-07","19:52:00",27110,27120,27110,27120,63]
["2021-10-07","21:04:00",27200,27220,27200,27220,19]
["2021-10-07","01:16:00",27440,27440,27440,27440,15]
["2021-10-07","02:40:00",27600,27610,27600,27600,173]
["2021-10-07","05:01:00",27710,27710,27710,27710,3]
["2021-10-07","11:00:00",27950,27980,27950,27980,141]
["2021-10-07","12:12:00",27880,27890,27880,27880,33]
["2021-10-08","17:16:00",27850,27850,27850,27850,20]
["2021-10-08","19:02:00",27900,27900,27900,27900,7]
["2021-10-08","20:14:00",27930,27930,27930,27930,14]
["2021-10-08","23:09:00",28000,28010,27990,28010,119]
["2021-10-08","01:50:00",28100,28100,28100,28100,0]
["2021-10-08","05:18:00",28050,28050,28050,28050,0]
["2021-10-08","10:10:00",28240,28290,28240,28290,272]
["2021-10-08","11:22:00",28250,28270,28250,28270,100]
["2021-10-08","13:55:00",28140,28150,28130,28130,43]
["2021-10-11","18:12:00",28030,28030,28030,28030,8]
["2021-10-11","19:24:00",28110,28110,28110,28110,23]
["2021-10-11","23:26:00",28110,28110,28110,28110,4]
["2021-10-11","01:00:00",28100,28100,28100,28100,14]
["2021-10-11","03:11:00",28090,28090,28090,28090,0]
["2021-10-11","09:20:00",27950,27950,27930,27940,148]
["2021-10-11","10:32:00",28450,28460,28440,28460,327]
["2021-10-11","14:12:00",28470,28480,28470,28480,43]
["2021-10-12","17:22:00",28520,28520,28520,28520,22]
["2021-10-12","19:22:00",28520,28520,28520,28520,0]
["2021-10-12","21:19:00",28530,28530,28530,28530,10]
["2021-10-12","00:10:00",28730,28730,28720,28730,52]
["2021-10-12","02:10:00",28620,28620,28610,28620,6]
["2021-10-12","05:36:00",28470,28470,28470,28470,0]
["2021-10-12","09:42:00",28250,28270,28250,28270,153]
["2021-10-12","12:05:00",28340,28340,28330,28330,22]
["2021-10-13","16:32:00",28070,28090,28070,28090,121]
["2021-10-13","18:32:00",28250,28250,28250,28250,12]
["2021-10-13","21:36:00",28300,28300,28300,28300,19]
["2021-10-13","23:20:00",28210,28210,28200,28210,35]
["2021-10-13","01:20:00",28330,28330,28330,28330,8]
["2021-10-13","03:29:00",28300,28300,28300,28300,1]
["2021-10-13","08:52:00",28090,28090,28080,28080,105]
["2021-10-13","12:22:00",28230,28240,28230,28240,17]
["2021-10-13","14:28:00",28180,28180,28180,28180,1]
["2021-10-14","17:42:00",28240,28240,28240,28240,26]
["2021-10-14","19:29:00",28260,28260,28260,28260,3]
["2021-10-14","22:30:00",28230,28230,28210,28210,50]
["2021-10-14","00:30:00",28160,28160,28160,28160,2]
["2021-10-14","03:46:00",28150,28150,28150,28150,8]
["2021-10-14","08:50:00",28290,28300,28270,28280,185]
["2021-10-14","10:15:00",28420,28430,28410,28410,33]
["2021-10-14","13:38:00",28500,28500,28500,28500,8]
["2021-10-15","16:52:00",28600,28600,28600,28600,5]
["2021-10-15","19:46:00",28650,28660,28650,28660,5]
["2021-10-15","21:40:00",28700,28700,28700,28700,43]
["2021-10-15","23:40:00",28700,28700,28700,28700,0]
["2021-10-15","01:39:00",28710,28710,28710,28710,0]
["2021-10-15","05:16:00",28780,28780,28780,28780,23]
["2021-10-15","09:12:00",28790,28800,28780,28780,179]
["2021-10-15","12:40:00",28970,28970,28960,28960,75]
["2021-10-15","14:48:00",29000,29010,29000,29000,7]
["2021-10-18","17:39:00",29120,29120,29120,29120,0]
["2021-10-18","19:15:00",29150,29150,29150,29150,2]
["2021-10-18","22:50:00",29210,29230,29210,29220,119]
["2021-10-18","01:56:00",29170,29170,29160,29160,5]
["2021-10-18","04:26:00",29160,29160,29160,29160,0]
["2021-10-18","05:38:00",29170,29170,29170,29170,0]
["2021-10-18","10:33:00",28980,28980,28970,28980,67]
["2021-10-18","13:58:00",29000,29000,29000,29000,0]
["2021-10-19","17:56:00",28930,28930,28930,28930,11]
["2021-10-19","18:25:00",28940,28940,28940,28940,17]
["2021-10-19","22:00:00",28890,28890,28860,28860,88]
["2021-10-19","23:49:00",29000,29000,29000,29000,57]
["2021-10-19","03:36:00",29060,29060,29060,29060,1]
["2021-10-19","04:48:00",29080,29080,29080,29080,1]
["2021-10-19","10:50:00",29160,29160,29140,29160,93]
["2021-10-19","13:08:00",29250,29250,29250,29250,2]
["2021-10-19","14:35:00",29210,29210,29190,29190,102]
["2021-10-20","17:35:00",29230,29230,29230,29230,36]
["2021-10-20","21:10:00",29300,29300,29300,29300,0]
["2021-10-20","00:06:00",29360,29360,29360,29360,19]
["2021-10-20","02:46:00",29380,29380,29380,29380,0]
["2021-10-20","03:58:00",29360,29360,29360,29360,0]
["2021-10-20","05:27:00",29380,29380,29380,29380,0]
["2021-10-20","12:18:00",29230,29230,29230,29230,0]
["2021-10-20","13:30:00",29300,29300,29300,29300,29]
["2021-10-21","17:42:00",29260,29260,29250,29260,3]
["2021-10-21","20:20:00",29300,29300,29300,29300,0]
["2021-10-21","21:59:00",29250,29250,29250,29250,56]
["2021-10-21","01:56:00",29310,29310,29310,29310,9]
["2021-10-21","03:08:00",29300,29300,29300,29300,0]
["2021-10-21","05:44:00",29280,29280,29280,29280,0]
["2021-10-21","11:28:00",29160,29170,29160,29160,32]
["2021-10-21","12:40:00",29120,29120,29120,29120,33]
["2021-10-21","14:21:00",28760,28770,28760,28760,97]
["2021-10-22","19:30:00",28600,28600,28600,28600,16]
["2021-10-22","22:16:00",28520,28520,28520,28520,0]
["2021-10-22","22:43:00",28480,28480,28460,28460,20]
["2021-10-22","02:18:00",28530,28530,28530,28530,13]
["2021-10-22","03:37:00",28590,28590,28580,28580,9]
["2021-10-22","10:38:00",28980,28980,28980,28980,10]
["2021-10-22","11:50:00",28900,28900,28900,28900,0]
["2021-10-22","14:38:00",28810,28810,28810,28810,17]
["2021-10-25","18:40:00",28880,28880,28880,28880,16]
["2021-10-25","19:37:00",28900,28900,28900,28900,36]
["2021-10-25","21:53:00",28860,28860,28860,28860,0]
["2021-10-25","01:28:00",28730,28730,28730,28730,9]
["2021-10-25","03:54:00",28750,28750,28750,28750,4]
["2021-10-25","09:48:00",28540,28540,28540,28540,43]
["2021-10-25","11:00:00",28520,28520,28510,28510,22]
["2021-10-25","12:31:00",28590,28600,28590,28600,142]
["2021-10-26","17:50:00",28680,28680,28670,28670,13]
["2021-10-26","19:50:00",28670,28670,28670,28670,9]
["2021-10-26","22:02:00",28700,28700,28700,28700,14]
["2021-10-26","00:38:00",28780,28780,28780,28780,2]
["2021-10-26","01:47:00",28840,28840,28840,28840,27]
["2021-10-26","08:58:00",28940,28950,28940,28950,104]
["2021-10-26","10:58:00",29110,29110,29100,29110,39]
["2021-10-26","12:48:00",29130,29130,29130,29130,2]
["2021-10-27","17:00:00",29170,29180,29170,29180,16]
["2021-10-27","19:00:00",29170,29170,29170,29170,1]
["2021-10-27","22:19:00",29190,29190,29190,29190,0]
["2021-10-27","23:48:00",29200,29210,29200,29200,41]
["2021-10-27","02:04:00",28990,28990,28990,28990,3]
["2021-10-27","05:24:00",28990,28990,28990,28990,2]
["2021-10-27","10:08:00",28960,28970,28950,28950,57]
["2021-10-27","10:41:00",28940,28940,28930,28940,92]
["2021-10-27","14:56:00",29080,29080,29070,29080,6]
["2021-10-28","18:10:00",28790,28820,28790,28810,63]
["2021-10-28","20:12:00",28790,28790,28780,28790,17]
["2021-10-28","22:58:00",28770,28780,28770,28780,32]
["2021-10-28","23:57:00",28770,28770,28750,28750,28]
["2021-10-28","04:34:00",28720,28730,28720,28730,5]
["2021-10-28","09:18:00",28760,28770,28760,28770,24]
["2021-10-28","10:58:00",28830,28830,28830,28830,19]
["2021-10-28","14:06:00",28870,28870,28860,28860,46]
["2021-10-29","17:20:00",28760,28760,28750,28750,24]
["2021-10-29","20:29:00",28820,28820,28820,28820,35]
["2021-10-29","20:33:00",28820,28820,28820,28820,0]
["2021-10-29","00:08:00",28840,28840,28840,28840,5]
["2021-10-29","02:22:00",28830,28830,28830,28830,0]
["2021-10-29","05:44:00",28870,28870,28870,28870,30]
["2021-10-29","08:51:00",28830,28830,28830,28830,66]
["2021-10-29","13:16:00",28910,28920,28910,28910,24]
["2021-11-01","16:30:00",28810,28820,28800,28820,205]
["2021-11-01","18:22:00",28800,28800,28800,28800,7]
["2021-11-01","19:43:00",28730,28730,28730,28730,7]
["2021-11-01","23:18:00",28820,28820,28820,28820,22]
["2021-11-01","02:39:00",28970,28970,28970,28970,10]
["2021-11-01","04:54:00",28990,29000,28990,29000,39]
["2021-11-01","09:08:00",29440,29480,29440,29470,321]
["2021-11-01","10:51:00",29550,29560,29540,29550,94]
["2021-11-01","14:26:00",29620,29620,29620,29620,75]
["2021-11-02","18:39:00",29600,29610,29600,29610,23]
["2021-11-02","18:53:00",29600,29600,29600,29600,0]
["2021-11-02","22:28:00",29560,29560,29560,29560,5]
["2021-11-02","00:32:00",29580,29590,29580,29590,6]
["2021-11-02","04:04:00",29470,29470,29470,29470,1]
["2021-11-02","04:17:00",29470,29470,29470,29470,1]
["2021-11-02","10:01:00",29540,29550,29540,29550,46]
["2021-11-02","13:36:00",29480,29490,29480,29490,7]
["2021-11-04","16:32:00",29470,29470,29470,29470,3]
["2021-11-04","18:03:00",29410,29420,29410,29420,40]
["2021-11-04","21:38:00",29510,29510,29510,29510,0]
["2021-11-04","00:49:00",29540,29540,29540,29540,56]
["2021-11-04","03:14:00",29490,29490,29490,29490,13]
["2021-11-04","04:26:00",29520,29520,29520,29520,14]
["2021-11-04","08:54:00",29870,29890,29870,29890,70]
["2021-11-04","12:46:00",29740,29750,29730,29730,42]
["2021-11-05","16:49:00",29840,29840,29840,29840,0]
["2021-11-05","17:13:00",29840,29840,29840,29840,32]
["2021-11-05","20:48:00",29720,29720,29720,29720,5]
["2021-11-05","22:10:00",29730,29730,29730,29730,7]
["2021-11-05","00:01:00",29660,29660,29650,29650,18]
["2021-11-05","03:36:00",29670,29670,29670,29670,0]
["2021-11-05","09:11:00",29670,29670,29660,29670,204]
["2021-11-05","11:56:00",29630,29630,29630,29630,0]
["2021-11-05","13:28:00",29560,29560,29560,29560,172]
["2021-11-05","15:09:00",29590,29610,29590,29610,50]
["2021-11-08","19:58:00",29690,29690,29690,29690,0]
["2021-11-08","22:27:00",29740,29740,29740,29740,8]
["2021-11-08","23:11:00",29750,29750,29750,29750,17]
["2021-11-08","02:46:00",29610,29610,29600,29600,6]
["2021-11-08","04:20:00",29660,29660,29660,29660,0]
["2021-11-08","11:06:00",29540,29540,29540,29540,2]
["2021-11-08","13:45:00",29530,29530,29530,29530,0]
["2021-11-08","14:19:00",29540,29540,29530,29540,37]
["2021-11-09","19:08:00",29530,29530,29530,29530,2]
["2021-11-09","20:20:00",29570,29570,29570,29570,18]
["2021-11-09","22:21:00",29590,29590,29590,29590,1]
["2021-11-09","01:56:00",29600,29600,29600,29600,2]
["2021-11-09","04:37:00",29650,29650,29650,29650,0]
["2021-11-09","10:16:00",29570,29570,29570,29570,49]
["2021-11-09","12:16:00",29480,29480,29480,29480,0]
["2021-11-09","13:14:00",29310,29310,29290,29300,227]
["2021-11-10","18:18:00",29390,29400,29390,29390,58]
["2021-11-10","20:37:00",29420,29420,29420,29420,0]
["2021-11-10","21:31:00",29400,29400,29400,29400,2]
["2021-11-10","01:06:00",29270,29270,29260,29270,22]
["2021-11-10","02:30:00",29250,29250,29250,29250,6]
["2021-11-10","09:26:00",29200,29210,29200,29210,59]
["2021-11-10","11:26:00",29180,29200,29180,29200,120]
["2021-11-10","13:31:00",29110,29110,29110,29110,35]
["2021-11-11","17:28:00",29270,29270,29270,29270,26]
["2021-11-11","18:30:00",29180,29190,29180,29190,45]
["2021-11-11","20:41:00",29150,29150,29150,29150,29]
["2021-11-11","01:04:00",29360,29360,29360,29360,29]
["2021-11-11","02:47:00",29270,29270,29270,29270,1]
["2021-11-11","05:52:00",29060,29070,29060,29070,5]
["2021-11-11","10:36:00",29260,29270,29260,29260,130]
["2021-11-11","11:24:00",29320,29330,29320,29320,52]
["2021-11-12","16:38:00",29350,29350,29350,29350,1]
["2021-11-12","18:47:00",29380,29380,29380,29380,9]
["2021-11-12","19:51:00",29370,29370,29370,29370,4]
["2021-11-12","21:51:00",29380,29380,29380,29380,27]
["2021-11-12","00:40:00",29360,29360,29350,29360,13]
["2021-11-12","02:39:00",29440,29440,29440,29440,0]
["2021-11-12","09:46:00",29610,29610,29590,29600,199]
["2021-11-12","11:41:00",29580,29580,29580,29580,0]
["2021-11-12","14:34:00",29580,29580,29580,29580,52]
["2021-11-15","16:40:00",29610,29610,29610,29610,49]
["2021-11-15","19:01:00",29600,29600,29600,29600,0]
["2021-11-15","21:01:00",29610,29610,29610,29610,6]
["2021-11-15","00:57:00",29610,29610,29610,29610,14]
["2021-11-15","01:49:00",29680,29680,29680,29680,16]
["2021-11-15","08:56:00",29800,29810,29800,29800,102]
["2021-11-15","09:34:00",29790,29800,29790,29800,11]
["2021-11-15","12:09:00",29730,29730,29730,29730,19]
["2021-11-16","16:58:00",29730,29730,29730,29730,0]
["2021-11-16","19:05:00",29740,29740,29740,29740,13]
["2021-11-16","20:11:00",29740,29740,29740,29740,18]
["2021-11-16","22:50:00",29780,29780,29780,29780,3]
["2021-11-16","00:59:00",29730,29730,29730,29730,3]
["2021-11-16","05:22:00",29730,29730,29730,29730,0]
["2021-11-16","09:51:00",29740,29740,29740,29740,37]
["2021-11-16","11:19:00",29840,29840,29840,29840,3]
["2021-11-16","14:54:00",29790,29790,29780,29780,7]
["2021-11-17","16:58:00",29770,29770,29770,29770,2]
["2021-11-17","19:21:00",29740,29740,29740,29740,7]
["2021-11-17","23:07:00",29790,29790,29790,29790,0]
["2021-11-17","00:57:00",29760,29760,29760,29760,41]
["2021-11-17","04:32:00",29840,29840,29840,29840,8]
["2021-11-17","05:00:00",29830,29830,29830,29830,0]
["2021-11-17","10:29:00",29730,29730,29730,29730,1]
["2021-11-17","14:04:00",29720,29720,29720,29720,18]
["2021-11-18","17:15:00",29730,29730,29730,29730,0]
["2021-11-18","18:31:00",29710,29710,29710,29710,0]
["2021-11-18","21:00:00",29710,29710,29710,29710,12]
["2021-11-18","00:07:00",29610,29610,29610,29610,3]
["2021-11-18","01:19:00",29610,29610,29610,29610,1]
["2021-11-18","05:17:00",29540,29540,29540,29540,5]
["2021-11-18","09:39:00",29580,29580,29580,29580,1]
["2021-11-18","13:14:00",29440,29440,29440,29440,0]
["2021-11-18","13:54:00",29460,29460,29460,29460,11]
["2021-11-19","17:41:00",29640,29640,29640,29640,0]
["2021-11-19","21:16:00",29610,29610,29610,29610,6]
["2021-11-19","22:53:00",29580,29580,29580,29580,0]
["2021-11-19","00:29:00",29460,29460,29450,29460,23]
["2021-11-19","03:10:00",29580,29580,29580,29580,0]
["2021-11-19","08:49:00",29630,29630,29630,29630,23]
["2021-11-19","12:24:00",29760,29760,29760,29760,0]
["2021-11-19","13:39:00",29740,29740,29740,29740,0]
["2021-11-22","16:51:00",29770,29770,29770,29770,56]
["2021-11-22","20:26:00",29570,29570,29570,29570,13]
["2021-11-22","23:10:00",29540,29540,29540,29540,36]
["2021-11-22","23:39:00",29590,29590,29590,29590,40]
["2021-11-22","03:27:00",29630,29630,29630,29630,3]
["2021-11-22","05:15:00",29620,29620,29620,29620,16]
["2021-11-22","11:34:00",29690,29690,29690,29690,7]
["2021-11-22","13:56:00",29790,29790,29780,29780,2]
["2021-11-22","14:47:00",29780,29780,29780,29780,2]
["2021-11-24","19:36:00",29760,29760,29760,29760,0]
["2021-11-24","21:03:00",29740,29740,29740,29740,13]
["2021-11-24","22:49:00",29740,29740,29740,29740,0]
["2021-11-24","01:20:00",29850,29850,29850,29850,28]
["2021-11-24","04:25:00",29780,29780,29780,29780,9]
["2021-11-24","10:44:00",29550,29550,29550,29550,27]
["2021-11-24","11:49:00",29440,29450,29440,29450,11]
["2021-11-24","13:57:00",29220,29220,29220,29220,16]
["2021-11-25","18:46:00",29330,29330,29320,29330,35]
["2021-11-25","21:20:00",29320,29320,29310,29310,11]
["2021-11-25","21:59:00",29320,29320,29320,29320,9]
["2021-11-25","02:22:00",29360,29360,29360,29360,1]
["2021-11-25","03:13:00",29420,29420,29410,29410,3]
["2021-11-25","09:54:00",29550,29550,29550,29550,3]
["2021-11-25","12:06:00",29530,29530,29530,29530,17]
["2021-11-25","13:07:00",29540,29540,29540,29540,1]
["2021-11-26","17:56:00",29510,29510,29510,29510,7]
["2021-11-26","19:13:00",29480,29480,29480,29480,0]
["2021-11-26","21:09:00",29480,29480,29480,29480,0]
["2021-11-26","23:09:00",29460,29470,29460,29470,5]
["2021-11-26","03:30:00",29470,29470,29470,29470,0]
["2021-11-26","03:57:00",29480,29480,29480,29480,0]
["2021-11-26","09:59:00",28980,28980,28950,28950,151]
["2021-11-26","12:17:00",28700,28700,28690,28700,84]
["2021-11-26","14:17:00",28650,28650,28640,28640,71]
["2021-11-29","19:30:00",28620,28620,28610,28620,32]
["2021-11-29","20:19:00",28620,28620,28620,28620,17]
["2021-11-29","22:19:00",28530,28530,28530,28530,6]
["2021-11-29","01:23:00",28210,28220,28210,28220,66]
["2021-11-29","03:07:00",28120,28120,28090,28090,90]
["2021-11-29","10:16:00",28550,28550,28530,28530,225]
["2021-11-29","11:27:00",28740,28740,28730,28730,26]
["2021-11-29","13:27:00",28510,28510,28510,28510,10]
["2021-11-30","17:23:00",28260,28270,28260,28270,13]
["2021-11-30","19:29:00",28320,28320,28310,28310,3]
["2021-11-30","21:29:00",28270,28270,28270,28270,13]
["2021-11-30","01:40:00",28320,28330,28320,28330,17]
["2021-11-30","02:17:00",28440,28440,28440,28440,4]
["2021-11-30","09:24:00",28630,28640,28630,28630,67]
["2021-11-30","10:17:00",28630,28630,28630,28630,81]
["2021-11-30","12:37:00",28460,28480,28460,28480,75]
["2021-12-01","17:40:00",27580,27580,27560,27570,71]
["2021-12-01","18:39:00",27470,27470,27460,27470,63]
["2021-12-01","20:39:00",27590,27600,27590,27600,20]
["2021-12-01","23:33:00",27790,27790,27740,27740,186]
["2021-12-01","02:15:00",27450,27460,27440,27450,39]
["2021-12-01","05:50:00",27650,27650,27620,27620,63]
["2021-12-01","10:34:00",27850,27890,27850,27860,214]
["2021-12-01","11:47:00",28060,28060,28050,28050,96]
["2021-12-01","14:19:00",27980,27980,27980,27980,32]
["2021-12-02","17:49:00",28050,28050,28040,28040,19]
["2021-12-02","19:49:00",28110,28110,28110,28110,23]
["2021-12-02","23:50:00",28020,28020,27990,27990,115]
["2021-12-02","01:25:00",28160,28160,28160,28160,9]
["2021-12-02","02:37:00",28070,28080,28070,28080,18]
["2021-12-02","05:43:00",27590,27600,27590,27600,25]
["2021-12-02","10:57:00",27820,27830,27810,27820,81]
["2021-12-02","14:36:00",27860,27860,27840,27840,100]
["2021-12-03","16:59:00",27720,27720,27700,27710,64]
["2021-12-03","18:59:00",27780,27790,27780,27780,32]
["2021-12-03","21:43:00",27560,27560,27540,27550,40]
["2021-12-03","00:35:00",27670,27670,27640,27650,71]
["2021-12-03","01:47:00",27730,27730,27720,27720,5]
["2021-12-03","06:00:00",27890,27890,27890,27890,363]
["2021-12-03","10:07:00",27790,27790,27790,27790,61]
["2021-12-03","13:42:00",27870,27920,27870,27920,305]
["2021-12-03","14:05:00",27900,27900,27900,27900,86]
["2021-12-06","18:09:00",28030,28030,28030,28030,86]
["2021-12-06","22:00:00",28100,28100,28100,28100,9]
["2021-12-06","23:45:00",28040,28060,28040,28040,58]
["2021-12-06","00:57:00",27750,27780,27750,27770,75]
["2021-12-06","03:53:00",27680,27680,27680,27680,2]
["2021-12-06","09:17:00",27750,27750,27680,27720,493]
["2021-12-06","12:52:00",27910,27910,27910,27910,77]
["2021-12-06","14:22:00",27940,27940,27940,27940,38]
["2021-12-07","17:19:00",27830,27830,27830,27830,16]
["2021-12-07","19:53:00",27740,27740,27730,27740,27]
["2021-12-07","22:55:00",27860,27860,27860,27860,16]
["2021-12-07","00:07:00",27910,27940,27910,27940,43]
["2021-12-07","03:38:00",28120,28120,28120,28120,8]
["2021-12-07","05:43:00",28090,28090,28090,28090,1]
["2021-12-07","12:02:00",28280,28280,28280,28280,21]
["2021-12-07","12:15:00",28310,28310,28310,28310,1]
["2021-12-07","15:15:00",28520,28520,28520,28520,1745]
["2021-12-08","20:10:00",28610,28610,28610,28610,4]
["2021-12-08","22:05:00",28580,28580,28580,28580,3]
["2021-12-08","23:17:00",28600,28600,28600,28600,3]
["2021-12-08","01:31:00",28740,28740,28740,28740,4]
["2021-12-08","04:53:00",28790,28790,28790,28790,1]
["2021-12-08","11:12:00",28730,28730,28730,28730,29]
["2021-12-08","12:32:00",28840,28870,28840,28870,64]
["2021-12-08","14:25:00",28800,28800,28800,28800,64]
["2021-12-09","19:14:00",28860,28860,28860,28860,6]
["2021-12-09","19:39:00",28810,28810,28810,28810,0]
["2021-12-09","22:27:00",28840,28840,28840,28840,10]
["2021-12-09","01:48:00",28880,28890,28880,28890,6]
["2021-12-09","04:03:00",28890,28890,28890,28890,0]
["2021-12-09","05:15:00",28890,28890,28890,28890,4]
["2021-12-09","10:25:00",28840,28840,28840,28840,5]
["2021-12-09","13:35:00",28810,28810,28810,28810,3]
["2021-12-10","16:49:00",28700,28700,28700,28700,9]
["2021-12-10","19:56:00",28660,28660,28660,28660,11]
["2021-12-10","21:37:00",28630,28630,28630,28630,14]
["2021-12-10","23:41:00",28630,28630,28630,28630,31]
["2021-12-10","03:13:00",28680,28680,28680,28680,11]
["2021-12-10","04:25:00",28660,28660,28660,28660,47]
["2021-12-10","10:42:00",28500,28500,28500,28500,32]
["2021-12-10","12:45:00",28490,28490,28490,28490,14]
["2021-12-10","14:45:00",28390,28390,28370,28370,336]
["2021-12-13","17:49:00",28430,28430,28430,28430,18]
["2021-12-13","20:47:00",28510,28510,28510,28510,0]
["2021-12-13","23:58:00",28480,28480,28480,28480,38]
["2021-12-13","02:23:00",28480,28480,28480,28480,2]
["2021-12-13","04:23:00",28520,28520,28520,28520,5]
["2021-12-13","05:51:00",28560,28560,28560,28560,0]
["2021-12-13","11:55:00",28660,28660,28660,28660,16]
["2021-12-13","13:55:00",28620,28620,28620,28620,6]
["2021-12-14","18:06:00",28640,28640,28640,28640,0]
["2021-12-14","19:57:00",28630,28630,28630,28630,0]
["2021-12-14","21:57:00",28600,28600,28600,28600,1]
["2021-12-14","02:23:00",28460,28460,28460,28460,2]
["2021-12-14","03:33:00",28440,28440,28440,28440,2]
["2021-12-14","08:52:00",28460,28460,28460,28460,0]
["2021-12-14","11:05:00",28460,28460,28450,28450,96]
["2021-12-14","13:05:00",28330,28330,28330,28330,1]
["2021-12-14","14:45:00",28350,28360,28350,28360,55]
["2021-12-15","19:07:00",28320,28330,28320,28330,28]
["2021-12-15","21:07:00",28360,28360,28360,28360,0]
["2021-12-15","00:16:00",28240,28250,28240,28250,15]
["2021-12-15","02:43:00",28150,28150,28150,28150,0]
["2021-12-15","04:01:00",28180,28180,28180,28180,5]
["2021-12-15","10:15:00",28400,28400,28400,28400,31]
["2021-12-15","12:15:00",28380,28380,28380,28380,0]
["2021-12-15","15:02:00",28420,28450,28420,28440,731]
["2021-12-16","19:05:00",28460,28460,28460,28460,9]
["2021-12-16","20:17:00",28460,28460,28460,28460,2]
["2021-12-16","00:33:00",28450,28450,28450,28450,12]
["2021-12-16","01:53:00",28450,28450,28450,28450,11]
["2021-12-16","04:18:00",28720,28740,28700,28710,146]
["2021-12-16","09:25:00",28940,28960,28940,28960,200]
["2021-12-16","11:25:00",28860,28860,28850,28850,35]
["2021-12-16","12:55:00",28920,28930,28920,28920,45]
["2021-12-17","18:15:00",29060,29060,29060,29060,0]
["2021-12-17","19:27:00",29080,29080,29080,29080,3]
["2021-12-17","22:26:00",29100,29100,29100,29100,0]
["2021-12-17","01:03:00",28930,28930,28910,28910,100]
["2021-12-17","02:15:00",28840,28840,28840,28840,9]
["2021-12-17","09:27:00",28790,28790,28780,28780,142]
["2021-12-17","10:35:00",28730,28740,28730,28740,47]
["2021-12-17","13:12:00",28510,28520,28510,28520,62]
["2021-12-20","17:25:00",28600,28600,28600,28600,58]
["2021-12-20","18:37:00",28500,28500,28490,28490,16]
["2021-12-20","22:43:00",28430,28440,28430,28440,83]
["2021-12-20","00:13:00",28410,28410,28380,28380,94]
["2021-12-20","01:25:00",28590,28590,28580,28580,54]
["2021-12-20","04:04:00",28590,28590,28590,28590,5]
["2021-12-20","09:45:00",28340,28340,28330,28330,140]
["2021-12-20","11:05:00",28030,28030,27980,28010,627]
["2021-12-21","16:35:00",27810,27810,27810,27810,41]
["2021-12-21","17:47:00",27870,27880,27870,27880,20]
["2021-12-21","20:36:00",28010,28010,28010,28010,1]
["2021-12-21","23:23:00",28070,28070,28070,28070,0]
["2021-12-21","00:35:00",28040,28050,28040,28050,60]
["2021-12-21","04:21:00",28190,28190,28190,28190,5]
["2021-12-21","08:55:00",28260,28270,28260,28270,19]
["2021-12-21","11:22:00",28460,28460,28460,28460,1]
["2021-12-21","14:31:00",28430,28430,28430,28430,1]
["2021-12-22","16:57:00",28450,28450,28440,28440,76]
["2021-12-22","20:21:00",28450,28450,28450,28450,30]
["2021-12-22","22:33:00",28460,28460,28460,28460,11]
["2021-12-22","23:45:00",28460,28460,28460,28460,29]
["2021-12-22","02:14:00",28590,28590,28590,28590,12]
["2021-12-22","05:21:00",28650,28650,28650,28650,1]
["2021-12-22","09:17:00",28500,28530,28500,28530,117]
["2021-12-22","13:15:00",28510,28510,28510,28510,30]
["2021-12-22","14:53:00",28450,28450,28450,28450,49]
["2021-12-23","18:14:00",28430,28430,28430,28430,12]
["2021-12-23","21:43:00",28480,28480,28480,28480,0]
["2021-12-23","22:55:00",28450,28460,28450,28450,25]
["2021-12-23","02:31:00",28660,28660,28660,28660,15]
["2021-12-23","04:31:00",28630,28630,28630,28630,6]
["2021-12-23","05:43:00",28660,28660,28660,28660,0]
["2021-12-23","11:08:00",28600,28610,28600,28610,35]
["2021-12-23","14:03:00",28670,28670,28670,28670,1]
["2021-12-24","18:31:00",28690,28690,28690,28690,9]
["2021-12-24","20:53:00",28700,28700,28700,28700,0]
["2021-12-24","22:05:00",28710,28710,28710,28710,1]
["2021-12-24","00:24:00",28770,28770,28770,28770,15]
["2021-12-24","03:41:00",28810,28810,28810,28810,0]
["2021-12-24","05:41:00",28820,28820,28820,28820,22]
["2021-12-24","11:25:00",28770,28770,28770,28770,7]
["2021-12-24","13:13:00",28760,28760,28760,28760,3]
["2021-12-24","15:10:00",28740,28740,28740,28740,0]
["2021-12-27","20:03:00",28720,28720,28720,28720,0]
["2021-12-27","21:15:00",28720,28720,28720,28720,0]
["2021-12-27","00:41:00",28710,28710,28710,28710,0]
["2021-12-27","02:51:00",28710,28710,28710,28710,0]
["2021-12-27","04:51:00",28680,28680,28680,28680,0]
["2021-12-27","09:18:00",28620,28640,28620,28640,88]
["2021-12-27","12:23:00",28670,28670,28660,28670,4]
["2021-12-27","14:23:00",28650,28650,28650,28650,24]
["2021-12-28","18:49:00",28720,28720,28720,28720,28]
["2021-12-28","21:13:00",28740,28740,28740,28740,0]
["2021-12-28","22:34:00",28790,28790,28790,28790,0]
["2021-12-28","02:01:00",28910,28910,28910,28910,0]
["2021-12-28","04:01:00",28960,28960,28960,28960,0]
["2021-12-28","09:35:00",28940,28940,28930,28940,97]
["2021-12-28","11:33:00",28900,28910,28900,28910,5]
["2021-12-28","13:33:00",28960,28960,28960,28960,72]
["2021-12-29","16:42:00",28910,28910,28910,28910,79]
["2021-12-29","20:23:00",29000,29000,29000,29000,0]
["2021-12-29","22:51:00",29010,29010,29010,29010,0]
["2021-12-29","01:11:00",29000,29000,29000,29000,23]
["2021-12-29","03:11:00",28960,28960,28960,28960,0]
["2021-12-29","04:44:00",28960,28960,28960,28960,8]
["2021-12-29","10:43:00",28810,28810,28790,28800,144]
["2021-12-29","12:43:00",28850,28850,28840,28840,81]
["2021-12-30","16:59:00",28880,28880,28880,28880,28]
["2021-12-30","19:33:00",28860,28860,28860,28860,0]
["2021-12-30","20:44:00",28840,28840,28840,28840,0]
["2021-12-30","00:21:00",28750,28760,28740,28750,44]
["2021-12-30","02:21:00",28780,28780,28780,28780,0]
["2021-12-30","05:01:00",28840,28840,28840,28840,0]
["2021-12-30","10:41:00",28860,28870,28860,28860,94]
["2021-12-30","11:53:00",28820,28820,28820,28820,27]
["2021-12-30","13:38:00",28800,28800,28800,28800,0]
["2022-01-04","18:43:00",28930,28940,28930,28930,9]
["2022-01-04","21:01:00",28900,28900,28900,28900,0]
["2022-01-04","21:41:00",28890,28890,28890,28890,2]
["2022-01-04","21:42:00",28890,28890,28890,28890,2]
["2022-01-04","21:43:00",28890,28890,28890,28890,3]
["2022-01-04","21:44:00",28890,28890,28890,28890,0]
["2022-01-04","21:45:00",28890,28890,28890,28890,18]
["2022-01-04","21:46:00",28890,28890,28890,28890,2]
["2022-01-04","21:47:00",28890,28890,28890,28890,2]
["2022-01-04","21:48:00",28890,28890,28890,28890,18]
["2022-01-04","21:49:00",28890,28890,28890,28890,0]
["2022-01-04","21:50:00",28890,28890,28890,28890,2]
["2022-01-04","21:51:00",28890,28890,28890,28890,0]
["2022-01-04","21:52:00",28890,28890,28890,28890,7]
["2022-01-04","21:53:00",28890,28890,28890,28890,0]
["2022-01-04","21:54:00",28890,28890,28890,28890,11]
["2022-01-04","21:55:00",28890,28890,28890,28890,0]
["2022-01-04","21:56:00",28890,28890,28890,28890,0]
["2022-01-04","21:57:00",28880,28880,28880,28880,1]
["2022-01-04","21:58:00",28880,28880,28880,28880,0]
["2022-01-04","21:59:00",28880,28880,28880,28880,0]
["2022-01-04","22:00:00",28880,28880,28880,28880,0]
["2022-01-04","22:01:00",28890,28890,28890,28890,1]
["2022-01-04","22:02:00",28890,28890,28890,28890,5]
["2022-01-04","22:03:00",28890,28890,28890,28890,0]
["2022-01-04","22:04:00",28890,28890,28890,28890,10]
["2022-01-04","22:05:00",28890,28890,28890,28890,12]
["2022-01-04","22:06:00",28890,28890,28890,28890,0]
["2022-01-04","22:07:00",28890,28890,28890,28890,0]
["2022-01-04","22:08:00",28890,28890,28890,28890,0]
["2022-01-04","22:09:00",28890,28890,28890,28890,0]
["2022-01-04","22:10:00",28890,28890,28890,28890,0]
["2022-01-04","22:11:00",28890,28890,28890,28890,0]
["2022-01-04","22:12:00",28890,28890,28890,28890,8]
["2022-01-04","22:13:00",28890,28890,28890,28890,7]
["2022-01-04","22:14:00",28890,28890,28890,28890,0]
["2022-01-04","22:15:00",28890,28890,28890,28890,16]
["2022-01-04","22:16:00",28890,28890,28890,28890,7]
["2022-01-04","22:17:00",28890,28890,28890,28890,0]
["2022-01-04","22:18:00",28890,28890,28890,28890,0]
["2022-01-04","22:19:00",28890,28890,28890,28890,0]
["2022-01-04","22:20:00",28890,28890,28890,28890,0]
["2022-01-04","22:21:00",28890,28890,28890,28890,0]
["2022-01-04","22:22:00",28880,28880,28880,28880,23]
["2022-01-04","22:23:00",28880,28880,28880,28880,0]
["2022-01-04","22:24:00",28870,28870,28870,28870,1]
["2022-01-04","22:25:00",28870,28870,28870,28870,0]
["2022-01-04","22:26:00",28870,28870,28870,28870,0]
["2022-01-04","22:27:00",28870,28870,28870,28870,0]
["2022-01-04","22:28:00",28880,28880,28880,28880,21]
["2022-01-04","22:29:00",28880,28880,28880,28880,1]
["2022-01-04","22:30:00",28880,28880,28880,28880,5]
["2022-01-04","22:31:00",28880,28880,28880,28880,0]
["2022-01-04","22:32:00",28890,28890,28890,28890,9]
["2022-01-04","22:33:00",28890,28890,28890,28890,1]
["2022-01-04","22:34:00",28890,28890,28890,28890,7]
["2022-01-04","22:35:00",28890,28890,28890,28890,4]
["2022-01-04","22:36:00",28890,28890,28890,28890,0]
["2022-01-04","22:37:00",28890,28890,28890,28890,0]
["2022-01-04","22:38:00",28890,28890,28890,28890,0]
["2022-01-04","22:39:00",28890,28890,28890,28890,0]
["2022-01-04","22:40:00",28890,28890,28890,28890,0]
["2022-01-04","22:41:00",28890,28890,28890,28890,0]
["2022-01-04","22:42:00",28890,28890,28890,28890,0]
["2022-01-04","22:43:00",28890,28890,28890,28890,0]
["2022-01-04","22:44:00",28890,28890,28890,28890,0]
["2022-01-04","22:45:00",28900,28900,28900,28900,1]
["2022-01-04","22:46:00",28900,28900,28900,28900,0]
["2022-01-04","22:47:00",28900,28900,28900,28900,0]
["2022-01-04","22:48:00",28900,28900,28900,28900,0]
["2022-01-04","22:49:00",28900,28900,28900,28900,0]
["2022-01-04","22:50:00",28900,28900,28900,28900,0]
["2022-01-04","22:51:00",28900,28900,28900,28900,0]
["2022-01-04","22:52:00",28900,28900,28900,28900,0]
["2022-01-04","22:53:00",28900,28900,28900,28900,0]
["2022-01-04","22:54:00",28900,28900,28900,28900,0]
["2022-01-04","22:55:00",28900,28900,28900,28900,33]
["2022-01-04","22:56:00",28900,28900,28900,28900,2]
["2022-01-04","22:57:00",28900,28900,28900,28900,6]
["2022-01-04","22:58:00",28900,28900,28900,28900,9]
["2022-01-04","22:59:00",28900,28900,28900,28900,6]
["2022-01-04","23:00:00",28900,28900,28900,28900,3]
["2022-01-04","23:01:00",28900,28900,28900,28900,4]
["2022-01-04","23:02:00",28900,28900,28900,28900,8]
["2022-01-04","23:03:00",28900,28900,28900,28900,3]
["2022-01-04","23:04:00",28900,28900,28900,28900,13]
["2022-01-04","23:05:00",28900,28900,28900,28900,0]
["2022-01-04","23:06:00",28900,28900,28900,28900,0]
["2022-01-04","23:07:00",28900,28900,28900,28900,7]
["2022-01-04","23:08:00",28900,28900,28900,28900,1]
["2022-01-04","23:09:00",28900,28900,28900,28900,0]
["2022-01-04","23:10:00",28900,28900,28900,28900,4]
["2022-01-04","23:11:00",28900,28900,28900,28900,0]
["2022-01-04","23:12:00",28900,28900,28900,28900,0]
["2022-01-04","23:13:00",28900,28900,28900,28900,0]
["2022-01-04","23:14:00",28900,28900,28900,28900,0]
["2022-01-04","23:15:00",28910,28910,28910,28910,24]
["2022-01-04","23:16:00",28910,28910,28910,28910,0]
["2022-01-04","23:17:00",28900,28900,28900,28900,23]
["2022-01-04","23:18:00",28900,28900,28900,28900,9]
["2022-01-04","23:19:00",28900,28900,28900,28900,6]
["2022-01-04","23:20:00",28900,28900,28900,28900,1]
["2022-01-04","23:21:00",28900,28900,28900,28900,0]
["2022-01-04","23:22:00",28900,28900,28900,28900,0]
["2022-01-04","23:23:00",28900,28900,28900,28900,0]
["2022-01-04","23:24:00",28900,28900,28900,28900,15]
["2022-01-04","23:25:00",28900,28900,28900,28900,1]
["2022-01-04","23:26:00",28900,28900,28900,28900,0]
["2022-01-04","23:27:00",28900,28900,28900,28900,0]
["2022-01-04","23:28:00",28900,28900,28900,28900,10]
["2022-01-04","23:29:00",28900,28900,28900,28900,16]
["2022-01-04","23:30:00",28900,28910,28900,28910,60]
["2022-01-04","23:31:00",28910,28910,28910,28910,54]
["2022-01-04","23:32:00",28910,28910,28910,28910,15]
["2022-01-04","23:33:00",28910,28910,28910,28910,5]
["2022-01-04","23:34:00",28920,28920,28920,28920,106]
["2022-01-04","23:35:00",28920,28920,28920,28920,23]
["2022-01-04","23:36:00",28920,28930,28920,28920,12]
["2022-01-04","23:37:00",28920,28920,28920,28920,43]
["2022-01-04","23:38:00",28920,28920,28910,28910,20]
["2022-01-04","23:39:00",28910,28910,28910,28910,8]
["2022-01-04","23:40:00",28910,28910,28910,28910,6]
["2022-01-04","23:41:00",28910,28910,28910,28910,10]
["2022-01-04","23:42:00",28900,28910,28900,28900,43]
["2022-01-04","23:43:00",28900,28900,28900,28900,11]
["2022-01-04","23:44:00",28910,28910,28900,28900,50]
["2022-01-04","23:45:00",28900,28910,28900,28910,52]
["2022-01-04","23:46:00",28910,28910,28900,28900,40]
["2022-01-04","23:47:00",28910,28910,28910,28910,13]
["2022-01-04","23:48:00",28900,28910,28900,28910,16]
["2022-01-04","23:49:00",28910,28910,28910,28910,20]
["2022-01-04","23:50:00",28910,28910,28910,28910,30]
["2022-01-04","23:51:00",28910,28910,28900,28900,32]
["2022-01-04","23:52:00",28900,28900,28900,28900,10]
["2022-01-04","23:53:00",28900,28900,28900,28900,4]
["2022-01-04","23:54:00",28910,28910,28910,28910,10]
["2022-01-04","23:55:00",28910,28910,28910,28910,1]
["2022-01-04","23:56:00",28910,28910,28910,28910,0]
["2022-01-04","23:57:00",28910,28910,28900,28900,31]
["2022-01-04","23:58:00",28900,28900,28900,28900,8]
["2022-01-04","23:59:00",28900,28900,28900,28900,17]
["2022-01-04","00:00:00",28900,28900,28900,28900,10]
["2022-01-04","00:01:00",28900,28900,28900,28900,10]
["2022-01-04","00:02:00",28900,28900,28900,28900,7]
["2022-01-04","00:03:00",28900,28900,28900,28900,8]
["2022-01-04","00:04:00",28900,28900,28900,28900,13]
["2022-01-04","00:05:00",28900,28900,28900,28900,8]
["2022-01-04","00:06:00",28910,28910,28910,28910,36]
["2022-01-04","00:07:00",28910,28910,28910,28910,7]
["2022-01-04","00:08:00",28920,28920,28920,28920,55]
["2022-01-04","00:09:00",28920,28920,28920,28920,23]
["2022-01-04","00:10:00",28920,28920,28920,28920,0]
["2022-01-04","00:11:00",28910,28910,28910,28910,12]
["2022-01-04","00:12:00",28910,28910,28910,28910,44]
["2022-01-04","00:13:00",28910,28910,28910,28910,0]
["2022-01-04","00:14:00",28920,28920,28920,28920,14]
["2022-01-04","00:15:00",28920,28920,28920,28920,13]
["2022-01-04","00:16:00",28920,28930,28920,28930,65]
["2022-01-04","00:17:00",28930,28930,28930,28930,12]
["2022-01-04","00:18:00",28930,28930,28930,28930,1]
["2022-01-04","00:19:00",28930,28930,28930,28930,8]
["2022-01-04","00:20:00",28930,28930,28930,28930,10]
["2022-01-04","00:21:00",28930,28930,28910,28920,23]
["2022-01-04","00:22:00",28920,28920,28920,28920,1]
["2022-01-04","00:23:00",28920,28920,28920,28920,0]
["2022-01-04","00:24:00",28920,28920,28920,28920,32]
["2022-01-04","00:25:00",28920,28920,28920,28920,11]
["2022-01-04","00:26:00",28930,28930,28930,28930,7]
["2022-01-04","00:27:00",28930,28930,28930,28930,7]
["2022-01-04","00:28:00",28920,28920,28920,28920,10]
["2022-01-04","00:29:00",28920,28920,28910,28910,11]
["2022-01-04","00:30:00",28920,28920,28920,28920,3]
["2022-01-04","00:31:00",28910,28910,28910,28910,1]
["2022-01-04","00:32:00",28910,28920,28910,28920,52]
["2022-01-04","00:33:00",28920,28920,28920,28920,17]
["2022-01-04","00:34:00",28920,28920,28920,28920,21]
["2022-01-04","00:35:00",28920,28920,28920,28920,1]
["2022-01-04","00:36:00",28910,28910,28910,28910,17]
["2022-01-04","00:37:00",28910,28910,28910,28910,0]
["2022-01-04","00:38:00",28910,28910,28910,28910,6]
["2022-01-04","00:39:00",28910,28910,28910,28910,0]
["2022-01-04","00:40:00",28910,28910,28910,28910,0]
["2022-01-04","00:41:00",28910,28910,28910,28910,19]
["2022-01-04","00:42:00",28910,28920,28910,28910,15]
["2022-01-04","00:43:00",28910,28910,28910,28910,1]
["2022-01-04","00:44:00",28920,28920,28920,28920,1]
["2022-01-04","00:45:00",28920,28920,28920,28920,0]
["2022-01-04","00:46:00",28910,28910,28910,28910,4]
["2022-01-04","00:47:00",28910,28910,28910,28910,0]
["2022-01-04","00:48:00",28910,28910,28910,28910,0]
["2022-01-04","00:49:00",28910,28910,28910,28910,20]
["2022-01-04","00:50:00",28910,28910,28910,28910,2]
["2022-01-04","00:51:00",28910,28910,28910,28910,3]
["2022-01-04","00:52:00",28910,28910,28910,28910,0]
["2022-01-04","00:53:00",28910,28910,28910,28910,0]
["2022-01-04","00:54:00",28910,28910,28910,28910,0]
["2022-01-04","00:55:00",28920,28920,28920,28920,19]
["2022-01-04","00:56:00",28920,28920,28920,28920,11]
["2022-01-04","00:57:00",28910,28910,28910,28910,18]
["2022-01-04","00:58:00",28910,28910,28910,28910,0]
["2022-01-04","00:59:00",28910,28910,28910,28910,0]
["2022-01-04","01:00:00",28910,28910,28910,28910,0]
["2022-01-04","01:01:00",28910,28920,28910,28920,3]
["2022-01-04","01:02:00",28920,28920,28920,28920,0]
["2022-01-04","01:03:00",28920,28930,28920,28930,36]
["2022-01-04","01:04:00",28920,28930,28920,28930,18]
["2022-01-04","01:05:00",28930,28940,28930,28940,8]
["2022-01-04","01:06:00",28940,28940,28940,28940,0]
["2022-01-04","01:07:00",28930,28930,28930,28930,22]
["2022-01-04","01:08:00",28930,28930,28930,28930,2]
["2022-01-04","01:09:00",28930,28930,28930,28930,0]
["2022-01-04","01:10:00",28930,28930,28930,28930,5]
["2022-01-04","01:11:00",28930,28930,28930,28930,0]
["2022-01-04","01:12:00",28930,28930,28930,28930,0]
["2022-01-04","01:13:00",28930,28930,28930,28930,0]
["2022-01-04","01:14:00",28930,28930,28930,28930,0]
["2022-01-04","01:15:00",28930,28930,28930,28930,0]
["2022-01-04","01:16:00",28930,28930,28930,28930,0]
["2022-01-04","01:17:00",28940,28940,28940,28940,16]
["2022-01-04","01:18:00",28940,28940,28940,28940,0]
["2022-01-04","01:19:00",28930,28930,28930,28930,10]
["2022-01-04","01:20:00",28930,28930,28930,28930,0]
["2022-01-04","01:21:00",28920,28920,28920,28920,1]
["2022-01-04","01:22:00",28920,28920,28920,28920,17]
["2022-01-04","01:23:00",28920,28920,28920,28920,1]
["2022-01-04","01:24:00",28920,28920,28920,28920,0]
["2022-01-04","01:25:00",28930,28930,28930,28930,4]
["2022-01-04","01:26:00",28930,28930,28930,28930,9]
["2022-01-04","01:27:00",28940,28940,28940,28940,2]
["2022-01-04","01:28:00",28940,28940,28940,28940,0]
["2022-01-04","01:29:00",28930,28930,28930,28930,10]
["2022-01-04","01:30:00",28930,28930,28930,28930,0]
["2022-01-04","01:31:00",28930,28930,28930,28930,19]
["2022-01-04","01:32:00",28930,28930,28930,28930,0]
["2022-01-04","01:33:00",28930,28930,28930,28930,4]
["2022-01-04","01:34:00",28920,28920,28920,28920,1]
["2022-01-04","01:35:00",28930,28930,28930,28930,2]
["2022-01-04","01:36:00",28930,28930,28930,28930,8]
["2022-01-04","01:37:00",28930,28930,28930,28930,0]
["2022-01-04","01:38:00",28930,28930,28920,28920,20]
["2022-01-04","01:39:00",28920,28920,28920,28920,44]
["2022-01-04","01:40:00",28920,28920,28920,28920,1]
["2022-01-04","01:41:00",28920,28920,28920,28920,0]
["2022-01-04","01:42:00",28920,28920,28920,28920,5]
["2022-01-04","01:43:00",28920,28920,28920,28920,0]
["2022-01-04","01:44:00",28920,28920,28920,28920,0]
["2022-01-04","01:45:00",28920,28920,28920,28920,0]
["2022-01-04","01:46:00",28920,28920,28920,28920,0]
["2022-01-04","01:47:00",28920,28920,28920,28920,0]
["2022-01-04","01:48:00",28920,28920,28920,28920,0]
["2022-01-04","01:49:00",28920,28920,28920,28920,1]
["2022-01-04","01:50:00",28920,28920,28920,28920,1]
["2022-01-04","01:51:00",28920,28920,28910,28910,20]
["2022-01-04","01:52:00",28910,28910,28910,28910,0]
["2022-01-04","01:53:00",28920,28920,28920,28920,9]
["2022-01-04","01:54:00",28920,28920,28920,28920,4]
["2022-01-04","01:55:00",28920,28920,28920,28920,0]
["2022-01-04","01:56:00",28920,28920,28920,28920,10]
["2022-01-04","01:57:00",28920,28920,28920,28920,0]
["2022-01-04","01:58:00",28920,28920,28920,28920,17]
["2022-01-04","01:59:00",28920,28920,28920,28920,0]
["2022-01-04","02:00:00",28920,28920,28920,28920,4]
["2022-01-04","02:01:00",28920,28920,28920,28920,0]
["2022-01-04","02:02:00",28920,28920,28920,28920,3]
["2022-01-04","02:03:00",28920,28920,28920,28920,0]
["2022-01-04","02:04:00",28920,28920,28920,28920,0]
["2022-01-04","02:05:00",28920,28920,28920,28920,6]
["2022-01-04","02:06:00",28920,28920,28920,28920,0]
["2022-01-04","02:07:00",28920,28920,28920,28920,0]
["2022-01-04","02:08:00",28920,28920,28920,28920,0]
["2022-01-04","02:09:00",28910,28910,28910,28910,1]
["2022-01-04","02:10:00",28910,28910,28910,28910,19]
["2022-01-04","02:11:00",28910,28910,28910,28910,0]
["2022-01-04","02:12:00",28910,28910,28910,28910,0]
["2022-01-04","02:13:00",28910,28910,28910,28910,12]
["2022-01-04","02:14:00",28910,28910,28910,28910,4]
["2022-01-04","02:15:00",28910,28910,28910,28910,0]
["2022-01-04","02:16:00",28910,28910,28910,28910,2]
["2022-01-04","02:17:00",28910,28910,28910,28910,0]
["2022-01-04","02:18:00",28910,28910,28910,28910,20]
["2022-01-04","02:19:00",28910,28910,28910,28910,0]
["2022-01-04","02:20:00",28900,28900,28900,28900,20]
["2022-01-04","02:21:00",28900,28900,28900,28900,0]
["2022-01-04","02:22:00",28900,28900,28900,28900,0]
["2022-01-04","02:23:00",28900,28900,28900,28900,0]
["2022-01-04","02:24:00",28900,28900,28900,28900,0]
["2022-01-04","02:25:00",28900,28900,28900,28900,0]
["2022-01-04","02:26:00",28910,28910,28910,28910,5]
["2022-01-04","02:27:00",28910,28910,28910,28910,0]
["2022-01-04","02:28:00",28910,28910,28910,28910,0]
["2022-01-04","02:29:00",28910,28910,28910,28910,0]
["2022-01-04","02:30:00",28920,28920,28920,28920,27]
["2022-01-04","02:31:00",28920,28920,28920,28920,0]
["2022-01-04","02:32:00",28920,28920,28920,28920,6]
["2022-01-04","02:33:00",28920,28920,28920,28920,0]
["2022-01-04","02:34:00",28920,28920,28920,28920,24]
["2022-01-04","02:35:00",28920,28920,28920,28920,19]
["2022-01-04","02:36:00",28920,28920,28920,28920,22]
["2022-01-04","02:37:00",28920,28920,28920,28920,34]
["2022-01-04","02:38:00",28920,28920,28920,28920,0]
["2022-01-04","02:39:00",28920,28920,28920,28920,0]
["2022-01-04","02:40:00",28920,28920,28920,28920,4]
["2022-01-04","02:41:00",28920,28920,28920,28920,0]
["2022-01-04","02:42:00",28920,28920,28920,28920,0]
["2022-01-04","02:43:00",28930,28930,28930,28930,1]
["2022-01-04","02:44:00",28930,28930,28930,28930,12]
["2022-01-04","02:45:00",28930,28930,28930,28930,6]
["2022-01-04","02:46:00",28930,28930,28930,28930,0]
["2022-01-04","02:47:00",28930,28930,28930,28930,0]
["2022-01-04","02:48:00",28930,28930,28930,28930,1]
["2022-01-04","02:49:00",28930,28930,28930,28930,7]
["2022-01-04","02:50:00",28930,28930,28930,28930,1]
["2022-01-04","02:51:00",28930,28930,28930,28930,0]
["2022-01-04","02:52:00",28930,28930,28930,28930,11]
["2022-01-04","02:53:00",28930,28930,28930,28930,0]
["2022-01-04","02:54:00",28930,28930,28930,28930,0]
["2022-01-04","02:55:00",28930,28930,28930,28930,0]
["2022-01-04","02:56:00",28920,28920,28920,28920,10]
["2022-01-04","02:57:00",28920,28920,28920,28920,2]
["2022-01-04","02:58:00",28920,28920,28920,28920,8]
["2022-01-04","02:59:00",28920,28920,28920,28920,0]
["2022-01-04","03:00:00",28910,28910,28910,28910,3]
["2022-01-04","03:01:00",28910,28910,28910,28910,13]
["2022-01-04","03:02:00",28910,28910,28910,28910,0]
["2022-01-04","03:03:00",28910,28910,28910,28910,3]
["2022-01-04","03:04:00",28910,28910,28910,28910,0]
["2022-01-04","03:05:00",28910,28910,28910,28910,0]
["2022-01-04","03:06:00",28910,28910,28910,28910,0]
["2022-01-04","03:07:00",28910,28910,28910,28910,2]
["2022-01-04","03:08:00",28910,28910,28910,28910,0]
["2022-01-04","03:09:00",28910,28910,28910,28910,2]
["2022-01-04","03:10:00",28910,28910,28910,28910,4]
["2022-01-04","03:11:00",28910,28910,28910,28910,0]
["2022-01-04","03:12:00",28910,28910,28910,28910,0]
["2022-01-04","03:13:00",28910,28910,28910,28910,0]
["2022-01-04","03:14:00",28910,28910,28910,28910,0]
["2022-01-04","03:15:00",28910,28910,28910,28910,0]
["2022-01-04","03:16:00",28910,28910,28910,28910,0]
["2022-01-04","03:17:00",28910,28910,28910,28910,0]
["2022-01-04","03:18:00",28910,28910,28910,28910,0]
["2022-01-04","03:19:00",28910,28910,28910,28910,0]
["2022-01-04","03:20:00",28910,28910,28910,28910,0]
["2022-01-04","03:21:00",28910,28910,28910,28910,0]
["2022-01-04","03:22:00",28910,28910,28910,28910,0]
["2022-01-04","03:23:00",28910,28910,28910,28910,0]
["2022-01-04","03:24:00",28910,28910,28910,28910,0]
["2022-01-04","03:25:00",28910,28910,28910,28910,0]
["2022-01-04","03:26:00",28910,28910,28910,28910,0]
["2022-01-04","03:27:00",28910,28910,28910,28910,0]
["2022-01-04","03:28:00",28910,28910,28910,28910,0]
["2022-01-04","03:29:00",28910,28910,28910,28910,0]
["2022-01-04","03:30:00",28910,28910,28910,28910,0]
["2022-01-04","03:31:00",28910,28910,28910,28910,0]
["2022-01-04","03:32:00",28910,28910,28910,28910,0]
["2022-01-04","03:33:00",28910,28910,28910,28910,5]
["2022-01-04","03:34:00",28910,28910,28910,28910,13]
["2022-01-04","03:35:00",28910,28910,28910,28910,6]
["2022-01-04","03:36:00",28910,28910,28910,28910,3]
["2022-01-04","03:37:00",28910,28910,28910,28910,0]
["2022-01-04","03:38:00",28910,28910,28910,28910,0]
["2022-01-04","03:39:00",28910,28910,28910,28910,0]
["2022-01-04","03:40:00",28910,28910,28910,28910,1]
["2022-01-04","03:41:00",28910,28910,28910,28910,1]
["2022-01-04","03:42:00",28910,28910,28910,28910,0]
["2022-01-04","03:43:00",28910,28910,28910,28910,0]
["2022-01-04","03:44:00",28910,28910,28910,28910,0]
["2022-01-04","03:45:00",28910,28910,28910,28910,0]
["2022-01-04","03:46:00",28910,28910,28910,28910,0]
["2022-01-04","03:47:00",28920,28920,28920,28920,3]
["2022-01-04","03:48:00",28920,28920,28920,28920,0]
["2022-01-04","03:49:00",28920,28920,28920,28920,7]
["2022-01-04","03:50:00",28920,28920,28920,28920,5]
["2022-01-04","03:51:00",28920,28920,28920,28920,0]
["2022-01-04","03:52:00",28920,28920,28920,28920,1]
["2022-01-04","03:53:00",28920,28920,28920,28920,0]
["2022-01-04","03:54:00",28920,28920,28920,28920,0]
["2022-01-04","03:55:00",28920,28920,28920,28920,0]
["2022-01-04","03:56:00",28920,28920,28920,28920,0]
["2022-01-04","03:57:00",28920,28920,28920,28920,0]
["2022-01-04","03:58:00",28920,28920,28920,28920,0]
["2022-01-04","03:59:00",28920,28920,28920,28920,8]
["2022-01-04","04:00:00",28920,28920,28920,28920,7]
["2022-01-04","04:01:00",28910,28910,28910,28910,6]
["2022-01-04","04:02:00",28910,28910,28910,28910,6]
["2022-01-04","04:03:00",28910,28910,28910,28910,13]
["2022-01-04","04:04:00",28910,28910,28910,28910,9]
["2022-01-04","04:05:00",28900,28900,28900,28900,35]
["2022-01-04","04:06:00",28900,28900,28900,28900,12]
["2022-01-04","04:07:00",28900,28900,28900,28900,0]
["2022-01-04","04:08:00",28900,28900,28900,28900,0]
["2022-01-04","04:09:00",28900,28900,28900,28900,0]
["2022-01-04","04:10:00",28900,28900,28900,28900,0]
["2022-01-04","04:11:00",28910,28910,28910,28910,4]
["2022-01-04","04:12:00",28910,28910,28910,28910,7]
["2022-01-04","04:13:00",28910,28910,28910,28910,2]
["2022-01-04","04:14:00",28910,28910,28910,28910,0]
["2022-01-04","04:15:00",28910,28910,28910,28910,0]
["2022-01-04","04:16:00",28910,28910,28910,28910,0]
["2022-01-04","04:17:00",28910,28910,28910,28910,0]
["2022-01-04","04:18:00",28910,28910,28910,28910,0]
["2022-01-04","04:19:00",28910,28910,28910,28910,0]
["2022-01-04","04:20:00",28920,28920,28920,28920,6]
["2022-01-04","04:21:00",28920,28920,28920,28920,5]
["2022-01-04","04:22:00",28920,28920,28920,28920,0]
["2022-01-04","04:23:00",28920,28920,28920,28920,0]
["2022-01-04","04:24:00",28920,28920,28920,28920,0]
["2022-01-04","04:25:00",28920,28920,28920,28920,1]
["2022-01-04","04:26:00",28920,28920,28920,28920,3]
["2022-01-04","04:27:00",28920,28920,28920,28920,2]
["2022-01-04","04:28:00",28920,28920,28920,28920,0]
["2022-01-04","04:29:00",28920,28920,28920,28920,0]
["2022-01-04","04:30:00",28920,28920,28920,28920,6]
["2022-01-04","04:31:00",28920,28920,28920,28920,2]
["2022-01-04","04:32:00",28920,28920,28920,28920,3]
["2022-01-04","04:33:00",28920,28920,28920,28920,6]
["2022-01-04","04:34:00",28920,28920,28920,28920,0]
["2022-01-04","04:35:00",28920,28920,28920,28920,12]
["2022-01-04","04:36:00",28920,28920,28920,28920,1]
["2022-01-04","04:37:00",28920,28920,28920,28920,0]
["2022-01-04","04:38:00",28920,28920,28920,28920,0]
["2022-01-04","04:39:00",28920,28920,28920,28920,0]
["2022-01-04","04:40:00",28920,28920,28920,28920,0]
["2022-01-04","04:41:00",28920,28920,28920,28920,0]
["2022-01-04","04:42:00",28920,28920,28920,28920,0]
["2022-01-04","04:43:00",28930,28930,28930,28930,3]
["2022-01-04","04:44:00",28930,28930,28930,28930,11]
["2022-01-04","04:45:00",28930,28930,28930,28930,20]
["2022-01-04","04:46:00",28930,28930,28930,28930,4]
["2022-01-04","04:47:00",28930,28930,28930,28930,0]
["2022-01-04","04:48:00",28930,28930,28930,28930,0]
["2022-01-04","04:49:00",28930,28930,28930,28930,0]
["2022-01-04","04:50:00",28930,28930,28930,28930,0]
["2022-01-04","04:51:00",28920,28920,28920,28920,8]
["2022-01-04","04:52:00",28920,28920,28920,28920,0]
["2022-01-04","04:53:00",28920,28920,28920,28920,0]
["2022-01-04","04:54:00",28920,28920,28920,28920,0]
["2022-01-04","04:55:00",28920,28920,28920,28920,2]
["2022-01-04","04:56:00",28920,28920,28920,28920,0]
["2022-01-04","04:57:00",28920,28920,28920,28920,0]
["2022-01-04","04:58:00",28920,28920,28920,28920,5]
["2022-01-04","04:59:00",28920,28920,28920,28920,0]
["2022-01-04","05:00:00",28910,28910,28910,28910,11]
["2022-01-04","05:01:00",28910,28910,28910,28910,0]
["2022-01-04","05:02:00",28900,28900,28900,28900,5]
["2022-01-04","05:03:00",28890,28890,28890,28890,44]
["2022-01-04","05:04:00",28890,28890,28890,28890,0]
["2022-01-04","05:05:00",28890,28890,28890,28890,1]
["2022-01-04","05:06:00",28890,28890,28890,28890,1]
["2022-01-04","05:07:00",28890,28890,28890,28890,1]
["2022-01-04","05:08:00",28890,28890,28890,28890,23]
["2022-01-04","05:09:00",28890,28890,28890,28890,7]
["2022-01-04","05:10:00",28880,28880,28880,28880,7]
["2022-01-04","05:11:00",28880,28880,28880,28880,3]
["2022-01-04","05:12:00",28880,28880,28880,28880,7]
["2022-01-04","05:13:00",28880,28880,28880,28880,1]
["2022-01-04","05:14:00",28880,28880,28880,28880,8]
["2022-01-04","05:15:00",28880,28880,28880,28880,0]
["2022-01-04","05:16:00",28880,28880,28880,28880,5]
["2022-01-04","05:17:00",28880,28880,28880,28880,0]
["2022-01-04","05:18:00",28880,28880,28880,28880,8]
["2022-01-04","05:19:00",28880,28880,28880,28880,5]
["2022-01-04","05:20:00",28880,28880,28880,28880,0]
["2022-01-04","05:21:00",28880,28880,28880,28880,0]
["2022-01-04","05:22:00",28880,28880,28880,28880,0]
["2022-01-04","05:23:00",28880,28890,28880,28890,2]
["2022-01-04","05:24:00",28880,28880,28870,28870,18]
["2022-01-04","05:25:00",28870,28870,28870,28870,1]
["2022-01-04","05:26:00",28870,28870,28870,28870,0]
["2022-01-04","05:27:00",28870,28870,28870,28870,0]
["2022-01-04","05:28:00",28870,28870,28860,28860,16]
["2022-01-04","05:29:00",28860,28860,28860,28860,13]
["2022-01-04","05:30:00",28870,28870,28870,28870,14]
["2022-01-04","05:31:00",28870,28870,28870,28870,6]
["2022-01-04","05:32:00",28870,28870,28870,28870,0]
["2022-01-04","05:33:00",28870,28870,28870,28870,0]
["2022-01-04","05:34:00",28860,28860,28860,28860,6]
["2022-01-04","05:35:00",28860,28860,28860,28860,0]
["2022-01-04","05:36:00",28860,28860,28860,28860,14]
["2022-01-04","05:37:00",28860,28860,28860,28860,0]
["2022-01-04","05:38:00",28850,28850,28850,28850,20]
["2022-01-04","05:39:00",28840,28850,28840,28850,12]
["2022-01-04","05:40:00",28850,28850,28850,28850,12]
["2022-01-04","05:41:00",28840,28840,28840,28840,6]
["2022-01-04","05:42:00",28840,28840,28840,28840,4]
["2022-01-04","05:43:00",28850,28850,28840,28850,11]
["2022-01-04","05:44:00",28840,28840,28820,28840,47]
["2022-01-04","05:45:00",28820,28820,28820,28820,16]
["2022-01-04","05:46:00",28820,28820,28810,28820,55]
["2022-01-04","05:47:00",28820,28820,28820,28820,0]
["2022-01-04","05:48:00",28810,28810,28810,28810,14]
["2022-01-04","05:49:00",28810,28810,28800,28800,29]
["2022-01-04","05:50:00",28810,28840,28810,28840,24]
["2022-01-04","05:51:00",28840,28840,28830,28830,8]
["2022-01-04","05:52:00",28810,28820,28800,28820,24]
["2022-01-04","05:53:00",28830,28830,28830,28830,3]
["2022-01-04","05:54:00",28820,28830,28820,28830,3]
["2022-01-04","05:55:00",28830,28830,28830,28830,0]
["2022-01-04","05:56:00",28830,28830,28830,28830,0]
["2022-01-04","05:57:00",28830,28830,28830,28830,0]
["2022-01-04","05:58:00",28830,28830,28830,28830,0]
["2022-01-04","05:59:00",28830,28830,28830,28830,0]
["2022-01-04","06:00:00",28840,28840,28840,28840,73]

{"sheet":"5min","index":3,"n_rows":58241,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27510,27520,349,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27510,27520,4308]
["2021-01-04","16:35:00",27520,27520,27510,27510,109,null,null,null,null,null,null,null,"2021-01-04","16:35:00",27515,27520,27505,27510,1398]
["2021-01-04","16:40:00",27510,27520,27510,27510,91,null,null,null,null,null,null,null,"2021-01-04","16:40:00",27510,27520,27510,27510,2061]
["2021-01-04","16:45:00",27510,27510,27500,27500,75,null,null,null,null,null,null,null,"2021-01-04","16:45:00",27510,27515,27500,27505,1494]
["2021-01-04","16:50:00",27510,27510,27500,27500,78,null,null,null,null,null,null,null,"2021-01-04","16:50:00",27505,27510,27500,27500,1022]
["2021-01-04","16:55:00",27490,27500,27490,27500,25,null,null,null,null,null,null,null,"2021-01-04","16:55:00",27495,27510,27490,27505,1790]
["2021-01-04","17:00:00",27500,27510,27500,27510,126,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27520,27495,27510,1922]
["2021-01-04","17:05:00",27510,27510,27500,27500,103,null,null,null,null,null,null,null,"2021-01-04","17:05:00",27510,27520,27495,27505,2042]
["2021-01-04","17:10:00",27510,27530,27510,27530,104,null,null,null,null,null,null,null,"2021-01-04","17:10:00",27500,27540,27500,27530,2344]
["2021-01-04","17:15:00",27520,27530,27520,27530,96,null,null,null,null,null,null,null,"2021-01-04","17:15:00",27530,27535,27515,27525,2030]
["2021-01-04","17:20:00",27520,27530,27520,27530,41,null,null,null,null,null,null,null,"2021-01-04","17:20:00",27525,27530,27515,27530,753]
["2021-01-04","17:25:00",27530,27540,27530,27540,43,null,null,null,null,null,null,null,"2021-01-04","17:25:00",27530,27545,27530,27545,1364]
["2021-01-04","17:30:00",27550,27560,27550,27560,135,null,null,null,null,null,null,null,"2021-01-04","17:30:00",27545,27565,27540,27560,3458]
["2021-01-04","17:35:00",27550,27560,27550,27560,55,null,null,null,null,null,null,null,"2021-01-04","17:35:00",27560,27560,27540,27555,1471]
["2021-01-04","17:40:00",27560,27560,27550,27560,41,null,null,null,null,null,null,null,"2021-01-04","17:40:00",27555,27560,27545,27555,1051]
["2021-01-04","17:45:00",27550,27550,27540,27550,69,null,null,null,null,null,null,null,"2021-01-04","17:45:00",27555,27555,27540,27545,1362]
["2021-01-04","17:50:00",27550,27550,27510,27520,172,null,null,null,null,null,null,null,"2021-01-04","17:50:00",27545,27545,27510,27515,3205]
["2021-01-04","17:55:00",27520,27520,27520,27520,41,null,null,null,null,null,null,null,"2021-01-04","17:55:00",27510,27530,27510,27525,1153]
["2021-01-04","18:00:00",27520,27520,27510,27510,51,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27525,27510,27515,1182]
["2021-01-04","18:05:00",27520,27520,27520,27520,27,null,null,null,null,null,null,null,"2021-01-04","18:05:00",27520,27525,27515,27520,849]
["2021-01-04","18:10:00",27520,27530,27520,27520,70,null,null,null,null,null,null,null,"2021-01-04","18:10:00",27520,27525,27515,27520,451]
["2021-01-04","18:15:00",27520,27530,27520,27530,53,null,null,null,null,null,null,null,"2021-01-04","18:15:00",27525,27540,27520,27535,1650]
["2021-01-04","18:20:00",27530,27530,27530,27530,49,null,null,null,null,null,null,null,"2021-01-04","18:20:00",27535,27540,27525,27530,599]
["2021-01-04","18:25:00",27530,27530,27530,27530,18,null,null,null,null,null,null,null,"2021-01-04","18:25:00",27530,27535,27525,27525,468]
["2021-01-04","18:30:00",27520,27530,27510,27520,88,null,null,null,null,null,null,null,"2021-01-04","18:30:00",27525,27525,27510,27520,965]
["2021-01-04","18:35:00",27520,27520,27510,27510,53,null,null,null,null,null,null,null,"2021-01-04","18:35:00",27520,27520,27500,27510,1304]
["2021-01-04","18:40:00",27510,27510,27510,27510,10,null,null,null,null,null,null,null,"2021-01-04","18:40:00",27510,27510,27500,27505,778]
["2021-01-04","18:45:00",27510,27510,27500,27500,50,null,null,null,null,null,null,null,"2021-01-04","18:45:00",27505,27510,27490,27495,1484]
["2021-01-04","18:50:00",27490,27510,27490,27510,124,null,null,null,null,null,null,null,"2021-01-04","18:50:00",27495,27510,27490,27505,1247]
["2021-01-04","18:55:00",27500,27510,27500,27510,39,null,null,null,null,null,null,null,"2021-01-04","18:55:00",27500,27510,27495,27505,856]
["2021-01-04","19:00:00",27510,27510,27510,27510,46,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27520,27500,27515,729]
["2021-01-04","19:05:00",27520,27520,27520,27520,21,null,null,null,null,null,null,null,"2021-01-04","19:05:00",27515,27520,27510,27515,668]
["2021-01-04","19:10:00",27520,27520,27520,27520,41,null,null,null,null,null,null,null,"2021-01-04","19:10:00",27515,27525,27515,27515,484]
["2021-01-04","19:15:00",27510,27530,27510,27530,89,null,null,null,null,null,null,null,"2021-01-04","19:15:00",27515,27535,27510,27530,1312]
["2021-01-04","19:20:00",27530,27530,27530,27530,31,null,null,null,null,null,null,null,"2021-01-04","19:20:00",27530,27535,27525,27530,776]
["2021-01-04","19:25:00",27530,27530,27520,27520,58,null,null,null,null,null,null,null,"2021-01-04","19:25:00",27530,27530,27520,27525,1008]
["2021-01-04","19:30:00",27520,27520,27520,27520,39,null,null,null,null,null,null,null,"2021-01-04","19:30:00",27525,27525,27515,27525,479]
["2021-01-04","19:35:00",27520,27520,27520,27520,11,null,null,null,null,null,null,null,"2021-01-04","19:35:00",27525,27530,27520,27530,433]
["2021-01-04","19:40:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:40:00",27530,27530,27520,27525,358]
["2021-01-04","19:45:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","19:45:00",27520,27530,27520,27520,396]
["2021-01-04","19:50:00",27520,27520,27520,27520,25,null,null,null,null,null,null,null,"2021-01-04","19:50:00",27520,27530,27515,27525,381]
["2021-01-04","19:55:00",27530,27530,27530,27530,73,null,null,null,null,null,null,null,"2021-01-04","19:55:00",27530,27535,27525,27535,872]
["2021-01-04","20:00:00",27530,27530,27530,27530,5,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27525,27525,699]
["2021-01-04","20:05:00",27530,27540,27530,27530,17,null,null,null,null,null,null,null,"2021-01-04","20:05:00",27530,27540,27530,27535,613]
["2021-01-04","20:10:00",27540,27540,27540,27540,32,null,null,null,null,null,null,null,"2021-01-04","20:10:00",27535,27540,27530,27540,376]
["2021-01-04","20:15:00",27540,27540,27530,27530,35,null,null,null,null,null,null,null,"2021-01-04","20:15:00",27535,27540,27530,27530,576]
["2021-01-04","20:20:00",27530,27530,27490,27500,131,null,null,null,null,null,null,null,"2021-01-04","20:20:00",27530,27530,27495,27500,1837]
["2021-01-04","20:25:00",27510,27510,27510,27510,19,null,null,null,null,null,null,null,"2021-01-04","20:25:00",27500,27515,27500,27515,695]
["2021-01-04","20:30:00",27520,27530,27520,27530,12,null,null,null,null,null,null,null,"2021-01-04","20:30:00",27515,27525,27510,27515,653]
["2021-01-04","20:35:00",27520,27520,27510,27510,12,null,null,null,null,null,null,null,"2021-01-04","20:35:00",27520,27525,27515,27520,240]
["2021-01-04","20:40:00",27510,27510,27510,27510,29,null,null,null,null,null,null,null,"2021-01-04","20:40:00",27515,27520,27505,27515,508]
["2021-01-04","20:45:00",27510,27510,27510,27510,18,null,null,null,null,null,null,null,"2021-01-04","20:45:00",27515,27515,27505,27505,573]
["2021-01-04","20:50:00",27500,27510,27500,27510,19,null,null,null,null,null,null,null,"2021-01-04","20:50:00",27505,27515,27505,27515,321]
["2021-01-04","20:55:00",27510,27510,27510,27510,8,null,null,null,null,null,null,null,"2021-01-04","20:55:00",27515,27515,27510,27515,418]
["2021-01-04","21:00:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27510,27510,349]
["2021-01-04","21:05:00",27510,27510,27510,27510,14,null,null,null,null,null,null,null,"2021-01-04","21:05:00",27510,27510,27505,27505,224]
["2021-01-04","21:10:00",27510,27510,27510,27510,20,null,null,null,null,null,null,null,"2021-01-04","21:10:00",27510,27510,27505,27505,817]
["2021-01-04","21:15:00",27510,27510,27500,27500,25,null,null,null,null,null,null,null,"2021-01-04","21:15:00",27505,27510,27500,27500,330]
["2021-01-04","21:20:00",27500,27510,27500,27510,10,null,null,null,null,null,null,null,"2021-01-04","21:20:00",27500,27510,27500,27510,638]
["2021-01-04","21:25:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","21:25:00",27505,27510,27500,27500,194]
["2021-01-04","21:30:00",27510,27510,27500,27500,82,null,null,null,null,null,null,null,"2021-01-04","21:30:00",27505,27510,27495,27500,913]
["2021-01-04","21:35:00",27490,27500,27490,27500,24,null,null,null,null,null,null,null,"2021-01-04","21:35:00",27500,27500,27490,27500,935]
["2021-01-04","21:40:00",27500,27500,27500,27500,20,null,null,null,null,null,null,null,"2021-01-04","21:40:00",27500,27500,27495,27495,629]
["2021-01-04","21:45:00",27500,27500,27500,27500,78,null,null,null,null,null,null,null,"2021-01-04","21:45:00",27495,27505,27495,27500,767]
["2021-01-04","21:50:00",27490,27490,27490,27490,17,null,null,null,null,null,null,null,"2021-01-04","21:50:00",27495,27500,27490,27490,706]
["2021-01-04","21:55:00",27500,27500,27500,27500,41,null,null,null,null,null,null,null,"2021-01-04","21:55:00",27490,27500,27490,27495,787]
["2021-01-04","22:00:00",27500,27500,27490,27490,22,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27480,27485,1103]
["2021-01-04","22:05:00",27490,27490,27490,27490,1,null,null,null,null,null,null,null,"2021-01-04","22:05:00",27485,27490,27480,27485,367]
["2021-01-04","22:10:00",27490,27490,27490,27490,24,null,null,null,null,null,null,null,"2021-01-04","22:10:00",27490,27495,27480,27490,599]
["2021-01-04","22:15:00",27480,27490,27480,27490,25,null,null,null,null,null,null,null,"2021-01-04","22:15:00",27490,27490,27480,27480,608]
["2021-01-04","22:20:00",27480,27480,27480,27480,12,null,null,null,null,null,null,null,"2021-01-04","22:20:00",27480,27485,27480,27480,541]
["2021-01-04","22:25:00",27480,27480,27480,27480,57,null,null,null,null,null,null,null,"2021-01-04","22:25:00",27485,27485,27475,27475,525]
["2021-01-04","22:30:00",27480,27480,27470,27470,30,null,null,null,null,null,null,null,"2021-01-04","22:30:00",27475,27480,27460,27460,1356]
["2021-01-04","22:35:00",27470,27470,27470,27470,18,null,null,null,null,null,null,null,"2021-01-04","22:35:00",27465,27475,27465,27465,859]
["2021-01-04","22:40:00",27460,27460,27450,27460,69,null,null,null,null,null,null,null,"2021-01-04","22:40:00",27465,27470,27455,27465,838]
["2021-01-04","22:45:00",27460,27460,27450,27460,32,null,null,null,null,null,null,null,"2021-01-04","22:45:00",27465,27465,27450,27460,863]
["2021-01-04","22:50:00",27450,27460,27450,27450,52,null,null,null,null,null,null,null,"2021-01-04","22:50:00",27455,27460,27445,27445,1244]
["2021-01-04","22:55:00",27450,27450,27450,27450,9,null,null,null,null,null,null,null,"2021-01-04","22:55:00",27445,27455,27445,27450,434]
["2021-01-04","23:00:00",27450,27450,27450,27450,31,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27460,27445,27450,965]
["2021-01-04","23:05:00",27450,27450,27450,27450,4,null,null,null,null,null,null,null,"2021-01-04","23:05:00",27445,27460,27445,27455,554]
["2021-01-04","23:10:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:10:00",27450,27460,27450,27455,143]
["2021-01-04","23:15:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:15:00",27455,27460,27455,27460,58]
["2021-01-04","23:20:00",27460,27470,27460,27470,74,null,null,null,null,null,null,null,"2021-01-04","23:20:00",27460,27480,27455,27480,1103]
["2021-01-04","23:25:00",27470,27490,27470,27480,24,null,null,null,null,null,null,null,"2021-01-04","23:25:00",27475,27485,27475,27475,687]
["2021-01-04","23:30:00",27480,27490,27480,27480,163,null,null,null,null,null,null,null,"2021-01-04","23:30:00",27480,27495,27475,27480,2438]
["2021-01-04","23:35:00",27480,27500,27480,27500,178,null,null,null,null,null,null,null,"2021-01-04","23:35:00",27485,27505,27480,27495,2326]
["2021-01-04","23:40:00",27500,27510,27500,27510,90,null,null,null,null,null,null,null,"2021-01-04","23:40:00",27495,27520,27495,27520,1465]
["2021-01-04","23:45:00",27520,27530,27520,27530,141,null,null,null,null,null,null,null,"2021-01-04","23:45:00",27520,27530,27510,27530,2520]
["2021-01-04","23:50:00",27530,27530,27510,27520,203,null,null,null,null,null,null,null,"2021-01-04","23:50:00",27530,27535,27505,27515,1922]
["2021-01-04","23:55:00",27520,27520,27500,27520,150,null,null,null,null,null,null,null,"2021-01-04","23:55:00",27515,27520,27500,27520,1308]
["2021-01-04","00:00:00",27520,27520,27520,27520,105,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27525,27510,27520,1527]
["2021-01-04","00:05:00",27510,27520,27500,27510,68,null,null,null,null,null,null,null,"2021-01-04","00:05:00",27515,27520,27500,27510,1262]
["2021-01-04","00:10:00",27500,27510,27500,27510,109,null,null,null,null,null,null,null,"2021-01-04","00:10:00",27505,27515,27495,27505,1253]
["2021-01-04","00:15:00",27500,27510,27500,27510,134,null,null,null,null,null,null,null,"2021-01-04","00:15:00",27505,27515,27495,27515,1334]
["2021-01-04","00:20:00",27510,27520,27510,27520,72,null,null,null,null,null,null,null,"2021-01-04","00:20:00",27515,27525,27510,27515,882]
["2021-01-04","00:25:00",27520,27520,27510,27520,4,null,null,null,null,null,null,null,"2021-01-04","00:25:00",27515,27520,27510,27520,762]
["2021-01-04","00:30:00",27510,27530,27510,27520,110,null,null,null,null,null,null,null,"2021-01-04","00:30:00",27520,27530,27520,27520,1730]
["2021-01-04","00:35:00",27520,27520,27490,27500,120,null,null,null,null,null,null,null,"2021-01-04","00:35:00",27520,27520,27490,27500,1830]
["2021-01-04","00:40:00",27510,27520,27510,27520,32,null,null,null,null,null,null,null,"2021-01-04","00:40:00",27505,27520,27500,27520,764]
["2021-01-04","00:45:00",27510,27530,27510,27530,34,null,null,null,null,null,null,null,"2021-01-04","00:45:00",27515,27530,27510,27525,1252]
["2021-01-04","00:50:00",27520,27530,27520,27530,37,null,null,null,null,null,null,null,"2021-01-04","00:50:00",27525,27535,27520,27535,1233]
["2021-01-04","00:55:00",27530,27550,27530,27540,83,null,null,null,null,null,null,null,"2021-01-04","00:55:00",27530,27550,27530,27545,1592]
["2021-01-04","01:00:00",27550,27550,27550,27550,86,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27550,27540,27550,1179]
["2021-01-04","01:05:00",27550,27560,27550,27560,6,null,null,null,null,null,null,null,"2021-01-04","01:05:00",27550,27560,27545,27555,1076]
["2021-01-04","01:10:00",27560,27560,27560,27560,58,null,null,null,null,null,null,null,"2021-01-04","01:10:00",27555,27560,27550,27560,797]
["2021-01-04","01:15:00",27560,27570,27560,27570,74,null,null,null,null,null,null,null,"2021-01-04","01:15:00",27560,27580,27560,27575,1941]
["2021-01-04","01:20:00",27580,27590,27580,27590,103,null,null,null,null,null,null,null,"2021-01-04","01:20:00",27575,27600,27575,27600,2320]
["2021-01-04","01:25:00",27590,27590,27550,27550,158,null,null,null,null,null,null,null,"2021-01-04","01:25:00",27590,27595,27540,27545,2823]
["2021-01-04","01:30:00",27550,27560,27550,27560,65,null,null,null,null,null,null,null,"2021-01-04","01:30:00",27545,27565,27540,27555,2238]
["2021-01-04","01:35:00",27560,27570,27560,27570,47,null,null,null,null,null,null,null,"2021-01-04","01:35:00",27555,27575,27555,27570,1285]
["2021-01-04","01:40:00",27570,27580,27570,27580,184,null,null,null,null,null,null,null,"2021-01-04","01:40:00",27570,27585,27560,27575,1715]
["2021-01-04","01:45:00",27570,27570,27560,27560,87,null,null,null,null,null,null,null,"2021-01-04","01:45:00",27575,27580,27555,27565,892]
["2021-01-04","01:50:00",27570,27580,27570,27580,64,null,null,null,null,null,null,null,"2021-01-04","01:50:00",27570,27580,27565,27575,734]
["2021-01-04","01:55:00",27580,27580,27570,27570,68,null,null,null,null,null,null,null,"2021-01-04","01:55:00",27580,27585,27570,27570,457]
["2021-01-04","02:00:00",27580,27580,27570,27570,67,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27580,27560,27580,654]
["2021-01-04","02:05:00",27580,27580,27580,27580,29,null,null,null,null,null,null,null,"2021-01-04","02:05:00",27575,27585,27575,27575,500]
["2021-01-04","02:10:00",27580,27580,27570,27570,39,null,null,null,null,null,null,null,"2021-01-04","02:10:00",27575,27580,27560,27565,729]
["2021-01-04","02:15:00",27570,27580,27570,27570,49,null,null,null,null,null,null,null,"2021-01-04","02:15:00",27565,27575,27565,27570,321]
["2021-01-04","02:20:00",27570,27570,27560,27560,34,null,null,null,null,null,null,null,"2021-01-04","02:20:00",27565,27575,27560,27560,440]
["2021-01-04","02:25:00",27560,27570,27560,27570,19,null,null,null,null,null,null,null,"2021-01-04","02:25:00",27555,27570,27555,27570,443]
["2021-01-04","02:30:00",27560,27560,27560,27560,37,null,null,null,null,null,null,null,"2021-01-04","02:30:00",27570,27570,27555,27560,525]
["2021-01-04","02:35:00",27560,27560,27560,27560,2,null,null,null,null,null,null,null,"2021-01-04","02:35:00",27565,27570,27565,27570,253]
["2021-01-04","02:40:00",27560,27560,27550,27550,11,null,null,null,null,null,null,null,"2021-01-04","02:40:00",27565,27565,27555,27555,479]
["2021-01-04","02:45:00",27550,27560,27550,27560,23,null,null,null,null,null,null,null,"2021-01-04","02:45:00",27555,27560,27545,27560,631]
["2021-01-04","02:50:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","02:50:00",27555,27555,27550,27555,417]
["2021-01-04","02:55:00",27550,27550,27550,27550,4,null,null,null,null,null,null,null,"2021-01-04","02:55:00",27555,27560,27550,27560,148]
["2021-01-04","03:00:00",27560,27560,27560,27560,94,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27560,27550,27560,895]
["2021-01-04","03:05:00",27550,27550,27550,27550,30,null,null,null,null,null,null,null,"2021-01-04","03:05:00",27560,27560,27545,27555,491]
["2021-01-04","03:10:00",27560,27560,27560,27560,29,null,null,null,null,null,null,null,"2021-01-04","03:10:00",27555,27565,27555,27555,205]
["2021-01-04","03:15:00",27560,27560,27560,27560,10,null,null,null,null,null,null,null,"2021-01-04","03:15:00",27555,27565,27555,27555,221]
["2021-01-04","03:20:00",27560,27560,27560,27560,5,null,null,null,null,null,null,null,"2021-01-04","03:20:00",27555,27560,27555,27555,91]
["2021-01-04","03:25:00",27550,27550,27550,27550,13,null,null,null,null,null,null,null,"2021-01-04","03:25:00",27555,27560,27545,27545,216]
["2021-01-04","03:30:00",27550,27550,27550,27550,41,null,null,null,null,null,null,null,"2021-01-04","03:30:00",27545,27550,27545,27545,280]
["2021-01-04","03:35:00",27550,27550,27550,27550,25,null,null,null,null,null,null,null,"2021-01-04","03:35:00",27545,27550,27545,27545,322]
["2021-01-04","03:40:00",27540,27550,27540,27550,30,null,null,null,null,null,null,null,"2021-01-04","03:40:00",27545,27550,27540,27550,237]
["2021-01-04","03:45:00",27550,27550,27550,27550,3,null,null,null,null,null,null,null,"2021-01-04","03:45:00",27550,27560,27545,27560,213]
["2021-01-04","03:50:00",27550,27550,27540,27540,14,null,null,null,null,null,null,null,"2021-01-04","03:50:00",27560,27560,27540,27540,426]
["2021-01-04","03:55:00",27540,27540,27540,27540,13,null,null,null,null,null,null,null,"2021-01-04","03:55:00",27540,27545,27530,27530,251]
["2021-01-04","04:00:00",27530,27530,27530,27530,22,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27530,27535,487]
["2021-01-04","04:05:00",27530,27530,27530,27530,18,null,null,null,null,null,null,null,"2021-01-04","04:05:00",27535,27535,27525,27525,137]
["2021-01-04","04:10:00",27520,27520,27510,27510,27,null,null,null,null,null,null,null,"2021-01-04","04:10:00",27525,27525,27510,27515,1609]
["2021-01-04","04:15:00",27510,27510,27510,27510,38,null,null,null,null,null,null,null,"2021-01-04","04:15:00",27515,27515,27500,27500,549]
["2021-01-04","04:20:00",27500,27500,27490,27500,45,null,null,null,null,null,null,null,"2021-01-04","04:20:00",27500,27505,27500,27500,705]
["2021-01-04","04:25:00",27500,27500,27490,27490,27,null,null,null,null,null,null,null,"2021-01-04","04:25:00",27500,27500,27490,27490,681]
["2021-01-04","04:30:00",27480,27480,27480,27480,20,null,null,null,null,null,null,null,"2021-01-04","04:30:00",27485,27490,27470,27470,1020]
["2021-01-04","04:35:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:35:00",27470,27480,27470,27480,258]
["2021-01-04","04:40:00",27480,27490,27480,27490,32,null,null,null,null,null,null,null,"2021-01-04","04:40:00",27480,27495,27475,27490,727]
["2021-01-04","04:45:00",27480,27480,27480,27480,41,null,null,null,null,null,null,null,"2021-01-04","04:45:00",27490,27490,27480,27480,910]
["2021-01-04","04:50:00",27470,27470,27470,27470,20,null,null,null,null,null,null,null,"2021-01-04","04:50:00",27480,27485,27465,27465,781]
["2021-01-04","04:55:00",27460,27470,27460,27470,80,null,null,null,null,null,null,null,"2021-01-04","04:55:00",27460,27475,27455,27470,998]
["2021-01-04","05:00:00",27470,27470,27460,27460,44,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27460,27460,697]
["2021-01-04","05:05:00",27470,27470,27450,27450,59,null,null,null,null,null,null,null,"2021-01-04","05:05:00",27460,27470,27455,27460,503]
["2021-01-04","05:10:00",27450,27460,27450,27460,19,null,null,null,null,null,null,null,"2021-01-04","05:10:00",27460,27460,27450,27460,385]
["2021-01-04","05:15:00",27460,27460,27450,27450,98,null,null,null,null,null,null,null,"2021-01-04","05:15:00",27460,27465,27450,27450,1030]
["2021-01-04","05:20:00",27460,27480,27460,27470,65,null,null,null,null,null,null,null,"2021-01-04","05:20:00",27450,27470,27450,27470,854]
["2021-01-04","05:25:00",27470,27470,27470,27470,3,null,null,null,null,null,null,null,"2021-01-04","05:25:00",27465,27465,27465,27465,4]
["2021-01-04","05:30:00",27450,27450,27450,27450,114,null,null,null,null,null,null,null,"2021-01-04","05:30:00",27455,27455,27455,27455,1609]
["2021-01-04","08:45:00",27600,27660,27570,27570,1922,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27565,27570,17795]
["2021-01-04","08:50:00",27570,27610,27550,27610,250,null,null,null,null,null,null,null,"2021-01-04","08:50:00",27570,27610,27555,27610,3954]
["2021-01-04","08:55:00",27610,27630,27590,27590,470,null,null,null,null,null,null,null,"2021-01-04","08:55:00",27610,27630,27590,27590,8147]
["2021-01-04","09:00:00",27590,27600,27500,27520,1447,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27505,27525,25603]
["2021-01-04","09:05:00",27520,27520,27410,27430,1950,null,null,null,null,null,null,null,"2021-01-04","09:05:00",27520,27525,27410,27435,25308]
["2021-01-04","09:10:00",27430,27450,27380,27390,1081,null,null,null,null,null,null,null,"2021-01-04","09:10:00",27435,27455,27390,27390,14932]
["2021-01-04","09:15:00",27400,27400,27330,27340,1476,null,null,null,null,null,null,null,"2021-01-04","09:15:00",27390,27410,27330,27345,19964]
["2021-01-04","09:20:00",27340,27360,27330,27340,743,null,null,null,null,null,null,null,"2021-01-04","09:20:00",27345,27360,27330,27340,11409]
["2021-01-04","09:25:00",27340,27380,27340,27340,677,null,null,null,null,null,null,null,"2021-01-04","09:25:00",27340,27380,27335,27340,9756]
["2021-01-04","09:30:00",27340,27340,27190,27210,2916,null,null,null,null,null,null,null,"2021-01-04","09:30:00",27340,27340,27190,27210,37725]
["2021-01-04","09:35:00",27200,27230,27110,27150,1777,null,null,null,null,null,null,null,"2021-01-04","09:35:00",27205,27230,27110,27150,26925]
["2021-01-04","09:40:00",27150,27180,27080,27160,1297,null,null,null,null,null,null,null,"2021-01-04","09:40:00",27150,27180,27080,27165,19550]
["2021-01-04","09:45:00",27160,27160,27100,27100,859,null,null,null,null,null,null,null,"2021-01-04","09:45:00",27165,27165,27090,27095,10227]
["2021-01-04","09:50:00",27100,27130,27080,27090,1123,null,null,null,null,null,null,null,"2021-01-04","09:50:00",27095,27135,27080,27085,10404]
["2021-01-04","09:55:00",27090,27090,27010,27020,1733,null,null,null,null,null,null,null,"2021-01-04","09:55:00",27085,27095,27015,27020,20571]
["2021-01-04","10:00:00",27020,27090,27020,27050,1493,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27100,27020,27055,16893]
["2021-01-04","10:05:00",27050,27150,27050,27140,1547,null,null,null,null,null,null,null,"2021-01-04","10:05:00",27055,27150,27050,27135,19361]
["2021-01-04","10:10:00",27140,27140,27080,27090,715,null,null,null,null,null,null,null,"2021-01-04","10:10:00",27140,27150,27085,27095,9124]
["2021-01-04","10:15:00",27090,27090,27040,27060,863,null,null,null,null,null,null,null,"2021-01-04","10:15:00",27090,27090,27035,27050,10802]
["2021-01-04","10:20:00",27050,27140,27050,27140,781,null,null,null,null,null,null,null,"2021-01-04","10:20:00",27050,27140,27045,27135,9424]
["2021-01-04","10:25:00",27140,27160,27110,27150,911,null,null,null,null,null,null,null,"2021-01-04","10:25:00",27135,27155,27115,27150,9842]
["2021-01-04","10:30:00",27150,27160,27110,27120,495,null,null,null,null,null,null,null,"2021-01-04","10:30:00",27150,27165,27110,27120,8463]
["2021-01-04","10:35:00",27110,27160,27110,27160,450,null,null,null,null,null,null,null,"2021-01-04","10:35:00",27120,27160,27105,27155,6253]
["2021-01-04","10:40:00",27160,27210,27150,27210,672,null,null,null,null,null,null,null,"2021-01-04","10:40:00",27160,27220,27150,27210,10061]
["2021-01-04","10:45:00",27210,27250,27190,27250,1027,null,null,null,null,null,null,null,"2021-01-04","10:45:00",27210,27250,27180,27250,14662]
["2021-01-04","10:50:00",27250,27280,27240,27270,722,null,null,null,null,null,null,null,"2021-01-04","10:50:00",27250,27285,27235,27265,12060]
["2021-01-04","10:55:00",27270,27290,27220,27240,1428,null,null,null,null,null,null,null,"2021-01-04","10:55:00",27265,27290,27225,27245,14925]
["2021-01-04","11:00:00",27240,27260,27230,27240,709,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27265,27225,27245,9334]
["2021-01-04","11:05:00",27250,27280,27240,27260,664,null,null,null,null,null,null,null,"2021-01-04","11:05:00",27250,27285,27240,27260,8237]
["2021-01-04","11:10:00",27260,27270,27230,27240,448,null,null,null,null,null,null,null,"2021-01-04","11:10:00",27260,27270,27225,27250,6552]
["2021-01-04","11:15:00",27250,27320,27240,27310,855,null,null,null,null,null,null,null,"2021-01-04","11:15:00",27250,27325,27245,27305,14527]
["2021-01-04","11:20:00",27300,27310,27290,27310,579,null,null,null,null,null,null,null,"2021-01-04","11:20:00",27305,27315,27285,27305,7539]
["2021-01-04","11:25:00",27300,27320,27290,27310,606,null,null,null,null,null,null,null,"2021-01-04","11:25:00",27300,27320,27290,27315,9223]
["2021-01-04","11:30:00",27310,27320,27290,27290,274,null,null,null,null,null,null,null,"2021-01-04","11:30:00",27310,27325,27280,27285,4545]
["2021-01-04","11:35:00",27280,27280,27230,27230,440,null,null,null,null,null,null,null,"2021-01-04","11:35:00",27285,27290,27225,27235,6839]
["2021-01-04","11:40:00",27240,27250,27220,27250,274,null,null,null,null,null,null,null,"2021-01-04","11:40:00",27235,27250,27225,27250,3142]
["2021-01-04","11:45:00",27250,27250,27220,27240,384,null,null,null,null,null,null,null,"2021-01-04","11:45:00",27250,27250,27225,27240,3321]
["2021-01-04","11:50:00",27230,27240,27230,27240,212,null,null,null,null,null,null,null,"2021-01-04","11:50:00",27240,27245,27225,27240,2582]
["2021-01-04","11:55:00",27240,27240,27200,27220,451,null,null,null,null,null,null,null,"2021-01-04","11:55:00",27245,27245,27205,27220,4510]
["2021-01-04","12:00:00",27220,27220,27180,27190,404,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27225,27180,27195,5267]
["2021-01-04","12:05:00",27190,27240,27190,27220,462,null,null,null,null,null,null,null,"2021-01-04","12:05:00",27190,27230,27190,27225,5179]
["2021-01-04","12:10:00",27220,27230,27200,27230,149,null,null,null,null,null,null,null,"2021-01-04","12:10:00",27225,27230,27205,27225,1914]
["2021-01-04","12:15:00",27220,27220,27200,27220,224,null,null,null,null,null,null,null,"2021-01-04","12:15:00",27230,27230,27200,27220,3149]
["2021-01-04","12:20:00",27220,27240,27220,27230,243,null,null,null,null,null,null,null,"2021-01-04","12:20:00",27220,27245,27215,27235,2751]
["2021-01-04","12:25:00",27230,27260,27230,27250,397,null,null,null,null,null,null,null,"2021-01-04","12:25:00",27235,27270,27220,27245,4662]
["2021-01-04","12:30:00",27240,27270,27230,27270,715,null,null,null,null,null,null,null,"2021-01-04","12:30:00",27245,27275,27225,27270,7355]
["2021-01-04","12:35:00",27280,27280,27260,27280,434,null,null,null,null,null,null,null,"2021-01-04","12:35:00",27275,27285,27250,27275,3797]
["2021-01-04","12:40:00",27280,27280,27260,27270,238,null,null,null,null,null,null,null,"2021-01-04","12:40:00",27270,27280,27260,27265,2374]
["2021-01-04","12:45:00",27270,27270,27260,27260,198,null,null,null,null,null,null,null,"2021-01-04","12:45:00",27265,27275,27255,27265,1831]
["2021-01-04","12:50:00",27260,27260,27240,27240,255,null,null,null,null,null,null,null,"2021-01-04","12:50:00",27260,27265,27235,27240,3033]
["2021-01-04","12:55:00",27240,27260,27240,27260,271,null,null,null,null,null,null,null,"2021-01-04","12:55:00",27240,27265,27240,27260,2926]
["2021-01-04","13:00:00",27260,27300,27260,27300,401,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27300,27260,27300,4176]
["2021-01-04","13:05:00",27300,27300,27280,27280,258,null,null,null,null,null,null,null,"2021-01-04","13:05:00",27300,27300,27275,27280,2828]
["2021-01-04","13:10:00",27280,27290,27280,27290,160,null,null,null,null,null,null,null,"2021-01-04","13:10:00",27280,27295,27275,27285,1867]
["2021-01-04","13:15:00",27280,27300,27270,27280,262,null,null,null,null,null,null,null,"2021-01-04","13:15:00",27285,27310,27270,27285,3456]
["2021-01-04","13:20:00",27290,27290,27270,27270,275,null,null,null,null,null,null,null,"2021-01-04","13:20:00",27290,27295,27265,27265,3998]
["2021-01-04","13:25:00",27260,27270,27260,27270,402,null,null,null,null,null,null,null,"2021-01-04","13:25:00",27265,27275,27265,27270,2903]
["2021-01-04","13:30:00",27270,27270,27210,27210,799,null,null,null,null,null,null,null,"2021-01-04","13:30:00",27265,27270,27210,27210,6494]
["2021-01-04","13:35:00",27210,27240,27210,27240,423,null,null,null,null,null,null,null,"2021-01-04","13:35:00",27210,27245,27210,27245,6551]
["2021-01-04","13:40:00",27240,27250,27240,27250,126,null,null,null,null,null,null,null,"2021-01-04","13:40:00",27245,27255,27240,27245,1316]
["2021-01-04","13:45:00",27240,27240,27220,27240,172,null,null,null,null,null,null,null,"2021-01-04","13:45:00",27245,27250,27225,27230,2004]
["2021-01-04","13:50:00",27230,27230,27210,27210,216,null,null,null,null,null,null,null,"2021-01-04","13:50:00",27230,27235,27215,27215,4061]
["2021-01-04","13:55:00",27220,27260,27220,27250,340,null,null,null,null,null,null,null,"2021-01-04","13:55:00",27220,27260,27220,27255,3539]
["2021-01-04","14:00:00",27250,27260,27230,27250,480,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27260,27225,27250,7002]
["2021-01-04","14:05:00",27250,27250,27240,27250,68,null,null,null,null,null,null,null,"2021-01-04","14:05:00",27250,27260,27240,27260,1614]
["2021-01-04","14:10:00",27260,27260,27250,27260,103,null,null,null,null,null,null,null,"2021-01-04","14:10:00",27255,27260,27250,27260,2112]
["2021-01-04","14:15:00",27260,27260,27220,27230,493,null,null,null,null,null,null,null,"2021-01-04","14:15:00",27255,27265,27215,27230,4378]
["2021-01-04","14:20:00",27220,27220,27210,27210,267,null,null,null,null,null,null,null,"2021-01-04","14:20:00",27230,27230,27210,27215,3217]
["2021-01-04","14:25:00",27210,27240,27210,27240,217,null,null,null,null,null,null,null,"2021-01-04","14:25:00",27215,27245,27210,27240,2360]
["2021-01-04","14:30:00",27230,27240,27190,27200,385,null,null,null,null,null,null,null,"2021-01-04","14:30:00",27240,27240,27190,27200,5236]
["2021-01-04","14:35:00",27200,27200,27180,27190,492,null,null,null,null,null,null,null,"2021-01-04","14:35:00",27195,27200,27180,27195,4090]
["2021-01-04","14:40:00",27200,27230,27200,27220,475,null,null,null,null,null,null,null,"2021-01-04","14:40:00",27200,27235,27200,27215,4746]
["2021-01-04","14:45:00",27210,27230,27200,27220,293,null,null,null,null,null,null,null,"2021-01-04","14:45:00",27215,27225,27200,27215,4806]
["2021-01-04","14:50:00",27220,27230,27210,27230,248,null,null,null,null,null,null,null,"2021-01-04","14:50:00",27220,27230,27210,27225,4645]
["2021-01-04","14:55:00",27230,27250,27220,27250,1400,null,null,null,null,null,null,null,"2021-01-04","14:55:00",27225,27250,27215,27245,11824]
["2021-01-04","15:00:00",27240,27280,27220,27280,1887,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27285,27225,27275,12556]
["2021-01-04","15:05:00",27280,27320,27270,27310,1097,null,null,null,null,null,null,null,"2021-01-04","15:05:00",27275,27315,27270,27305,9636]
["2021-01-04","15:10:00",27310,27310,27310,27310,24,null,null,null,null,null,null,null,"2021-01-04","15:10:00",27305,27305,27300,27300,33]
["2021-01-04","15:15:00",27320,27320,27320,27320,3261,null,null,null,null,null,null,null,"2021-01-04","15:15:00",27320,27320,27320,27320,5442]
["2021-01-05","16:30:00",27370,27370,27330,27330,477,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27330,27335,5704]
["2021-01-05","16:35:00",27330,27340,27330,27340,96,null,null,null,null,null,null,null,"2021-01-05","16:35:00",27330,27345,27320,27335,1752]
["2021-01-05","16:40:00",27330,27330,27330,27330,35,null,null,null,null,null,null,null,"2021-01-05","16:40:00",27335,27340,27320,27335,953]
["2021-01-05","16:45:00",27340,27340,27330,27330,51,null,null,null,null,null,null,null,"2021-01-05","16:45:00",27340,27345,27325,27330,1169]
["2021-01-05","16:50:00",27330,27330,27320,27320,134,null,null,null,null,null,null,null,"2021-01-05","16:50:00",27330,27330,27315,27320,2189]
["2021-01-05","16:55:00",27330,27360,27330,27360,127,null,null,null,null,null,null,null,"2021-01-05","16:55:00",27325,27365,27320,27365,3015]
["2021-01-05","17:00:00",27360,27400,27360,27380,335,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27395,27360,27380,6272]
["2021-01-05","17:05:00",27380,27400,27370,27380,299,null,null,null,null,null,null,null,"2021-01-05","17:05:00",27380,27405,27365,27380,4505]
["2021-01-05","17:10:00",27390,27400,27390,27400,168,null,null,null,null,null,null,null,"2021-01-05","17:10:00",27375,27400,27375,27395,2023]
["2021-01-05","17:15:00",27400,27410,27390,27410,203,null,null,null,null,null,null,null,"2021-01-05","17:15:00",27395,27410,27390,27410,2353]
["2021-01-05","17:20:00",27410,27410,27380,27380,131,null,null,null,null,null,null,null,"2021-01-05","17:20:00",27410,27410,27375,27385,3195]
["2021-01-05","17:25:00",27380,27390,27370,27370,122,null,null,null,null,null,null,null,"2021-01-05","17:25:00",27380,27385,27365,27365,1996]
["2021-01-05","17:30:00",27360,27360,27340,27350,159,null,null,null,null,null,null,null,"2021-01-05","17:30:00",27365,27365,27335,27345,3221]
["2021-01-05","17:35:00",27340,27360,27340,27350,123,null,null,null,null,null,null,null,"2021-01-05","17:35:00",27340,27355,27335,27350,2778]
["2021-01-05","17:40:00",27350,27350,27340,27340,72,null,null,null,null,null,null,null,"2021-01-05","17:40:00",27350,27355,27335,27340,1572]
["2021-01-05","17:45:00",27340,27350,27330,27340,39,null,null,null,null,null,null,null,"2021-01-05","17:45:00",27340,27350,27330,27340,1054]
["2021-01-05","17:50:00",27350,27360,27350,27360,81,null,null,null,null,null,null,null,"2021-01-05","17:50:00",27340,27365,27340,27360,1470]
["2021-01-05","17:55:00",27370,27380,27360,27370,163,null,null,null,null,null,null,null,"2021-01-05","17:55:00",27360,27375,27355,27365,2333]
["2021-01-05","18:00:00",27370,27390,27370,27380,84,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27385,27360,27380,1738]
["2021-01-05","18:05:00",27380,27390,27380,27380,70,null,null,null,null,null,null,null,"2021-01-05","18:05:00",27375,27385,27375,27380,644]
["2021-01-05","18:10:00",27380,27390,27380,27390,4,null,null,null,null,null,null,null,"2021-01-05","18:10:00",27380,27390,27380,27385,759]
["2021-01-05","18:15:00",27390,27400,27390,27400,222,null,null,null,null,null,null,null,"2021-01-05","18:15:00",27385,27405,27380,27405,3135]
["2021-01-05","18:20:00",27410,27410,27390,27400,80,null,null,null,null,null,null,null,"2021-01-05","18:20:00",27405,27405,27390,27395,1293]
["2021-01-05","18:25:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:25:00",27400,27400,27390,27390,594]
["2021-01-05","18:30:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:30:00",27395,27400,27390,27395,710]
["2021-01-05","18:35:00",27400,27400,27390,27390,154,null,null,null,null,null,null,null,"2021-01-05","18:35:00",27395,27405,27390,27395,1484]
["2021-01-05","18:40:00",27400,27400,27400,27400,15,null,null,null,null,null,null,null,"2021-01-05","18:40:00",27400,27400,27390,27395,667]
["2021-01-05","18:45:00",27390,27390,27390,27390,84,null,null,null,null,null,null,null,"2021-01-05","18:45:00",27395,27400,27380,27390,1397]
["2021-01-05","18:50:00",27390,27390,27390,27390,94,null,null,null,null,null,null,null,"2021-01-05","18:50:00",27390,27395,27385,27385,904]
["2021-01-05","18:55:00",27390,27390,27380,27390,42,null,null,null,null,null,null,null,"2021-01-05","18:55:00",27390,27395,27380,27390,490]
["2021-01-05","19:00:00",27400,27420,27390,27410,129,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27390,27415,1944]
["2021-01-05","19:05:00",27410,27420,27410,27410,63,null,null,null,null,null,null,null,"2021-01-05","19:05:00",27415,27415,27400,27405,1167]
["2021-01-05","19:10:00",27400,27410,27400,27410,77,null,null,null,null,null,null,null,"2021-01-05","19:10:00",27405,27415,27405,27415,781]
["2021-01-05","19:15:00",27410,27410,27380,27380,121,null,null,null,null,null,null,null,"2021-01-05","19:15:00",27410,27410,27385,27385,1573]
["2021-01-05","19:20:00",27390,27390,27390,27390,10,null,null,null,null,null,null,null,"2021-01-05","19:20:00",27385,27400,27385,27395,665]
["2021-01-05","19:25:00",27400,27400,27400,27400,6,null,null,null,null,null,null,null,"2021-01-05","19:25:00",27400,27400,27390,27400,263]
["2021-01-05","19:30:00",27400,27400,27400,27400,127,null,null,null,null,null,null,null,"2021-01-05","19:30:00",27400,27405,27395,27405,925]
["2021-01-05","19:35:00",27400,27400,27390,27400,51,null,null,null,null,null,null,null,"2021-01-05","19:35:00",27405,27405,27390,27400,640]
["2021-01-05","19:40:00",27390,27400,27390,27390,74,null,null,null,null,null,null,null,"2021-01-05","19:40:00",27400,27400,27390,27395,532]
["2021-01-05","19:45:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:45:00",27395,27395,27390,27395,282]
["2021-01-05","19:50:00",27390,27390,27390,27390,23,null,null,null,null,null,null,null,"2021-01-05","19:50:00",27395,27395,27380,27385,811]
["2021-01-05","19:55:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:55:00",27385,27390,27380,27390,572]
["2021-01-05","20:00:00",27380,27390,27380,27390,106,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27395,27380,27395,617]
["2021-01-05","20:05:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:05:00",27390,27400,27390,27395,397]
["2021-01-05","20:10:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:10:00",27395,27400,27390,27395,235]
["2021-01-05","20:15:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:15:00",27395,27400,27390,27395,311]
["2021-01-05","20:20:00",27390,27390,27390,27390,42,null,null,null,null,null,null,null,"2021-01-05","20:20:00",27395,27395,27385,27385,213]
["2021-01-05","20:25:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:25:00",27385,27390,27380,27385,435]
["2021-01-05","20:30:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","20:30:00",27385,27390,27380,27385,472]
["2021-01-05","20:35:00",27390,27390,27390,27390,35,null,null,null,null,null,null,null,"2021-01-05","20:35:00",27390,27395,27385,27385,438]
["2021-01-05","20:40:00",27390,27390,27380,27390,33,null,null,null,null,null,null,null,"2021-01-05","20:40:00",27385,27390,27385,27385,356]
["2021-01-05","20:45:00",27390,27390,27390,27390,34,null,null,null,null,null,null,null,"2021-01-05","20:45:00",27385,27390,27385,27385,265]
["2021-01-05","20:50:00",27380,27380,27380,27380,61,null,null,null,null,null,null,null,"2021-01-05","20:50:00",27385,27390,27375,27380,797]
["2021-01-05","20:55:00",27380,27380,27380,27380,13,null,null,null,null,null,null,null,"2021-01-05","20:55:00",27380,27385,27370,27375,589]
["2021-01-05","21:00:00",27370,27380,27370,27380,25,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27380,27370,27370,733]
["2021-01-05","21:05:00",27370,27370,27350,27350,63,null,null,null,null,null,null,null,"2021-01-05","21:05:00",27370,27375,27345,27350,1697]
["2021-01-05","21:10:00",27350,27360,27350,27360,38,null,null,null,null,null,null,null,"2021-01-05","21:10:00",27350,27360,27350,27360,938]
["2021-01-05","21:15:00",27360,27360,27360,27360,30,null,null,null,null,null,null,null,"2021-01-05","21:15:00",27355,27365,27355,27360,602]
["2021-01-05","21:20:00",27360,27380,27360,27380,17,null,null,null,null,null,null,null,"2021-01-05","21:20:00",27365,27380,27360,27370,1317]
["2021-01-05","21:25:00",27380,27380,27380,27380,66,null,null,null,null,null,null,null,"2021-01-05","21:25:00",27370,27385,27370,27380,1196]
["2021-01-05","21:30:00",27390,27390,27390,27390,45,null,null,null,null,null,null,null,"2021-01-05","21:30:00",27380,27390,27380,27385,1030]
["2021-01-05","21:35:00",27390,27390,27390,27390,1,null,null,null,null,null,null,null,"2021-01-05","21:35:00",27390,27390,27380,27385,400]
["2021-01-05","21:40:00",27380,27380,27380,27380,25,null,null,null,null,null,null,null,"2021-01-05","21:40:00",27385,27390,27375,27380,530]
["2021-01-05","21:45:00",27380,27380,27370,27380,46,null,null,null,null,null,null,null,"2021-01-05","21:45:00",27380,27385,27365,27380,1135]
["2021-01-05","21:50:00",27390,27390,27390,27390,8,null,null,null,null,null,null,null,"2021-01-05","21:50:00",27380,27390,27380,27385,1255]
["2021-01-05","21:55:00",27390,27400,27390,27390,91,null,null,null,null,null,null,null,"2021-01-05","21:55:00",27390,27405,27390,27395,1779]
["2021-01-05","22:00:00",27400,27400,27390,27400,36,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27410,27390,27405,1573]
["2021-01-05","22:05:00",27400,27400,27400,27400,22,null,null,null,null,null,null,null,"2021-01-05","22:05:00",27405,27405,27395,27395,376]
["2021-01-05","22:10:00",27390,27400,27390,27400,44,null,null,null,null,null,null,null,"2021-01-05","22:10:00",27395,27400,27395,27395,606]
["2021-01-05","22:15:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","22:15:00",27395,27400,27395,27395,187]
["2021-01-05","22:20:00",27390,27390,27390,27390,36,null,null,null,null,null,null,null,"2021-01-05","22:20:00",27395,27400,27390,27390,1084]
["2021-01-05","22:25:00",27390,27390,27390,27390,45,null,null,null,null,null,null,null,"2021-01-05","22:25:00",27390,27395,27385,27395,686]
["2021-01-05","22:30:00",27400,27410,27400,27400,33,null,null,null,null,null,null,null,"2021-01-05","22:30:00",27390,27400,27390,27400,568]
["2021-01-05","22:35:00",27390,27390,27390,27390,27,null,null,null,null,null,null,null,"2021-01-05","22:35:00",27395,27400,27390,27390,587]
["2021-01-05","22:40:00",27400,27400,27400,27400,5,null,null,null,null,null,null,null,"2021-01-05","22:40:00",27395,27400,27390,27395,155]
["2021-01-05","22:45:00",27390,27390,27390,27390,30,null,null,null,null,null,null,null,"2021-01-05","22:45:00",27400,27400,27390,27395,894]
["2021-01-05","22:50:00",27400,27400,27400,27400,37,null,null,null,null,null,null,null,"2021-01-05","22:50:00",27395,27405,27395,27400,685]
["2021-01-05","22:55:00",27400,27410,27400,27410,180,null,null,null,null,null,null,null,"2021-01-05","22:55:00",27400,27415,27400,27410,1891]
["2021-01-05","23:00:00",27410,27420,27410,27420,177,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27425,27410,27425,1707]
["2021-01-05","23:05:00",27430,27440,27430,27440,227,null,null,null,null,null,null,null,"2021-01-05","23:05:00",27420,27445,27420,27435,2771]
["2021-01-05","23:10:00",27430,27430,27410,27420,103,null,null,null,null,null,null,null,"2021-01-05","23:10:00",27435,27440,27415,27420,1907]
["2021-01-05","23:15:00",27420,27420,27410,27410,41,null,null,null,null,null,null,null,"2021-01-05","23:15:00",27420,27420,27410,27415,1328]
["2021-01-05","23:20:00",27410,27420,27410,27410,41,null,null,null,null,null,null,null,"2021-01-05","23:20:00",27410,27420,27410,27415,1079]
["2021-01-05","23:25:00",27420,27420,27410,27410,45,null,null,null,null,null,null,null,"2021-01-05","23:25:00",27415,27420,27405,27405,993]
["2021-01-05","23:30:00",27410,27410,27370,27370,316,null,null,null,null,null,null,null,"2021-01-05","23:30:00",27405,27410,27365,27370,6244]
["2021-01-05","23:35:00",27370,27370,27330,27350,379,null,null,null,null,null,null,null,"2021-01-05","23:35:00",27370,27375,27330,27345,6825]
["2021-01-05","23:40:00",27340,27350,27330,27350,179,null,null,null,null,null,null,null,"2021-01-05","23:40:00",27345,27355,27320,27355,3679]
["2021-01-05","23:45:00",27350,27360,27350,27360,87,null,null,null,null,null,null,null,"2021-01-05","23:45:00",27355,27365,27345,27355,2514]
["2021-01-05","23:50:00",27350,27350,27330,27340,278,null,null,null,null,null,null,null,"2021-01-05","23:50:00",27355,27360,27320,27345,4679]
["2021-01-05","23:55:00",27350,27360,27350,27350,104,null,null,null,null,null,null,null,"2021-01-05","23:55:00",27345,27360,27340,27345,2303]
["2021-01-05","00:00:00",27350,27350,27330,27330,95,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27325,27330,2406]
["2021-01-05","00:05:00",27330,27330,27320,27330,103,null,null,null,null,null,null,null,"2021-01-05","00:05:00",27335,27335,27315,27330,2754]
["2021-01-05","00:10:00",27330,27340,27310,27310,63,null,null,null,null,null,null,null,"2021-01-05","00:10:00",27330,27335,27310,27310,1751]
["2021-01-05","00:15:00",27310,27320,27310,27310,192,null,null,null,null,null,null,null,"2021-01-05","00:15:00",27310,27325,27300,27305,3080]
["2021-01-05","00:20:00",27310,27320,27280,27290,121,null,null,null,null,null,null,null,"2021-01-05","00:20:00",27305,27320,27280,27280,3613]
["2021-01-05","00:25:00",27280,27310,27280,27310,112,null,null,null,null,null,null,null,"2021-01-05","00:25:00",27280,27305,27275,27300,2742]
["2021-01-05","00:30:00",27300,27300,27260,27280,236,null,null,null,null,null,null,null,"2021-01-05","00:30:00",27300,27305,27265,27280,4131]
["2021-01-05","00:35:00",27280,27280,27250,27260,156,null,null,null,null,null,null,null,"2021-01-05","00:35:00",27285,27285,27250,27260,2889]
["2021-01-05","00:40:00",27260,27300,27260,27300,106,null,null,null,null,null,null,null,"2021-01-05","00:40:00",27260,27300,27255,27295,2822]
["2021-01-05","00:45:00",27290,27290,27250,27260,230,null,null,null,null,null,null,null,"2021-01-05","00:45:00",27290,27295,27250,27265,3726]
["2021-01-05","00:50:00",27270,27280,27230,27230,202,null,null,null,null,null,null,null,"2021-01-05","00:50:00",27265,27270,27230,27230,4910]
["2021-01-05","00:55:00",27240,27250,27230,27240,333,null,null,null,null,null,null,null,"2021-01-05","00:55:00",27235,27250,27225,27235,4736]
["2021-01-05","01:00:00",27240,27260,27170,27190,419,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27170,27190,8907]
["2021-01-05","01:05:00",27190,27200,27160,27170,289,null,null,null,null,null,null,null,"2021-01-05","01:05:00",27190,27205,27155,27160,5851]
["2021-01-05","01:10:00",27160,27240,27140,27230,429,null,null,null,null,null,null,null,"2021-01-05","01:10:00",27160,27230,27140,27230,7156]
["2021-01-05","01:15:00",27220,27240,27210,27240,173,null,null,null,null,null,null,null,"2021-01-05","01:15:00",27230,27250,27215,27245,3578]
["2021-01-05","01:20:00",27240,27250,27230,27230,242,null,null,null,null,null,null,null,"2021-01-05","01:20:00",27250,27255,27225,27225,4662]
["2021-01-05","01:25:00",27220,27240,27220,27240,109,null,null,null,null,null,null,null,"2021-01-05","01:25:00",27225,27245,27220,27240,2096]
["2021-01-05","01:30:00",27240,27240,27220,27230,167,null,null,null,null,null,null,null,"2021-01-05","01:30:00",27240,27245,27215,27235,3084]
["2021-01-05","01:35:00",27230,27230,27190,27200,151,null,null,null,null,null,null,null,"2021-01-05","01:35:00",27235,27235,27190,27200,4111]
["2021-01-05","01:40:00",27190,27200,27180,27190,134,null,null,null,null,null,null,null,"2021-01-05","01:40:00",27195,27195,27175,27195,2373]
["2021-01-05","01:45:00",27190,27190,27190,27190,64,null,null,null,null,null,null,null,"2021-01-05","01:45:00",27195,27200,27185,27190,1353]
["2021-01-05","01:50:00",27190,27190,27140,27140,178,null,null,null,null,null,null,null,"2021-01-05","01:50:00",27185,27200,27140,27140,2771]
["2021-01-05","01:55:00",27140,27140,27110,27120,276,null,null,null,null,null,null,null,"2021-01-05","01:55:00",27140,27150,27115,27125,4696]
["2021-01-05","02:00:00",27120,27130,27090,27100,408,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27135,27090,27100,6276]
["2021-01-05","02:05:00",27100,27110,27080,27080,200,null,null,null,null,null,null,null,"2021-01-05","02:05:00",27100,27115,27070,27080,4268]
["2021-01-05","02:10:00",27080,27080,27040,27070,279,null,null,null,null,null,null,null,"2021-01-05","02:10:00",27075,27085,27045,27065,5276]
["2021-01-05","02:15:00",27060,27090,27030,27090,223,null,null,null,null,null,null,null,"2021-01-05","02:15:00",27060,27095,27025,27090,5381]
["2021-01-05","02:20:00",27090,27120,27080,27120,248,null,null,null,null,null,null,null,"2021-01-05","02:20:00",27090,27125,27080,27120,3817]
["2021-01-05","02:25:00",27120,27140,27120,27140,192,null,null,null,null,null,null,null,"2021-01-05","02:25:00",27115,27140,27110,27135,3584]
["2021-01-05","02:30:00",27140,27140,27110,27120,188,null,null,null,null,null,null,null,"2021-01-05","02:30:00",27135,27135,27100,27120,2932]
["2021-01-05","02:35:00",27120,27120,27050,27060,123,null,null,null,null,null,null,null,"2021-01-05","02:35:00",27120,27130,27055,27060,2944]
["2021-01-05","02:40:00",27050,27060,27030,27060,110,null,null,null,null,null,null,null,"2021-01-05","02:40:00",27055,27065,27035,27060,2303]
["2021-01-05","02:45:00",27060,27070,27060,27070,38,null,null,null,null,null,null,null,"2021-01-05","02:45:00",27060,27075,27050,27070,1432]
["2021-01-05","02:50:00",27070,27090,27060,27090,73,null,null,null,null,null,null,null,"2021-01-05","02:50:00",27070,27095,27060,27095,2129]
["2021-01-05","02:55:00",27100,27110,27100,27100,92,null,null,null,null,null,null,null,"2021-01-05","02:55:00",27095,27110,27095,27105,1869]
["2021-01-05","03:00:00",27100,27110,27090,27100,134,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27110,27090,27100,1792]
["2021-01-05","03:05:00",27100,27130,27100,27130,54,null,null,null,null,null,null,null,"2021-01-05","03:05:00",27105,27130,27095,27130,1343]
["2021-01-05","03:10:00",27130,27140,27130,27140,126,null,null,null,null,null,null,null,"2021-01-05","03:10:00",27130,27145,27125,27140,1082]
["2021-01-05","03:15:00",27150,27160,27150,27160,58,null,null,null,null,null,null,null,"2021-01-05","03:15:00",27140,27165,27140,27165,1330]
["2021-01-05","03:20:00",27160,27170,27160,27170,116,null,null,null,null,null,null,null,"2021-01-05","03:20:00",27165,27175,27155,27175,1266]
["2021-01-05","03:25:00",27180,27190,27160,27160,62,null,null,null,null,null,null,null,"2021-01-05","03:25:00",27175,27185,27155,27160,1639]
["2021-01-05","03:30:00",27160,27160,27140,27140,77,null,null,null,null,null,null,null,"2021-01-05","03:30:00",27160,27160,27130,27130,1592]
["2021-01-05","03:35:00",27140,27150,27130,27150,140,null,null,null,null,null,null,null,"2021-01-05","03:35:00",27135,27150,27135,27145,1541]
["2021-01-05","03:40:00",27150,27180,27150,27160,132,null,null,null,null,null,null,null,"2021-01-05","03:40:00",27145,27185,27145,27160,1553]
["2021-01-05","03:45:00",27160,27160,27160,27160,28,null,null,null,null,null,null,null,"2021-01-05","03:45:00",27160,27165,27155,27160,906]
["2021-01-05","03:50:00",27160,27190,27160,27190,28,null,null,null,null,null,null,null,"2021-01-05","03:50:00",27165,27195,27160,27195,1028]
["2021-01-05","03:55:00",27190,27190,27190,27190,44,null,null,null,null,null,null,null,"2021-01-05","03:55:00",27195,27195,27180,27185,811]
["2021-01-05","04:00:00",27180,27180,27160,27160,76,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27155,27170,1613]
["2021-01-05","04:05:00",27150,27160,27140,27140,64,null,null,null,null,null,null,null,"2021-01-05","04:05:00",27170,27170,27130,27135,1899]
["2021-01-05","04:10:00",27140,27150,27120,27150,68,null,null,null,null,null,null,null,"2021-01-05","04:10:00",27140,27155,27120,27150,1377]
["2021-01-05","04:15:00",27150,27160,27150,27160,66,null,null,null,null,null,null,null,"2021-01-05","04:15:00",27150,27170,27145,27160,1376]
["2021-01-05","04:20:00",27160,27180,27160,27180,38,null,null,null,null,null,null,null,"2021-01-05","04:20:00",27155,27185,27155,27180,1695]
["2021-01-05","04:25:00",27170,27180,27160,27160,45,null,null,null,null,null,null,null,"2021-01-05","04:25:00",27180,27180,27155,27155,1162]
["2021-01-05","04:30:00",27150,27150,27130,27130,95,null,null,null,null,null,null,null,"2021-01-05","04:30:00",27155,27155,27125,27125,2051]
["2021-01-05","04:35:00",27130,27130,27110,27130,84,null,null,null,null,null,null,null,"2021-01-05","04:35:00",27130,27135,27105,27130,1130]
["2021-01-05","04:40:00",27130,27140,27120,27130,32,null,null,null,null,null,null,null,"2021-01-05","04:40:00",27130,27140,27120,27130,957]
["2021-01-05","04:45:00",27130,27130,27100,27100,41,null,null,null,null,null,null,null,"2021-01-05","04:45:00",27130,27130,27095,27095,937]
["2021-01-05","04:50:00",27100,27100,27100,27100,53,null,null,null,null,null,null,null,"2021-01-05","04:50:00",27095,27110,27095,27100,985]
["2021-01-05","04:55:00",27100,27150,27100,27150,88,null,null,null,null,null,null,null,"2021-01-05","04:55:00",27095,27155,27095,27150,2198]
["2021-01-05","05:00:00",27150,27150,27110,27110,84,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27105,27105,1455]
["2021-01-05","05:05:00",27110,27140,27110,27120,98,null,null,null,null,null,null,null,"2021-01-05","05:05:00",27105,27140,27105,27120,1675]
["2021-01-05","05:10:00",27130,27150,27130,27150,88,null,null,null,null,null,null,null,"2021-01-05","05:10:00",27125,27150,27125,27150,1322]
["2021-01-05","05:15:00",27140,27140,27110,27120,64,null,null,null,null,null,null,null,"2021-01-05","05:15:00",27150,27150,27110,27125,678]
["2021-01-05","05:20:00",27120,27120,27110,27120,42,null,null,null,null,null,null,null,"2021-01-05","05:20:00",27125,27130,27105,27115,710]
["2021-01-05","05:25:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:25:00",27115,27115,27115,27115,1]
["2021-01-05","05:30:00",27100,27100,27100,27100,108,null,null,null,null,null,null,null,"2021-01-05","05:30:00",27100,27100,27100,27100,1958]
["2021-01-05","08:45:00",27090,27100,27060,27080,966,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27100,27060,27080,9899]
["2021-01-05","08:50:00",27080,27090,27070,27080,259,null,null,null,null,null,null,null,"2021-01-05","08:50:00",27080,27090,27070,27075,2734]
["2021-01-05","08:55:00",27080,27100,27080,27100,553,null,null,null,null,null,null,null,"2021-01-05","08:55:00",27075,27105,27070,27100,3611]
["2021-01-05","09:00:00",27100,27160,27080,27100,1652,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27160,27075,27100,18300]
["2021-01-05","09:05:00",27100,27170,27090,27170,929,null,null,null,null,null,null,null,"2021-01-05","09:05:00",27095,27170,27090,27170,11150]
["2021-01-05","09:10:00",27170,27180,27130,27130,644,null,null,null,null,null,null,null,"2021-01-05","09:10:00",27170,27180,27130,27130,8731]
["2021-01-05","09:15:00",27130,27150,27120,27150,790,null,null,null,null,null,null,null,"2021-01-05","09:15:00",27130,27160,27120,27150,7966]
["2021-01-05","09:20:00",27150,27170,27120,27130,618,null,null,null,null,null,null,null,"2021-01-05","09:20:00",27150,27175,27115,27135,8980]
["2021-01-05","09:25:00",27130,27200,27130,27200,944,null,null,null,null,null,null,null,"2021-01-05","09:25:00",27130,27205,27130,27200,10252]
["2021-01-05","09:30:00",27200,27210,27160,27180,856,null,null,null,null,null,null,null,"2021-01-05","09:30:00",27200,27220,27160,27175,11311]
["2021-01-05","09:35:00",27170,27170,27150,27170,370,null,null,null,null,null,null,null,"2021-01-05","09:35:00",27175,27180,27150,27175,4553]
["2021-01-05","09:40:00",27180,27210,27160,27200,560,null,null,null,null,null,null,null,"2021-01-05","09:40:00",27175,27210,27160,27200,5447]
["2021-01-05","09:45:00",27200,27230,27200,27220,457,null,null,null,null,null,null,null,"2021-01-05","09:45:00",27200,27235,27195,27225,6725]
["2021-01-05","09:50:00",27230,27250,27220,27220,652,null,null,null,null,null,null,null,"2021-01-05","09:50:00",27230,27255,27215,27220,8563]
["2021-01-05","09:55:00",27220,27230,27190,27190,468,null,null,null,null,null,null,null,"2021-01-05","09:55:00",27220,27230,27190,27195,7956]
["2021-01-05","10:00:00",27190,27210,27180,27200,448,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27220,27180,27200,5832]
["2021-01-05","10:05:00",27200,27220,27190,27220,370,null,null,null,null,null,null,null,"2021-01-05","10:05:00",27200,27225,27190,27220,4761]
["2021-01-05","10:10:00",27220,27250,27220,27240,519,null,null,null,null,null,null,null,"2021-01-05","10:10:00",27220,27250,27220,27245,7777]
["2021-01-05","10:15:00",27240,27250,27240,27240,473,null,null,null,null,null,null,null,"2021-01-05","10:15:00",27245,27250,27230,27240,4598]
["2021-01-05","10:20:00",27240,27250,27210,27210,338,null,null,null,null,null,null,null,"2021-01-05","10:20:00",27245,27250,27210,27210,4661]
["2021-01-05","10:25:00",27210,27220,27180,27200,501,null,null,null,null,null,null,null,"2021-01-05","10:25:00",27210,27225,27185,27195,6328]
["2021-01-05","10:30:00",27190,27190,27150,27160,764,null,null,null,null,null,null,null,"2021-01-05","10:30:00",27190,27190,27145,27165,11170]
["2021-01-05","10:35:00",27160,27180,27150,27180,427,null,null,null,null,null,null,null,"2021-01-05","10:35:00",27165,27180,27145,27180,6068]
["2021-01-05","10:40:00",27180,27200,27180,27190,348,null,null,null,null,null,null,null,"2021-01-05","10:40:00",27180,27205,27170,27185,6053]
["2021-01-05","10:45:00",27180,27190,27170,27190,292,null,null,null,null,null,null,null,"2021-01-05","10:45:00",27185,27195,27165,27190,4155]
["2021-01-05","10:50:00",27190,27190,27170,27180,218,null,null,null,null,null,null,null,"2021-01-05","10:50:00",27190,27195,27170,27175,2914]
["2021-01-05","10:55:00",27170,27170,27140,27150,409,null,null,null,null,null,null,null,"2021-01-05","10:55:00",27175,27175,27145,27155,4966]
["2021-01-05","11:00:00",27150,27190,27150,27190,229,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27195,27150,27190,4387]
["2021-01-05","11:05:00",27190,27210,27190,27210,183,null,null,null,null,null,null,null,"2021-01-05","11:05:00",27190,27210,27185,27205,3077]
["2021-01-05","11:10:00",27210,27230,27210,27220,330,null,null,null,null,null,null,null,"2021-01-05","11:10:00",27205,27235,27205,27225,4015]
["2021-01-05","11:15:00",27220,27220,27200,27210,198,null,null,null,null,null,null,null,"2021-01-05","11:15:00",27225,27225,27205,27215,3150]
["2021-01-05","11:20:00",27210,27210,27190,27200,255,null,null,null,null,null,null,null,"2021-01-05","11:20:00",27215,27215,27185,27205,3688]
["2021-01-05","11:25:00",27200,27210,27200,27200,177,null,null,null,null,null,null,null,"2021-01-05","11:25:00",27205,27210,27190,27205,2155]
["2021-01-05","11:30:00",27200,27220,27190,27200,341,null,null,null,null,null,null,null,"2021-01-05","11:30:00",27205,27230,27185,27205,4233]
["2021-01-05","11:35:00",27210,27220,27210,27220,200,null,null,null,null,null,null,null,"2021-01-05","11:35:00",27205,27225,27205,27220,2523]
["2021-01-05","11:40:00",27220,27230,27220,27230,101,null,null,null,null,null,null,null,"2021-01-05","11:40:00",27220,27235,27215,27230,2031]
["2021-01-05","11:45:00",27230,27230,27220,27230,107,null,null,null,null,null,null,null,"2021-01-05","11:45:00",27230,27235,27215,27225,1408]
["2021-01-05","11:50:00",27230,27230,27220,27220,164,null,null,null,null,null,null,null,"2021-01-05","11:50:00",27230,27230,27215,27220,1621]
["2021-01-05","11:55:00",27220,27220,27210,27220,86,null,null,null,null,null,null,null,"2021-01-05","11:55:00",27220,27225,27210,27225,1108]
["2021-01-05","12:00:00",27230,27230,27220,27220,80,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27230,27210,27220,867]
["2021-01-05","12:05:00",27220,27230,27220,27230,79,null,null,null,null,null,null,null,"2021-01-05","12:05:00",27220,27235,27220,27230,1148]
["2021-01-05","12:10:00",27230,27230,27230,27230,87,null,null,null,null,null,null,null,"2021-01-05","12:10:00",27230,27240,27225,27230,1120]
["2021-01-05","12:15:00",27230,27230,27220,27220,64,null,null,null,null,null,null,null,"2021-01-05","12:15:00",27235,27235,27215,27220,780]
["2021-01-05","12:20:00",27220,27230,27220,27230,14,null,null,null,null,null,null,null,"2021-01-05","12:20:00",27225,27225,27220,27225,461]
["2021-01-05","12:25:00",27220,27220,27210,27210,39,null,null,null,null,null,null,null,"2021-01-05","12:25:00",27225,27225,27210,27220,967]
["2021-01-05","12:30:00",27220,27240,27220,27230,383,null,null,null,null,null,null,null,"2021-01-05","12:30:00",27220,27245,27215,27230,5888]
["2021-01-05","12:35:00",27230,27230,27200,27200,254,null,null,null,null,null,null,null,"2021-01-05","12:35:00",27225,27230,27200,27205,3759]
["2021-01-05","12:40:00",27200,27200,27180,27190,508,null,null,null,null,null,null,null,"2021-01-05","12:40:00",27205,27205,27170,27190,7009]
["2021-01-05","12:45:00",27190,27190,27160,27160,347,null,null,null,null,null,null,null,"2021-01-05","12:45:00",27185,27190,27160,27160,4164]
["2021-01-05","12:50:00",27160,27160,27140,27150,641,null,null,null,null,null,null,null,"2021-01-05","12:50:00",27165,27165,27140,27150,6065]
["2021-01-05","12:55:00",27160,27160,27120,27130,502,null,null,null,null,null,null,null,"2021-01-05","12:55:00",27155,27165,27125,27135,4690]
["2021-01-05","13:00:00",27130,27140,27120,27130,319,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27125,27140,4093]
["2021-01-05","13:05:00",27130,27130,27090,27090,686,null,null,null,null,null,null,null,"2021-01-05","13:05:00",27135,27135,27085,27085,8040]
["2021-01-05","13:10:00",27090,27100,27070,27080,644,null,null,null,null,null,null,null,"2021-01-05","13:10:00",27080,27105,27075,27085,6609]
["2021-01-05","13:15:00",27080,27090,27050,27080,999,null,null,null,null,null,null,null,"2021-01-05","13:15:00",27085,27090,27050,27080,10390]
["2021-01-05","13:20:00",27090,27110,27080,27110,351,null,null,null,null,null,null,null,"2021-01-05","13:20:00",27080,27115,27075,27105,5475]
["2021-01-05","13:25:00",27110,27120,27100,27110,325,null,null,null,null,null,null,null,"2021-01-05","13:25:00",27105,27115,27100,27115,2944]
["2021-01-05","13:30:00",27120,27140,27120,27120,364,null,null,null,null,null,null,null,"2021-01-05","13:30:00",27115,27140,27110,27120,4226]
["2021-01-05","13:35:00",27120,27150,27120,27130,413,null,null,null,null,null,null,null,"2021-01-05","13:35:00",27120,27150,27120,27130,3797]
["2021-01-05","13:40:00",27130,27130,27120,27130,166,null,null,null,null,null,null,null,"2021-01-05","13:40:00",27130,27135,27120,27130,2489]
["2021-01-05","13:45:00",27130,27140,27130,27140,119,null,null,null,null,null,null,null,"2021-01-05","13:45:00",27130,27150,27120,27145,2077]
["2021-01-05","13:50:00",27150,27150,27120,27130,227,null,null,null,null,null,null,null,"2021-01-05","13:50:00",27150,27150,27115,27125,4306]
["2021-01-05","13:55:00",27130,27130,27120,27120,218,null,null,null,null,null,null,null,"2021-01-05","13:55:00",27125,27130,27115,27120,1786]
["2021-01-05","14:00:00",27110,27140,27110,27140,507,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27145,27105,27135,5116]
["2021-01-05","14:05:00",27140,27180,27140,27150,657,null,null,null,null,null,null,null,"2021-01-05","14:05:00",27135,27175,27135,27150,7239]
["2021-01-05","14:10:00",27150,27150,27140,27140,346,null,null,null,null,null,null,null,"2021-01-05","14:10:00",27150,27155,27135,27145,3602]
["2021-01-05","14:15:00",27140,27140,27130,27140,291,null,null,null,null,null,null,null,"2021-01-05","14:15:00",27145,27150,27125,27140,2504]
["2021-01-05","14:20:00",27130,27130,27110,27110,299,null,null,null,null,null,null,null,"2021-01-05","14:20:00",27140,27140,27110,27110,3033]
["2021-01-05","14:25:00",27110,27110,27080,27080,291,null,null,null,null,null,null,null,"2021-01-05","14:25:00",27110,27115,27085,27085,4146]
["2021-01-05","14:30:00",27080,27130,27070,27120,669,null,null,null,null,null,null,null,"2021-01-05","14:30:00",27090,27125,27065,27120,8116]
["2021-01-05","14:35:00",27120,27120,27100,27100,218,null,null,null,null,null,null,null,"2021-01-05","14:35:00",27120,27120,27095,27095,2150]
["2021-01-05","14:40:00",27090,27120,27080,27120,537,null,null,null,null,null,null,null,"2021-01-05","14:40:00",27100,27115,27085,27115,4757]
["2021-01-05","14:45:00",27110,27140,27110,27140,765,null,null,null,null,null,null,null,"2021-01-05","14:45:00",27115,27145,27110,27135,6824]
["2021-01-05","14:50:00",27140,27160,27130,27140,587,null,null,null,null,null,null,null,"2021-01-05","14:50:00",27135,27155,27130,27135,6524]
["2021-01-05","14:55:00",27130,27140,27120,27130,1264,null,null,null,null,null,null,null,"2021-01-05","14:55:00",27135,27140,27110,27125,10477]
["2021-01-05","15:00:00",27130,27150,27110,27150,1790,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27105,27140,11910]
["2021-01-05","15:05:00",27140,27140,27100,27100,732,null,null,null,null,null,null,null,"2021-01-05","15:05:00",27140,27140,27100,27105,6789]
["2021-01-05","15:10:00",27110,27110,27110,27110,4,null,null,null,null,null,null,null,"2021-01-05","15:10:00",27105,27110,27105,27105,60]
["2021-01-05","15:15:00",27070,27070,27070,27070,1870,null,null,null,null,null,null,null,"2021-01-05","15:15:00",27075,27075,27075,27075,5349]
["2021-01-06","16:30:00",27110,27120,27090,27090,234,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,27090,27090,3963]
["2021-01-06","16:35:00",27100,27100,27090,27090,23,null,null,null,null,null,null,null,"2021-01-06","16:35:00",27090,27100,27090,27090,717]
["2021-01-06","16:40:00",27090,27090,27070,27080,97,null,null,null,null,null,null,null,"2021-01-06","16:40:00",27090,27100,27075,27085,1916]
["2021-01-06","16:45:00",27080,27080,27020,27030,383,null,null,null,null,null,null,null,"2021-01-06","16:45:00",27085,27085,27025,27030,4975]
["2021-01-06","16:50:00",27020,27020,26940,26950,797,null,null,null,null,null,null,null,"2021-01-06","16:50:00",27030,27030,26935,26950,10623]
["2021-01-06","16:55:00",26950,26970,26940,26960,169,null,null,null,null,null,null,null,"2021-01-06","16:55:00",26945,26970,26940,26965,4702]
["2021-01-06","17:00:00",26970,27010,26970,27010,331,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27015,26960,27015,7286]
["2021-01-06","17:05:00",27010,27070,27010,27070,279,null,null,null,null,null,null,null,"2021-01-06","17:05:00",27010,27075,27010,27070,6064]
["2021-01-06","17:10:00",27070,27080,27070,27080,177,null,null,null,null,null,null,null,"2021-01-06","17:10:00",27070,27080,27065,27080,3767]
["2021-01-06","17:15:00",27080,27100,27080,27100,465,null,null,null,null,null,null,null,"2021-01-06","17:15:00",27080,27110,27070,27095,6943]
["2021-01-06","17:20:00",27100,27100,27080,27090,152,null,null,null,null,null,null,null,"2021-01-06","17:20:00",27100,27105,27080,27085,2444]
["2021-01-06","17:25:00",27080,27110,27080,27110,202,null,null,null,null,null,null,null,"2021-01-06","17:25:00",27085,27110,27080,27105,3448]
["2021-01-06","17:30:00",27110,27130,27110,27130,255,null,null,null,null,null,null,null,"2021-01-06","17:30:00",27110,27140,27105,27135,5069]
["2021-01-06","17:35:00",27130,27140,27120,27120,282,null,null,null,null,null,null,null,"2021-01-06","17:35:00",27135,27145,27115,27115,3323]
["2021-01-06","17:40:00",27120,27120,27100,27110,112,null,null,null,null,null,null,null,"2021-01-06","17:40:00",27120,27125,27100,27105,2955]
["2021-01-06","17:45:00",27110,27110,27090,27090,222,null,null,null,null,null,null,null,"2021-01-06","17:45:00",27105,27105,27085,27085,2925]
["2021-01-06","17:50:00",27080,27100,27070,27100,232,null,null,null,null,null,null,null,"2021-01-06","17:50:00",27080,27105,27070,27100,4839]
["2021-01-06","17:55:00",27100,27110,27100,27100,115,null,null,null,null,null,null,null,"2021-01-06","17:55:00",27100,27115,27095,27100,1826]
["2021-01-06","18:00:00",27100,27110,27090,27110,104,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27120,27085,27115,2734]
["2021-01-06","18:05:00",27110,27110,27090,27100,78,null,null,null,null,null,null,null,"2021-01-06","18:05:00",27115,27120,27095,27095,1969]
["2021-01-06","18:10:00",27090,27110,27090,27110,96,null,null,null,null,null,null,null,"2021-01-06","18:10:00",27100,27115,27090,27105,1624]
["2021-01-06","18:15:00",27110,27110,27100,27110,95,null,null,null,null,null,null,null,"2021-01-06","18:15:00",27110,27115,27100,27110,1603]
["2021-01-06","18:20:00",27100,27100,27090,27090,212,null,null,null,null,null,null,null,"2021-01-06","18:20:00",27105,27105,27085,27095,2167]
["2021-01-06","18:25:00",27090,27090,27080,27090,37,null,null,null,null,null,null,null,"2021-01-06","18:25:00",27095,27100,27080,27095,1393]
["2021-01-06","18:30:00",27090,27110,27090,27110,54,null,null,null,null,null,null,null,"2021-01-06","18:30:00",27090,27110,27085,27110,1344]
["2021-01-06","18:35:00",27110,27130,27110,27130,76,null,null,null,null,null,null,null,"2021-01-06","18:35:00",27115,27140,27105,27140,2533]
["2021-01-06","18:40:00",27130,27160,27130,27150,193,null,null,null,null,null,null,null,"2021-01-06","18:40:00",27135,27160,27135,27150,3599]
["2021-01-06","18:45:00",27150,27150,27150,27150,56,null,null,null,null,null,null,null,"2021-01-06","18:45:00",27150,27160,27150,27150,1242]
["2021-01-06","18:50:00",27150,27150,27150,27150,41,null,null,null,null,null,null,null,"2021-01-06","18:50:00",27150,27155,27140,27150,2055]
["2021-01-06","18:55:00",27150,27150,27140,27140,63,null,null,null,null,null,null,null,"2021-01-06","18:55:00",27150,27155,27130,27130,1223]
["2021-01-06","19:00:00",27140,27150,27140,27150,51,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27155,27135,27150,1318]
["2021-01-06","19:05:00",27150,27150,27150,27150,103,null,null,null,null,null,null,null,"2021-01-06","19:05:00",27150,27160,27145,27145,1226]
["2021-01-06","19:10:00",27140,27140,27140,27140,23,null,null,null,null,null,null,null,"2021-01-06","19:10:00",27145,27150,27140,27145,565]
["2021-01-06","19:15:00",27140,27140,27130,27130,83,null,null,null,null,null,null,null,"2021-01-06","19:15:00",27145,27150,27125,27125,1754]
["2021-01-06","19:20:00",27130,27130,27120,27120,35,null,null,null,null,null,null,null,"2021-01-06","19:20:00",27125,27130,27110,27120,1111]
["2021-01-06","19:25:00",27120,27120,27110,27110,61,null,null,null,null,null,null,null,"2021-01-06","19:25:00",27120,27125,27105,27110,1425]
["2021-01-06","19:30:00",27110,27110,27110,27110,68,null,null,null,null,null,null,null,"2021-01-06","19:30:00",27110,27120,27105,27115,977]
["2021-01-06","19:35:00",27110,27120,27110,27120,48,null,null,null,null,null,null,null,"2021-01-06","19:35:00",27115,27130,27110,27125,1408]
["2021-01-06","19:40:00",27130,27130,27130,27130,13,null,null,null,null,null,null,null,"2021-01-06","19:40:00",27125,27130,27125,27125,702]
["2021-01-06","19:45:00",27120,27120,27110,27110,63,null,null,null,null,null,null,null,"2021-01-06","19:45:00",27125,27125,27100,27105,1231]
["2021-01-06","19:50:00",27110,27110,27110,27110,22,null,null,null,null,null,null,null,"2021-01-06","19:50:00",27105,27115,27105,27115,718]
["2021-01-06","19:55:00",27110,27110,27100,27110,124,null,null,null,null,null,null,null,"2021-01-06","19:55:00",27115,27120,27100,27105,1502]
["2021-01-06","20:00:00",27110,27110,27110,27110,62,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27110,27105,27110,1482]
["2021-01-06","20:05:00",27110,27110,27110,27110,14,null,null,null,null,null,null,null,"2021-01-06","20:05:00",27110,27120,27105,27115,409]
["2021-01-06","20:10:00",27120,27130,27120,27130,67,null,null,null,null,null,null,null,"2021-01-06","20:10:00",27115,27130,27115,27130,951]
["2021-01-06","20:15:00",27130,27140,27130,27130,25,null,null,null,null,null,null,null,"2021-01-06","20:15:00",27130,27140,27120,27125,1335]
["2021-01-06","20:20:00",27130,27130,27120,27120,31,null,null,null,null,null,null,null,"2021-01-06","20:20:00",27125,27135,27120,27120,541]
["2021-01-06","20:25:00",27120,27120,27120,27120,11,null,null,null,null,null,null,null,"2021-01-06","20:25:00",27120,27130,27120,27125,353]
["2021-01-06","20:30:00",27120,27120,27100,27110,95,null,null,null,null,null,null,null,"2021-01-06","20:30:00",27125,27125,27105,27115,770]
["2021-01-06","20:35:00",27110,27110,27090,27100,32,null,null,null,null,null,null,null,"2021-01-06","20:35:00",27110,27115,27090,27100,1209]
["2021-01-06","20:40:00",27100,27100,27090,27100,134,null,null,null,null,null,null,null,"2021-01-06","20:40:00",27100,27100,27085,27095,2073]
["2021-01-06","20:45:00",27100,27100,27070,27080,125,null,null,null,null,null,null,null,"2021-01-06","20:45:00",27095,27100,27075,27080,1226]
["2021-01-06","20:50:00",27080,27080,27080,27080,33,null,null,null,null,null,null,null,"2021-01-06","20:50:00",27080,27085,27070,27075,1480]
["2021-01-06","20:55:00",27070,27070,27050,27060,154,null,null,null,null,null,null,null,"2021-01-06","20:55:00",27075,27075,27045,27065,3547]
["2021-01-06","21:00:00",27060,27070,27050,27060,100,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27045,27070,2406]
["2021-01-06","21:05:00",27070,27070,27030,27030,166,null,null,null,null,null,null,null,"2021-01-06","21:05:00",27070,27070,27030,27035,3119]
["2021-01-06","21:10:00",27040,27060,27040,27060,71,null,null,null,null,null,null,null,"2021-01-06","21:10:00",27035,27065,27035,27065,1938]
["2021-01-06","21:15:00",27060,27060,27040,27040,99,null,null,null,null,null,null,null,"2021-01-06","21:15:00",27060,27065,27035,27040,1667]
["2021-01-06","21:20:00",27040,27050,27040,27050,51,null,null,null,null,null,null,null,"2021-01-06","21:20:00",27040,27050,27030,27050,1821]
["2021-01-06","21:25:00",27050,27050,27040,27040,25,null,null,null,null,null,null,null,"2021-01-06","21:25:00",27045,27050,27030,27035,1393]
["2021-01-06","21:30:00",27030,27040,27030,27040,130,null,null,null,null,null,null,null,"2021-01-06","21:30:00",27035,27045,27025,27040,2667]
["2021-01-06","21:35:00",27040,27050,27040,27040,63,null,null,null,null,null,null,null,"2021-01-06","21:35:00",27045,27055,27030,27030,1813]
["2021-01-06","21:40:00",27030,27040,27030,27040,80,null,null,null,null,null,null,null,"2021-01-06","21:40:00",27035,27040,27020,27040,2011]
["2021-01-06","21:45:00",27040,27040,27040,27040,18,null,null,null,null,null,null,null,"2021-01-06","21:45:00",27040,27050,27030,27050,1027]
["2021-01-06","21:50:00",27050,27070,27050,27060,53,null,null,null,null,null,null,null,"2021-01-06","21:50:00",27045,27070,27045,27060,2152]
["2021-01-06","21:55:00",27060,27060,27060,27060,31,null,null,null,null,null,null,null,"2021-01-06","21:55:00",27060,27065,27055,27055,805]
["2021-01-06","22:00:00",27060,27060,27040,27040,349,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,27035,27040,3958]
["2021-01-06","22:05:00",27040,27040,27000,27030,363,null,null,null,null,null,null,null,"2021-01-06","22:05:00",27045,27045,27005,27025,5451]
["2021-01-06","22:10:00",27030,27030,27030,27030,31,null,null,null,null,null,null,null,"2021-01-06","22:10:00",27025,27035,27020,27030,1461]
["2021-01-06","22:15:00",27020,27020,27020,27020,35,null,null,null,null,null,null,null,"2021-01-06","22:15:00",27030,27030,27015,27025,911]
["2021-01-06","22:20:00",27030,27030,27020,27020,30,null,null,null,null,null,null,null,"2021-01-06","22:20:00",27030,27035,27020,27030,1304]
["2021-01-06","22:25:00",27030,27040,27020,27020,54,null,null,null,null,null,null,null,"2021-01-06","22:25:00",27030,27035,27020,27025,1044]
["2021-01-06","22:30:00",27030,27030,27010,27010,120,null,null,null,null,null,null,null,"2021-01-06","22:30:00",27025,27030,27005,27020,2283]
["2021-01-06","22:35:00",27020,27030,27020,27030,23,null,null,null,null,null,null,null,"2021-01-06","22:35:00",27020,27040,27015,27025,1852]
["2021-01-06","22:40:00",27030,27030,27020,27020,9,null,null,null,null,null,null,null,"2021-01-06","22:40:00",27025,27030,27025,27030,800]
["2021-01-06","22:45:00",27030,27030,27020,27020,35,null,null,null,null,null,null,null,"2021-01-06","22:45:00",27030,27030,27015,27015,1240]
["2021-01-06","22:50:00",27010,27010,27010,27010,32,null,null,null,null,null,null,null,"2021-01-06","22:50:00",27015,27015,27000,27005,1747]
["2021-01-06","22:55:00",27010,27010,26980,26980,332,null,null,null,null,null,null,null,"2021-01-06","22:55:00",27005,27010,26980,26980,4947]
["2021-01-06","23:00:00",26980,26990,26980,26990,186,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,26995,26975,26985,2614]
["2021-01-06","23:05:00",26980,26980,26970,26970,263,null,null,null,null,null,null,null,"2021-01-06","23:05:00",26985,26990,26965,26975,3537]
["2021-01-06","23:10:00",26980,27000,26980,27000,124,null,null,null,null,null,null,null,"2021-01-06","23:10:00",26980,27010,26980,27010,2412]
["2021-01-06","23:15:00",27000,27010,27000,27010,59,null,null,null,null,null,null,null,"2021-01-06","23:15:00",27010,27010,27000,27010,1539]
["2021-01-06","23:20:00",27010,27020,27010,27020,45,null,null,null,null,null,null,null,"2021-01-06","23:20:00",27010,27030,27000,27030,1473]
["2021-01-06","23:25:00",27030,27030,27030,27030,76,null,null,null,null,null,null,null,"2021-01-06","23:25:00",27030,27030,27020,27030,1642]
["2021-01-06","23:30:00",27020,27070,27020,27070,407,null,null,null,null,null,null,null,"2021-01-06","23:30:00",27025,27070,27025,27070,6314]
["2021-01-06","23:35:00",27070,27100,27070,27100,254,null,null,null,null,null,null,null,"2021-01-06","23:35:00",27070,27100,27065,27095,5972]
["2021-01-06","23:40:00",27100,27120,27100,27110,208,null,null,null,null,null,null,null,"2021-01-06","23:40:00",27100,27125,27100,27110,4751]
["2021-01-06","23:45:00",27110,27120,27110,27120,195,null,null,null,null,null,null,null,"2021-01-06","23:45:00",27115,27125,27105,27115,3313]
["2021-01-06","23:50:00",27120,27120,27090,27090,136,null,null,null,null,null,null,null,"2021-01-06","23:50:00",27120,27120,27095,27095,3404]
["2021-01-06","23:55:00",27090,27100,27090,27100,85,null,null,null,null,null,null,null,"2021-01-06","23:55:00",27100,27105,27090,27100,2293]
["2021-01-06","00:00:00",27100,27150,27100,27140,376,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27145,27090,27145,11203]
["2021-01-06","00:05:00",27150,27150,27110,27110,242,null,null,null,null,null,null,null,"2021-01-06","00:05:00",27145,27155,27100,27100,5273]
["2021-01-06","00:10:00",27100,27110,27100,27110,92,null,null,null,null,null,null,null,"2021-01-06","00:10:00",27100,27115,27095,27105,2632]
["2021-01-06","00:15:00",27110,27110,27080,27080,180,null,null,null,null,null,null,null,"2021-01-06","00:15:00",27105,27115,27075,27080,3755]
["2021-01-06","00:20:00",27080,27090,27070,27090,89,null,null,null,null,null,null,null,"2021-01-06","00:20:00",27080,27090,27070,27090,2708]
["2021-01-06","00:25:00",27080,27090,27080,27080,62,null,null,null,null,null,null,null,"2021-01-06","00:25:00",27090,27100,27080,27090,1951]
["2021-01-06","00:30:00",27090,27090,27070,27090,89,null,null,null,null,null,null,null,"2021-01-06","00:30:00",27085,27095,27065,27085,2451]
["2021-01-06","00:35:00",27090,27090,27070,27070,72,null,null,null,null,null,null,null,"2021-01-06","00:35:00",27085,27090,27060,27075,1561]
["2021-01-06","00:40:00",27080,27080,27050,27050,47,null,null,null,null,null,null,null,"2021-01-06","00:40:00",27075,27080,27055,27055,2144]
["2021-01-06","00:45:00",27060,27080,27060,27070,139,null,null,null,null,null,null,null,"2021-01-06","00:45:00",27060,27075,27055,27075,2794]
["2021-01-06","00:50:00",27080,27090,27080,27090,249,null,null,null,null,null,null,null,"2021-01-06","00:50:00",27075,27095,27075,27085,2199]
["2021-01-06","00:55:00",27080,27080,27040,27050,141,null,null,null,null,null,null,null,"2021-01-06","00:55:00",27085,27085,27040,27040,2629]
["2021-01-06","01:00:00",27040,27070,27030,27060,162,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27070,27035,27060,2551]
["2021-01-06","01:05:00",27060,27060,27040,27040,142,null,null,null,null,null,null,null,"2021-01-06","01:05:00",27060,27065,27035,27040,1883]
["2021-01-06","01:10:00",27040,27050,27040,27040,138,null,null,null,null,null,null,null,"2021-01-06","01:10:00",27040,27055,27030,27040,2578]
["2021-01-06","01:15:00",27040,27040,27020,27020,113,null,null,null,null,null,null,null,"2021-01-06","01:15:00",27040,27040,27015,27025,2537]
["2021-01-06","01:20:00",27030,27060,27030,27050,163,null,null,null,null,null,null,null,"2021-01-06","01:20:00",27025,27055,27020,27055,2035]
["2021-01-06","01:25:00",27050,27070,27050,27060,143,null,null,null,null,null,null,null,"2021-01-06","01:25:00",27055,27075,27050,27070,2720]
["2021-01-06","01:30:00",27070,27090,27070,27090,133,null,null,null,null,null,null,null,"2021-01-06","01:30:00",27070,27090,27065,27090,2053]
["2021-01-06","01:35:00",27090,27090,27080,27090,97,null,null,null,null,null,null,null,"2021-01-06","01:35:00",27085,27095,27080,27090,2305]
["2021-01-06","01:40:00",27090,27110,27090,27110,155,null,null,null,null,null,null,null,"2021-01-06","01:40:00",27090,27115,27090,27105,1680]
["2021-01-06","01:45:00",27100,27100,27070,27080,172,null,null,null,null,null,null,null,"2021-01-06","01:45:00",27110,27110,27075,27080,2426]
["2021-01-06","01:50:00",27080,27090,27070,27070,55,null,null,null,null,null,null,null,"2021-01-06","01:50:00",27080,27085,27070,27070,1768]
["2021-01-06","01:55:00",27080,27080,27060,27060,25,null,null,null,null,null,null,null,"2021-01-06","01:55:00",27070,27075,27060,27060,928]
["2021-01-06","02:00:00",27070,27080,27070,27080,38,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27080,27060,27075,920]
["2021-01-06","02:05:00",27090,27110,27090,27110,91,null,null,null,null,null,null,null,"2021-01-06","02:05:00",27080,27115,27080,27110,1754]
["2021-01-06","02:10:00",27110,27120,27100,27100,63,null,null,null,null,null,null,null,"2021-01-06","02:10:00",27105,27120,27100,27105,1376]
["2021-01-06","02:15:00",27110,27110,27100,27110,67,null,null,null,null,null,null,null,"2021-01-06","02:15:00",27100,27115,27090,27105,1238]
["2021-01-06","02:20:00",27110,27110,27110,27110,15,null,null,null,null,null,null,null,"2021-01-06","02:20:00",27105,27110,27100,27100,629]
["2021-01-06","02:25:00",27100,27100,27100,27100,44,null,null,null,null,null,null,null,"2021-01-06","02:25:00",27105,27105,27100,27100,939]
["2021-01-06","02:30:00",27100,27110,27100,27110,20,null,null,null,null,null,null,null,"2021-01-06","02:30:00",27105,27115,27100,27105,868]
["2021-01-06","02:35:00",27110,27120,27110,27120,33,null,null,null,null,null,null,null,"2021-01-06","02:35:00",27110,27120,27110,27120,834]
["2021-01-06","02:40:00",27120,27140,27120,27140,188,null,null,null,null,null,null,null,"2021-01-06","02:40:00",27120,27140,27120,27135,3084]
["2021-01-06","02:45:00",27130,27130,27130,27130,26,null,null,null,null,null,null,null,"2021-01-06","02:45:00",27135,27135,27120,27130,488]
["2021-01-06","02:50:00",27120,27130,27120,27130,12,null,null,null,null,null,null,null,"2021-01-06","02:50:00",27125,27130,27120,27125,452]
["2021-01-06","02:55:00",27130,27140,27130,27140,35,null,null,null,null,null,null,null,"2021-01-06","02:55:00",27125,27145,27125,27140,747]
["2021-01-06","03:00:00",27140,27150,27140,27140,92,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27135,27135,1110]
["2021-01-06","03:05:00",27130,27140,27120,27120,25,null,null,null,null,null,null,null,"2021-01-06","03:05:00",27135,27135,27120,27120,543]
["2021-01-06","03:10:00",27120,27130,27120,27120,60,null,null,null,null,null,null,null,"2021-01-06","03:10:00",27120,27125,27110,27125,992]
["2021-01-06","03:15:00",27130,27140,27130,27140,60,null,null,null,null,null,null,null,"2021-01-06","03:15:00",27125,27140,27125,27135,1278]
["2021-01-06","03:20:00",27130,27130,27120,27120,51,null,null,null,null,null,null,null,"2021-01-06","03:20:00",27135,27135,27120,27120,738]
["2021-01-06","03:25:00",27120,27120,27120,27120,9,null,null,null,null,null,null,null,"2021-01-06","03:25:00",27125,27130,27115,27125,283]
["2021-01-06","03:30:00",27130,27130,27130,27130,28,null,null,null,null,null,null,null,"2021-01-06","03:30:00",27125,27140,27120,27135,633]
["2021-01-06","03:35:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","03:35:00",27135,27135,27125,27130,265]
["2021-01-06","03:40:00",27130,27130,27130,27130,31,null,null,null,null,null,null,null,"2021-01-06","03:40:00",27130,27140,27130,27130,477]
["2021-01-06","03:45:00",27130,27130,27130,27130,3,null,null,null,null,null,null,null,"2021-01-06","03:45:00",27130,27140,27125,27125,198]
["2021-01-06","03:50:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","03:50:00",27125,27130,27125,27130,289]
["2021-01-06","03:55:00",27130,27150,27130,27140,34,null,null,null,null,null,null,null,"2021-01-06","03:55:00",27125,27145,27125,27140,462]
["2021-01-06","04:00:00",27150,27180,27150,27170,186,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27180,27140,27170,4423]
["2021-01-06","04:05:00",27170,27180,27170,27180,82,null,null,null,null,null,null,null,"2021-01-06","04:05:00",27170,27180,27170,27175,1514]
["2021-01-06","04:10:00",27180,27180,27170,27170,39,null,null,null,null,null,null,null,"2021-01-06","04:10:00",27175,27175,27165,27165,566]
["2021-01-06","04:15:00",27170,27180,27170,27170,30,null,null,null,null,null,null,null,"2021-01-06","04:15:00",27170,27180,27170,27170,769]
["2021-01-06","04:20:00",27170,27180,27170,27180,14,null,null,null,null,null,null,null,"2021-01-06","04:20:00",27175,27180,27170,27180,472]
["2021-01-06","04:25:00",27180,27180,27180,27180,61,null,null,null,null,null,null,null,"2021-01-06","04:25:00",27175,27180,27175,27180,250]
["2021-01-06","04:30:00",27180,27180,27180,27180,141,null,null,null,null,null,null,null,"2021-01-06","04:30:00",27180,27185,27175,27175,1455]
["2021-01-06","04:35:00",27180,27190,27180,27180,59,null,null,null,null,null,null,null,"2021-01-06","04:35:00",27175,27180,27170,27175,1093]
["2021-01-06","04:40:00",27180,27180,27180,27180,37,null,null,null,null,null,null,null,"2021-01-06","04:40:00",27175,27180,27170,27175,276]
["2021-01-06","04:45:00",27180,27180,27180,27180,4,null,null,null,null,null,null,null,"2021-01-06","04:45:00",27175,27180,27175,27180,204]
["2021-01-06","04:50:00",27180,27180,27170,27170,33,null,null,null,null,null,null,null,"2021-01-06","04:50:00",27175,27180,27160,27160,1039]
["2021-01-06","04:55:00",27160,27160,27150,27150,182,null,null,null,null,null,null,null,"2021-01-06","04:55:00",27160,27165,27150,27150,1558]
["2021-01-06","05:00:00",27150,27180,27150,27180,70,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27180,27150,27180,1360]
["2021-01-06","05:05:00",27180,27190,27170,27180,31,null,null,null,null,null,null,null,"2021-01-06","05:05:00",27180,27185,27170,27180,697]
["2021-01-06","05:10:00",27190,27190,27180,27190,57,null,null,null,null,null,null,null,"2021-01-06","05:10:00",27180,27190,27175,27185,1037]
["2021-01-06","05:15:00",27190,27190,27180,27190,94,null,null,null,null,null,null,null,"2021-01-06","05:15:00",27185,27190,27175,27185,1313]
["2021-01-06","05:20:00",27180,27190,27180,27190,146,null,null,null,null,null,null,null,"2021-01-06","05:20:00",27180,27190,27175,27185,1610]
["2021-01-06","05:25:00",27190,27190,27190,27190,0,null,null,null,null,null,null,null,"2021-01-06","05:25:00",27185,27185,27185,27185,0]
["2021-01-06","05:30:00",27190,27190,27190,27190,89,null,null,null,null,null,null,null,"2021-01-06","05:30:00",27190,27190,27190,27190,1576]
["2021-01-06","08:45:00",27090,27110,27080,27100,916,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27080,27100,9900]
["2021-01-06","08:50:00",27100,27100,27090,27090,111,null,null,null,null,null,null,null,"2021-01-06","08:50:00",27100,27100,27080,27090,2600]
["2021-01-06","08:55:00",27090,27090,27050,27070,407,null,null,null,null,null,null,null,"2021-01-06","08:55:00",27085,27090,27050,27070,6374]
["2021-01-06","09:00:00",27070,27140,27040,27130,1498,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27140,27040,27135,24135]
["2021-01-06","09:05:00",27140,27140,27090,27090,758,null,null,null,null,null,null,null,"2021-01-06","09:05:00",27135,27140,27080,27100,9960]
["2021-01-06","09:10:00",27090,27100,27050,27090,721,null,null,null,null,null,null,null,"2021-01-06","09:10:00",27095,27100,27050,27085,10032]
["2021-01-06","09:15:00",27090,27100,27070,27080,552,null,null,null,null,null,null,null,"2021-01-06","09:15:00",27085,27110,27070,27085,7612]
["2021-01-06","09:20:00",27090,27120,27080,27120,590,null,null,null,null,null,null,null,"2021-01-06","09:20:00",27090,27125,27075,27115,8583]
["2021-01-06","09:25:00",27120,27150,27120,27130,660,null,null,null,null,null,null,null,"2021-01-06","09:25:00",27120,27140,27115,27135,8347]
["2021-01-06","09:30:00",27140,27140,27110,27130,329,null,null,null,null,null,null,null,"2021-01-06","09:30:00",27135,27145,27105,27130,6309]
["2021-01-06","09:35:00",27130,27150,27120,27150,749,null,null,null,null,null,null,null,"2021-01-06","09:35:00",27135,27160,27115,27150,9042]
["2021-01-06","09:40:00",27150,27160,27140,27160,761,null,null,null,null,null,null,null,"2021-01-06","09:40:00",27155,27170,27140,27160,10041]
["2021-01-06","09:45:00",27160,27160,27140,27150,390,null,null,null,null,null,null,null,"2021-01-06","09:45:00",27160,27165,27140,27145,5753]
["2021-01-06","09:50:00",27150,27160,27140,27150,474,null,null,null,null,null,null,null,"2021-01-06","09:50:00",27150,27165,27135,27150,8241]
["2021-01-06","09:55:00",27150,27160,27130,27150,595,null,null,null,null,null,null,null,"2021-01-06","09:55:00",27150,27155,27120,27145,10172]
["2021-01-06","10:00:00",27150,27170,27130,27140,574,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27130,27140,7611]
["2021-01-06","10:05:00",27140,27150,27130,27150,383,null,null,null,null,null,null,null,"2021-01-06","10:05:00",27135,27150,27130,27150,4995]
["2021-01-06","10:10:00",27150,27150,27140,27150,288,null,null,null,null,null,null,null,"2021-01-06","10:10:00",27150,27155,27135,27150,5447]
["2021-01-06","10:15:00",27150,27150,27060,27070,1157,null,null,null,null,null,null,null,"2021-01-06","10:15:00",27150,27155,27060,27065,15600]
["2021-01-06","10:20:00",27070,27100,27040,27070,1248,null,null,null,null,null,null,null,"2021-01-06","10:20:00",27060,27095,27035,27075,17580]
["2021-01-06","10:25:00",27070,27080,27030,27040,907,null,null,null,null,null,null,null,"2021-01-06","10:25:00",27075,27080,27030,27035,12134]
["2021-01-06","10:30:00",27040,27070,27040,27070,634,null,null,null,null,null,null,null,"2021-01-06","10:30:00",27035,27070,27030,27070,9754]
["2021-01-06","10:35:00",27070,27070,27000,27010,1022,null,null,null,null,null,null,null,"2021-01-06","10:35:00",27065,27075,27005,27010,14270]
["2021-01-06","10:40:00",27010,27050,27010,27030,487,null,null,null,null,null,null,null,"2021-01-06","10:40:00",27010,27055,27000,27030,9029]
["2021-01-06","10:45:00",27030,27030,27010,27020,405,null,null,null,null,null,null,null,"2021-01-06","10:45:00",27030,27040,27000,27015,7326]
["2021-01-06","10:50:00",27020,27050,27010,27050,381,null,null,null,null,null,null,null,"2021-01-06","10:50:00",27015,27050,27005,27050,6689]
["2021-01-06","10:55:00",27040,27060,27040,27050,583,null,null,null,null,null,null,null,"2021-01-06","10:55:00",27050,27065,27035,27045,7505]
["2021-01-06","11:00:00",27040,27080,27020,27070,542,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27085,27020,27070,7843]
["2021-01-06","11:05:00",27070,27070,27050,27050,456,null,null,null,null,null,null,null,"2021-01-06","11:05:00",27070,27075,27050,27050,5400]
["2021-01-06","11:10:00",27060,27060,27050,27050,295,null,null,null,null,null,null,null,"2021-01-06","11:10:00",27055,27065,27045,27045,4978]
["2021-01-06","11:15:00",27050,27080,27050,27060,359,null,null,null,null,null,null,null,"2021-01-06","11:15:00",27045,27085,27040,27065,5563]
["2021-01-06","11:20:00",27070,27070,27050,27070,281,null,null,null,null,null,null,null,"2021-01-06","11:20:00",27060,27070,27050,27070,3568]
["2021-01-06","11:25:00",27070,27100,27070,27100,315,null,null,null,null,null,null,null,"2021-01-06","11:25:00",27065,27105,27060,27095,6247]
["2021-01-06","11:30:00",27100,27110,27100,27100,384,null,null,null,null,null,null,null,"2021-01-06","11:30:00",27095,27110,27090,27105,5821]
["2021-01-06","11:35:00",27110,27110,27100,27100,154,null,null,null,null,null,null,null,"2021-01-06","11:35:00",27105,27110,27095,27105,2750]
["2021-01-06","11:40:00",27100,27100,27090,27090,232,null,null,null,null,null,null,null,"2021-01-06","11:40:00",27105,27110,27085,27095,2534]
["2021-01-06","11:45:00",27090,27110,27070,27070,279,null,null,null,null,null,null,null,"2021-01-06","11:45:00",27095,27110,27065,27070,4209]
["2021-01-06","11:50:00",27070,27070,27030,27030,464,null,null,null,null,null,null,null,"2021-01-06","11:50:00",27070,27070,27030,27030,6494]
["2021-01-06","11:55:00",27030,27040,27010,27030,457,null,null,null,null,null,null,null,"2021-01-06","11:55:00",27035,27045,27015,27025,6491]
["2021-01-06","12:00:00",27020,27030,27010,27010,412,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27040,27005,27015,5013]
["2021-01-06","12:05:00",27010,27050,27010,27040,392,null,null,null,null,null,null,null,"2021-01-06","12:05:00",27015,27045,27010,27035,4321]
["2021-01-06","12:10:00",27040,27050,27020,27050,346,null,null,null,null,null,null,null,"2021-01-06","12:10:00",27040,27055,27020,27045,3132]
["2021-01-06","12:15:00",27040,27040,27040,27040,123,null,null,null,null,null,null,null,"2021-01-06","12:15:00",27040,27050,27030,27040,1746]
["2021-01-06","12:20:00",27040,27040,27010,27020,346,null,null,null,null,null,null,null,"2021-01-06","12:20:00",27040,27050,27005,27015,3811]
["2021-01-06","12:25:00",27020,27040,27020,27030,306,null,null,null,null,null,null,null,"2021-01-06","12:25:00",27015,27040,27010,27030,3912]
["2021-01-06","12:30:00",27030,27040,27000,27040,593,null,null,null,null,null,null,null,"2021-01-06","12:30:00",27030,27050,27000,27040,7965]
["2021-01-06","12:35:00",27040,27040,27010,27020,358,null,null,null,null,null,null,null,"2021-01-06","12:35:00",27040,27045,27010,27020,4333]
["2021-01-06","12:40:00",27020,27020,27000,27020,738,null,null,null,null,null,null,null,"2021-01-06","12:40:00",27015,27030,26995,27020,7554]
["2021-01-06","12:45:00",27020,27030,27010,27010,328,null,null,null,null,null,null,null,"2021-01-06","12:45:00",27020,27030,27005,27010,3172]
["2021-01-06","12:50:00",27010,27030,27010,27010,427,null,null,null,null,null,null,null,"2021-01-06","12:50:00",27005,27030,27005,27010,3388]
["2021-01-06","12:55:00",27010,27010,26980,26980,533,null,null,null,null,null,null,null,"2021-01-06","12:55:00",27010,27010,26980,26985,6404]
["2021-01-06","13:00:00",26980,27000,26980,26980,530,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27000,26970,26985,5649]
["2021-01-06","13:05:00",26980,27000,26970,26980,397,null,null,null,null,null,null,null,"2021-01-06","13:05:00",26985,26995,26970,26980,3221]
["2021-01-06","13:10:00",26980,26980,26970,26970,220,null,null,null,null,null,null,null,"2021-01-06","13:10:00",26980,26990,26975,26975,2446]
["2021-01-06","13:15:00",26970,27010,26970,27000,331,null,null,null,null,null,null,null,"2021-01-06","13:15:00",26980,27010,26970,27000,3775]
["2021-01-06","13:20:00",26990,27040,26980,27030,896,null,null,null,null,null,null,null,"2021-01-06","13:20:00",26995,27040,26980,27040,9694]
["2021-01-06","13:25:00",27040,27070,27030,27060,966,null,null,null,null,null,null,null,"2021-01-06","13:25:00",27035,27065,27020,27060,7117]
["2021-01-06","13:30:00",27070,27070,27050,27050,623,null,null,null,null,null,null,null,"2021-01-06","13:30:00",27065,27070,27045,27050,6851]
["2021-01-06","13:35:00",27050,27060,27040,27050,282,null,null,null,null,null,null,null,"2021-01-06","13:35:00",27050,27060,27035,27045,3490]
["2021-01-06","13:40:00",27050,27050,27040,27040,383,null,null,null,null,null,null,null,"2021-01-06","13:40:00",27045,27055,27030,27045,4711]
["2021-01-06","13:45:00",27050,27050,27030,27040,369,null,null,null,null,null,null,null,"2021-01-06","13:45:00",27050,27060,27035,27045,3509]
["2021-01-06","13:50:00",27040,27040,27020,27040,620,null,null,null,null,null,null,null,"2021-01-06","13:50:00",27045,27045,27015,27040,7615]
["2021-01-06","13:55:00",27040,27050,27030,27050,278,null,null,null,null,null,null,null,"2021-01-06","13:55:00",27040,27060,27030,27055,2931]
["2021-01-06","14:00:00",27060,27070,27050,27060,543,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27070,27045,27060,7119]
["2021-01-06","14:05:00",27070,27070,27070,27070,173,null,null,null,null,null,null,null,"2021-01-06","14:05:00",27060,27075,27060,27065,2909]
["2021-01-06","14:10:00",27060,27090,27060,27080,314,null,null,null,null,null,null,null,"2021-01-06","14:10:00",27065,27090,27055,27080,5349]
["2021-01-06","14:15:00",27090,27120,27080,27080,868,null,null,null,null,null,null,null,"2021-01-06","14:15:00",27080,27120,27075,27075,9432]
["2021-01-06","14:20:00",27070,27080,27070,27080,385,null,null,null,null,null,null,null,"2021-01-06","14:20:00",27080,27080,27065,27075,4289]
["2021-01-06","14:25:00",27070,27090,27050,27070,521,null,null,null,null,null,null,null,"2021-01-06","14:25:00",27075,27085,27055,27065,5509]
["2021-01-06","14:30:00",27060,27070,27060,27070,260,null,null,null,null,null,null,null,"2021-01-06","14:30:00",27065,27080,27060,27070,3489]
["2021-01-06","14:35:00",27080,27080,27070,27070,151,null,null,null,null,null,null,null,"2021-01-06","14:35:00",27075,27080,27065,27070,2942]
["2021-01-06","14:40:00",27070,27070,27050,27050,206,null,null,null,null,null,null,null,"2021-01-06","14:40:00",27075,27080,27050,27050,3197]
["2021-01-06","14:45:00",27050,27050,27040,27040,264,null,null,null,null,null,null,null,"2021-01-06","14:45:00",27055,27055,27030,27035,3309]
["2021-01-06","14:50:00",27030,27040,27000,27010,724,null,null,null,null,null,null,null,"2021-01-06","14:50:00",27035,27040,27000,27005,7647]
["2021-01-06","14:55:00",27010,27030,27010,27020,560,null,null,null,null,null,null,null,"2021-01-06","14:55:00",27010,27030,27005,27025,6440]
["2021-01-06","15:00:00",27020,27040,27020,27020,1482,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27015,27015,11224]
["2021-01-06","15:05:00",27020,27040,27010,27030,607,null,null,null,null,null,null,null,"2021-01-06","15:05:00",27020,27040,27015,27035,4162]
["2021-01-06","15:10:00",27030,27030,27030,27030,0,null,null,null,null,null,null,null,"2021-01-06","15:10:00",27035,27035,27035,27035,2]
["2021-01-06","15:15:00",27010,27010,27010,27010,1860,null,null,null,null,null,null,null,"2021-01-06","15:15:00",27015,27015,27015,27015,5170]
["2021-01-07","16:30:00",27080,27090,27060,27090,486,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27060,27085,6683]
["2021-01-07","16:35:00",27090,27090,27080,27080,201,null,null,null,null,null,null,null,"2021-01-07","16:35:00",27085,27090,27070,27080,3175]
["2021-01-07","16:40:00",27080,27090,27070,27070,134,null,null,null,null,null,null,null,"2021-01-07","16:40:00",27080,27090,27065,27075,2522]
["2021-01-07","16:45:00",27070,27070,27070,27070,90,null,null,null,null,null,null,null,"2021-01-07","16:45:00",27075,27080,27060,27065,2260]
["2021-01-07","16:50:00",27070,27070,27060,27060,139,null,null,null,null,null,null,null,"2021-01-07","16:50:00",27070,27080,27055,27060,2484]
["2021-01-07","16:55:00",27060,27070,27060,27060,165,null,null,null,null,null,null,null,"2021-01-07","16:55:00",27060,27065,27055,27060,1966]
["2021-01-07","17:00:00",27050,27060,27040,27050,455,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,27030,27055,5146]
["2021-01-07","17:05:00",27050,27050,27030,27030,296,null,null,null,null,null,null,null,"2021-01-07","17:05:00",27055,27055,27020,27025,3587]
["2021-01-07","17:10:00",27020,27020,27000,27010,282,null,null,null,null,null,null,null,"2021-01-07","17:10:00",27020,27025,27000,27010,4492]
["2021-01-07","17:15:00",27000,27000,26950,26950,466,null,null,null,null,null,null,null,"2021-01-07","17:15:00",27005,27010,26945,26950,7850]
["2021-01-07","17:20:00",26950,26970,26920,26970,512,null,null,null,null,null,null,null,"2021-01-07","17:20:00",26955,26975,26925,26970,9283]
["2021-01-07","17:25:00",26970,26980,26970,26980,235,null,null,null,null,null,null,null,"2021-01-07","17:25:00",26975,26990,26965,26985,4157]
["2021-01-07","17:30:00",26980,27010,26980,27010,248,null,null,null,null,null,null,null,"2021-01-07","17:30:00",26985,27015,26970,27015,5402]
["2021-01-07","17:35:00",27010,27010,27000,27000,246,null,null,null,null,null,null,null,"2021-01-07","17:35:00",27015,27015,26995,27000,3207]
["2021-01-07","17:40:00",27000,27000,26960,26960,210,null,null,null,null,null,null,null,"2021-01-07","17:40:00",27000,27005,26955,26965,3813]
["2021-01-07","17:45:00",26970,26990,26970,26980,392,null,null,null,null,null,null,null,"2021-01-07","17:45:00",26970,26995,26960,26975,4773]
["2021-01-07","17:50:00",26980,26990,26980,26980,151,null,null,null,null,null,null,null,"2021-01-07","17:50:00",26975,27000,26975,26980,2303]
["2021-01-07","17:55:00",26980,26990,26980,26980,112,null,null,null,null,null,null,null,"2021-01-07","17:55:00",26980,26990,26970,26980,2413]
["2021-01-07","18:00:00",26980,26990,26960,26990,210,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,26990,26955,26985,4300]
["2021-01-07","18:05:00",26990,27000,26990,27000,203,null,null,null,null,null,null,null,"2021-01-07","18:05:00",26990,27005,26985,27000,2530]
["2021-01-07","18:10:00",27000,27010,27000,27010,26,null,null,null,null,null,null,null,"2021-01-07","18:10:00",26995,27010,26995,27005,1224]
["2021-01-07","18:15:00",27010,27040,27000,27030,316,null,null,null,null,null,null,null,"2021-01-07","18:15:00",27010,27035,27005,27025,5339]
["2021-01-07","18:20:00",27030,27030,27020,27020,53,null,null,null,null,null,null,null,"2021-01-07","18:20:00",27025,27030,27010,27015,1535]
["2021-01-07","18:25:00",27020,27020,27020,27020,10,null,null,null,null,null,null,null,"2021-01-07","18:25:00",27015,27020,27010,27015,912]
["2021-01-07","18:30:00",27020,27030,27020,27030,88,null,null,null,null,null,null,null,"2021-01-07","18:30:00",27020,27030,27010,27025,1786]
["2021-01-07","18:35:00",27030,27030,27020,27020,137,null,null,null,null,null,null,null,"2021-01-07","18:35:00",27030,27030,27015,27025,2638]
["2021-01-07","18:40:00",27020,27030,27010,27030,153,null,null,null,null,null,null,null,"2021-01-07","18:40:00",27020,27040,27005,27035,3337]
["2021-01-07","18:45:00",27040,27060,27040,27060,235,null,null,null,null,null,null,null,"2021-01-07","18:45:00",27035,27065,27035,27060,4781]
["2021-01-07","18:50:00",27060,27080,27060,27070,176,null,null,null,null,null,null,null,"2021-01-07","18:50:00",27060,27080,27060,27065,4026]
["2021-01-07","18:55:00",27070,27070,27070,27070,28,null,null,null,null,null,null,null,"2021-01-07","18:55:00",27065,27075,27060,27075,1857]
["2021-01-07","19:00:00",27070,27100,27070,27080,194,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27100,27070,27085,3809]
["2021-01-07","19:05:00",27090,27090,27080,27090,81,null,null,null,null,null,null,null,"2021-01-07","19:05:00",27090,27095,27080,27090,2010]
["2021-01-07","19:10:00",27090,27090,27080,27080,131,null,null,null,null,null,null,null,"2021-01-07","19:10:00",27090,27095,27080,27085,1635]
["2021-01-07","19:15:00",27080,27080,27080,27080,44,null,null,null,null,null,null,null,"2021-01-07","19:15:00",27085,27090,27075,27085,1247]
["2021-01-07","19:20:00",27080,27090,27080,27080,40,null,null,null,null,null,null,null,"2021-01-07","19:20:00",27080,27090,27075,27075,1234]
["2021-01-07","19:25:00",27080,27090,27060,27060,109,null,null,null,null,null,null,null,"2021-01-07","19:25:00",27080,27090,27060,27065,2279]
["2021-01-07","19:30:00",27070,27080,27070,27080,77,null,null,null,null,null,null,null,"2021-01-07","19:30:00",27065,27085,27060,27085,2221]
["2021-01-07","19:35:00",27090,27090,27080,27080,163,null,null,null,null,null,null,null,"2021-01-07","19:35:00",27085,27095,27075,27075,2339]
["2021-01-07","19:40:00",27080,27090,27080,27090,105,null,null,null,null,null,null,null,"2021-01-07","19:40:00",27075,27100,27075,27090,1673]
["2021-01-07","19:45:00",27100,27100,27100,27100,219,null,null,null,null,null,null,null,"2021-01-07","19:45:00",27095,27110,27095,27105,3867]
["2021-01-07","19:50:00",27100,27110,27100,27110,56,null,null,null,null,null,null,null,"2021-01-07","19:50:00",27100,27110,27100,27110,1475]
["2021-01-07","19:55:00",27100,27100,27090,27090,71,null,null,null,null,null,null,null,"2021-01-07","19:55:00",27105,27110,27090,27095,1593]
["2021-01-07","20:00:00",27090,27100,27080,27080,96,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27080,27085,1810]
["2021-01-07","20:05:00",27080,27080,27080,27080,105,null,null,null,null,null,null,null,"2021-01-07","20:05:00",27080,27085,27070,27080,2125]
["2021-01-07","20:10:00",27070,27080,27070,27070,46,null,null,null,null,null,null,null,"2021-01-07","20:10:00",27080,27085,27070,27070,1506]
["2021-01-07","20:15:00",27070,27070,27060,27060,54,null,null,null,null,null,null,null,"2021-01-07","20:15:00",27075,27075,27050,27055,2551]
["2021-01-07","20:20:00",27050,27060,27050,27060,90,null,null,null,null,null,null,null,"2021-01-07","20:20:00",27055,27065,27045,27060,2525]
["2021-01-07","20:25:00",27070,27070,27070,27070,55,null,null,null,null,null,null,null,"2021-01-07","20:25:00",27060,27080,27060,27075,2011]
["2021-01-07","20:30:00",27070,27070,27070,27070,27,null,null,null,null,null,null,null,"2021-01-07","20:30:00",27080,27080,27065,27065,997]
["2021-01-07","20:35:00",27060,27060,27050,27060,66,null,null,null,null,null,null,null,"2021-01-07","20:35:00",27070,27070,27050,27065,1979]
["2021-01-07","20:40:00",27070,27070,27070,27070,38,null,null,null,null,null,null,null,"2021-01-07","20:40:00",27065,27075,27065,27065,980]
["2021-01-07","20:45:00",27070,27070,27060,27060,6,null,null,null,null,null,null,null,"2021-01-07","20:45:00",27065,27070,27065,27065,600]
["2021-01-07","20:50:00",27070,27080,27070,27080,66,null,null,null,null,null,null,null,"2021-01-07","20:50:00",27065,27080,27065,27075,1399]
["2021-01-07","20:55:00",27080,27080,27080,27080,36,null,null,null,null,null,null,null,"2021-01-07","20:55:00",27075,27085,27075,27075,792]
["2021-01-07","21:00:00",27080,27090,27080,27090,113,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27095,27070,27095,2575]
["2021-01-07","21:05:00",27100,27100,27090,27100,109,null,null,null,null,null,null,null,"2021-01-07","21:05:00",27095,27105,27090,27095,2823]
["2021-01-07","21:10:00",27090,27100,27090,27090,72,null,null,null,null,null,null,null,"2021-01-07","21:10:00",27095,27100,27085,27100,1101]
["2021-01-07","21:15:00",27100,27100,27100,27100,73,null,null,null,null,null,null,null,"2021-01-07","21:15:00",27100,27105,27095,27105,1289]
["2021-01-07","21:20:00",27110,27110,27110,27110,76,null,null,null,null,null,null,null,"2021-01-07","21:20:00",27105,27115,27100,27110,1989]
["2021-01-07","21:25:00",27110,27110,27100,27100,78,null,null,null,null,null,null,null,"2021-01-07","21:25:00",27110,27110,27090,27095,1302]
["2021-01-07","21:30:00",27100,27100,27100,27100,35,null,null,null,null,null,null,null,"2021-01-07","21:30:00",27095,27110,27090,27095,1598]
["2021-01-07","21:35:00",27090,27100,27090,27090,239,null,null,null,null,null,null,null,"2021-01-07","21:35:00",27095,27100,27085,27095,2985]
["2021-01-07","21:40:00",27100,27100,27090,27090,42,null,null,null,null,null,null,null,"2021-01-07","21:40:00",27095,27100,27085,27090,1132]
["2021-01-07","21:45:00",27090,27100,27090,27100,65,null,null,null,null,null,null,null,"2021-01-07","21:45:00",27090,27100,27085,27095,1323]
["2021-01-07","21:50:00",27090,27090,27090,27090,27,null,null,null,null,null,null,null,"2021-01-07","21:50:00",27095,27100,27085,27090,1177]
["2021-01-07","21:55:00",27090,27090,27090,27090,63,null,null,null,null,null,null,null,"2021-01-07","21:55:00",27090,27090,27085,27085,1316]
["2021-01-07","22:00:00",27090,27110,27090,27110,101,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27110,27085,27110,1514]
["2021-01-07","22:05:00",27110,27110,27110,27110,28,null,null,null,null,null,null,null,"2021-01-07","22:05:00",27110,27115,27105,27110,1304]
["2021-01-07","22:10:00",27110,27110,27100,27100,88,null,null,null,null,null,null,null,"2021-01-07","22:10:00",27110,27120,27095,27095,1765]
["2021-01-07","22:15:00",27090,27100,27080,27090,105,null,null,null,null,null,null,null,"2021-01-07","22:15:00",27095,27100,27085,27090,2050]
["2021-01-07","22:20:00",27100,27110,27100,27110,94,null,null,null,null,null,null,null,"2021-01-07","22:20:00",27090,27115,27090,27110,1811]
["2021-01-07","22:25:00",27110,27110,27110,27110,23,null,null,null,null,null,null,null,"2021-01-07","22:25:00",27110,27120,27110,27110,953]
["2021-01-07","22:30:00",27110,27110,27110,27110,0,null,null,null,null,null,null,null,"2021-01-07","22:30:00",27110,27120,27110,27110,743]
["2021-01-07","22:35:00",27110,27110,27110,27110,73,null,null,null,null,null,null,null,"2021-01-07","22:35:00",27110,27115,27110,27115,1204]
["2021-01-07","22:40:00",27110,27120,27100,27120,81,null,null,null,null,null,null,null,"2021-01-07","22:40:00",27110,27115,27105,27115,1052]
["2021-01-07","22:45:00",27110,27110,27110,27110,38,null,null,null,null,null,null,null,"2021-01-07","22:45:00",27115,27115,27105,27110,1410]
["2021-01-07","22:50:00",27120,27140,27120,27130,154,null,null,null,null,null,null,null,"2021-01-07","22:50:00",27110,27140,27110,27125,2787]
["2021-01-07","22:55:00",27120,27120,27090,27090,320,null,null,null,null,null,null,null,"2021-01-07","22:55:00",27125,27130,27085,27090,3948]
["2021-01-07","23:00:00",27090,27100,27090,27100,90,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27105,27085,27095,1452]
["2021-01-07","23:05:00",27100,27100,27090,27090,99,null,null,null,null,null,null,null,"2021-01-07","23:05:00",27100,27100,27080,27090,1724]
["2021-01-07","23:10:00",27090,27090,27090,27090,31,null,null,null,null,null,null,null,"2021-01-07","23:10:00",27090,27100,27080,27085,886]
["2021-01-07","23:15:00",27090,27090,27090,27090,62,null,null,null,null,null,null,null,"2021-01-07","23:15:00",27085,27090,27080,27080,1245]
["2021-01-07","23:20:00",27080,27080,27080,27080,63,null,null,null,null,null,null,null,"2021-01-07","23:20:00",27085,27085,27080,27085,760]
["2021-01-07","23:25:00",27090,27100,27090,27100,72,null,null,null,null,null,null,null,"2021-01-07","23:25:00",27085,27100,27080,27100,1454]
["2021-01-07","23:30:00",27090,27100,27080,27090,344,null,null,null,null,null,null,null,"2021-01-07","23:30:00",27100,27110,27080,27090,6383]
["2021-01-07","23:35:00",27090,27140,27090,27140,212,null,null,null,null,null,null,null,"2021-01-07","23:35:00",27090,27145,27085,27140,5104]
["2021-01-07","23:40:00",27140,27200,27140,27200,509,null,null,null,null,null,null,null,"2021-01-07","23:40:00",27140,27205,27135,27190,11241]
["2021-01-07","23:45:00",27190,27260,27190,27250,644,null,null,null,null,null,null,null,"2021-01-07","23:45:00",27195,27260,27185,27245,10142]
["2021-01-07","23:50:00",27250,27290,27250,27290,670,null,null,null,null,null,null,null,"2021-01-07","23:50:00",27245,27295,27240,27280,10028]
["2021-01-07","23:55:00",27290,27290,27260,27260,283,null,null,null,null,null,null,null,"2021-01-07","23:55:00",27280,27290,27255,27265,4896]
["2021-01-07","00:00:00",27270,27300,27260,27300,296,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27295,27255,27295,4985]
["2021-01-07","00:05:00",27290,27290,27270,27290,324,null,null,null,null,null,null,null,"2021-01-07","00:05:00",27295,27295,27270,27295,4139]
["2021-01-07","00:10:00",27300,27330,27300,27330,322,null,null,null,null,null,null,null,"2021-01-07","00:10:00",27295,27325,27290,27320,6569]
["2021-01-07","00:15:00",27330,27350,27330,27350,510,null,null,null,null,null,null,null,"2021-01-07","00:15:00",27325,27355,27320,27345,6927]
["2021-01-07","00:20:00",27350,27360,27330,27340,170,null,null,null,null,null,null,null,"2021-01-07","00:20:00",27345,27360,27335,27340,2923]
["2021-01-07","00:25:00",27340,27360,27340,27360,275,null,null,null,null,null,null,null,"2021-01-07","00:25:00",27340,27365,27330,27365,5029]
["2021-01-07","00:30:00",27360,27380,27360,27380,165,null,null,null,null,null,null,null,"2021-01-07","00:30:00",27365,27380,27360,27375,4458]
["2021-01-07","00:35:00",27370,27380,27360,27370,216,null,null,null,null,null,null,null,"2021-01-07","00:35:00",27375,27375,27355,27370,3853]
["2021-01-07","00:40:00",27370,27390,27370,27390,202,null,null,null,null,null,null,null,"2021-01-07","00:40:00",27370,27390,27360,27390,3351]
["2021-01-07","00:45:00",27390,27420,27390,27410,635,null,null,null,null,null,null,null,"2021-01-07","00:45:00",27390,27425,27385,27415,7262]
["2021-01-07","00:50:00",27410,27420,27400,27400,374,null,null,null,null,null,null,null,"2021-01-07","00:50:00",27420,27425,27395,27400,4917]
["2021-01-07","00:55:00",27400,27400,27360,27360,411,null,null,null,null,null,null,null,"2021-01-07","00:55:00",27400,27405,27360,27365,4858]
["2021-01-07","01:00:00",27370,27370,27340,27340,330,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27375,27345,27345,4792]
["2021-01-07","01:05:00",27350,27360,27340,27360,404,null,null,null,null,null,null,null,"2021-01-07","01:05:00",27345,27365,27345,27365,4082]
["2021-01-07","01:10:00",27360,27390,27360,27380,168,null,null,null,null,null,null,null,"2021-01-07","01:10:00",27365,27385,27365,27375,3222]
["2021-01-07","01:15:00",27380,27390,27380,27390,131,null,null,null,null,null,null,null,"2021-01-07","01:15:00",27380,27390,27375,27385,2115]
["2021-01-07","01:20:00",27390,27390,27380,27390,149,null,null,null,null,null,null,null,"2021-01-07","01:20:00",27385,27400,27380,27390,2245]
["2021-01-07","01:25:00",27390,27400,27380,27390,49,null,null,null,null,null,null,null,"2021-01-07","01:25:00",27390,27395,27385,27390,1400]
["2021-01-07","01:30:00",27390,27390,27350,27350,265,null,null,null,null,null,null,null,"2021-01-07","01:30:00",27385,27390,27355,27355,2936]
["2021-01-07","01:35:00",27350,27350,27330,27330,155,null,null,null,null,null,null,null,"2021-01-07","01:35:00",27355,27360,27330,27330,2702]
["2021-01-07","01:40:00",27340,27350,27330,27340,108,null,null,null,null,null,null,null,"2021-01-07","01:40:00",27335,27350,27330,27340,1630]
["2021-01-07","01:45:00",27340,27350,27340,27350,26,null,null,null,null,null,null,null,"2021-01-07","01:45:00",27340,27355,27340,27350,1176]
["2021-01-07","01:50:00",27360,27360,27360,27360,31,null,null,null,null,null,null,null,"2021-01-07","01:50:00",27355,27365,27350,27360,990]
["2021-01-07","01:55:00",27360,27380,27360,27360,95,null,null,null,null,null,null,null,"2021-01-07","01:55:00",27360,27375,27355,27355,1302]
["2021-01-07","02:00:00",27360,27380,27360,27370,166,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27375,27360,27375,2180]
["2021-01-07","02:05:00",27370,27370,27370,27370,4,null,null,null,null,null,null,null,"2021-01-07","02:05:00",27375,27380,27360,27370,1110]
["2021-01-07","02:10:00",27370,27380,27370,27380,41,null,null,null,null,null,null,null,"2021-01-07","02:10:00",27370,27385,27365,27385,740]
["2021-01-07","02:15:00",27380,27390,27380,27390,78,null,null,null,null,null,null,null,"2021-01-07","02:15:00",27385,27395,27375,27385,1522]
["2021-01-07","02:20:00",27390,27390,27370,27370,131,null,null,null,null,null,null,null,"2021-01-07","02:20:00",27390,27390,27375,27380,1375]
["2021-01-07","02:25:00",27380,27410,27380,27410,67,null,null,null,null,null,null,null,"2021-01-07","02:25:00",27380,27410,27380,27410,1784]
["2021-01-07","02:30:00",27410,27410,27400,27410,79,null,null,null,null,null,null,null,"2021-01-07","02:30:00",27410,27410,27400,27410,1464]
["2021-01-07","02:35:00",27410,27420,27410,27410,85,null,null,null,null,null,null,null,"2021-01-07","02:35:00",27405,27415,27405,27410,999]
["2021-01-07","02:40:00",27410,27410,27410,27410,48,null,null,null,null,null,null,null,"2021-01-07","02:40:00",27410,27415,27400,27410,845]
["2021-01-07","02:45:00",27410,27420,27400,27420,64,null,null,null,null,null,null,null,"2021-01-07","02:45:00",27415,27420,27405,27415,1140]
["2021-01-07","02:50:00",27420,27430,27410,27420,122,null,null,null,null,null,null,null,"2021-01-07","02:50:00",27415,27425,27410,27420,1871]
["2021-01-07","02:55:00",27430,27430,27420,27420,82,null,null,null,null,null,null,null,"2021-01-07","02:55:00",27425,27430,27420,27420,1193]
["2021-01-07","03:00:00",27420,27420,27420,27420,45,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27430,27415,27420,1154]
["2021-01-07","03:05:00",27420,27430,27420,27420,36,null,null,null,null,null,null,null,"2021-01-07","03:05:00",27415,27425,27415,27420,189]
["2021-01-07","03:10:00",27420,27430,27420,27430,38,null,null,null,null,null,null,null,"2021-01-07","03:10:00",27420,27430,27415,27430,674]
["2021-01-07","03:15:00",27430,27430,27410,27410,113,null,null,null,null,null,null,null,"2021-01-07","03:15:00",27425,27435,27405,27410,1646]
["2021-01-07","03:20:00",27410,27410,27410,27410,25,null,null,null,null,null,null,null,"2021-01-07","03:20:00",27410,27415,27400,27410,871]
["2021-01-07","03:25:00",27410,27410,27400,27400,35,null,null,null,null,null,null,null,"2021-01-07","03:25:00",27405,27415,27405,27405,1489]
["2021-01-07","03:30:00",27400,27400,27400,27400,77,null,null,null,null,null,null,null,"2021-01-07","03:30:00",27405,27410,27390,27395,1287]
["2021-01-07","03:35:00",27400,27410,27400,27410,21,null,null,null,null,null,null,null,"2021-01-07","03:35:00",27395,27415,27395,27415,469]
["2021-01-07","03:40:00",27420,27440,27420,27430,85,null,null,null,null,null,null,null,"2021-01-07","03:40:00",27415,27435,27415,27430,1563]
["2021-01-07","03:45:00",27430,27450,27430,27450,236,null,null,null,null,null,null,null,"2021-01-07","03:45:00",27430,27450,27430,27440,2595]
["2021-01-07","03:50:00",27450,27450,27440,27440,40,null,null,null,null,null,null,null,"2021-01-07","03:50:00",27445,27450,27435,27435,845]
["2021-01-07","03:55:00",27440,27450,27430,27440,60,null,null,null,null,null,null,null,"2021-01-07","03:55:00",27435,27445,27430,27430,929]
["2021-01-07","04:00:00",27440,27440,27440,27440,100,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27430,27440,1682]
["2021-01-07","04:05:00",27450,27450,27440,27440,101,null,null,null,null,null,null,null,"2021-01-07","04:05:00",27445,27450,27440,27440,1263]
["2021-01-07","04:10:00",27440,27440,27430,27440,35,null,null,null,null,null,null,null,"2021-01-07","04:10:00",27435,27445,27430,27435,546]
["2021-01-07","04:15:00",27430,27430,27390,27400,178,null,null,null,null,null,null,null,"2021-01-07","04:15:00",27435,27435,27390,27405,2860]
["2021-01-07","04:20:00",27400,27420,27400,27400,116,null,null,null,null,null,null,null,"2021-01-07","04:20:00",27405,27430,27395,27395,2185]
["2021-01-07","04:25:00",27390,27390,27360,27370,484,null,null,null,null,null,null,null,"2021-01-07","04:25:00",27395,27395,27355,27370,6222]
["2021-01-07","04:30:00",27360,27380,27360,27370,279,null,null,null,null,null,null,null,"2021-01-07","04:30:00",27370,27385,27355,27370,3843]
["2021-01-07","04:35:00",27360,27370,27340,27360,223,null,null,null,null,null,null,null,"2021-01-07","04:35:00",27370,27370,27335,27355,3495]
["2021-01-07","04:40:00",27350,27360,27340,27350,138,null,null,null,null,null,null,null,"2021-01-07","04:40:00",27350,27365,27340,27350,3370]
["2021-01-07","04:45:00",27350,27350,27310,27310,248,null,null,null,null,null,null,null,"2021-01-07","04:45:00",27345,27355,27305,27310,3528]
["2021-01-07","04:50:00",27320,27350,27310,27350,237,null,null,null,null,null,null,null,"2021-01-07","04:50:00",27310,27345,27305,27345,3574]
["2021-01-07","04:55:00",27350,27360,27350,27360,187,null,null,null,null,null,null,null,"2021-01-07","04:55:00",27340,27365,27340,27360,1921]
["2021-01-07","05:00:00",27350,27350,27310,27310,131,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27300,27310,2747]
["2021-01-07","05:05:00",27310,27320,27310,27320,122,null,null,null,null,null,null,null,"2021-01-07","05:05:00",27310,27325,27300,27320,2183]
["2021-01-07","05:10:00",27320,27350,27320,27340,219,null,null,null,null,null,null,null,"2021-01-07","05:10:00",27320,27350,27315,27335,2344]
["2021-01-07","05:15:00",27340,27350,27320,27340,168,null,null,null,null,null,null,null,"2021-01-07","05:15:00",27340,27345,27320,27340,1125]
["2021-01-07","05:20:00",27340,27350,27310,27310,142,null,null,null,null,null,null,null,"2021-01-07","05:20:00",27340,27350,27305,27310,1375]
["2021-01-07","05:25:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-07","05:25:00",27305,27305,27305,27305,55]
["2021-01-07","05:30:00",27330,27330,27330,27330,116,null,null,null,null,null,null,null,"2021-01-07","05:30:00",27335,27335,27335,27335,1759]
["2021-01-07","08:45:00",27310,27380,27310,27370,1165,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27385,27305,27360,12658]
["2021-01-07","08:50:00",27370,27390,27370,27390,244,null,null,null,null,null,null,null,"2021-01-07","08:50:00",27360,27390,27360,27385,4440]
["2021-01-07","08:55:00",27380,27380,27360,27360,619,null,null,null,null,null,null,null,"2021-01-07","08:55:00",27385,27390,27360,27360,7027]
["2021-01-07","09:00:00",27360,27410,27350,27360,1580,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27410,27350,27360,22446]
["2021-01-07","09:05:00",27360,27410,27360,27370,674,null,null,null,null,null,null,null,"2021-01-07","09:05:00",27360,27410,27355,27380,10893]
["2021-01-07","09:10:00",27380,27410,27370,27390,678,null,null,null,null,null,null,null,"2021-01-07","09:10:00",27380,27415,27370,27395,12674]
["2021-01-07","09:15:00",27400,27420,27370,27410,866,null,null,null,null,null,null,null,"2021-01-07","09:15:00",27400,27425,27365,27415,14636]
["2021-01-07","09:20:00",27410,27410,27380,27390,538,null,null,null,null,null,null,null,"2021-01-07","09:20:00",27415,27420,27380,27390,4706]
["2021-01-07","09:25:00",27400,27410,27390,27390,416,null,null,null,null,null,null,null,"2021-01-07","09:25:00",27390,27405,27380,27385,4164]
["2021-01-07","09:30:00",27390,27410,27390,27400,322,null,null,null,null,null,null,null,"2021-01-07","09:30:00",27380,27410,27380,27395,3996]
["2021-01-07","09:35:00",27400,27420,27400,27400,447,null,null,null,null,null,null,null,"2021-01-07","09:35:00",27400,27425,27390,27390,5510]
["2021-01-07","09:40:00",27400,27410,27390,27410,409,null,null,null,null,null,null,null,"2021-01-07","09:40:00",27395,27415,27385,27410,5469]
["2021-01-07","09:45:00",27410,27460,27410,27460,835,null,null,null,null,null,null,null,"2021-01-07","09:45:00",27410,27470,27400,27465,11810]
["2021-01-07","09:50:00",27470,27480,27450,27450,766,null,null,null,null,null,null,null,"2021-01-07","09:50:00",27465,27480,27440,27450,9544]
["2021-01-07","09:55:00",27450,27470,27450,27460,193,null,null,null,null,null,null,null,"2021-01-07","09:55:00",27450,27475,27445,27465,6081]
["2021-01-07","10:00:00",27470,27470,27450,27460,644,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27475,27445,27465,8348]
["2021-01-07","10:05:00",27470,27470,27440,27460,399,null,null,null,null,null,null,null,"2021-01-07","10:05:00",27465,27470,27445,27460,3805]
["2021-01-07","10:10:00",27460,27460,27440,27450,240,null,null,null,null,null,null,null,"2021-01-07","10:10:00",27465,27470,27445,27455,3571]
["2021-01-07","10:15:00",27460,27460,27440,27450,280,null,null,null,null,null,null,null,"2021-01-07","10:15:00",27455,27460,27440,27450,4590]
["2021-01-07","10:20:00",27450,27460,27440,27460,208,null,null,null,null,null,null,null,"2021-01-07","10:20:00",27450,27470,27435,27460,4770]
["2021-01-07","10:25:00",27460,27510,27460,27500,984,null,null,null,null,null,null,null,"2021-01-07","10:25:00",27465,27510,27460,27495,14146]
["2021-01-07","10:30:00",27500,27520,27490,27520,650,null,null,null,null,null,null,null,"2021-01-07","10:30:00",27495,27515,27485,27510,7309]
["2021-01-07","10:35:00",27520,27550,27510,27540,791,null,null,null,null,null,null,null,"2021-01-07","10:35:00",27515,27550,27505,27540,9737]
["2021-01-07","10:40:00",27550,27580,27550,27570,574,null,null,null,null,null,null,null,"2021-01-07","10:40:00",27545,27575,27540,27575,8903]
["2021-01-07","10:45:00",27580,27590,27550,27580,516,null,null,null,null,null,null,null,"2021-01-07","10:45:00",27575,27590,27555,27580,8738]
["2021-01-07","10:50:00",27580,27590,27570,27590,329,null,null,null,null,null,null,null,"2021-01-07","10:50:00",27580,27600,27560,27585,5889]
["2021-01-07","10:55:00",27590,27590,27570,27580,473,null,null,null,null,null,null,null,"2021-01-07","10:55:00",27590,27595,27570,27585,6334]
["2021-01-07","11:00:00",27580,27590,27560,27570,561,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27560,27570,6798]
["2021-01-07","11:05:00",27570,27570,27540,27540,448,null,null,null,null,null,null,null,"2021-01-07","11:05:00",27570,27575,27535,27535,6073]
["2021-01-07","11:10:00",27540,27560,27540,27550,399,null,null,null,null,null,null,null,"2021-01-07","11:10:00",27540,27560,27530,27545,4355]
["2021-01-07","11:15:00",27540,27550,27520,27520,676,null,null,null,null,null,null,null,"2021-01-07","11:15:00",27545,27550,27520,27525,9216]
["2021-01-07","11:20:00",27530,27550,27510,27510,465,null,null,null,null,null,null,null,"2021-01-07","11:20:00",27525,27550,27510,27510,5769]
["2021-01-07","11:25:00",27510,27540,27510,27530,578,null,null,null,null,null,null,null,"2021-01-07","11:25:00",27515,27540,27510,27530,6463]
["2021-01-07","11:30:00",27530,27550,27520,27550,417,null,null,null,null,null,null,null,"2021-01-07","11:30:00",27530,27550,27525,27550,3808]
["2021-01-07","11:35:00",27540,27550,27530,27530,142,null,null,null,null,null,null,null,"2021-01-07","11:35:00",27550,27550,27535,27540,2151]
["2021-01-07","11:40:00",27530,27550,27530,27550,215,null,null,null,null,null,null,null,"2021-01-07","11:40:00",27535,27550,27535,27545,1580]
["2021-01-07","11:45:00",27550,27550,27530,27530,272,null,null,null,null,null,null,null,"2021-01-07","11:45:00",27550,27550,27525,27525,1658]
["2021-01-07","11:50:00",27530,27540,27520,27530,115,null,null,null,null,null,null,null,"2021-01-07","11:50:00",27530,27545,27525,27530,1306]
["2021-01-07","11:55:00",27530,27540,27530,27530,148,null,null,null,null,null,null,null,"2021-01-07","11:55:00",27530,27545,27530,27535,875]
["2021-01-07","12:00:00",27540,27540,27530,27530,66,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27530,27535,1042]
["2021-01-07","12:05:00",27540,27540,27530,27530,68,null,null,null,null,null,null,null,"2021-01-07","12:05:00",27540,27540,27525,27530,1456]
["2021-01-07","12:10:00",27530,27540,27500,27510,672,null,null,null,null,null,null,null,"2021-01-07","12:10:00",27525,27540,27500,27510,5964]
["2021-01-07","12:15:00",27510,27520,27510,27510,85,null,null,null,null,null,null,null,"2021-01-07","12:15:00",27510,27520,27505,27515,1598]
["2021-01-07","12:20:00",27510,27520,27510,27520,134,null,null,null,null,null,null,null,"2021-01-07","12:20:00",27510,27525,27510,27520,1230]
["2021-01-07","12:25:00",27520,27520,27520,27520,42,null,null,null,null,null,null,null,"2021-01-07","12:25:00",27515,27530,27510,27525,1248]
["2021-01-07","12:30:00",27520,27540,27520,27520,534,null,null,null,null,null,null,null,"2021-01-07","12:30:00",27525,27540,27515,27520,6618]
["2021-01-07","12:35:00",27510,27510,27500,27500,357,null,null,null,null,null,null,null,"2021-01-07","12:35:00",27515,27520,27490,27495,5944]
["2021-01-07","12:40:00",27490,27510,27490,27500,443,null,null,null,null,null,null,null,"2021-01-07","12:40:00",27490,27505,27485,27500,4533]
["2021-01-07","12:45:00",27500,27510,27490,27510,213,null,null,null,null,null,null,null,"2021-01-07","12:45:00",27500,27510,27485,27510,2615]
["2021-01-07","12:50:00",27510,27520,27490,27520,375,null,null,null,null,null,null,null,"2021-01-07","12:50:00",27510,27515,27490,27505,5225]
["2021-01-07","12:55:00",27510,27520,27500,27510,180,null,null,null,null,null,null,null,"2021-01-07","12:55:00",27505,27520,27500,27515,2151]
["2021-01-07","13:00:00",27520,27530,27520,27520,284,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27515,27530,3529]
["2021-01-07","13:05:00",27530,27530,27510,27520,364,null,null,null,null,null,null,null,"2021-01-07","13:05:00",27525,27530,27510,27515,3117]
["2021-01-07","13:10:00",27520,27520,27510,27520,162,null,null,null,null,null,null,null,"2021-01-07","13:10:00",27515,27530,27515,27520,2373]
["2021-01-07","13:15:00",27520,27520,27500,27510,248,null,null,null,null,null,null,null,"2021-01-07","13:15:00",27525,27525,27490,27505,3937]
["2021-01-07","13:20:00",27500,27500,27500,27500,196,null,null,null,null,null,null,null,"2021-01-07","13:20:00",27505,27510,27495,27505,1994]
["2021-01-07","13:25:00",27510,27520,27500,27500,464,null,null,null,null,null,null,null,"2021-01-07","13:25:00",27505,27520,27495,27500,3466]
["2021-01-07","13:30:00",27490,27490,27450,27460,811,null,null,null,null,null,null,null,"2021-01-07","13:30:00",27500,27500,27455,27455,9176]
["2021-01-07","13:35:00",27460,27480,27460,27460,550,null,null,null,null,null,null,null,"2021-01-07","13:35:00",27460,27480,27455,27455,6317]
["2021-01-07","13:40:00",27450,27460,27450,27460,126,null,null,null,null,null,null,null,"2021-01-07","13:40:00",27455,27465,27450,27455,2114]
["2021-01-07","13:45:00",27460,27460,27440,27440,443,null,null,null,null,null,null,null,"2021-01-07","13:45:00",27455,27460,27435,27440,8030]
["2021-01-07","13:50:00",27440,27450,27420,27440,320,null,null,null,null,null,null,null,"2021-01-07","13:50:00",27440,27455,27425,27445,5084]
["2021-01-07","13:55:00",27450,27450,27420,27430,348,null,null,null,null,null,null,null,"2021-01-07","13:55:00",27445,27455,27420,27425,4920]
["2021-01-07","14:00:00",27420,27440,27420,27430,476,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27420,27425,5881]
["2021-01-07","14:05:00",27420,27430,27410,27410,531,null,null,null,null,null,null,null,"2021-01-07","14:05:00",27425,27425,27410,27410,6689]
["2021-01-07","14:10:00",27410,27410,27400,27410,524,null,null,null,null,null,null,null,"2021-01-07","14:10:00",27410,27415,27400,27415,5577]
["2021-01-07","14:15:00",27410,27410,27400,27410,518,null,null,null,null,null,null,null,"2021-01-07","14:15:00",27415,27415,27400,27415,7049]
["2021-01-07","14:20:00",27410,27430,27410,27410,519,null,null,null,null,null,null,null,"2021-01-07","14:20:00",27410,27430,27405,27415,5579]
["2021-01-07","14:25:00",27410,27410,27380,27400,498,null,null,null,null,null,null,null,"2021-01-07","14:25:00",27410,27410,27385,27405,6595]
["2021-01-07","14:30:00",27400,27420,27390,27420,884,null,null,null,null,null,null,null,"2021-01-07","14:30:00",27400,27425,27395,27420,8967]
["2021-01-07","14:35:00",27420,27430,27390,27390,933,null,null,null,null,null,null,null,"2021-01-07","14:35:00",27420,27425,27395,27395,7550]
["2021-01-07","14:40:00",27400,27410,27380,27410,487,null,null,null,null,null,null,null,"2021-01-07","14:40:00",27395,27420,27385,27415,4400]
["2021-01-07","14:45:00",27410,27430,27410,27420,496,null,null,null,null,null,null,null,"2021-01-07","14:45:00",27415,27425,27410,27420,4981]
["2021-01-07","14:50:00",27420,27420,27390,27410,634,null,null,null,null,null,null,null,"2021-01-07","14:50:00",27420,27425,27395,27410,7535]
["2021-01-07","14:55:00",27420,27450,27400,27450,1468,null,null,null,null,null,null,null,"2021-01-07","14:55:00",27415,27450,27405,27450,13383]
["2021-01-07","15:00:00",27450,27470,27430,27450,2760,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27470,27435,27455,20828]
["2021-01-07","15:05:00",27450,27480,27450,27460,1453,null,null,null,null,null,null,null,"2021-01-07","15:05:00",27460,27480,27450,27460,16762]
["2021-01-07","15:10:00",27460,27460,27460,27460,1,null,null,null,null,null,null,null,"2021-01-07","15:10:00",27465,27465,27465,27465,2]
["2021-01-07","15:15:00",27440,27440,27440,27440,1866,null,null,null,null,null,null,null,"2021-01-07","15:15:00",27435,27435,27435,27435,4677]
["2021-01-08","16:30:00",27530,27530,27500,27510,612,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27500,27515,8087]
["2021-01-08","16:35:00",27520,27530,27500,27500,240,null,null,null,null,null,null,null,"2021-01-08","16:35:00",27510,27525,27495,27505,3759]
["2021-01-08","16:40:00",27500,27500,27480,27490,183,null,null,null,null,null,null,null,"2021-01-08","16:40:00",27505,27505,27480,27490,3111]
["2021-01-08","16:45:00",27490,27490,27490,27490,93,null,null,null,null,null,null,null,"2021-01-08","16:45:00",27490,27495,27485,27490,1217]
["2021-01-08","16:50:00",27490,27510,27490,27510,161,null,null,null,null,null,null,null,"2021-01-08","16:50:00",27490,27515,27485,27515,2624]
["2021-01-08","16:55:00",27510,27520,27500,27510,81,null,null,null,null,null,null,null,"2021-01-08","16:55:00",27515,27515,27505,27510,1517]
["2021-01-08","17:00:00",27510,27510,27490,27500,213,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27495,27495,3285]
["2021-01-08","17:05:00",27490,27490,27440,27440,384,null,null,null,null,null,null,null,"2021-01-08","17:05:00",27495,27495,27435,27445,6720]
["2021-01-08","17:10:00",27450,27450,27440,27440,116,null,null,null,null,null,null,null,"2021-01-08","17:10:00",27445,27450,27435,27440,2057]
["2021-01-08","17:15:00",27440,27470,27440,27470,416,null,null,null,null,null,null,null,"2021-01-08","17:15:00",27440,27475,27440,27465,3787]
["2021-01-08","17:20:00",27470,27470,27450,27470,268,null,null,null,null,null,null,null,"2021-01-08","17:20:00",27465,27475,27450,27475,2322]
["2021-01-08","17:25:00",27470,27470,27460,27470,142,null,null,null,null,null,null,null,"2021-01-08","17:25:00",27475,27475,27465,27465,1379]
["2021-01-08","17:30:00",27460,27460,27380,27400,496,null,null,null,null,null,null,null,"2021-01-08","17:30:00",27465,27465,27380,27405,9675]
["2021-01-08","17:35:00",27400,27410,27390,27410,298,null,null,null,null,null,null,null,"2021-01-08","17:35:00",27405,27415,27400,27410,2842]
["2021-01-08","17:40:00",27410,27420,27400,27420,167,null,null,null,null,null,null,null,"2021-01-08","17:40:00",27405,27425,27400,27420,2738]
["2021-01-08","17:45:00",27410,27430,27410,27410,151,null,null,null,null,null,null,null,"2021-01-08","17:45:00",27420,27435,27410,27410,1913]
["2021-01-08","17:50:00",27400,27420,27400,27420,239,null,null,null,null,null,null,null,"2021-01-08","17:50:00",27410,27430,27400,27420,2669]
["2021-01-08","17:55:00",27420,27430,27420,27430,111,null,null,null,null,null,null,null,"2021-01-08","17:55:00",27420,27435,27420,27435,1347]
["2021-01-08","18:00:00",27430,27440,27430,27440,82,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27440,27420,27440,1830]
["2021-01-08","18:05:00",27440,27470,27440,27460,149,null,null,null,null,null,null,null,"2021-01-08","18:05:00",27440,27465,27435,27460,2661]
["2021-01-08","18:10:00",27460,27460,27440,27440,116,null,null,null,null,null,null,null,"2021-01-08","18:10:00",27460,27465,27440,27440,1910]
["2021-01-08","18:15:00",27430,27440,27430,27430,44,null,null,null,null,null,null,null,"2021-01-08","18:15:00",27435,27440,27425,27430,1341]
["2021-01-08","18:20:00",27430,27440,27430,27440,95,null,null,null,null,null,null,null,"2021-01-08","18:20:00",27430,27450,27420,27435,1864]
["2021-01-08","18:25:00",27440,27440,27430,27430,74,null,null,null,null,null,null,null,"2021-01-08","18:25:00",27435,27445,27430,27430,779]
["2021-01-08","18:30:00",27430,27430,27400,27410,146,null,null,null,null,null,null,null,"2021-01-08","18:30:00",27430,27435,27400,27405,2595]
["2021-01-08","18:35:00",27400,27410,27390,27390,84,null,null,null,null,null,null,null,"2021-01-08","18:35:00",27410,27410,27390,27395,1934]
["2021-01-08","18:40:00",27390,27400,27390,27400,125,null,null,null,null,null,null,null,"2021-01-08","18:40:00",27395,27400,27385,27400,2012]
["2021-01-08","18:45:00",27400,27400,27380,27400,113,null,null,null,null,null,null,null,"2021-01-08","18:45:00",27400,27405,27385,27405,2072]
["2021-01-08","18:50:00",27400,27420,27400,27420,23,null,null,null,null,null,null,null,"2021-01-08","18:50:00",27405,27420,27400,27420,934]
["2021-01-08","18:55:00",27410,27420,27410,27420,40,null,null,null,null,null,null,null,"2021-01-08","18:55:00",27415,27430,27405,27425,1113]
["2021-01-08","19:00:00",27420,27420,27420,27420,80,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27430,27410,27420,1073]
["2021-01-08","19:05:00",27430,27430,27430,27430,27,null,null,null,null,null,null,null,"2021-01-08","19:05:00",27420,27435,27420,27425,1233]
["2021-01-08","19:10:00",27420,27430,27420,27430,75,null,null,null,null,null,null,null,"2021-01-08","19:10:00",27420,27435,27420,27430,695]
["2021-01-08","19:15:00",27430,27450,27430,27450,76,null,null,null,null,null,null,null,"2021-01-08","19:15:00",27425,27450,27425,27445,1585]
["2021-01-08","19:20:00",27450,27450,27440,27440,22,null,null,null,null,null,null,null,"2021-01-08","19:20:00",27445,27450,27430,27435,1067]
["2021-01-08","19:25:00",27430,27450,27420,27450,72,null,null,null,null,null,null,null,"2021-01-08","19:25:00",27440,27450,27420,27445,1573]
["2021-01-08","19:30:00",27440,27440,27430,27440,71,null,null,null,null,null,null,null,"2021-01-08","19:30:00",27445,27445,27430,27440,974]
["2021-01-08","19:35:00",27440,27450,27440,27450,53,null,null,null,null,null,null,null,"2021-01-08","19:35:00",27435,27450,27435,27445,1052]
["2021-01-08","19:40:00",27440,27440,27430,27430,66,null,null,null,null,null,null,null,"2021-01-08","19:40:00",27450,27450,27425,27430,1313]
["2021-01-08","19:45:00",27430,27430,27420,27420,111,null,null,null,null,null,null,null,"2021-01-08","19:45:00",27430,27435,27415,27425,1337]
["2021-01-08","19:50:00",27430,27430,27400,27400,86,null,null,null,null,null,null,null,"2021-01-08","19:50:00",27425,27430,27395,27405,2192]
["2021-01-08","19:55:00",27410,27410,27400,27400,93,null,null,null,null,null,null,null,"2021-01-08","19:55:00",27410,27420,27400,27400,1523]
["2021-01-08","20:00:00",27400,27410,27390,27400,167,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27410,27385,27405,3021]
["2021-01-08","20:05:00",27400,27410,27390,27410,121,null,null,null,null,null,null,null,"2021-01-08","20:05:00",27410,27415,27395,27410,1907]
["2021-01-08","20:10:00",27420,27420,27410,27410,71,null,null,null,null,null,null,null,"2021-01-08","20:10:00",27410,27415,27405,27410,828]
["2021-01-08","20:15:00",27420,27420,27420,27420,68,null,null,null,null,null,null,null,"2021-01-08","20:15:00",27410,27425,27410,27420,1237]
["2021-01-08","20:20:00",27420,27420,27410,27410,148,null,null,null,null,null,null,null,"2021-01-08","20:20:00",27420,27420,27410,27410,1041]
["2021-01-08","20:25:00",27410,27410,27410,27410,45,null,null,null,null,null,null,null,"2021-01-08","20:25:00",27410,27410,27405,27405,764]
["2021-01-08","20:30:00",27410,27430,27410,27430,80,null,null,null,null,null,null,null,"2021-01-08","20:30:00",27410,27430,27405,27425,1155]
["2021-01-08","20:35:00",27430,27430,27430,27430,54,null,null,null,null,null,null,null,"2021-01-08","20:35:00",27425,27430,27420,27425,999]
["2021-01-08","20:40:00",27430,27430,27420,27420,56,null,null,null,null,null,null,null,"2021-01-08","20:40:00",27425,27435,27415,27415,1321]
["2021-01-08","20:45:00",27420,27430,27420,27430,48,null,null,null,null,null,null,null,"2021-01-08","20:45:00",27415,27430,27410,27430,922]
["2021-01-08","20:50:00",27430,27430,27430,27430,62,null,null,null,null,null,null,null,"2021-01-08","20:50:00",27430,27435,27425,27435,1127]
["2021-01-08","20:55:00",27430,27430,27420,27420,58,null,null,null,null,null,null,null,"2021-01-08","20:55:00",27435,27435,27415,27420,977]
["2021-01-08","21:00:00",27420,27440,27420,27440,44,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27435,27415,27435,1179]
["2021-01-08","21:05:00",27440,27450,27440,27440,50,null,null,null,null,null,null,null,"2021-01-08","21:05:00",27430,27445,27430,27435,1282]
["2021-01-08","21:10:00",27440,27450,27440,27450,74,null,null,null,null,null,null,null,"2021-01-08","21:10:00",27435,27450,27435,27450,1484]
["2021-01-08","21:15:00",27440,27450,27440,27450,58,null,null,null,null,null,null,null,"2021-01-08","21:15:00",27445,27460,27440,27460,1178]
["2021-01-08","21:20:00",27450,27450,27450,27450,67,null,null,null,null,null,null,null,"2021-01-08","21:20:00",27460,27460,27440,27445,1346]
["2021-01-08","21:25:00",27450,27470,27450,27460,60,null,null,null,null,null,null,null,"2021-01-08","21:25:00",27445,27460,27445,27455,1177]
["2021-01-08","21:30:00",27460,27460,27460,27460,120,null,null,null,null,null,null,null,"2021-01-08","21:30:00",27455,27465,27455,27465,1377]
["2021-01-08","21:35:00",27460,27460,27460,27460,58,null,null,null,null,null,null,null,"2021-01-08","21:35:00",27460,27465,27455,27465,593]
["2021-01-08","21:40:00",27470,27480,27470,27480,102,null,null,null,null,null,null,null,"2021-01-08","21:40:00",27465,27480,27465,27480,2136]
["2021-01-08","21:45:00",27480,27480,27470,27470,71,null,null,null,null,null,null,null,"2021-01-08","21:45:00",27480,27480,27470,27470,861]
["2021-01-08","21:50:00",27470,27480,27470,27470,42,null,null,null,null,null,null,null,"2021-01-08","21:50:00",27470,27480,27460,27470,1121]
["2021-01-08","21:55:00",27470,27470,27470,27470,12,null,null,null,null,null,null,null,"2021-01-08","21:55:00",27475,27480,27465,27465,365]
["2021-01-08","22:00:00",27470,27470,27470,27470,39,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27465,27465,512]
["2021-01-08","22:05:00",27460,27460,27460,27460,84,null,null,null,null,null,null,null,"2021-01-08","22:05:00",27465,27470,27455,27460,1272]
["2021-01-08","22:10:00",27460,27460,27460,27460,68,null,null,null,null,null,null,null,"2021-01-08","22:10:00",27460,27470,27450,27460,1398]
["2021-01-08","22:15:00",27460,27460,27460,27460,39,null,null,null,null,null,null,null,"2021-01-08","22:15:00",27460,27460,27450,27455,478]
["2021-01-08","22:20:00",27460,27470,27460,27470,67,null,null,null,null,null,null,null,"2021-01-08","22:20:00",27455,27475,27455,27465,1460]
["2021-01-08","22:25:00",27460,27460,27460,27460,28,null,null,null,null,null,null,null,"2021-01-08","22:25:00",27465,27465,27450,27460,510]
["2021-01-08","22:30:00",27460,27460,27460,27460,54,null,null,null,null,null,null,null,"2021-01-08","22:30:00",27460,27465,27455,27465,646]
["2021-01-08","22:35:00",27460,27460,27460,27460,31,null,null,null,null,null,null,null,"2021-01-08","22:35:00",27460,27465,27455,27460,1419]
["2021-01-08","22:40:00",27460,27470,27460,27460,81,null,null,null,null,null,null,null,"2021-01-08","22:40:00",27460,27460,27455,27460,1017]
["2021-01-08","22:45:00",27460,27460,27450,27450,66,null,null,null,null,null,null,null,"2021-01-08","22:45:00",27460,27470,27445,27450,825]
["2021-01-08","22:50:00",27440,27450,27440,27450,94,null,null,null,null,null,null,null,"2021-01-08","22:50:00",27450,27455,27435,27445,2035]
["2021-01-08","22:55:00",27450,27460,27450,27460,36,null,null,null,null,null,null,null,"2021-01-08","22:55:00",27450,27460,27445,27460,923]
["2021-01-08","23:00:00",27460,27470,27460,27470,55,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27475,27455,27470,716]
["2021-01-08","23:05:00",27470,27490,27470,27490,41,null,null,null,null,null,null,null,"2021-01-08","23:05:00",27470,27485,27465,27485,1022]
["2021-01-08","23:10:00",27480,27480,27460,27470,60,null,null,null,null,null,null,null,"2021-01-08","23:10:00",27485,27490,27460,27470,1832]
["2021-01-08","23:15:00",27470,27470,27470,27470,20,null,null,null,null,null,null,null,"2021-01-08","23:15:00",27470,27480,27465,27475,855]
["2021-01-08","23:20:00",27470,27470,27470,27470,6,null,null,null,null,null,null,null,"2021-01-08","23:20:00",27480,27480,27470,27480,692]
["2021-01-08","23:25:00",27480,27480,27470,27480,84,null,null,null,null,null,null,null,"2021-01-08","23:25:00",27480,27490,27475,27485,1123]
["2021-01-08","23:30:00",27480,27510,27480,27490,436,null,null,null,null,null,null,null,"2021-01-08","23:30:00",27485,27505,27480,27485,6198]
["2021-01-08","23:35:00",27480,27500,27470,27490,213,null,null,null,null,null,null,null,"2021-01-08","23:35:00",27485,27505,27475,27490,3157]
["2021-01-08","23:40:00",27490,27490,27480,27490,107,null,null,null,null,null,null,null,"2021-01-08","23:40:00",27490,27495,27475,27485,2085]
["2021-01-08","23:45:00",27490,27500,27490,27500,91,null,null,null,null,null,null,null,"2021-01-08","23:45:00",27485,27500,27485,27495,1904]
["2021-01-08","23:50:00",27500,27500,27480,27490,146,null,null,null,null,null,null,null,"2021-01-08","23:50:00",27495,27505,27475,27480,1810]
["2021-01-08","23:55:00",27490,27520,27480,27510,270,null,null,null,null,null,null,null,"2021-01-08","23:55:00",27485,27515,27485,27510,4082]
["2021-01-08","00:00:00",27510,27530,27510,27530,441,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27530,27510,27530,5185]
["2021-01-08","00:05:00",27530,27550,27510,27520,308,null,null,null,null,null,null,null,"2021-01-08","00:05:00",27530,27545,27510,27525,5693]
["2021-01-08","00:10:00",27520,27520,27510,27510,184,null,null,null,null,null,null,null,"2021-01-08","00:10:00",27520,27530,27505,27510,2324]
["2021-01-08","00:15:00",27510,27540,27510,27520,423,null,null,null,null,null,null,null,"2021-01-08","00:15:00",27510,27535,27510,27525,3484]
["2021-01-08","00:20:00",27530,27540,27530,27540,304,null,null,null,null,null,null,null,"2021-01-08","00:20:00",27525,27545,27525,27535,2866]
["2021-01-08","00:25:00",27540,27560,27540,27550,125,null,null,null,null,null,null,null,"2021-01-08","00:25:00",27535,27555,27535,27550,3728]
["2021-01-08","00:30:00",27560,27600,27560,27600,656,null,null,null,null,null,null,null,"2021-01-08","00:30:00",27555,27600,27550,27595,8172]
["2021-01-08","00:35:00",27600,27600,27590,27590,376,null,null,null,null,null,null,null,"2021-01-08","00:35:00",27595,27610,27580,27580,3579]
["2021-01-08","00:40:00",27580,27600,27580,27590,168,null,null,null,null,null,null,null,"2021-01-08","00:40:00",27580,27595,27570,27595,2658]
["2021-01-08","00:45:00",27590,27600,27590,27590,117,null,null,null,null,null,null,null,"2021-01-08","00:45:00",27595,27600,27585,27595,2346]
["2021-01-08","00:50:00",27590,27590,27570,27580,61,null,null,null,null,null,null,null,"2021-01-08","00:50:00",27590,27595,27570,27585,1859]
["2021-01-08","00:55:00",27580,27590,27580,27590,74,null,null,null,null,null,null,null,"2021-01-08","00:55:00",27585,27595,27575,27595,1202]
["2021-01-08","01:00:00",27590,27620,27590,27610,315,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27595,27610,4476]
["2021-01-08","01:05:00",27600,27600,27590,27590,104,null,null,null,null,null,null,null,"2021-01-08","01:05:00",27605,27610,27580,27585,2138]
["2021-01-08","01:10:00",27580,27580,27560,27560,211,null,null,null,null,null,null,null,"2021-01-08","01:10:00",27580,27585,27560,27565,2958]
["2021-01-08","01:15:00",27570,27580,27570,27570,65,null,null,null,null,null,null,null,"2021-01-08","01:15:00",27570,27580,27565,27575,1281]
["2021-01-08","01:20:00",27580,27590,27580,27590,90,null,null,null,null,null,null,null,"2021-01-08","01:20:00",27575,27595,27575,27590,1704]
["2021-01-08","01:25:00",27590,27590,27580,27590,76,null,null,null,null,null,null,null,"2021-01-08","01:25:00",27590,27595,27580,27590,1507]
["2021-01-08","01:30:00",27590,27600,27570,27570,138,null,null,null,null,null,null,null,"2021-01-08","01:30:00",27595,27600,27565,27570,2343]
["2021-01-08","01:35:00",27560,27580,27560,27580,73,null,null,null,null,null,null,null,"2021-01-08","01:35:00",27565,27580,27560,27575,1329]
["2021-01-08","01:40:00",27570,27570,27560,27570,63,null,null,null,null,null,null,null,"2021-01-08","01:40:00",27570,27575,27560,27570,1045]
["2021-01-08","01:45:00",27570,27570,27560,27560,40,null,null,null,null,null,null,null,"2021-01-08","01:45:00",27570,27575,27565,27565,532]
["2021-01-08","01:50:00",27560,27560,27540,27540,98,null,null,null,null,null,null,null,"2021-01-08","01:50:00",27560,27560,27535,27540,1658]
["2021-01-08","01:55:00",27540,27540,27540,27540,66,null,null,null,null,null,null,null,"2021-01-08","01:55:00",27540,27550,27535,27540,1048]
["2021-01-08","02:00:00",27540,27550,27540,27550,54,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27540,27540,625]
["2021-01-08","02:05:00",27540,27540,27530,27530,36,null,null,null,null,null,null,null,"2021-01-08","02:05:00",27540,27545,27530,27540,677]
["2021-01-08","02:10:00",27540,27540,27530,27530,38,null,null,null,null,null,null,null,"2021-01-08","02:10:00",27540,27540,27530,27535,655]
["2021-01-08","02:15:00",27540,27550,27530,27540,70,null,null,null,null,null,null,null,"2021-01-08","02:15:00",27535,27550,27535,27535,1193]
["2021-01-08","02:20:00",27530,27540,27530,27530,122,null,null,null,null,null,null,null,"2021-01-08","02:20:00",27530,27545,27525,27535,1381]
["2021-01-08","02:25:00",27530,27540,27530,27530,29,null,null,null,null,null,null,null,"2021-01-08","02:25:00",27535,27540,27530,27540,301]
["2021-01-08","02:30:00",27540,27550,27540,27540,65,null,null,null,null,null,null,null,"2021-01-08","02:30:00",27540,27550,27535,27545,494]
["2021-01-08","02:35:00",27540,27540,27540,27540,43,null,null,null,null,null,null,null,"2021-01-08","02:35:00",27540,27545,27540,27540,379]
["2021-01-08","02:40:00",27540,27540,27530,27530,28,null,null,null,null,null,null,null,"2021-01-08","02:40:00",27540,27550,27530,27535,854]
["2021-01-08","02:45:00",27540,27540,27530,27540,46,null,null,null,null,null,null,null,"2021-01-08","02:45:00",27540,27545,27535,27540,233]
["2021-01-08","02:50:00",27530,27550,27530,27550,35,null,null,null,null,null,null,null,"2021-01-08","02:50:00",27540,27550,27535,27545,986]
["2021-01-08","02:55:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-08","02:55:00",27545,27550,27545,27545,353]
["2021-01-08","03:00:00",27550,27560,27550,27550,59,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27560,27550,27555,1022]
["2021-01-08","03:05:00",27550,27550,27520,27520,68,null,null,null,null,null,null,null,"2021-01-08","03:05:00",27555,27555,27525,27525,944]
["2021-01-08","03:10:00",27530,27530,27520,27520,24,null,null,null,null,null,null,null,"2021-01-08","03:10:00",27525,27530,27525,27525,557]
["2021-01-08","03:15:00",27530,27530,27520,27530,85,null,null,null,null,null,null,null,"2021-01-08","03:15:00",27530,27535,27525,27535,951]
["2021-01-08","03:20:00",27530,27530,27520,27530,138,null,null,null,null,null,null,null,"2021-01-08","03:20:00",27535,27535,27520,27530,864]
["2021-01-08","03:25:00",27530,27530,27520,27520,22,null,null,null,null,null,null,null,"2021-01-08","03:25:00",27535,27535,27520,27520,734]
["2021-01-08","03:30:00",27530,27540,27520,27540,42,null,null,null,null,null,null,null,"2021-01-08","03:30:00",27525,27550,27520,27545,1156]
["2021-01-08","03:35:00",27550,27560,27540,27560,67,null,null,null,null,null,null,null,"2021-01-08","03:35:00",27550,27560,27545,27560,696]
["2021-01-08","03:40:00",27560,27570,27560,27570,56,null,null,null,null,null,null,null,"2021-01-08","03:40:00",27560,27575,27560,27570,933]
["2021-01-08","03:45:00",27570,27570,27570,27570,25,null,null,null,null,null,null,null,"2021-01-08","03:45:00",27575,27580,27560,27565,891]
["2021-01-08","03:50:00",27570,27570,27560,27560,48,null,null,null,null,null,null,null,"2021-01-08","03:50:00",27570,27575,27560,27560,657]
["2021-01-08","03:55:00",27560,27560,27560,27560,4,null,null,null,null,null,null,null,"2021-01-08","03:55:00",27565,27565,27560,27565,627]
["2021-01-08","04:00:00",27570,27570,27560,27570,84,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27575,27565,27575,636]
["2021-01-08","04:05:00",27570,27570,27570,27570,33,null,null,null,null,null,null,null,"2021-01-08","04:05:00",27575,27575,27565,27570,352]
["2021-01-08","04:10:00",27560,27570,27560,27560,35,null,null,null,null,null,null,null,"2021-01-08","04:10:00",27570,27575,27560,27560,329]
["2021-01-08","04:15:00",27560,27570,27560,27560,29,null,null,null,null,null,null,null,"2021-01-08","04:15:00",27565,27565,27555,27560,168]
["2021-01-08","04:20:00",27560,27560,27560,27560,6,null,null,null,null,null,null,null,"2021-01-08","04:20:00",27560,27565,27560,27560,271]
["2021-01-08","04:25:00",27560,27560,27550,27550,35,null,null,null,null,null,null,null,"2021-01-08","04:25:00",27565,27565,27540,27545,758]
["2021-01-08","04:30:00",27550,27560,27550,27560,24,null,null,null,null,null,null,null,"2021-01-08","04:30:00",27550,27565,27545,27565,398]
["2021-01-08","04:35:00",27560,27570,27560,27570,65,null,null,null,null,null,null,null,"2021-01-08","04:35:00",27560,27570,27560,27570,496]
["2021-01-08","04:40:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-08","04:40:00",27570,27570,27560,27565,274]
["2021-01-08","04:45:00",27570,27570,27560,27560,63,null,null,null,null,null,null,null,"2021-01-08","04:45:00",27565,27570,27560,27560,319]
["2021-01-08","04:50:00",27550,27550,27550,27550,48,null,null,null,null,null,null,null,"2021-01-08","04:50:00",27555,27560,27550,27555,613]
["2021-01-08","04:55:00",27560,27590,27560,27580,60,null,null,null,null,null,null,null,"2021-01-08","04:55:00",27560,27580,27555,27580,981]
["2021-01-08","05:00:00",27580,27580,27580,27580,54,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27590,27575,27585,1359]
["2021-01-08","05:05:00",27590,27600,27580,27600,153,null,null,null,null,null,null,null,"2021-01-08","05:05:00",27585,27600,27580,27600,1361]
["2021-01-08","05:10:00",27600,27610,27570,27570,363,null,null,null,null,null,null,null,"2021-01-08","05:10:00",27600,27610,27570,27575,3559]
["2021-01-08","05:15:00",27580,27590,27570,27590,43,null,null,null,null,null,null,null,"2021-01-08","05:15:00",27580,27590,27575,27585,639]
["2021-01-08","05:20:00",27590,27610,27590,27600,143,null,null,null,null,null,null,null,"2021-01-08","05:20:00",27585,27610,27585,27605,1297]
["2021-01-08","05:25:00",27600,27600,27600,27600,0,null,null,null,null,null,null,null,"2021-01-08","05:25:00",27605,27605,27605,27605,0]
["2021-01-08","05:30:00",27580,27580,27580,27580,105,null,null,null,null,null,null,null,"2021-01-08","05:30:00",27580,27580,27580,27580,1814]
["2021-01-08","08:45:00",27640,27710,27640,27670,1961,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27710,27640,27670,21065]
["2021-01-08","08:50:00",27670,27690,27670,27670,400,null,null,null,null,null,null,null,"2021-01-08","08:50:00",27670,27690,27660,27675,4900]
["2021-01-08","08:55:00",27680,27730,27670,27720,1342,null,null,null,null,null,null,null,"2021-01-08","08:55:00",27675,27720,27660,27715,12613]
["2021-01-08","09:00:00",27720,27740,27670,27670,2555,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27740,27660,27670,29721]
["2021-01-08","09:05:00",27670,27760,27660,27750,1999,null,null,null,null,null,null,null,"2021-01-08","09:05:00",27670,27760,27660,27750,16574]
["2021-01-08","09:10:00",27750,27760,27680,27680,1654,null,null,null,null,null,null,null,"2021-01-08","09:10:00",27745,27770,27680,27680,17298]
["2021-01-08","09:15:00",27680,27720,27670,27710,918,null,null,null,null,null,null,null,"2021-01-08","09:15:00",27675,27715,27670,27705,10339]
["2021-01-08","09:20:00",27710,27720,27700,27710,463,null,null,null,null,null,null,null,"2021-01-08","09:20:00",27710,27715,27700,27715,5566]
["2021-01-08","09:25:00",27710,27830,27710,27810,1360,null,null,null,null,null,null,null,"2021-01-08","09:25:00",27710,27825,27700,27815,16927]
["2021-01-08","09:30:00",27820,27820,27770,27780,947,null,null,null,null,null,null,null,"2021-01-08","09:30:00",27810,27825,27775,27780,11879]
["2021-01-08","09:35:00",27780,27800,27760,27780,620,null,null,null,null,null,null,null,"2021-01-08","09:35:00",27780,27795,27760,27780,6483]
["2021-01-08","09:40:00",27770,27790,27770,27790,312,null,null,null,null,null,null,null,"2021-01-08","09:40:00",27780,27795,27770,27790,4165]
["2021-01-08","09:45:00",27790,27840,27790,27820,861,null,null,null,null,null,null,null,"2021-01-08","09:45:00",27795,27835,27780,27820,11691]
["2021-01-08","09:50:00",27820,27870,27820,27860,685,null,null,null,null,null,null,null,"2021-01-08","09:50:00",27825,27870,27820,27860,10640]
["2021-01-08","09:55:00",27860,27910,27860,27880,1211,null,null,null,null,null,null,null,"2021-01-08","09:55:00",27860,27905,27855,27885,12270]
["2021-01-08","10:00:00",27890,27900,27850,27860,545,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27855,27860,7480]
["2021-01-08","10:05:00",27860,27860,27840,27850,672,null,null,null,null,null,null,null,"2021-01-08","10:05:00",27865,27870,27840,27850,8916]
["2021-01-08","10:10:00",27850,27890,27850,27890,615,null,null,null,null,null,null,null,"2021-01-08","10:10:00",27845,27895,27845,27885,8108]
["2021-01-08","10:15:00",27880,27890,27840,27850,503,null,null,null,null,null,null,null,"2021-01-08","10:15:00",27890,27890,27840,27850,5778]
["2021-01-08","10:20:00",27850,27850,27840,27850,326,null,null,null,null,null,null,null,"2021-01-08","10:20:00",27850,27850,27835,27850,4186]
["2021-01-08","10:25:00",27850,27880,27850,27870,389,null,null,null,null,null,null,null,"2021-01-08","10:25:00",27855,27875,27840,27870,4701]
["2021-01-08","10:30:00",27870,27900,27850,27870,633,null,null,null,null,null,null,null,"2021-01-08","10:30:00",27870,27895,27845,27865,7153]
["2021-01-08","10:35:00",27870,27880,27860,27860,324,null,null,null,null,null,null,null,"2021-01-08","10:35:00",27865,27885,27855,27865,4385]
["2021-01-08","10:40:00",27860,27870,27850,27870,471,null,null,null,null,null,null,null,"2021-01-08","10:40:00",27865,27865,27840,27865,4506]
["2021-01-08","10:45:00",27870,27880,27860,27870,421,null,null,null,null,null,null,null,"2021-01-08","10:45:00",27865,27880,27865,27865,3082]
["2021-01-08","10:50:00",27860,27870,27850,27860,245,null,null,null,null,null,null,null,"2021-01-08","10:50:00",27865,27870,27850,27865,4293]
["2021-01-08","10:55:00",27860,27880,27860,27880,287,null,null,null,null,null,null,null,"2021-01-08","10:55:00",27865,27890,27860,27875,2560]
["2021-01-08","11:00:00",27880,27930,27880,27920,1022,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27925,27870,27920,10225]
["2021-01-08","11:05:00",27910,27920,27900,27900,630,null,null,null,null,null,null,null,"2021-01-08","11:05:00",27920,27920,27890,27900,6130]
["2021-01-08","11:10:00",27910,27920,27900,27910,367,null,null,null,null,null,null,null,"2021-01-08","11:10:00",27900,27925,27900,27910,3496]
["2021-01-08","11:15:00",27920,27960,27920,27940,847,null,null,null,null,null,null,null,"2021-01-08","11:15:00",27910,27960,27910,27940,10711]
["2021-01-08","11:20:00",27940,27940,27930,27930,433,null,null,null,null,null,null,null,"2021-01-08","11:20:00",27935,27945,27925,27935,4633]
["2021-01-08","11:25:00",27940,27970,27940,27940,656,null,null,null,null,null,null,null,"2021-01-08","11:25:00",27935,27960,27930,27930,7157]
["2021-01-08","11:30:00",27940,27960,27940,27960,372,null,null,null,null,null,null,null,"2021-01-08","11:30:00",27930,27965,27930,27960,3143]
["2021-01-08","11:35:00",27950,27950,27920,27940,335,null,null,null,null,null,null,null,"2021-01-08","11:35:00",27955,27960,27925,27945,4006]
["2021-01-08","11:40:00",27950,27970,27950,27970,205,null,null,null,null,null,null,null,"2021-01-08","11:40:00",27940,27970,27940,27970,2211]
["2021-01-08","11:45:00",27970,27970,27960,27960,169,null,null,null,null,null,null,null,"2021-01-08","11:45:00",27970,27970,27955,27960,1533]
["2021-01-08","11:50:00",27950,27950,27940,27950,144,null,null,null,null,null,null,null,"2021-01-08","11:50:00",27960,27960,27940,27940,1913]
["2021-01-08","11:55:00",27940,27950,27940,27940,137,null,null,null,null,null,null,null,"2021-01-08","11:55:00",27940,27950,27930,27935,3074]
["2021-01-08","12:00:00",27940,27950,27940,27950,103,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,27955,27935,27945,1819]
["2021-01-08","12:05:00",27950,27950,27940,27940,177,null,null,null,null,null,null,null,"2021-01-08","12:05:00",27945,27950,27935,27940,2257]
["2021-01-08","12:10:00",27940,27940,27930,27940,100,null,null,null,null,null,null,null,"2021-01-08","12:10:00",27940,27945,27930,27940,1285]
["2021-01-08","12:15:00",27950,27960,27950,27950,255,null,null,null,null,null,null,null,"2021-01-08","12:15:00",27945,27965,27945,27960,2751]
["2021-01-08","12:20:00",27960,27970,27950,27960,388,null,null,null,null,null,null,null,"2021-01-08","12:20:00",27960,27975,27955,27960,4047]
["2021-01-08","12:25:00",27960,27970,27950,27950,329,null,null,null,null,null,null,null,"2021-01-08","12:25:00",27960,27970,27945,27950,3283]
["2021-01-08","12:30:00",27950,27960,27950,27950,274,null,null,null,null,null,null,null,"2021-01-08","12:30:00",27955,27960,27945,27950,4846]
["2021-01-08","12:35:00",27950,27960,27920,27930,385,null,null,null,null,null,null,null,"2021-01-08","12:35:00",27950,27955,27915,27925,4675]
["2021-01-08","12:40:00",27930,27950,27930,27950,485,null,null,null,null,null,null,null,"2021-01-08","12:40:00",27930,27955,27925,27950,4626]
["2021-01-08","12:45:00",27950,28010,27950,27990,2103,null,null,null,null,null,null,null,"2021-01-08","12:45:00",27955,28010,27945,27990,18380]
["2021-01-08","12:50:00",27990,28020,27990,28020,419,null,null,null,null,null,null,null,"2021-01-08","12:50:00",27990,28020,27990,28020,7615]
["2021-01-08","12:55:00",28020,28030,27990,28010,298,null,null,null,null,null,null,null,"2021-01-08","12:55:00",28020,28020,27990,28015,6536]
["2021-01-08","13:00:00",28020,28050,28020,28030,789,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,28015,28030,12134]
["2021-01-08","13:05:00",28030,28030,27970,27970,1081,null,null,null,null,null,null,null,"2021-01-08","13:05:00",28030,28030,27965,27965,10575]
["2021-01-08","13:10:00",27960,27990,27940,27940,953,null,null,null,null,null,null,null,"2021-01-08","13:10:00",27965,27990,27940,27940,11469]
["2021-01-08","13:15:00",27940,27960,27930,27950,477,null,null,null,null,null,null,null,"2021-01-08","13:15:00",27940,27960,27930,27945,8134]
["2021-01-08","13:20:00",27950,27950,27930,27930,354,null,null,null,null,null,null,null,"2021-01-08","13:20:00",27950,27955,27930,27930,5270]
["2021-01-08","13:25:00",27930,27930,27870,27880,1095,null,null,null,null,null,null,null,"2021-01-08","13:25:00",27935,27935,27870,27885,11637]
["2021-01-08","13:30:00",27890,27930,27890,27920,582,null,null,null,null,null,null,null,"2021-01-08","13:30:00",27885,27925,27880,27925,8191]
["2021-01-08","13:35:00",27920,27960,27920,27960,574,null,null,null,null,null,null,null,"2021-01-08","13:35:00",27920,27965,27920,27955,8596]
["2021-01-08","13:40:00",27950,27990,27950,27990,521,null,null,null,null,null,null,null,"2021-01-08","13:40:00",27955,27995,27950,27995,7053]
["2021-01-08","13:45:00",28000,28010,27980,28000,825,null,null,null,null,null,null,null,"2021-01-08","13:45:00",27990,28010,27980,28005,9004]
["2021-01-08","13:50:00",28000,28010,27990,27990,296,null,null,null,null,null,null,null,"2021-01-08","13:50:00",28005,28010,27980,27995,4339]
["2021-01-08","13:55:00",27990,28010,27990,28010,220,null,null,null,null,null,null,null,"2021-01-08","13:55:00",27995,28020,27990,28005,2934]
["2021-01-08","14:00:00",28010,28040,28010,28040,846,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28040,28005,28035,7976]
["2021-01-08","14:05:00",28040,28050,28030,28040,195,null,null,null,null,null,null,null,"2021-01-08","14:05:00",28035,28045,28030,28030,3593]
["2021-01-08","14:10:00",28030,28060,28030,28050,519,null,null,null,null,null,null,null,"2021-01-08","14:10:00",28030,28060,28030,28055,7125]
["2021-01-08","14:15:00",28060,28060,28040,28060,325,null,null,null,null,null,null,null,"2021-01-08","14:15:00",28055,28065,28035,28060,5822]
["2021-01-08","14:20:00",28060,28080,28050,28070,281,null,null,null,null,null,null,null,"2021-01-08","14:20:00",28055,28070,28050,28065,3703]
["2021-01-08","14:25:00",28060,28070,28030,28040,481,null,null,null,null,null,null,null,"2021-01-08","14:25:00",28065,28065,28030,28045,5299]
["2021-01-08","14:30:00",28050,28050,28010,28010,976,null,null,null,null,null,null,null,"2021-01-08","14:30:00",28045,28055,28005,28010,9475]
["2021-01-08","14:35:00",28020,28030,28010,28010,794,null,null,null,null,null,null,null,"2021-01-08","14:35:00",28010,28035,28005,28010,7246]
["2021-01-08","14:40:00",28010,28020,28000,28010,400,null,null,null,null,null,null,null,"2021-01-08","14:40:00",28010,28025,28000,28010,4582]
["2021-01-08","14:45:00",28010,28020,28000,28020,783,null,null,null,null,null,null,null,"2021-01-08","14:45:00",28010,28025,28005,28020,7868]
["2021-01-08","14:50:00",28020,28060,28020,28060,869,null,null,null,null,null,null,null,"2021-01-08","14:50:00",28015,28060,28015,28060,8522]
["2021-01-08","14:55:00",28060,28100,28050,28090,1525,null,null,null,null,null,null,null,"2021-01-08","14:55:00",28060,28095,28045,28090,16040]
["2021-01-08","15:00:00",28080,28120,28070,28080,2822,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28115,28070,28085,24369]
["2021-01-08","15:05:00",28090,28170,28090,28160,2473,null,null,null,null,null,null,null,"2021-01-08","15:05:00",28085,28170,28080,28155,23752]
["2021-01-08","15:10:00",28160,28160,28160,28160,3,null,null,null,null,null,null,null,"2021-01-08","15:10:00",28155,28155,28155,28155,2]
["2021-01-08","15:15:00",28140,28140,28140,28140,3492,null,null,null,null,null,null,null,"2021-01-08","15:15:00",28140,28140,28140,28140,6631]
["2021-01-12","16:30:00",28150,28170,28120,28170,672,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28170,28120,28170,8491]
["2021-01-12","16:35:00",28170,28180,28150,28170,486,null,null,null,null,null,null,null,"2021-01-12","16:35:00",28170,28175,28145,28170,4738]
["2021-01-12","16:40:00",28170,28190,28160,28190,345,null,null,null,null,null,null,null,"2021-01-12","16:40:00",28170,28190,28155,28185,3544]
["2021-01-12","16:45:00",28190,28220,28190,28220,307,null,null,null,null,null,null,null,"2021-01-12","16:45:00",28185,28220,28185,28220,4802]
["2021-01-12","16:50:00",28220,28240,28210,28230,385,null,null,null,null,null,null,null,"2021-01-12","16:50:00",28220,28245,28210,28230,6507]
["2021-01-12","16:55:00",28230,28250,28230,28250,321,null,null,null,null,null,null,null,"2021-01-12","16:55:00",28230,28255,28225,28245,5269]
["2021-01-12","17:00:00",28240,28270,28210,28260,963,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28270,28200,28255,13568]
["2021-01-12","17:05:00",28260,28260,28210,28210,501,null,null,null,null,null,null,null,"2021-01-12","17:05:00",28255,28255,28210,28210,6789]
["2021-01-12","17:10:00",28220,28220,28200,28210,278,null,null,null,null,null,null,null,"2021-01-12","17:10:00",28210,28220,28200,28215,5120]
["2021-01-12","17:15:00",28210,28230,28210,28220,290,null,null,null,null,null,null,null,"2021-01-12","17:15:00",28215,28225,28205,28220,3630]
["2021-01-12","17:20:00",28220,28220,28180,28190,413,null,null,null,null,null,null,null,"2021-01-12","17:20:00",28220,28225,28180,28185,3984]
["2021-01-12","17:25:00",28190,28210,28190,28200,188,null,null,null,null,null,null,null,"2021-01-12","17:25:00",28185,28215,28185,28195,2877]
["2021-01-12","17:30:00",28190,28190,28170,28180,428,null,null,null,null,null,null,null,"2021-01-12","17:30:00",28190,28195,28165,28185,4286]
["2021-01-12","17:35:00",28180,28200,28180,28190,117,null,null,null,null,null,null,null,"2021-01-12","17:35:00",28185,28195,28180,28190,1928]
["2021-01-12","17:40:00",28190,28210,28190,28210,174,null,null,null,null,null,null,null,"2021-01-12","17:40:00",28190,28220,28180,28220,2997]
["2021-01-12","17:45:00",28220,28230,28210,28210,178,null,null,null,null,null,null,null,"2021-01-12","17:45:00",28220,28230,28205,28215,2638]
["2021-01-12","17:50:00",28220,28220,28180,28190,167,null,null,null,null,null,null,null,"2021-01-12","17:50:00",28215,28225,28180,28190,2356]
["2021-01-12","17:55:00",28190,28190,28180,28180,53,null,null,null,null,null,null,null,"2021-01-12","17:55:00",28190,28200,28175,28180,1811]
["2021-01-12","18:00:00",28180,28180,28140,28140,144,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28185,28140,28140,3227]
["2021-01-12","18:05:00",28150,28190,28150,28190,385,null,null,null,null,null,null,null,"2021-01-12","18:05:00",28145,28195,28140,28190,4252]
["2021-01-12","18:10:00",28190,28190,28170,28180,78,null,null,null,null,null,null,null,"2021-01-12","18:10:00",28195,28195,28170,28180,1879]
["2021-01-12","18:15:00",28180,28190,28180,28180,118,null,null,null,null,null,null,null,"2021-01-12","18:15:00",28180,28190,28175,28185,1870]
["2021-01-12","18:20:00",28180,28180,28160,28160,113,null,null,null,null,null,null,null,"2021-01-12","18:20:00",28185,28185,28155,28160,2187]
["2021-01-12","18:25:00",28160,28160,28120,28130,203,null,null,null,null,null,null,null,"2021-01-12","18:25:00",28160,28160,28120,28125,5154]
["2021-01-12","18:30:00",28130,28140,28130,28140,141,null,null,null,null,null,null,null,"2021-01-12","18:30:00",28130,28145,28130,28140,2697]
["2021-01-12","18:35:00",28140,28140,28130,28130,98,null,null,null,null,null,null,null,"2021-01-12","18:35:00",28140,28150,28125,28135,2176]
["2021-01-12","18:40:00",28130,28140,28120,28130,234,null,null,null,null,null,null,null,"2021-01-12","18:40:00",28135,28145,28120,28130,2118]
["2021-01-12","18:45:00",28140,28160,28140,28150,106,null,null,null,null,null,null,null,"2021-01-12","18:45:00",28135,28160,28135,28150,2573]
["2021-01-12","18:50:00",28150,28160,28150,28160,154,null,null,null,null,null,null,null,"2021-01-12","18:50:00",28155,28165,28150,28165,1981]
["2021-01-12","18:55:00",28160,28170,28160,28170,115,null,null,null,null,null,null,null,"2021-01-12","18:55:00",28165,28175,28150,28175,3273]
["2021-01-12","19:00:00",28170,28170,28160,28170,126,null,null,null,null,null,null,null,"2021-01-12","19:00:00",28175,28180,28155,28170,1811]
["2021-01-12","19:05:00",28180,28180,28170,28170,28,null,null,null,null,null,null,null,"2021-01-12","19:05:00",28170,28175,28165,28175,828]
["2021-01-12","19:10:00",28180,28190,28180,28190,113,null,null,null,null,null,null,null,"2021-01-12","19:10:00",28175,28190,28170,28190,1744]
["2021-01-12","19:15:00",28190,28190,28180,28180,19,null,null,null,null,null,null,null,"2021-01-12","19:15:00",28185,28190,28180,28190,1333]
["2021-01-12","19:20:00",28190,28210,28190,28190,108,null,null,null,null,null,null,null,"2021-01-12","19:20:00",28185,28205,28185,28190,2173]
["2021-01-12","19:25:00",28190,28190,28180,28180,38,null,null,null,null,null,null,null,"2021-01-12","19:25:00",28195,28195,28175,28175,1109]
["2021-01-12","19:30:00",28180,28180,28160,28160,38,null,null,null,null,null,null,null,"2021-01-12","19:30:00",28175,28190,28160,28165,1561]
["2021-01-12","19:35:00",28170,28190,28160,28190,67,null,null,null,null,null,null,null,"2021-01-12","19:35:00",28165,28185,28160,28180,1103]
["2021-01-12","19:40:00",28180,28180,28140,28150,121,null,null,null,null,null,null,null,"2021-01-12","19:40:00",28180,28185,28145,28150,1820]
["2021-01-12","19:45:00",28150,28160,28150,28160,48,null,null,null,null,null,null,null,"2021-01-12","19:45:00",28150,28165,28145,28160,859]
["2021-01-12","19:50:00",28160,28160,28150,28150,22,null,null,null,null,null,null,null,"2021-01-12","19:50:00",28160,28170,28150,28155,725]
["2021-01-12","19:55:00",28150,28150,28130,28150,118,null,null,null,null,null,null,null,"2021-01-12","19:55:00",28155,28160,28135,28140,2627]
["2021-01-12","20:00:00",28140,28140,28120,28130,90,null,null,null,null,null,null,null,"2021-01-12","20:00:00",28140,28145,28125,28130,1549]
["2021-01-12","20:05:00",28130,28130,28120,28120,53,null,null,null,null,null,null,null,"2021-01-12","20:05:00",28130,28140,28125,28140,828]
["2021-01-12","20:10:00",28140,28150,28140,28150,81,null,null,null,null,null,null,null,"2021-01-12","20:10:00",28140,28155,28140,28155,1384]
["2021-01-12","20:15:00",28150,28150,28150,28150,8,null,null,null,null,null,null,null,"2021-01-12","20:15:00",28155,28155,28150,28150,193]
["2021-01-12","20:20:00",28160,28170,28150,28160,105,null,null,null,null,null,null,null,"2021-01-12","20:20:00",28150,28170,28150,28165,1540]
["2021-01-12","20:25:00",28160,28170,28160,28170,66,null,null,null,null,null,null,null,"2021-01-12","20:25:00",28160,28175,28160,28165,912]
["2021-01-12","20:30:00",28160,28160,28150,28150,35,null,null,null,null,null,null,null,"2021-01-12","20:30:00",28165,28165,28140,28140,993]
["2021-01-12","20:35:00",28140,28140,28130,28140,75,null,null,null,null,null,null,null,"2021-01-12","20:35:00",28140,28150,28130,28145,1415]
["2021-01-12","20:40:00",28150,28160,28150,28150,71,null,null,null,null,null,null,null,"2021-01-12","20:40:00",28150,28160,28145,28160,1329]
["2021-01-12","20:45:00",28160,28160,28140,28150,154,null,null,null,null,null,null,null,"2021-01-12","20:45:00",28160,28165,28140,28150,1246]
["2021-01-12","20:50:00",28150,28150,28150,28150,13,null,null,null,null,null,null,null,"2021-01-12","20:50:00",28150,28160,28145,28155,576]
["2021-01-12","20:55:00",28150,28150,28150,28150,122,null,null,null,null,null,null,null,"2021-01-12","20:55:00",28155,28155,28145,28145,1054]
["2021-01-12","21:00:00",28150,28150,28140,28140,86,null,null,null,null,null,null,null,"2021-01-12","21:00:00",28145,28150,28140,28140,1188]
["2021-01-12","21:05:00",28140,28140,28130,28140,64,null,null,null,null,null,null,null,"2021-01-12","21:05:00",28140,28140,28125,28140,1200]
["2021-01-12","21:10:00",28140,28150,28140,28140,208,null,null,null,null,null,null,null,"2021-01-12","21:10:00",28140,28150,28140,28140,1642]
["2021-01-12","21:15:00",28140,28150,28140,28150,68,null,null,null,null,null,null,null,"2021-01-12","21:15:00",28140,28155,28140,28150,834]
["2021-01-12","21:20:00",28150,28150,28150,28150,1,null,null,null,null,null,null,null,"2021-01-12","21:20:00",28150,28150,28140,28150,383]
["2021-01-12","21:25:00",28140,28140,28130,28130,26,null,null,null,null,null,null,null,"2021-01-12","21:25:00",28145,28145,28130,28140,672]
["2021-01-12","21:30:00",28130,28140,28130,28140,5,null,null,null,null,null,null,null,"2021-01-12","21:30:00",28135,28140,28130,28135,604]
["2021-01-12","21:35:00",28140,28140,28140,28140,11,null,null,null,null,null,null,null,"2021-01-12","21:35:00",28135,28140,28130,28130,314]
["2021-01-12","21:40:00",28130,28130,28120,28120,36,null,null,null,null,null,null,null,"2021-01-12","21:40:00",28135,28140,28125,28125,642]
["2021-01-12","21:45:00",28120,28120,28110,28120,103,null,null,null,null,null,null,null,"2021-01-12","21:45:00",28130,28130,28115,28120,1322]
["2021-01-12","21:50:00",28120,28120,28120,28120,52,null,null,null,null,null,null,null,"2021-01-12","21:50:00",28120,28125,28110,28110,1078]
["2021-01-12","21:55:00",28110,28110,28110,28110,6,null,null,null,null,null,null,null,"2021-01-12","21:55:00",28110,28120,28110,28115,461]
["2021-01-12","22:00:00",28120,28130,28120,28130,115,null,null,null,null,null,null,null,"2021-01-12","22:00:00",28115,28135,28115,28130,1979]
["2021-01-12","22:05:00",28130,28150,28130,28140,78,null,null,null,null,null,null,null,"2021-01-12","22:05:00",28135,28145,28135,28135,1433]
["2021-01-12","22:10:00",28140,28150,28140,28150,84,null,null,null,null,null,null,null,"2021-01-12","22:10:00",28135,28155,28135,28150,1029]
["2021-01-12","22:15:00",28150,28160,28150,28160,16,null,null,null,null,null,null,null,"2021-01-12","22:15:00",28150,28160,28145,28155,993]
["2021-01-12","22:20:00",28160,28160,28150,28150,95,null,null,null,null,null,null,null,"2021-01-12","22:20:00",28155,28160,28145,28145,1429]
["2021-01-12","22:25:00",28150,28150,28130,28140,33,null,null,null,null,null,null,null,"2021-01-12","22:25:00",28145,28150,28130,28140,753]
["2021-01-12","22:30:00",28130,28130,28110,28130,359,null,null,null,null,null,null,null,"2021-01-12","22:30:00",28135,28135,28110,28125,5281]
["2021-01-12","22:35:00",28130,28160,28130,28160,265,null,null,null,null,null,null,null,"2021-01-12","22:35:00",28130,28170,28125,28165,4464]
["2021-01-12","22:40:00",28160,28170,28150,28150,114,null,null,null,null,null,null,null,"2021-01-12","22:40:00",28165,28170,28155,28155,2014]
["2021-01-12","22:45:00",28150,28150,28130,28130,141,null,null,null,null,null,null,null,"2021-01-12","22:45:00",28150,28155,28130,28140,2267]
["2021-01-12","22:50:00",28140,28140,28090,28090,159,null,null,null,null,null,null,null,"2021-01-12","22:50:00",28135,28140,28085,28085,3067]
["2021-01-12","22:55:00",28090,28110,28080,28090,141,null,null,null,null,null,null,null,"2021-01-12","22:55:00",28085,28110,28085,28095,2767]
["2021-01-12","23:00:00",28100,28120,28100,28120,181,null,null,null,null,null,null,null,"2021-01-12","23:00:00",28095,28120,28090,28120,2395]
["2021-01-12","23:05:00",28120,28130,28120,28130,75,null,null,null,null,null,null,null,"2021-01-12","23:05:00",28120,28140,28115,28140,2136]
["2021-01-12","23:10:00",28130,28140,28130,28140,86,null,null,null,null,null,null,null,"2021-01-12","23:10:00",28140,28150,28130,28150,1848]
["2021-01-12","23:15:00",28140,28150,28140,28150,68,null,null,null,null,null,null,null,"2021-01-12","23:15:00",28150,28160,28140,28155,1734]
["2021-01-12","23:20:00",28150,28170,28150,28160,91,null,null,null,null,null,null,null,"2021-01-12","23:20:00",28155,28170,28145,28160,2108]
["2021-01-12","23:25:00",28160,28160,28150,28150,127,null,null,null,null,null,null,null,"2021-01-12","23:25:00",28160,28170,28150,28150,1619]
["2021-01-12","23:30:00",28150,28200,28130,28140,668,null,null,null,null,null,null,null,"2021-01-12","23:30:00",28150,28195,28130,28145,11388]
["2021-01-12","23:35:00",28150,28150,28120,28120,194,null,null,null,null,null,null,null,"2021-01-12","23:35:00",28145,28160,28115,28125,3469]
["2021-01-12","23:40:00",28120,28170,28120,28170,178,null,null,null,null,null,null,null,"2021-01-12","23:40:00",28120,28180,28120,28175,3986]
["2021-01-12","23:45:00",28170,28170,28120,28140,214,null,null,null,null,null,null,null,"2021-01-12","23:45:00",28175,28175,28120,28140,3504]
["2021-01-12","23:50:00",28140,28150,28130,28140,202,null,null,null,null,null,null,null,"2021-01-12","23:50:00",28140,28155,28125,28150,3065]
["2021-01-12","23:55:00",28140,28150,28130,28150,106,null,null,null,null,null,null,null,"2021-01-12","23:55:00",28145,28155,28135,28145,1853]
["2021-01-12","00:00:00",28150,28170,28150,28170,128,null,null,null,null,null,null,null,"2021-01-12","00:00:00",28150,28175,28145,28170,2801]
["2021-01-12","00:05:00",28170,28180,28160,28170,119,null,null,null,null,null,null,null,"2021-01-12","00:05:00",28170,28185,28160,28170,2773]
["2021-01-12","00:10:00",28160,28180,28160,28170,90,null,null,null,null,null,null,null,"2021-01-12","00:10:00",28170,28180,28160,28165,1808]
["2021-01-12","00:15:00",28160,28180,28150,28180,146,null,null,null,null,null,null,null,"2021-01-12","00:15:00",28160,28185,28155,28180,2109]
["2021-01-12","00:20:00",28170,28170,28130,28140,192,null,null,null,null,null,null,null,"2021-01-12","00:20:00",28180,28180,28135,28140,2560]
["2021-01-12","00:25:00",28140,28140,28070,28070,319,null,null,null,null,null,null,null,"2021-01-12","00:25:00",28135,28145,28065,28070,7826]
["2021-01-12","00:30:00",28070,28110,28070,28110,221,null,null,null,null,null,null,null,"2021-01-12","00:30:00",28075,28110,28065,28110,4577]
["2021-01-12","00:35:00",28110,28120,28100,28110,147,null,null,null,null,null,null,null,"2021-01-12","00:35:00",28105,28130,28105,28115,3133]
["2021-01-12","00:40:00",28120,28150,28120,28140,130,null,null,null,null,null,null,null,"2021-01-12","00:40:00",28115,28155,28115,28150,3661]
["2021-01-12","00:45:00",28140,28170,28140,28160,262,null,null,null,null,null,null,null,"2021-01-12","00:45:00",28145,28170,28140,28165,4126]
["2021-01-12","00:50:00",28160,28160,28150,28150,23,null,null,null,null,null,null,null,"2021-01-12","00:50:00",28165,28170,28150,28160,989]
["2021-01-12","00:55:00",28160,28160,28150,28150,100,null,null,null,null,null,null,null,"2021-01-12","00:55:00",28160,28165,28150,28160,1974]
["2021-01-12","01:00:00",28160,28180,28160,28170,132,null,null,null,null,null,null,null,"2021-01-12","01:00:00",28160,28180,28160,28170,2324]
["2021-01-12","01:05:00",28170,28170,28140,28140,216,null,null,null,null,null,null,null,"2021-01-12","01:05:00",28170,28175,28140,28145,2691]
["2021-01-12","01:10:00",28140,28150,28130,28150,148,null,null,null,null,null,null,null,"2021-01-12","01:10:00",28145,28160,28130,28155,1894]
["2021-01-12","01:15:00",28150,28150,28130,28140,131,null,null,null,null,null,null,null,"2021-01-12","01:15:00",28155,28160,28130,28145,2493]
["2021-01-12","01:20:00",28140,28140,28110,28130,155,null,null,null,null,null,null,null,"2021-01-12","01:20:00",28145,28145,28110,28135,2442]
["2021-01-12","01:25:00",28130,28140,28120,28140,37,null,null,null,null,null,null,null,"2021-01-12","01:25:00",28135,28150,28130,28140,1331]
["2021-01-12","01:30:00",28150,28150,28130,28140,140,null,null,null,null,null,null,null,"2021-01-12","01:30:00",28145,28160,28120,28150,2404]
["2021-01-12","01:35:00",28150,28160,28150,28150,65,null,null,null,null,null,null,null,"2021-01-12","01:35:00",28150,28165,28150,28150,1410]
["2021-01-12","01:40:00",28150,28160,28140,28150,59,null,null,null,null,null,null,null,"2021-01-12","01:40:00",28155,28160,28145,28155,1372]
["2021-01-12","01:45:00",28160,28170,28150,28160,89,null,null,null,null,null,null,null,"2021-01-12","01:45:00",28155,28165,28145,28160,1375]
["2021-01-12","01:50:00",28160,28160,28150,28160,40,null,null,null,null,null,null,null,"2021-01-12","01:50:00",28160,28165,28150,28165,1413]
["2021-01-12","01:55:00",28170,28170,28150,28160,83,null,null,null,null,null,null,null,"2021-01-12","01:55:00",28165,28175,28155,28165,1354]
["2021-01-12","02:00:00",28160,28160,28130,28140,135,null,null,null,null,null,null,null,"2021-01-12","02:00:00",28165,28170,28135,28140,1741]
["2021-01-12","02:05:00",28140,28170,28140,28170,49,null,null,null,null,null,null,null,"2021-01-12","02:05:00",28140,28175,28135,28170,1204]
["2021-01-12","02:10:00",28170,28180,28170,28180,56,null,null,null,null,null,null,null,"2021-01-12","02:10:00",28170,28185,28165,28185,1184]
["2021-01-12","02:15:00",28180,28190,28180,28190,53,null,null,null,null,null,null,null,"2021-01-12","02:15:00",28185,28190,28175,28185,1435]
["2021-01-12","02:20:00",28190,28190,28190,28190,16,null,null,null,null,null,null,null,"2021-01-12","02:20:00",28185,28195,28180,28185,648]
["2021-01-12","02:25:00",28190,28190,28180,28180,22,null,null,null,null,null,null,null,"2021-01-12","02:25:00",28190,28195,28180,28185,743]
["2021-01-12","02:30:00",28180,28190,28170,28190,44,null,null,null,null,null,null,null,"2021-01-12","02:30:00",28185,28195,28175,28190,996]
["2021-01-12","02:35:00",28190,28190,28180,28180,33,null,null,null,null,null,null,null,"2021-01-12","02:35:00",28190,28190,28175,28185,497]
["2021-01-12","02:40:00",28190,28190,28170,28180,32,null,null,null,null,null,null,null,"2021-01-12","02:40:00",28185,28190,28175,28175,1067]
["2021-01-12","02:45:00",28180,28180,28140,28150,149,null,null,null,null,null,null,null,"2021-01-12","02:45:00",28180,28180,28145,28150,2431]
["2021-01-12","02:50:00",28150,28160,28150,28160,22,null,null,null,null,null,null,null,"2021-01-12","02:50:00",28150,28165,28150,28160,943]
["2021-01-12","02:55:00",28160,28160,28160,28160,24,null,null,null,null,null,null,null,"2021-01-12","02:55:00",28165,28165,28150,28155,593]
["2021-01-12","03:00:00",28160,28160,28140,28140,75,null,null,null,null,null,null,null,"2021-01-12","03:00:00",28160,28160,28140,28140,963]
["2021-01-12","03:05:00",28150,28150,28140,28150,55,null,null,null,null,null,null,null,"2021-01-12","03:05:00",28145,28150,28140,28150,633]
["2021-01-12","03:10:00",28150,28150,28130,28130,83,null,null,null,null,null,null,null,"2021-01-12","03:10:00",28150,28150,28125,28130,1156]
["2021-01-12","03:15:00",28120,28120,28100,28100,56,null,null,null,null,null,null,null,"2021-01-12","03:15:00",28130,28130,28100,28100,1204]
["2021-01-12","03:20:00",28100,28100,28050,28070,268,null,null,null,null,null,null,null,"2021-01-12","03:20:00",28100,28100,28050,28075,4036]
["2021-01-12","03:25:00",28080,28090,28070,28080,168,null,null,null,null,null,null,null,"2021-01-12","03:25:00",28080,28090,28070,28080,2294]
["2021-01-12","03:30:00",28080,28080,28040,28040,187,null,null,null,null,null,null,null,"2021-01-12","03:30:00",28075,28085,28040,28040,2229]
["2021-01-12","03:35:00",28040,28060,28010,28050,280,null,null,null,null,null,null,null,"2021-01-12","03:35:00",28040,28070,28015,28050,4655]
["2021-01-12","03:40:00",28040,28040,28000,28040,157,null,null,null,null,null,null,null,"2021-01-12","03:40:00",28045,28050,28005,28040,2897]
["2021-01-12","03:45:00",28050,28060,28040,28050,139,null,null,null,null,null,null,null,"2021-01-12","03:45:00",28040,28065,28040,28050,3606]
["2021-01-12","03:50:00",28050,28060,28050,28060,44,null,null,null,null,null,null,null,"2021-01-12","03:50:00",28055,28060,28045,28060,1023]
["2021-01-12","03:55:00",28060,28070,28060,28060,56,null,null,null,null,null,null,null,"2021-01-12","03:55:00",28060,28070,28050,28065,1188]
["2021-01-12","04:00:00",28070,28080,28060,28070,120,null,null,null,null,null,null,null,"2021-01-12","04:00:00",28065,28085,28065,28070,2293]
["2021-01-12","04:05:00",28070,28090,28070,28080,64,null,null,null,null,null,null,null,"2021-01-12","04:05:00",28070,28090,28070,28085,1418]
["2021-01-12","04:10:00",28090,28100,28090,28090,59,null,null,null,null,null,null,null,"2021-01-12","04:10:00",28090,28105,28085,28090,1055]
["2021-01-12","04:15:00",28090,28110,28090,28100,58,null,null,null,null,null,null,null,"2021-01-12","04:15:00",28090,28110,28085,28100,1436]
["2021-01-12","04:20:00",28090,28100,28090,28090,116,null,null,null,null,null,null,null,"2021-01-12","04:20:00",28100,28105,28085,28090,1558]
["2021-01-12","04:25:00",28090,28120,28090,28120,112,null,null,null,null,null,null,null,"2021-01-12","04:25:00",28090,28130,28090,28120,2401]
["2021-01-12","04:30:00",28120,28120,28100,28100,49,null,null,null,null,null,null,null,"2021-01-12","04:30:00",28120,28125,28105,28105,1168]
["2021-01-12","04:35:00",28100,28110,28100,28110,41,null,null,null,null,null,null,null,"2021-01-12","04:35:00",28110,28115,28100,28110,742]
["2021-01-12","04:40:00",28100,28100,28070,28070,56,null,null,null,null,null,null,null,"2021-01-12","04:40:00",28110,28110,28065,28075,1412]
["2021-01-12","04:45:00",28070,28100,28070,28100,75,null,null,null,null,null,null,null,"2021-01-12","04:45:00",28080,28110,28065,28105,1138]
["2021-01-12","04:50:00",28110,28130,28110,28120,57,null,null,null,null,null,null,null,"2021-01-12","04:50:00",28110,28140,28110,28125,1843]
["2021-01-12","04:55:00",28120,28130,28120,28130,53,null,null,null,null,null,null,null,"2021-01-12","04:55:00",28125,28135,28120,28125,1172]
["2021-01-12","05:00:00",28130,28140,28130,28140,80,null,null,null,null,null,null,null,"2021-01-12","05:00:00",28125,28145,28125,28135,1458]
["2021-01-12","05:05:00",28130,28150,28130,28150,61,null,null,null,null,null,null,null,"2021-01-12","05:05:00",28135,28150,28125,28150,1432]
["2021-01-12","05:10:00",28140,28150,28130,28130,58,null,null,null,null,null,null,null,"2021-01-12","05:10:00",28150,28155,28135,28135,1608]
["2021-01-12","05:15:00",28140,28150,28130,28140,42,null,null,null,null,null,null,null,"2021-01-12","05:15:00",28140,28150,28135,28140,935]
["2021-01-12","05:20:00",28140,28180,28140,28180,219,null,null,null,null,null,null,null,"2021-01-12","05:20:00",28145,28185,28135,28175,1893]
["2021-01-12","05:25:00",28180,28180,28180,28180,0,null,null,null,null,null,null,null,"2021-01-12","05:25:00",28175,28175,28175,28175,0]
["2021-01-12","05:30:00",28180,28180,28180,28180,102,null,null,null,null,null,null,null,"2021-01-12","05:30:00",28180,28180,28180,28180,2007]
["2021-01-12","08:45:00",28100,28130,28020,28040,1270,null,null,null,null,null,null,null,"2021-01-12","08:45:00",28105,28130,28020,28050,14591]
["2021-01-12","08:50:00",28040,28070,28040,28060,292,null,null,null,null,null,null,null,"2021-01-12","08:50:00",28045,28070,28035,28065,6000]
["2021-01-12","08:55:00",28060,28060,28040,28050,272,null,null,null,null,null,null,null,"2021-01-12","08:55:00",28065,28070,28030,28040,6730]
["2021-01-12","09:00:00",28050,28050,27940,28020,1672,null,null,null,null,null,null,null,"2021-01-12","09:00:00",28045,28050,27940,28020,27327]
["2021-01-12","09:05:00",28010,28070,28010,28030,1662,null,null,null,null,null,null,null,"2021-01-12","09:05:00",28020,28065,28010,28040,20017]
["2021-01-12","09:10:00",28030,28090,28020,28050,882,null,null,null,null,null,null,null,"2021-01-12","09:10:00",28035,28095,28025,28045,11483]
["2021-01-12","09:15:00",28040,28070,28030,28040,783,null,null,null,null,null,null,null,"2021-01-12","09:15:00",28045,28070,28025,28045,9876]
["2021-01-12","09:20:00",28040,28040,27990,28000,938,null,null,null,null,null,null,null,"2021-01-12","09:20:00",28045,28045,27990,28000,12450]
["2021-01-12","09:25:00",28000,28070,28000,28070,715,null,null,null,null,null,null,null,"2021-01-12","09:25:00",28000,28080,28000,28075,8934]
["2021-01-12","09:30:00",28080,28110,28060,28110,1160,null,null,null,null,null,null,null,"2021-01-12","09:30:00",28080,28120,28055,28110,15771]
["2021-01-12","09:35:00",28110,28160,28110,28150,578,null,null,null,null,null,null,null,"2021-01-12","09:35:00",28110,28160,28105,28150,10098]
["2021-01-12","09:40:00",28150,28170,28130,28160,729,null,null,null,null,null,null,null,"2021-01-12","09:40:00",28150,28170,28130,28170,7917]
["2021-01-12","09:45:00",28170,28200,28170,28170,547,null,null,null,null,null,null,null,"2021-01-12","09:45:00",28165,28190,28160,28170,9214]
["2021-01-12","09:50:00",28170,28240,28170,28230,1066,null,null,null,null,null,null,null,"2021-01-12","09:50:00",28165,28245,28165,28230,15174]
["2021-01-12","09:55:00",28230,28270,28220,28220,936,null,null,null,null,null,null,null,"2021-01-12","09:55:00",28230,28270,28210,28215,14123]
["2021-01-12","10:00:00",28210,28240,28190,28240,807,null,null,null,null,null,null,null,"2021-01-12","10:00:00",28215,28240,28195,28235,10069]
["2021-01-12","10:05:00",28230,28260,28220,28260,385,null,null,null,null,null,null,null,"2021-01-12","10:05:00",28230,28270,28215,28260,7406]
["2021-01-12","10:10:00",28260,28270,28220,28220,598,null,null,null,null,null,null,null,"2021-01-12","10:10:00",28260,28265,28215,28215,6867]
["2021-01-12","10:15:00",28210,28220,28180,28220,903,null,null,null,null,null,null,null,"2021-01-12","10:15:00",28215,28225,28175,28220,10466]
["2021-01-12","10:20:00",28220,28220,28140,28140,742,null,null,null,null,null,null,null,"2021-01-12","10:20:00",28225,28225,28135,28145,9974]
["2021-01-12","10:25:00",28150,28160,28130,28140,622,null,null,null,null,null,null,null,"2021-01-12","10:25:00",28150,28155,28125,28135,8156]
["2021-01-12","10:30:00",28130,28170,28120,28150,976,null,null,null,null,null,null,null,"2021-01-12","10:30:00",28130,28170,28115,28150,8324]
["2021-01-12","10:35:00",28150,28160,28120,28120,537,null,null,null,null,null,null,null,"2021-01-12","10:35:00",28150,28165,28115,28115,7701]
["2021-01-12","10:40:00",28120,28120,28080,28120,933,null,null,null,null,null,null,null,"2021-01-12","10:40:00",28115,28120,28080,28115,11121]
["2021-01-12","10:45:00",28110,28130,28100,28120,437,null,null,null,null,null,null,null,"2021-01-12","10:45:00",28120,28135,28105,28125,5357]
["2021-01-12","10:50:00",28130,28150,28130,28150,486,null,null,null,null,null,null,null,"2021-01-12","10:50:00",28125,28155,28125,28150,4989]
["2021-01-12","10:55:00",28150,28170,28150,28160,354,null,null,null,null,null,null,null,"2021-01-12","10:55:00",28150,28175,28140,28160,4120]
["2021-01-12","11:00:00",28170,28190,28150,28150,592,null,null,null,null,null,null,null,"2021-01-12","11:00:00",28165,28195,28145,28150,8058]
["2021-01-12","11:05:00",28150,28170,28140,28160,284,null,null,null,null,null,null,null,"2021-01-12","11:05:00",28150,28170,28135,28165,3983]
["2021-01-12","11:10:00",28170,28170,28140,28140,186,null,null,null,null,null,null,null,"2021-01-12","11:10:00",28165,28170,28135,28140,3585]
["2021-01-12","11:15:00",28140,28140,28130,28140,171,null,null,null,null,null,null,null,"2021-01-12","11:15:00",28140,28145,28130,28145,3556]
["2021-01-12","11:20:00",28140,28160,28130,28160,209,null,null,null,null,null,null,null,"2021-01-12","11:20:00",28145,28165,28130,28155,3299]
["2021-01-12","11:25:00",28160,28170,28150,28170,269,null,null,null,null,null,null,null,"2021-01-12","11:25:00",28160,28165,28145,28165,4053]
["2021-01-12","11:30:00",28160,28160,28110,28130,497,null,null,null,null,null,null,null,"2021-01-12","11:30:00",28160,28170,28115,28130,4993]
["2021-01-12","11:35:00",28140,28140,28120,28140,474,null,null,null,null,null,null,null,"2021-01-12","11:35:00",28135,28145,28110,28145,4517]
["2021-01-12","11:40:00",28140,28160,28140,28150,200,null,null,null,null,null,null,null,"2021-01-12","11:40:00",28150,28165,28140,28150,3460]
["2021-01-12","11:45:00",28150,28160,28150,28150,135,null,null,null,null,null,null,null,"2021-01-12","11:45:00",28150,28160,28145,28150,1818]
["2021-01-12","11:50:00",28140,28140,28140,28140,103,null,null,null,null,null,null,null,"2021-01-12","11:50:00",28150,28150,28130,28130,1738]
["2021-01-12","11:55:00",28140,28150,28140,28150,71,null,null,null,null,null,null,null,"2021-01-12","11:55:00",28135,28155,28130,28150,1184]
["2021-01-12","12:00:00",28150,28150,28150,28150,64,null,null,null,null,null,null,null,"2021-01-12","12:00:00",28155,28160,28140,28155,1565]
["2021-01-12","12:05:00",28150,28150,28150,28150,55,null,null,null,null,null,null,null,"2021-01-12","12:05:00",28150,28160,28140,28145,1429]
["2021-01-12","12:10:00",28150,28150,28110,28110,219,null,null,null,null,null,null,null,"2021-01-12","12:10:00",28150,28155,28110,28120,2997]
["2021-01-12","12:15:00",28120,28120,28120,28120,100,null,null,null,null,null,null,null,"2021-01-12","12:15:00",28115,28130,28110,28115,1933]
["2021-01-12","12:20:00",28120,28120,28110,28110,92,null,null,null,null,null,null,null,"2021-01-12","12:20:00",28115,28120,28105,28115,2009]
["2021-01-12","12:25:00",28120,28120,28100,28110,174,null,null,null,null,null,null,null,"2021-01-12","12:25:00",28120,28120,28105,28110,1646]
["2021-01-12","12:30:00",28120,28120,28080,28120,789,null,null,null,null,null,null,null,"2021-01-12","12:30:00",28115,28125,28085,28120,9447]
["2021-01-12","12:35:00",28120,28130,28120,28130,241,null,null,null,null,null,null,null,"2021-01-12","12:35:00",28120,28140,28120,28135,4247]
["2021-01-12","12:40:00",28130,28130,28130,28130,170,null,null,null,null,null,null,null,"2021-01-12","12:40:00",28135,28140,28125,28135,2191]
["2021-01-12","12:45:00",28130,28140,28120,28120,213,null,null,null,null,null,null,null,"2021-01-12","12:45:00",28135,28135,28115,28125,2279]
["2021-01-12","12:50:00",28120,28150,28120,28150,319,null,null,null,null,null,null,null,"2021-01-12","12:50:00",28125,28160,28125,28150,4428]
["2021-01-12","12:55:00",28150,28150,28140,28150,167,null,null,null,null,null,null,null,"2021-01-12","12:55:00",28150,28155,28140,28150,2813]
["2021-01-12","13:00:00",28140,28150,28130,28140,255,null,null,null,null,null,null,null,"2021-01-12","13:00:00",28150,28155,28135,28140,2484]
["2021-01-12","13:05:00",28140,28140,28120,28130,199,null,null,null,null,null,null,null,"2021-01-12","13:05:00",28140,28145,28120,28125,2157]
["2021-01-12","13:10:00",28130,28140,28130,28140,307,null,null,null,null,null,null,null,"2021-01-12","13:10:00",28130,28145,28125,28140,2499]
["2021-01-12","13:15:00",28140,28160,28140,28160,203,null,null,null,null,null,null,null,"2021-01-12","13:15:00",28135,28155,28135,28155,2741]
["2021-01-12","13:20:00",28160,28160,28130,28130,422,null,null,null,null,null,null,null,"2021-01-12","13:20:00",28155,28165,28125,28125,3635]
["2021-01-12","13:25:00",28130,28130,28120,28120,194,null,null,null,null,null,null,null,"2021-01-12","13:25:00",28130,28140,28110,28115,3145]
["2021-01-12","13:30:00",28110,28120,28100,28100,395,null,null,null,null,null,null,null,"2021-01-12","13:30:00",28110,28120,28100,28105,3682]
["2021-01-12","13:35:00",28110,28120,28110,28110,251,null,null,null,null,null,null,null,"2021-01-12","13:35:00",28105,28125,28100,28110,3474]
["2021-01-12","13:40:00",28110,28110,28060,28100,980,null,null,null,null,null,null,null,"2021-01-12","13:40:00",28110,28115,28065,28095,9559]
["2021-01-12","13:45:00",28100,28120,28100,28110,601,null,null,null,null,null,null,null,"2021-01-12","13:45:00",28095,28120,28095,28115,5723]
["2021-01-12","13:50:00",28110,28120,28100,28110,283,null,null,null,null,null,null,null,"2021-01-12","13:50:00",28115,28120,28095,28100,4039]
["2021-01-12","13:55:00",28100,28120,28100,28120,218,null,null,null,null,null,null,null,"2021-01-12","13:55:00",28105,28130,28100,28120,3144]
["2021-01-12","14:00:00",28120,28130,28110,28110,337,null,null,null,null,null,null,null,"2021-01-12","14:00:00",28120,28130,28105,28110,4829]
["2021-01-12","14:05:00",28110,28130,28110,28120,160,null,null,null,null,null,null,null,"2021-01-12","14:05:00",28110,28130,28110,28130,3224]
["2021-01-12","14:10:00",28120,28140,28120,28140,171,null,null,null,null,null,null,null,"2021-01-12","14:10:00",28130,28150,28125,28145,2769]
["2021-01-12","14:15:00",28140,28150,28140,28140,235,null,null,null,null,null,null,null,"2021-01-12","14:15:00",28145,28150,28135,28140,2382]
["2021-01-12","14:20:00",28140,28140,28130,28130,107,null,null,null,null,null,null,null,"2021-01-12","14:20:00",28140,28140,28130,28130,2212]
["2021-01-12","14:25:00",28140,28140,28130,28140,289,null,null,null,null,null,null,null,"2021-01-12","14:25:00",28135,28145,28130,28140,3179]
["2021-01-12","14:30:00",28140,28160,28130,28160,293,null,null,null,null,null,null,null,"2021-01-12","14:30:00",28145,28160,28135,28160,4712]
["2021-01-12","14:35:00",28170,28210,28160,28210,771,null,null,null,null,null,null,null,"2021-01-12","14:35:00",28165,28205,28160,28205,9650]
["2021-01-12","14:40:00",28210,28230,28210,28220,1344,null,null,null,null,null,null,null,"2021-01-12","14:40:00",28200,28230,28200,28225,12021]
["2021-01-12","14:45:00",28220,28250,28190,28190,1505,null,null,null,null,null,null,null,"2021-01-12","14:45:00",28225,28245,28195,28195,12620]
["2021-01-12","14:50:00",28200,28210,28180,28190,1113,null,null,null,null,null,null,null,"2021-01-12","14:50:00",28200,28210,28180,28200,9080]
["2021-01-12","14:55:00",28190,28200,28160,28160,2847,null,null,null,null,null,null,null,"2021-01-12","14:55:00",28195,28205,28150,28155,17534]
["2021-01-12","15:00:00",28160,28190,28140,28160,2371,null,null,null,null,null,null,null,"2021-01-12","15:00:00",28155,28195,28130,28160,13366]
["2021-01-12","15:05:00",28160,28210,28150,28180,1466,null,null,null,null,null,null,null,"2021-01-12","15:05:00",28155,28200,28155,28185,8709]
["2021-01-12","15:10:00",28180,28180,28180,28180,2,null,null,null,null,null,null,null,"2021-01-12","15:10:00",28185,28185,28185,28185,0]
["2021-01-12","15:15:00",28190,28190,28190,28190,1767,null,null,null,null,null,null,null,"2021-01-12","15:15:00",28190,28190,28190,28190,4114]
["2021-01-13","16:30:00",28190,28220,28190,28190,588,null,null,null,null,null,null,null,"2021-01-13","16:30:00",28190,28225,28185,28195,5593]
["2021-01-13","16:35:00",28200,28200,28170,28170,155,null,null,null,null,null,null,null,"2021-01-13","16:35:00",28195,28200,28165,28170,2454]
["2021-01-13","16:40:00",28170,28180,28170,28180,107,null,null,null,null,null,null,null,"2021-01-13","16:40:00",28170,28190,28165,28185,1440]
["2021-01-13","16:45:00",28180,28180,28170,28170,102,null,null,null,null,null,null,null,"2021-01-13","16:45:00",28180,28185,28165,28165,1404]
["2021-01-13","16:50:00",28170,28180,28170,28170,93,null,null,null,null,null,null,null,"2021-01-13","16:50:00",28170,28180,28165,28170,1015]
["2021-01-13","16:55:00",28180,28190,28180,28190,67,null,null,null,null,null,null,null,"2021-01-13","16:55:00",28170,28200,28170,28195,1323]
["2021-01-13","17:00:00",28190,28210,28180,28210,341,null,null,null,null,null,null,null,"2021-01-13","17:00:00",28190,28215,28180,28210,4283]
["2021-01-13","17:05:00",28210,28210,28190,28200,103,null,null,null,null,null,null,null,"2021-01-13","17:05:00",28205,28215,28190,28195,2082]
["2021-01-13","17:10:00",28200,28210,28200,28210,165,null,null,null,null,null,null,null,"2021-01-13","17:10:00",28190,28215,28190,28205,2180]
["2021-01-13","17:15:00",28200,28200,28190,28190,81,null,null,null,null,null,null,null,"2021-01-13","17:15:00",28205,28210,28180,28185,1536]
["2021-01-13","17:20:00",28180,28180,28180,28180,41,null,null,null,null,null,null,null,"2021-01-13","17:20:00",28185,28190,28170,28175,1004]
["2021-01-13","17:25:00",28170,28180,28160,28180,92,null,null,null,null,null,null,null,"2021-01-13","17:25:00",28175,28180,28160,28175,2241]
["2021-01-13","17:30:00",28170,28180,28170,28170,128,null,null,null,null,null,null,null,"2021-01-13","17:30:00",28175,28180,28165,28170,927]
["2021-01-13","17:35:00",28170,28180,28160,28160,40,null,null,null,null,null,null,null,"2021-01-13","17:35:00",28170,28180,28155,28155,1202]
["2021-01-13","17:40:00",28160,28170,28150,28170,71,null,null,null,null,null,null,null,"2021-01-13","17:40:00",28155,28175,28155,28175,1327]
["2021-01-13","17:45:00",28170,28170,28160,28160,44,null,null,null,null,null,null,null,"2021-01-13","17:45:00",28175,28175,28155,28160,907]
["2021-01-13","17:50:00",28160,28160,28160,28160,9,null,null,null,null,null,null,null,"2021-01-13","17:50:00",28160,28165,28150,28160,899]
["2021-01-13","17:55:00",28160,28180,28160,28180,53,null,null,null,null,null,null,null,"2021-01-13","17:55:00",28160,28185,28155,28180,1242]
["2021-01-13","18:00:00",28190,28190,28180,28180,65,null,null,null,null,null,null,null,"2021-01-13","18:00:00",28185,28195,28175,28180,1061]
["2021-01-13","18:05:00",28180,28180,28180,28180,54,null,null,null,null,null,null,null,"2021-01-13","18:05:00",28180,28185,28175,28185,651]
["2021-01-13","18:10:00",28190,28210,28190,28200,53,null,null,null,null,null,null,null,"2021-01-13","18:10:00",28180,28210,28180,28205,1192]
["2021-01-13","18:15:00",28200,28210,28190,28200,64,null,null,null,null,null,null,null,"2021-01-13","18:15:00",28205,28205,28195,28200,1004]
["2021-01-13","18:20:00",28200,28210,28190,28210,57,null,null,null,null,null,null,null,"2021-01-13","18:20:00",28200,28205,28195,28205,728]
["2021-01-13","18:25:00",28210,28210,28190,28190,61,null,null,null,null,null,null,null,"2021-01-13","18:25:00",28205,28210,28185,28195,1145]
["2021-01-13","18:30:00",28200,28210,28200,28210,93,null,null,null,null,null,null,null,"2021-01-13","18:30:00",28195,28220,28195,28205,1612]
["2021-01-13","18:35:00",28210,28210,28190,28200,143,null,null,null,null,null,null,null,"2021-01-13","18:35:00",28210,28215,28190,28200,1608]
["2021-01-13","18:40:00",28200,28200,28200,28200,87,null,null,null,null,null,null,null,"2021-01-13","18:40:00",28195,28210,28190,28205,952]
["2021-01-13","18:45:00",28210,28220,28210,28220,75,null,null,null,null,null,null,null,"2021-01-13","18:45:00",28205,28225,28205,28215,2205]
["2021-01-13","18:50:00",28210,28210,28210,28210,71,null,null,null,null,null,null,null,"2021-01-13","18:50:00",28220,28220,28210,28215,936]
["2021-01-13","18:55:00",28210,28210,28200,28200,107,null,null,null,null,null,null,null,"2021-01-13","18:55:00",28220,28220,28195,28205,1582]
["2021-01-13","19:00:00",28210,28210,28210,28210,32,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28205,28210,646]
["2021-01-13","19:05:00",28210,28210,28200,28200,21,null,null,null,null,null,null,null,"2021-01-13","19:05:00",28210,28210,28195,28205,497]
["2021-01-13","19:10:00",28200,28200,28200,28200,1,null,null,null,null,null,null,null,"2021-01-13","19:10:00",28200,28205,28200,28200,228]
["2021-01-13","19:15:00",28200,28200,28200,28200,25,null,null,null,null,null,null,null,"2021-01-13","19:15:00",28200,28205,28190,28195,804]
["2021-01-13","19:20:00",28200,28200,28200,28200,46,null,null,null,null,null,null,null,"2021-01-13","19:20:00",28195,28205,28195,28200,531]
["2021-01-13","19:25:00",28200,28200,28200,28200,15,null,null,null,null,null,null,null,"2021-01-13","19:25:00",28200,28205,28195,28200,218]
["2021-01-13","19:30:00",28200,28210,28200,28200,20,null,null,null,null,null,null,null,"2021-01-13","19:30:00",28200,28205,28195,28195,587]
["2021-01-13","19:35:00",28190,28190,28190,28190,49,null,null,null,null,null,null,null,"2021-01-13","19:35:00",28195,28200,28185,28195,1112]
["2021-01-13","19:40:00",28190,28190,28190,28190,1,null,null,null,null,null,null,null,"2021-01-13","19:40:00",28195,28195,28185,28185,449]
["2021-01-13","19:45:00",28190,28200,28190,28190,87,null,null,null,null,null,null,null,"2021-01-13","19:45:00",28180,28200,28180,28190,1267]
["2021-01-13","19:50:00",28180,28180,28180,28180,42,null,null,null,null,null,null,null,"2021-01-13","19:50:00",28190,28190,28175,28185,996]
["2021-01-13","19:55:00",28180,28180,28170,28180,107,null,null,null,null,null,null,null,"2021-01-13","19:55:00",28180,28185,28170,28175,987]
["2021-01-13","20:00:00",28180,28180,28170,28170,93,null,null,null,null,null,null,null,"2021-01-13","20:00:00",28175,28185,28165,28170,1444]
["2021-01-13","20:05:00",28170,28170,28170,28170,49,null,null,null,null,null,null,null,"2021-01-13","20:05:00",28170,28170,28165,28165,695]
["2021-01-13","20:10:00",28160,28160,28150,28160,94,null,null,null,null,null,null,null,"2021-01-13","20:10:00",28165,28165,28150,28160,1534]
["2021-01-13","20:15:00",28160,28160,28160,28160,5,null,null,null,null,null,null,null,"2021-01-13","20:15:00",28160,28170,28155,28170,693]
["2021-01-13","20:20:00",28170,28170,28170,28170,37,null,null,null,null,null,null,null,"2021-01-13","20:20:00",28170,28180,28165,28180,796]
["2021-01-13","20:25:00",28180,28180,28180,28180,42,null,null,null,null,null,null,null,"2021-01-13","20:25:00",28180,28185,28175,28180,1016]
["2021-01-13","20:30:00",28180,28180,28180,28180,23,null,null,null,null,null,null,null,"2021-01-13","20:30:00",28175,28185,28175,28180,447]
["2021-01-13","20:35:00",28180,28180,28170,28180,19,null,null,null,null,null,null,null,"2021-01-13","20:35:00",28180,28185,28175,28175,227]
["2021-01-13","20:40:00",28180,28180,28170,28170,41,null,null,null,null,null,null,null,"2021-01-13","20:40:00",28175,28180,28165,28170,841]
["2021-01-13","20:45:00",28170,28170,28160,28170,72,null,null,null,null,null,null,null,"2021-01-13","20:45:00",28170,28170,28155,28170,844]
["2021-01-13","20:50:00",28170,28170,28160,28160,36,null,null,null,null,null,null,null,"2021-01-13","20:50:00",28165,28170,28160,28165,797]
["2021-01-13","20:55:00",28170,28180,28170,28180,32,null,null,null,null,null,null,null,"2021-01-13","20:55:00",28170,28175,28165,28170,546]
["2021-01-13","21:00:00",28180,28190,28180,28190,50,null,null,null,null,null,null,null,"2021-01-13","21:00:00",28170,28190,28170,28190,923]
["2021-01-13","21:05:00",28190,28190,28190,28190,22,null,null,null,null,null,null,null,"2021-01-13","21:05:00",28185,28195,28185,28185,642]
["2021-01-13","21:10:00",28180,28180,28160,28160,48,null,null,null,null,null,null,null,"2021-01-13","21:10:00",28185,28185,28155,28160,1130]
["2021-01-13","21:15:00",28160,28160,28160,28160,17,null,null,null,null,null,null,null,"2021-01-13","21:15:00",28160,28170,28160,28170,572]
["2021-01-13","21:20:00",28170,28170,28170,28170,76,null,null,null,null,null,null,null,"2021-01-13","21:20:00",28165,28175,28160,28165,898]
["2021-01-13","21:25:00",28170,28170,28170,28170,43,null,null,null,null,null,null,null,"2021-01-13","21:25:00",28170,28175,28165,28175,785]
["2021-01-13","21:30:00",28180,28180,28170,28170,14,null,null,null,null,null,null,null,"2021-01-13","21:30:00",28175,28180,28160,28160,614]
["2021-01-13","21:35:00",28170,28170,28170,28170,8,null,null,null,null,null,null,null,"2021-01-13","21:35:00",28165,28170,28160,28170,288]
["2021-01-13","21:40:00",28170,28180,28170,28170,42,null,null,null,null,null,null,null,"2021-01-13","21:40:00",28170,28175,28165,28175,678]
["2021-01-13","21:45:00",28180,28180,28180,28180,43,null,null,null,null,null,null,null,"2021-01-13","21:45:00",28175,28185,28175,28185,928]
["2021-01-13","21:50:00",28180,28180,28180,28180,28,null,null,null,null,null,null,null,"2021-01-13","21:50:00",28185,28190,28175,28180,905]
["2021-01-13","21:55:00",28180,28180,28180,28180,28,null,null,null,null,null,null,null,"2021-01-13","21:55:00",28180,28185,28175,28175,779]
["2021-01-13","22:00:00",28170,28170,28170,28170,35,null,null,null,null,null,null,null,"2021-01-13","22:00:00",28175,28180,28165,28175,839]
["2021-01-13","22:05:00",28170,28170,28170,28170,14,null,null,null,null,null,null,null,"2021-01-13","22:05:00",28175,28175,28170,28170,349]
["2021-01-13","22:10:00",28170,28180,28160,28160,68,null,null,null,null,null,null,null,"2021-01-13","22:10:00",28170,28175,28150,28155,1439]
["2021-01-13","22:15:00",28160,28160,28160,28160,7,null,null,null,null,null,null,null,"2021-01-13","22:15:00",28155,28170,28155,28165,599]
["2021-01-13","22:20:00",28160,28160,28150,28150,62,null,null,null,null,null,null,null,"2021-01-13","22:20:00",28165,28165,28145,28145,1553]
["2021-01-13","22:25:00",28150,28150,28140,28150,52,null,null,null,null,null,null,null,"2021-01-13","22:25:00",28150,28155,28140,28155,1144]
["2021-01-13","22:30:00",28160,28160,28160,28160,20,null,null,null,null,null,null,null,"2021-01-13","22:30:00",28155,28160,28155,28160,721]
["2021-01-13","22:35:00",28160,28160,28150,28160,22,null,null,null,null,null,null,null,"2021-01-13","22:35:00",28160,28160,28150,28155,712]
["2021-01-13","22:40:00",28150,28160,28150,28150,32,null,null,null,null,null,null,null,"2021-01-13","22:40:00",28155,28155,28145,28155,663]
["2021-01-13","22:45:00",28150,28150,28150,28150,42,null,null,null,null,null,null,null,"2021-01-13","22:45:00",28150,28155,28145,28155,582]
["2021-01-13","22:50:00",28150,28150,28150,28150,58,null,null,null,null,null,null,null,"2021-01-13","22:50:00",28150,28155,28145,28150,653]
["2021-01-13","22:55:00",28140,28150,28110,28120,240,null,null,null,null,null,null,null,"2021-01-13","22:55:00",28150,28150,28110,28120,3194]
["2021-01-13","23:00:00",28120,28130,28120,28130,24,null,null,null,null,null,null,null,"2021-01-13","23:00:00",28125,28140,28115,28135,1781]
["2021-01-13","23:05:00",28140,28140,28120,28120,81,null,null,null,null,null,null,null,"2021-01-13","23:05:00",28135,28140,28110,28120,1922]
["2021-01-13","23:10:00",28130,28130,28130,28130,6,null,null,null,null,null,null,null,"2021-01-13","23:10:00",28125,28130,28120,28125,855]
["2021-01-13","23:15:00",28120,28120,28120,28120,35,null,null,null,null,null,null,null,"2021-01-13","23:15:00",28125,28130,28120,28125,930]
["2021-01-13","23:20:00",28120,28150,28120,28150,59,null,null,null,null,null,null,null,"2021-01-13","23:20:00",28125,28150,28120,28150,1245]
["2021-01-13","23:25:00",28150,28150,28150,28150,23,null,null,null,null,null,null,null,"2021-01-13","23:25:00",28150,28155,28140,28150,1203]
["2021-01-13","23:30:00",28140,28150,28130,28130,128,null,null,null,null,null,null,null,"2021-01-13","23:30:00",28145,28155,28125,28130,3033]
["2021-01-13","23:35:00",28130,28150,28120,28130,158,null,null,null,null,null,null,null,"2021-01-13","23:35:00",28135,28150,28115,28135,2375]
["2021-01-13","23:40:00",28130,28160,28130,28140,119,null,null,null,null,null,null,null,"2021-01-13","23:40:00",28135,28155,28130,28140,2111]
["2021-01-13","23:45:00",28140,28140,28140,28140,124,null,null,null,null,null,null,null,"2021-01-13","23:45:00",28140,28145,28130,28140,1153]
["2021-01-13","23:50:00",28140,28150,28090,28150,370,null,null,null,null,null,null,null,"2021-01-13","23:50:00",28140,28150,28095,28150,6897]
["2021-01-13","23:55:00",28150,28170,28150,28160,209,null,null,null,null,null,null,null,"2021-01-13","23:55:00",28150,28165,28145,28165,3841]
["2021-01-13","00:00:00",28160,28170,28150,28160,143,null,null,null,null,null,null,null,"2021-01-13","00:00:00",28165,28170,28140,28160,2605]
["2021-01-13","00:05:00",28160,28160,28150,28160,147,null,null,null,null,null,null,null,"2021-01-13","00:05:00",28155,28160,28150,28160,1556]
["2021-01-13","00:10:00",28170,28170,28160,28160,149,null,null,null,null,null,null,null,"2021-01-13","00:10:00",28165,28180,28155,28160,3419]
["2021-01-13","00:15:00",28160,28190,28160,28190,251,null,null,null,null,null,null,null,"2021-01-13","00:15:00",28160,28185,28155,28185,2740]
["2021-01-13","00:20:00",28190,28190,28190,28190,210,null,null,null,null,null,null,null,"2021-01-13","00:20:00",28185,28195,28180,28190,2438]
["2021-01-13","00:25:00",28190,28190,28170,28170,136,null,null,null,null,null,null,null,"2021-01-13","00:25:00",28190,28190,28165,28165,1937]
["2021-01-13","00:30:00",28170,28170,28170,28170,100,null,null,null,null,null,null,null,"2021-01-13","00:30:00",28170,28175,28165,28175,1481]
["2021-01-13","00:35:00",28170,28180,28170,28180,114,null,null,null,null,null,null,null,"2021-01-13","00:35:00",28175,28185,28165,28185,1442]
["2021-01-13","00:40:00",28190,28200,28180,28190,129,null,null,null,null,null,null,null,"2021-01-13","00:40:00",28185,28200,28185,28185,2497]
["2021-01-13","00:45:00",28190,28220,28180,28210,166,null,null,null,null,null,null,null,"2021-01-13","00:45:00",28190,28215,28180,28205,3254]
["2021-01-13","00:50:00",28210,28210,28210,28210,54,null,null,null,null,null,null,null,"2021-01-13","00:50:00",28205,28210,28200,28210,1217]
["2021-01-13","00:55:00",28200,28200,28190,28190,202,null,null,null,null,null,null,null,"2021-01-13","00:55:00",28210,28210,28185,28190,1793]
["2021-01-13","01:00:00",28190,28200,28190,28190,80,null,null,null,null,null,null,null,"2021-01-13","01:00:00",28190,28200,28180,28200,1009]
["2021-01-13","01:05:00",28190,28200,28180,28190,131,null,null,null,null,null,null,null,"2021-01-13","01:05:00",28195,28200,28185,28195,916]
["2021-01-13","01:10:00",28190,28200,28190,28200,121,null,null,null,null,null,null,null,"2021-01-13","01:10:00",28200,28205,28195,28200,830]
["2021-01-13","01:15:00",28200,28210,28200,28200,109,null,null,null,null,null,null,null,"2021-01-13","01:15:00",28205,28210,28195,28200,1705]
["2021-01-13","01:20:00",28200,28200,28190,28190,53,null,null,null,null,null,null,null,"2021-01-13","01:20:00",28200,28205,28185,28185,981]
["2021-01-13","01:25:00",28190,28190,28180,28180,108,null,null,null,null,null,null,null,"2021-01-13","01:25:00",28185,28195,28175,28180,1389]
["2021-01-13","01:30:00",28180,28180,28170,28180,112,null,null,null,null,null,null,null,"2021-01-13","01:30:00",28180,28180,28160,28175,1745]
["2021-01-13","01:35:00",28170,28180,28170,28170,117,null,null,null,null,null,null,null,"2021-01-13","01:35:00",28175,28175,28165,28175,1030]
["2021-01-13","01:40:00",28170,28170,28160,28170,165,null,null,null,null,null,null,null,"2021-01-13","01:40:00",28170,28180,28160,28170,1111]
["2021-01-13","01:45:00",28170,28170,28160,28160,47,null,null,null,null,null,null,null,"2021-01-13","01:45:00",28170,28170,28160,28160,772]
["2021-01-13","01:50:00",28160,28170,28140,28160,243,null,null,null,null,null,null,null,"2021-01-13","01:50:00",28160,28165,28135,28155,2497]
["2021-01-13","01:55:00",28160,28170,28160,28170,144,null,null,null,null,null,null,null,"2021-01-13","01:55:00",28160,28170,28150,28170,1151]
["2021-01-13","02:00:00",28170,28170,28150,28150,106,null,null,null,null,null,null,null,"2021-01-13","02:00:00",28170,28170,28150,28150,1126]
["2021-01-13","02:05:00",28150,28150,28110,28110,233,null,null,null,null,null,null,null,"2021-01-13","02:05:00",28150,28150,28110,28115,3956]
["2021-01-13","02:10:00",28110,28110,28090,28090,252,null,null,null,null,null,null,null,"2021-01-13","02:10:00",28115,28115,28080,28085,4108]
["2021-01-13","02:15:00",28080,28120,28080,28120,242,null,null,null,null,null,null,null,"2021-01-13","02:15:00",28080,28120,28075,28120,3881]
["2021-01-13","02:20:00",28120,28120,28110,28120,85,null,null,null,null,null,null,null,"2021-01-13","02:20:00",28120,28130,28110,28120,1706]
["2021-01-13","02:25:00",28120,28140,28120,28140,152,null,null,null,null,null,null,null,"2021-01-13","02:25:00",28120,28140,28115,28140,2047]
["2021-01-13","02:30:00",28130,28130,28120,28130,53,null,null,null,null,null,null,null,"2021-01-13","02:30:00",28135,28140,28120,28130,1217]
["2021-01-13","02:35:00",28130,28140,28130,28140,132,null,null,null,null,null,null,null,"2021-01-13","02:35:00",28130,28140,28130,28140,1379]
["2021-01-13","02:40:00",28130,28140,28130,28140,89,null,null,null,null,null,null,null,"2021-01-13","02:40:00",28135,28145,28125,28140,1059]
["2021-01-13","02:45:00",28140,28150,28140,28150,38,null,null,null,null,null,null,null,"2021-01-13","02:45:00",28135,28155,28135,28150,646]
["2021-01-13","02:50:00",28150,28160,28150,28160,38,null,null,null,null,null,null,null,"2021-01-13","02:50:00",28150,28160,28150,28155,1007]
["2021-01-13","02:55:00",28150,28150,28150,28150,17,null,null,null,null,null,null,null,"2021-01-13","02:55:00",28155,28155,28150,28155,473]
["2021-01-13","03:00:00",28150,28160,28150,28160,80,null,null,null,null,null,null,null,"2021-01-13","03:00:00",28155,28160,28145,28160,1270]
["2021-01-13","03:05:00",28160,28160,28140,28140,29,null,null,null,null,null,null,null,"2021-01-13","03:05:00",28155,28160,28145,28150,415]
["2021-01-13","03:10:00",28150,28160,28150,28160,76,null,null,null,null,null,null,null,"2021-01-13","03:10:00",28145,28165,28145,28160,908]
["2021-01-13","03:15:00",28160,28160,28150,28150,29,null,null,null,null,null,null,null,"2021-01-13","03:15:00",28160,28160,28145,28145,513]
["2021-01-13","03:20:00",28140,28140,28130,28130,22,null,null,null,null,null,null,null,"2021-01-13","03:20:00",28145,28145,28130,28135,578]
["2021-01-13","03:25:00",28140,28150,28130,28150,86,null,null,null,null,null,null,null,"2021-01-13","03:25:00",28135,28155,28130,28155,1430]
["2021-01-13","03:30:00",28150,28160,28150,28160,148,null,null,null,null,null,null,null,"2021-01-13","03:30:00",28155,28165,28140,28160,1482]
["2021-01-13","03:35:00",28160,28160,28160,28160,33,null,null,null,null,null,null,null,"2021-01-13","03:35:00",28160,28165,28160,28165,613]
["2021-01-13","03:40:00",28160,28160,28160,28160,2,null,null,null,null,null,null,null,"2021-01-13","03:40:00",28160,28170,28160,28160,563]
["2021-01-13","03:45:00",28160,28160,28160,28160,11,null,null,null,null,null,null,null,"2021-01-13","03:45:00",28160,28165,28160,28160,131]
["2021-01-13","03:50:00",28160,28160,28150,28150,27,null,null,null,null,null,null,null,"2021-01-13","03:50:00",28160,28160,28145,28150,485]
["2021-01-13","03:55:00",28150,28160,28150,28160,73,null,null,null,null,null,null,null,"2021-01-13","03:55:00",28150,28165,28150,28155,762]
["2021-01-13","04:00:00",28150,28170,28150,28170,56,null,null,null,null,null,null,null,"2021-01-13","04:00:00",28155,28170,28150,28165,1263]
["2021-01-13","04:05:00",28160,28160,28150,28150,30,null,null,null,null,null,null,null,"2021-01-13","04:05:00",28165,28170,28145,28150,292]
["2021-01-13","04:10:00",28150,28150,28150,28150,20,null,null,null,null,null,null,null,"2021-01-13","04:10:00",28150,28155,28145,28150,409]
["2021-01-13","04:15:00",28150,28160,28150,28160,32,null,null,null,null,null,null,null,"2021-01-13","04:15:00",28145,28170,28145,28160,486]
["2021-01-13","04:20:00",28160,28160,28150,28150,29,null,null,null,null,null,null,null,"2021-01-13","04:20:00",28160,28165,28150,28155,478]
["2021-01-13","04:25:00",28160,28160,28150,28150,26,null,null,null,null,null,null,null,"2021-01-13","04:25:00",28155,28160,28150,28150,528]
["2021-01-13","04:30:00",28160,28170,28160,28160,94,null,null,null,null,null,null,null,"2021-01-13","04:30:00",28155,28180,28155,28160,1419]
["2021-01-13","04:35:00",28150,28150,28150,28150,36,null,null,null,null,null,null,null,"2021-01-13","04:35:00",28160,28160,28140,28150,724]
["2021-01-13","04:40:00",28150,28150,28130,28130,59,null,null,null,null,null,null,null,"2021-01-13","04:40:00",28150,28150,28130,28135,780]
["2021-01-13","04:45:00",28130,28140,28130,28140,84,null,null,null,null,null,null,null,"2021-01-13","04:45:00",28135,28145,28120,28140,976]
["2021-01-13","04:50:00",28140,28140,28130,28130,19,null,null,null,null,null,null,null,"2021-01-13","04:50:00",28140,28140,28125,28125,480]
["2021-01-13","04:55:00",28130,28140,28130,28140,66,null,null,null,null,null,null,null,"2021-01-13","04:55:00",28125,28145,28125,28140,688]
["2021-01-13","05:00:00",28140,28160,28140,28160,54,null,null,null,null,null,null,null,"2021-01-13","05:00:00",28140,28165,28140,28165,976]
["2021-01-13","05:05:00",28160,28170,28160,28160,53,null,null,null,null,null,null,null,"2021-01-13","05:05:00",28165,28170,28155,28160,1254]
["2021-01-13","05:10:00",28160,28160,28140,28140,78,null,null,null,null,null,null,null,"2021-01-13","05:10:00",28160,28160,28135,28135,1032]
["2021-01-13","05:15:00",28140,28140,28130,28140,133,null,null,null,null,null,null,null,"2021-01-13","05:15:00",28135,28145,28130,28140,899]
["2021-01-13","05:20:00",28150,28160,28150,28160,35,null,null,null,null,null,null,null,"2021-01-13","05:20:00",28140,28160,28140,28150,960]
["2021-01-13","05:25:00",28160,28160,28160,28160,0,null,null,null,null,null,null,null,"2021-01-13","05:25:00",28150,28150,28150,28150,2]
["2021-01-13","05:30:00",28130,28130,28130,28130,71,null,null,null,null,null,null,null,"2021-01-13","05:30:00",28135,28135,28135,28135,1462]
["2021-01-13","08:45:00",28120,28140,28110,28130,579,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28115,28125,6826]
["2021-01-13","08:50:00",28130,28130,28100,28100,200,null,null,null,null,null,null,null,"2021-01-13","08:50:00",28120,28130,28100,28100,1960]
["2021-01-13","08:55:00",28100,28140,28100,28130,180,null,null,null,null,null,null,null,"2021-01-13","08:55:00",28105,28140,28105,28130,4671]
["2021-01-13","09:00:00",28130,28150,28110,28140,891,null,null,null,null,null,null,null,"2021-01-13","09:00:00",28130,28150,28110,28140,13193]
["2021-01-13","09:05:00",28140,28180,28140,28160,822,null,null,null,null,null,null,null,"2021-01-13","09:05:00",28135,28180,28135,28170,12137]
["2021-01-13","09:10:00",28160,28170,28140,28170,409,null,null,null,null,null,null,null,"2021-01-13","09:10:00",28165,28170,28145,28165,6394]
["2021-01-13","09:15:00",28160,28200,28160,28200,707,null,null,null,null,null,null,null,"2021-01-13","09:15:00",28160,28205,28160,28205,10695]
["2021-01-13","09:20:00",28200,28200,28180,28180,210,null,null,null,null,null,null,null,"2021-01-13","09:20:00",28200,28205,28180,28185,5288]
["2021-01-13","09:25:00",28190,28190,28160,28180,313,null,null,null,null,null,null,null,"2021-01-13","09:25:00",28185,28195,28165,28185,4951]
["2021-01-13","09:30:00",28190,28200,28160,28160,511,null,null,null,null,null,null,null,"2021-01-13","09:30:00",28190,28205,28160,28165,6858]
["2021-01-13","09:35:00",28170,28180,28150,28160,374,null,null,null,null,null,null,null,"2021-01-13","09:35:00",28165,28180,28150,28165,6065]
["2021-01-13","09:40:00",28160,28180,28160,28170,201,null,null,null,null,null,null,null,"2021-01-13","09:40:00",28160,28190,28155,28175,5467]
["2021-01-13","09:45:00",28180,28180,28170,28170,217,null,null,null,null,null,null,null,"2021-01-13","09:45:00",28175,28185,28170,28175,3971]
["2021-01-13","09:50:00",28180,28180,28170,28170,232,null,null,null,null,null,null,null,"2021-01-13","09:50:00",28175,28190,28165,28170,3472]
["2021-01-13","09:55:00",28170,28170,28150,28150,354,null,null,null,null,null,null,null,"2021-01-13","09:55:00",28170,28170,28145,28155,5180]
["2021-01-13","10:00:00",28160,28170,28160,28170,312,null,null,null,null,null,null,null,"2021-01-13","10:00:00",28155,28180,28155,28165,4333]
["2021-01-13","10:05:00",28170,28170,28150,28150,281,null,null,null,null,null,null,null,"2021-01-13","10:05:00",28170,28170,28145,28150,4033]
["2021-01-13","10:10:00",28140,28170,28140,28160,317,null,null,null,null,null,null,null,"2021-01-13","10:10:00",28150,28165,28135,28160,4444]
["2021-01-13","10:15:00",28160,28160,28130,28150,420,null,null,null,null,null,null,null,"2021-01-13","10:15:00",28160,28170,28135,28145,3996]
["2021-01-13","10:20:00",28150,28150,28140,28140,182,null,null,null,null,null,null,null,"2021-01-13","10:20:00",28145,28155,28135,28145,2589]
["2021-01-13","10:25:00",28140,28160,28140,28160,158,null,null,null,null,null,null,null,"2021-01-13","10:25:00",28140,28160,28130,28160,2744]
["2021-01-13","10:30:00",28160,28200,28160,28190,741,null,null,null,null,null,null,null,"2021-01-13","10:30:00",28160,28195,28160,28190,8286]
["2021-01-13","10:35:00",28190,28190,28170,28180,379,null,null,null,null,null,null,null,"2021-01-13","10:35:00",28190,28195,28170,28175,4932]
["2021-01-13","10:40:00",28170,28170,28160,28160,410,null,null,null,null,null,null,null,"2021-01-13","10:40:00",28175,28175,28150,28170,3753]
["2021-01-13","10:45:00",28170,28180,28160,28180,139,null,null,null,null,null,null,null,"2021-01-13","10:45:00",28165,28190,28160,28180,3195]
["2021-01-13","10:50:00",28190,28230,28190,28230,824,null,null,null,null,null,null,null,"2021-01-13","10:50:00",28180,28230,28180,28225,9425]
["2021-01-13","10:55:00",28230,28290,28220,28270,1961,null,null,null,null,null,null,null,"2021-01-13","10:55:00",28225,28285,28215,28265,20123]
["2021-01-13","11:00:00",28270,28280,28230,28230,541,null,null,null,null,null,null,null,"2021-01-13","11:00:00",28270,28280,28225,28225,7573]
["2021-01-13","11:05:00",28220,28250,28220,28250,262,null,null,null,null,null,null,null,"2021-01-13","11:05:00",28230,28250,28225,28245,4447]
["2021-01-13","11:10:00",28250,28300,28250,28300,549,null,null,null,null,null,null,null,"2021-01-13","11:10:00",28245,28305,28240,28295,7519]
["2021-01-13","11:15:00",28290,28310,28280,28300,526,null,null,null,null,null,null,null,"2021-01-13","11:15:00",28295,28305,28280,28290,7779]
["2021-01-13","11:20:00",28290,28320,28290,28300,718,null,null,null,null,null,null,null,"2021-01-13","11:20:00",28290,28320,28290,28300,8092]
["2021-01-13","11:25:00",28300,28350,28300,28330,576,null,null,null,null,null,null,null,"2021-01-13","11:25:00",28300,28345,28295,28335,8477]
["2021-01-13","11:30:00",28340,28350,28320,28330,349,null,null,null,null,null,null,null,"2021-01-13","11:30:00",28340,28345,28315,28325,3756]
["2021-01-13","11:35:00",28330,28330,28320,28320,115,null,null,null,null,null,null,null,"2021-01-13","11:35:00",28325,28330,28310,28315,2321]
["2021-01-13","11:40:00",28320,28320,28290,28300,241,null,null,null,null,null,null,null,"2021-01-13","11:40:00",28315,28320,28300,28300,3671]
["2021-01-13","11:45:00",28300,28320,28290,28300,181,null,null,null,null,null,null,null,"2021-01-13","11:45:00",28300,28320,28300,28305,2317]
["2021-01-13","11:50:00",28310,28310,28290,28290,228,null,null,null,null,null,null,null,"2021-01-13","11:50:00",28305,28310,28285,28285,2318]
["2021-01-13","11:55:00",28290,28290,28270,28280,172,null,null,null,null,null,null,null,"2021-01-13","11:55:00",28285,28290,28275,28280,2820]
["2021-01-13","12:00:00",28280,28300,28280,28290,56,null,null,null,null,null,null,null,"2021-01-13","12:00:00",28280,28300,28280,28295,1438]
["2021-01-13","12:05:00",28300,28320,28290,28310,111,null,null,null,null,null,null,null,"2021-01-13","12:05:00",28295,28315,28290,28315,1903]
["2021-01-13","12:10:00",28310,28310,28300,28310,98,null,null,null,null,null,null,null,"2021-01-13","12:10:00",28315,28320,28305,28310,1339]
["2021-01-13","12:15:00",28310,28330,28310,28330,210,null,null,null,null,null,null,null,"2021-01-13","12:15:00",28315,28335,28310,28330,3115]
["2021-01-13","12:20:00",28320,28330,28320,28330,92,null,null,null,null,null,null,null,"2021-01-13","12:20:00",28325,28330,28310,28325,1679]
["2021-01-13","12:25:00",28320,28320,28310,28310,65,null,null,null,null,null,null,null,"2021-01-13","12:25:00",28325,28325,28310,28320,1787]
["2021-01-13","12:30:00",28320,28370,28320,28350,756,null,null,null,null,null,null,null,"2021-01-13","12:30:00",28315,28365,28315,28350,11030]
["2021-01-13","12:35:00",28350,28390,28350,28380,610,null,null,null,null,null,null,null,"2021-01-13","12:35:00",28355,28385,28350,28385,7486]
["2021-01-13","12:40:00",28380,28380,28360,28380,378,null,null,null,null,null,null,null,"2021-01-13","12:40:00",28380,28385,28355,28380,4714]
["2021-01-13","12:45:00",28380,28380,28370,28380,304,null,null,null,null,null,null,null,"2021-01-13","12:45:00",28375,28385,28365,28380,3070]
["2021-01-13","12:50:00",28380,28420,28380,28410,816,null,null,null,null,null,null,null,"2021-01-13","12:50:00",28385,28415,28375,28410,10112]
["2021-01-13","12:55:00",28410,28490,28400,28470,1463,null,null,null,null,null,null,null,"2021-01-13","12:55:00",28415,28490,28405,28475,20167]
["2021-01-13","13:00:00",28470,28470,28420,28430,889,null,null,null,null,null,null,null,"2021-01-13","13:00:00",28470,28470,28420,28425,10288]
["2021-01-13","13:05:00",28430,28450,28420,28420,537,null,null,null,null,null,null,null,"2021-01-13","13:05:00",28425,28450,28420,28420,5353]
["2021-01-13","13:10:00",28420,28420,28410,28420,346,null,null,null,null,null,null,null,"2021-01-13","13:10:00",28425,28430,28405,28415,6096]
["2021-01-13","13:15:00",28420,28450,28420,28440,229,null,null,null,null,null,null,null,"2021-01-13","13:15:00",28415,28445,28410,28440,4082]
["2021-01-13","13:20:00",28440,28440,28420,28420,265,null,null,null,null,null,null,null,"2021-01-13","13:20:00",28440,28450,28415,28425,3968]
["2021-01-13","13:25:00",28420,28420,28400,28400,335,null,null,null,null,null,null,null,"2021-01-13","13:25:00",28420,28425,28395,28400,5086]
["2021-01-13","13:30:00",28400,28440,28400,28420,371,null,null,null,null,null,null,null,"2021-01-13","13:30:00",28400,28435,28400,28430,4196]
["2021-01-13","13:35:00",28430,28480,28430,28470,495,null,null,null,null,null,null,null,"2021-01-13","13:35:00",28430,28475,28430,28470,6308]
["2021-01-13","13:40:00",28470,28470,28450,28460,414,null,null,null,null,null,null,null,"2021-01-13","13:40:00",28470,28470,28445,28460,4295]
["2021-01-13","13:45:00",28460,28470,28460,28460,82,null,null,null,null,null,null,null,"2021-01-13","13:45:00",28460,28470,28450,28455,2375]
["2021-01-13","13:50:00",28450,28460,28440,28440,339,null,null,null,null,null,null,null,"2021-01-13","13:50:00",28450,28460,28435,28440,3450]
["2021-01-13","13:55:00",28440,28440,28430,28440,172,null,null,null,null,null,null,null,"2021-01-13","13:55:00",28440,28450,28430,28450,2148]
["2021-01-13","14:00:00",28450,28460,28420,28430,455,null,null,null,null,null,null,null,"2021-01-13","14:00:00",28450,28455,28420,28425,4561]
["2021-01-13","14:05:00",28430,28480,28430,28480,495,null,null,null,null,null,null,null,"2021-01-13","14:05:00",28430,28475,28430,28475,5804]
["2021-01-13","14:10:00",28480,28480,28470,28480,351,null,null,null,null,null,null,null,"2021-01-13","14:10:00",28475,28485,28465,28475,5083]
["2021-01-13","14:15:00",28470,28470,28450,28450,317,null,null,null,null,null,null,null,"2021-01-13","14:15:00",28470,28475,28450,28450,3922]
["2021-01-13","14:20:00",28460,28460,28440,28450,419,null,null,null,null,null,null,null,"2021-01-13","14:20:00",28455,28460,28440,28450,4452]
["2021-01-13","14:25:00",28450,28460,28430,28430,315,null,null,null,null,null,null,null,"2021-01-13","14:25:00",28450,28460,28430,28435,4893]
["2021-01-13","14:30:00",28440,28440,28430,28430,264,null,null,null,null,null,null,null,"2021-01-13","14:30:00",28435,28435,28420,28430,4818]
["2021-01-13","14:35:00",28420,28440,28420,28430,317,null,null,null,null,null,null,null,"2021-01-13","14:35:00",28430,28435,28420,28425,5203]
["2021-01-13","14:40:00",28430,28430,28410,28420,156,null,null,null,null,null,null,null,"2021-01-13","14:40:00",28430,28430,28405,28420,4226]
["2021-01-13","14:45:00",28410,28440,28400,28440,521,null,null,null,null,null,null,null,"2021-01-13","14:45:00",28415,28445,28405,28440,8087]
["2021-01-13","14:50:00",28440,28460,28430,28430,355,null,null,null,null,null,null,null,"2021-01-13","14:50:00",28440,28455,28435,28435,5099]
["2021-01-13","14:55:00",28440,28460,28430,28440,1293,null,null,null,null,null,null,null,"2021-01-13","14:55:00",28435,28455,28430,28445,10080]
["2021-01-13","15:00:00",28440,28470,28430,28470,1606,null,null,null,null,null,null,null,"2021-01-13","15:00:00",28445,28475,28435,28470,9552]
["2021-01-13","15:05:00",28470,28480,28460,28460,1045,null,null,null,null,null,null,null,"2021-01-13","15:05:00",28470,28480,28455,28460,6262]
["2021-01-13","15:10:00",28450,28450,28450,28450,2,null,null,null,null,null,null,null,"2021-01-13","15:10:00",28465,28465,28465,28465,1]
["2021-01-13","15:15:00",28460,28460,28460,28460,2430,null,null,null,null,null,null,null,"2021-01-13","15:15:00",28460,28460,28460,28460,4820]
["2021-01-14","16:30:00",28450,28450,28440,28440,408,null,null,null,null,null,null,null,"2021-01-14","16:30:00",28450,28455,28440,28440,3731]
["2021-01-14","16:35:00",28440,28450,28430,28450,118,null,null,null,null,null,null,null,"2021-01-14","16:35:00",28440,28450,28435,28450,1252]
["2021-01-14","16:40:00",28440,28440,28430,28440,92,null,null,null,null,null,null,null,"2021-01-14","16:40:00",28445,28450,28425,28445,1407]
["2021-01-14","16:45:00",28440,28440,28430,28440,83,null,null,null,null,null,null,null,"2021-01-14","16:45:00",28440,28445,28430,28445,807]
["2021-01-14","16:50:00",28440,28440,28440,28440,1,null,null,null,null,null,null,null,"2021-01-14","16:50:00",28450,28450,28440,28440,945]
["2021-01-14","16:55:00",28440,28440,28440,28440,104,null,null,null,null,null,null,null,"2021-01-14","16:55:00",28440,28445,28430,28440,1109]
["2021-01-14","17:00:00",28440,28440,28410,28420,202,null,null,null,null,null,null,null,"2021-01-14","17:00:00",28435,28450,28410,28420,4062]
["2021-01-14","17:05:00",28420,28430,28410,28430,238,null,null,null,null,null,null,null,"2021-01-14","17:05:00",28415,28430,28405,28425,3242]
["2021-01-14","17:10:00",28420,28440,28420,28440,111,null,null,null,null,null,null,null,"2021-01-14","17:10:00",28425,28445,28420,28445,1880]
["2021-01-14","17:15:00",28440,28440,28440,28440,86,null,null,null,null,null,null,null,"2021-01-14","17:15:00",28445,28450,28435,28445,1572]
["2021-01-14","17:20:00",28440,28450,28440,28440,10,null,null,null,null,null,null,null,"2021-01-14","17:20:00",28440,28450,28440,28440,576]
["2021-01-14","17:25:00",28440,28440,28420,28420,44,null,null,null,null,null,null,null,"2021-01-14","17:25:00",28440,28445,28420,28425,1519]
["2021-01-14","17:30:00",28430,28430,28390,28400,248,null,null,null,null,null,null,null,"2021-01-14","17:30:00",28425,28430,28385,28395,4760]
["2021-01-14","17:35:00",28400,28420,28400,28420,74,null,null,null,null,null,null,null,"2021-01-14","17:35:00",28390,28420,28390,28415,1076]
["2021-01-14","17:40:00",28410,28410,28400,28400,23,null,null,null,null,null,null,null,"2021-01-14","17:40:00",28410,28410,28400,28410,722]
["2021-01-14","17:45:00",28400,28410,28400,28410,82,null,null,null,null,null,null,null,"2021-01-14","17:45:00",28405,28410,28400,28405,1079]
["2021-01-14","17:50:00",28400,28420,28400,28420,64,null,null,null,null,null,null,null,"2021-01-14","17:50:00",28405,28430,28400,28430,1437]
["2021-01-14","17:55:00",28430,28440,28420,28420,67,null,null,null,null,null,null,null,"2021-01-14","17:55:00",28430,28435,28415,28415,1642]
["2021-01-14","18:00:00",28410,28410,28400,28410,68,null,null,null,null,null,null,null,"2021-01-14","18:00:00",28415,28420,28395,28420,1282]
["2021-01-14","18:05:00",28420,28430,28410,28410,102,null,null,null,null,null,null,null,"2021-01-14","18:05:00",28420,28420,28405,28405,1717]
["2021-01-14","18:10:00",28410,28420,28410,28420,111,null,null,null,null,null,null,null,"2021-01-14","18:10:00",28410,28430,28410,28420,1886]
["2021-01-14","18:15:00",28430,28460,28430,28460,172,null,null,null,null,null,null,null,"2021-01-14","18:15:00",28425,28460,28425,28460,2529]
["2021-01-14","18:20:00",28460,28460,28450,28460,80,null,null,null,null,null,null,null,"2021-01-14","18:20:00",28460,28460,28450,28455,2807]
["2021-01-14","18:25:00",28450,28450,28450,28450,67,null,null,null,null,null,null,null,"2021-01-14","18:25:00",28460,28460,28445,28445,914]
["2021-01-14","18:30:00",28450,28450,28450,28450,16,null,null,null,null,null,null,null,"2021-01-14","18:30:00",28450,28460,28445,28455,759]
["2021-01-14","18:35:00",28450,28450,28450,28450,0,null,null,null,null,null,null,null,"2021-01-14","18:35:00",28460,28460,28450,28455,821]
["2021-01-14","18:40:00",28450,28450,28450,28450,56,null,null,null,null,null,null,null,"2021-01-14","18:40:00",28455,28455,28445,28450,673]
["2021-01-14","18:45:00",28450,28450,28440,28440,48,null,null,null,null,null,null,null,"2021-01-14","18:45:00",28450,28450,28435,28435,1489]
["2021-01-14","18:50:00",28440,28440,28420,28430,133,null,null,null,null,null,null,null,"2021-01-14","18:50:00",28440,28445,28420,28430,2284]
["2021-01-14","18:55:00",28440,28440,28430,28430,45,null,null,null,null,null,null,null,"2021-01-14","18:55:00",28435,28445,28430,28430,951]
["2021-01-14","19:00:00",28440,28440,28440,28440,13,null,null,null,null,null,null,null,"2021-01-14","19:00:00",28430,28440,28430,28435,838]
["2021-01-14","19:05:00",28430,28430,28430,28430,9,null,null,null,null,null,null,null,"2021-01-14","19:05:00",28435,28435,28430,28435,474]
["2021-01-14","19:10:00",28430,28430,28430,28430,1,null,null,null,null,null,null,null,"2021-01-14","19:10:00",28435,28440,28430,28435,370]
["2021-01-14","19:15:00",28430,28430,28430,28430,68,null,null,null,null,null,null,null,"2021-01-14","19:15:00",28435,28440,28425,28430,1229]
["2021-01-14","19:20:00",28430,28430,28430,28430,14,null,null,null,null,null,null,null,"2021-01-14","19:20:00",28430,28435,28425,28435,282]
["2021-01-14","19:25:00",28430,28430,28410,28410,103,null,null,null,null,null,null,null,"2021-01-14","19:25:00",28430,28430,28405,28405,1769]
["2021-01-14","19:30:00",28410,28410,28370,28390,279,null,null,null,null,null,null,null,"2021-01-14","19:30:00",28405,28410,28370,28385,7051]
["2021-01-14","19:35:00",28380,28380,28370,28380,124,null,null,null,null,null,null,null,"2021-01-14","19:35:00",28385,28390,28375,28380,2276]
["2021-01-14","19:40:00",28380,28390,28380,28390,109,null,null,null,null,null,null,null,"2021-01-14","19:40:00",28375,28390,28370,28390,1740]
["2021-01-14","19:45:00",28390,28400,28380,28390,120,null,null,null,null,null,null,null,"2021-01-14","19:45:00",28390,28395,28380,28395,2037]
["2021-01-14","19:50:00",28400,28410,28400,28400,100,null,null,null,null,null,null,null,"2021-01-14","19:50:00",28395,28415,28390,28405,1762]
["2021-01-14","19:55:00",28400,28400,28400,28400,37,null,null,null,null,null,null,null,"2021-01-14","19:55:00",28405,28410,28400,28400,807]
["2021-01-14","20:00:00",28410,28420,28410,28410,41,null,null,null,null,null,null,null,"2021-01-14","20:00:00",28400,28415,28400,28400,916]
["2021-01-14","20:05:00",28410,28410,28410,28410,11,null,null,null,null,null,null,null,"2021-01-14","20:05:00",28400,28415,28400,28410,719]
["2021-01-14","20:10:00",28410,28410,28410,28410,11,null,null,null,null,null,null,null,"2021-01-14","20:10:00",28410,28415,28405,28415,330]
["2021-01-14","20:15:00",28420,28430,28420,28430,153,null,null,null,null,null,null,null,"2021-01-14","20:15:00",28415,28435,28410,28430,2945]
["2021-01-14","20:20:00",28430,28440,28420,28420,37,null,null,null,null,null,null,null,"2021-01-14","20:20:00",28435,28435,28410,28415,1257]
["2021-01-14","20:25:00",28410,28410,28400,28400,91,null,null,null,null,null,null,null,"2021-01-14","20:25:00",28420,28420,28390,28395,1991]
["2021-01-14","20:30:00",28390,28400,28380,28400,123,null,null,null,null,null,null,null,"2021-01-14","20:30:00",28390,28400,28370,28400,2661]
["2021-01-14","20:35:00",28400,28400,28400,28400,25,null,null,null,null,null,null,null,"2021-01-14","20:35:00",28400,28400,28395,28400,700]
["2021-01-14","20:40:00",28400,28400,28400,28400,38,null,null,null,null,null,null,null,"2021-01-14","20:40:00",28405,28405,28395,28405,880]
["2021-01-14","20:45:00",28400,28400,28390,28390,25,null,null,null,null,null,null,null,"2021-01-14","20:45:00",28405,28405,28390,28395,1423]
["2021-01-14","20:50:00",28400,28400,28400,28400,28,null,null,null,null,null,null,null,"2021-01-14","20:50:00",28400,28405,28390,28400,643]
["2021-01-14","20:55:00",28400,28400,28400,28400,23,null,null,null,null,null,null,null,"2021-01-14","20:55:00",28400,28400,28390,28395,750]
["2021-01-14","21:00:00",28400,28400,28390,28390,20,null,null,null,null,null,null,null,"2021-01-14","21:00:00",28395,28400,28390,28390,813]
["2021-01-14","21:05:00",28390,28390,28380,28380,137,null,null,null,null,null,null,null,"2021-01-14","21:05:00",28390,28390,28375,28375,1774]
["2021-01-14","21:10:00",28380,28380,28370,28370,137,null,null,null,null,null,null,null,"2021-01-14","21:10:00",28380,28385,28365,28370,2641]
["2021-01-14","21:15:00",28370,28380,28370,28380,74,null,null,null,null,null,null,null,"2021-01-14","21:15:00",28370,28385,28365,28375,1481]
["2021-01-14","21:20:00",28380,28380,28380,28380,23,null,null,null,null,null,null,null,"2021-01-14","21:20:00",28375,28390,28370,28390,1123]
["2021-01-14","21:25:00",28380,28380,28380,28380,35,null,null,null,null,null,null,null,"2021-01-14","21:25:00",28385,28390,28370,28375,1463]
["2021-01-14","21:30:00",28370,28370,28360,28360,59,null,null,null,null,null,null,null,"2021-01-14","21:30:00",28375,28375,28355,28360,2313]
["2021-01-14","21:35:00",28360,28370,28360,28370,86,null,null,null,null,null,null,null,"2021-01-14","21:35:00",28365,28380,28355,28375,2010]
["2021-01-14","21:40:00",28370,28370,28370,28370,25,null,null,null,null,null,null,null,"2021-01-14","21:40:00",28375,28375,28365,28375,1248]
["2021-01-14","21:45:00",28380,28380,28380,28380,2,null,null,null,null,null,null,null,"2021-01-14","21:45:00",28370,28380,28370,28375,840]
["2021-01-14","21:50:00",28370,28370,28350,28360,65,null,null,null,null,null,null,null,"2021-01-14","21:50:00",28375,28375,28350,28350,2044]
["2021-01-14","21:55:00",28350,28360,28350,28360,209,null,null,null,null,null,null,null,"2021-01-14","21:55:00",28355,28365,28345,28360,3447]
["2021-01-14","22:00:00",28360,28370,28360,28370,68,null,null,null,null,null,null,null,"2021-01-14","22:00:00",28360,28370,28355,28370,1245]
["2021-01-14","22:05:00",28370,28370,28370,28370,9,null,null,null,null,null,null,null,"2021-01-14","22:05:00",28370,28380,28365,28375,1043]
["2021-01-14","22:10:00",28370,28370,28370,28370,28,null,null,null,null,null,null,null,"2021-01-14","22:10:00",28375,28380,28370,28370,676]
["2021-01-14","22:15:00",28370,28390,28370,28390,58,null,null,null,null,null,null,null,"2021-01-14","22:15:00",28370,28395,28370,28390,1532]
["2021-01-14","22:20:00",28390,28400,28390,28400,79,null,null,null,null,null,null,null,"2021-01-14","22:20:00",28390,28410,28390,28405,2552]
["2021-01-14","22:25:00",28400,28400,28400,28400,34,null,null,null,null,null,null,null,"2021-01-14","22:25:00",28405,28405,28395,28395,763]
["2021-01-14","22:30:00",28400,28410,28400,28400,131,null,null,null,null,null,null,null,"2021-01-14","22:30:00",28395,28410,28395,28400,2367]
["2021-01-14","22:35:00",28400,28400,28400,28400,67,null,null,null,null,null,null,null,"2021-01-14","22:35:00",28400,28405,28395,28400,1429]
["2021-01-14","22:40:00",28390,28400,28390,28400,94,null,null,null,null,null,null,null,"2021-01-14","22:40:00",28395,28400,28385,28390,1559]
["2021-01-14","22:45:00",28400,28400,28390,28390,46,null,null,null,null,null,null,null,"2021-01-14","22:45:00",28395,28400,28390,28400,808]
["2021-01-14","22:50:00",28400,28400,28390,28390,38,null,null,null,null,null,null,null,"2021-01-14","22:50:00",28400,28405,28390,28390,846]
["2021-01-14","22:55:00",28390,28400,28390,28390,26,null,null,null,null,null,null,null,"2021-01-14","22:55:00",28390,28400,28385,28390,895]
["2021-01-14","23:00:00",28400,28410,28400,28410,40,null,null,null,null,null,null,null,"2021-01-14","23:00:00",28390,28405,28390,28405,906]
["2021-01-14","23:05:00",28410,28410,28410,28410,34,null,null,null,null,null,null,null,"2021-01-14","23:05:00",28405,28415,28405,28410,905]
["2021-01-14","23:10:00",28410,28410,28400,28410,67,null,null,null,null,null,null,null,"2021-01-14","23:10:00",28410,28415,28400,28410,1199]
["2021-01-14","23:15:00",28410,28410,28400,28400,12,null,null,null,null,null,null,null,"2021-01-14","23:15:00",28415,28415,28400,28405,746]
["2021-01-14","23:20:00",28400,28410,28400,28410,3,null,null,null,null,null,null,null,"2021-01-14","23:20:00",28405,28410,28400,28410,781]
["2021-01-14","23:25:00",28410,28420,28410,28420,49,null,null,null,null,null,null,null,"2021-01-14","23:25:00",28405,28420,28405,28420,1161]
["2021-01-14","23:30:00",28420,28430,28410,28420,166,null,null,null,null,null,null,null,"2021-01-14","23:30:00",28415,28430,28410,28420,3202]
["2021-01-14","23:35:00",28420,28430,28410,28410,58,null,null,null,null,null,null,null,"2021-01-14","23:35:00",28420,28430,28405,28405,1949]
["2021-01-14","23:40:00",28410,28420,28410,28410,111,null,null,null,null,null,null,null,"2021-01-14","23:40:00",28410,28425,28405,28405,2287]
["2021-01-14","23:45:00",28410,28420,28410,28410,118,null,null,null,null,null,null,null,"2021-01-14","23:45:00",28405,28425,28400,28410,2520]
["2021-01-14","23:50:00",28410,28430,28410,28420,119,null,null,null,null,null,null,null,"2021-01-14","23:50:00",28410,28435,28410,28420,2821]
["2021-01-14","23:55:00",28420,28420,28400,28410,100,null,null,null,null,null,null,null,"2021-01-14","23:55:00",28420,28420,28400,28405,2416]
["2021-01-14","00:00:00",28410,28410,28370,28370,188,null,null,null,null,null,null,null,"2021-01-14","00:00:00",28410,28415,28365,28370,4570]
["2021-01-14","00:05:00",28370,28390,28360,28390,110,null,null,null,null,null,null,null,"2021-01-14","00:05:00",28370,28400,28360,28400,2720]
["2021-01-14","00:10:00",28400,28410,28400,28410,219,null,null,null,null,null,null,null,"2021-01-14","00:10:00",28400,28415,28400,28410,2641]
["2021-01-14","00:15:00",28420,28440,28420,28430,94,null,null,null,null,null,null,null,"2021-01-14","00:15:00",28410,28435,28410,28430,1981]
["2021-01-14","00:20:00",28430,28440,28420,28430,157,null,null,null,null,null,null,null,"2021-01-14","00:20:00",28430,28435,28415,28435,2172]
["2021-01-14","00:25:00",28430,28440,28430,28440,53,null,null,null,null,null,null,null,"2021-01-14","00:25:00",28430,28440,28430,28440,890]
["2021-01-14","00:30:00",28440,28440,28430,28430,54,null,null,null,null,null,null,null,"2021-01-14","00:30:00",28435,28440,28420,28430,1064]
["2021-01-14","00:35:00",28430,28440,28420,28430,56,null,null,null,null,null,null,null,"2021-01-14","00:35:00",28425,28435,28420,28430,883]
["2021-01-14","00:40:00",28430,28430,28420,28420,73,null,null,null,null,null,null,null,"2021-01-14","00:40:00",28430,28430,28420,28420,868]
["2021-01-14","00:45:00",28430,28430,28430,28430,28,null,null,null,null,null,null,null,"2021-01-14","00:45:00",28425,28430,28420,28425,775]
["2021-01-14","00:50:00",28430,28450,28430,28440,88,null,null,null,null,null,null,null,"2021-01-14","00:50:00",28430,28445,28430,28445,1684]
["2021-01-14","00:55:00",28440,28460,28440,28460,171,null,null,null,null,null,null,null,"2021-01-14","00:55:00",28445,28470,28440,28470,3369]
["2021-01-14","01:00:00",28470,28480,28440,28440,300,null,null,null,null,null,null,null,"2021-01-14","01:00:00",28470,28485,28440,28445,5128]
["2021-01-14","01:05:00",28450,28460,28450,28460,103,null,null,null,null,null,null,null,"2021-01-14","01:05:00",28450,28465,28445,28455,1651]
["2021-01-14","01:10:00",28460,28460,28440,28440,61,null,null,null,null,null,null,null,"2021-01-14","01:10:00",28460,28465,28440,28440,1600]
["2021-01-14","01:15:00",28440,28440,28430,28440,66,null,null,null,null,null,null,null,"2021-01-14","01:15:00",28440,28450,28430,28440,1023]
["2021-01-14","01:20:00",28440,28450,28440,28450,37,null,null,null,null,null,null,null,"2021-01-14","01:20:00",28440,28460,28440,28450,840]
["2021-01-14","01:25:00",28450,28460,28450,28450,34,null,null,null,null,null,null,null,"2021-01-14","01:25:00",28450,28460,28445,28445,675]
["2021-01-14","01:30:00",28440,28450,28430,28440,38,null,null,null,null,null,null,null,"2021-01-14","01:30:00",28445,28445,28435,28440,770]
["2021-01-14","01:35:00",28440,28450,28440,28450,34,null,null,null,null,null,null,null,"2021-01-14","01:35:00",28440,28455,28440,28455,657]
["2021-01-14","01:40:00",28460,28460,28460,28460,29,null,null,null,null,null,null,null,"2021-01-14","01:40:00",28455,28465,28450,28455,700]
["2021-01-14","01:45:00",28450,28450,28430,28430,18,null,null,null,null,null,null,null,"2021-01-14","01:45:00",28455,28455,28420,28420,1419]
["2021-01-14","01:50:00",28420,28430,28420,28430,62,null,null,null,null,null,null,null,"2021-01-14","01:50:00",28420,28430,28420,28430,1189]
["2021-01-14","01:55:00",28430,28430,28430,28430,47,null,null,null,null,null,null,null,"2021-01-14","01:55:00",28430,28435,28425,28425,834]
["2021-01-14","02:00:00",28430,28430,28420,28420,109,null,null,null,null,null,null,null,"2021-01-14","02:00:00",28425,28430,28420,28425,692]
["2021-01-14","02:05:00",28410,28410,28410,28410,9,null,null,null,null,null,null,null,"2021-01-14","02:05:00",28420,28420,28405,28405,703]
["2021-01-14","02:10:00",28410,28410,28410,28410,59,null,null,null,null,null,null,null,"2021-01-14","02:10:00",28405,28415,28405,28410,900]
["2021-01-14","02:15:00",28410,28410,28400,28400,36,null,null,null,null,null,null,null,"2021-01-14","02:15:00",28405,28410,28395,28400,688]
["2021-01-14","02:20:00",28400,28410,28400,28410,50,null,null,null,null,null,null,null,"2021-01-14","02:20:00",28400,28405,28395,28405,548]
["2021-01-14","02:25:00",28400,28420,28400,28420,42,null,null,null,null,null,null,null,"2021-01-14","02:25:00",28405,28420,28400,28420,825]
["2021-01-14","02:30:00",28420,28420,28410,28410,13,null,null,null,null,null,null,null,"2021-01-14","02:30:00",28420,28425,28405,28410,758]
["2021-01-14","02:35:00",28410,28420,28410,28420,20,null,null,null,null,null,null,null,"2021-01-14","02:35:00",28410,28420,28410,28420,311]
["2021-01-14","02:40:00",28430,28430,28430,28430,13,null,null,null,null,null,null,null,"2021-01-14","02:40:00",28420,28435,28420,28435,276]
["2021-01-14","02:45:00",28440,28440,28430,28440,69,null,null,null,null,null,null,null,"2021-01-14","02:45:00",28435,28450,28435,28450,890]
["2021-01-14","02:50:00",28450,28450,28450,28450,7,null,null,null,null,null,null,null,"2021-01-14","02:50:00",28450,28460,28440,28455,1199]
["2021-01-14","02:55:00",28460,28460,28460,28460,3,null,null,null,null,null,null,null,"2021-01-14","02:55:00",28460,28460,28450,28455,330]
["2021-01-14","03:00:00",28450,28450,28450,28450,49,null,null,null,null,null,null,null,"2021-01-14","03:00:00",28450,28455,28440,28450,753]
["2021-01-14","03:05:00",28450,28450,28450,28450,44,null,null,null,null,null,null,null,"2021-01-14","03:05:00",28450,28455,28440,28450,329]
["2021-01-14","03:10:00",28450,28450,28450,28450,24,null,null,null,null,null,null,null,"2021-01-14","03:10:00",28450,28455,28445,28455,342]
["2021-01-14","03:15:00",28450,28450,28450,28450,6,null,null,null,null,null,null,null,"2021-01-14","03:15:00",28455,28460,28450,28450,659]
["2021-01-14","03:20:00",28450,28450,28440,28440,52,null,null,null,null,null,null,null,"2021-01-14","03:20:00",28445,28450,28440,28445,438]
["2021-01-14","03:25:00",28450,28450,28450,28450,1,null,null,null,null,null,null,null,"2021-01-14","03:25:00",28445,28450,28445,28445,151]
["2021-01-14","03:30:00",28450,28450,28450,28450,1,null,null,null,null,null,null,null,"2021-01-14","03:30:00",28450,28450,28445,28450,60]
["2021-01-14","03:35:00",28450,28450,28450,28450,9,null,null,null,null,null,null,null,"2021-01-14","03:35:00",28445,28460,28445,28455,326]
["2021-01-14","03:40:00",28450,28450,28450,28450,17,null,null,null,null,null,null,null,"2021-01-14","03:40:00",28455,28455,28445,28450,316]
["2021-01-14","03:45:00",28450,28450,28440,28450,14,null,null,null,null,null,null,null,"2021-01-14","03:45:00",28450,28450,28445,28445,174]
["2021-01-14","03:50:00",28450,28460,28450,28460,37,null,null,null,null,null,null,null,"2021-01-14","03:50:00",28445,28455,28445,28455,586]
["2021-01-14","03:55:00",28460,28460,28460,28460,21,null,null,null,null,null,null,null,"2021-01-14","03:55:00",28455,28470,28455,28465,809]
["2021-01-14","04:00:00",28470,28480,28440,28480,415,null,null,null,null,null,null,null,"2021-01-14","04:00:00",28460,28485,28440,28480,5303]
["2021-01-14","04:05:00",28480,28480,28470,28470,47,null,null,null,null,null,null,null,"2021-01-14","04:05:00",28480,28490,28465,28480,1347]
["2021-01-14","04:10:00",28480,28480,28470,28480,19,null,null,null,null,null,null,null,"2021-01-14","04:10:00",28480,28485,28470,28485,734]
["2021-01-14","04:15:00",28480,28480,28470,28480,16,null,null,null,null,null,null,null,"2021-01-14","04:15:00",28485,28490,28475,28485,853]
["2021-01-14","04:20:00",28480,28480,28470,28470,49,null,null,null,null,null,null,null,"2021-01-14","04:20:00",28480,28480,28465,28475,306]
["2021-01-14","04:25:00",28470,28480,28470,28470,38,null,null,null,null,null,null,null,"2021-01-14","04:25:00",28480,28480,28475,28480,275]
["2021-01-14","04:30:00",28480,28490,28480,28490,92,null,null,null,null,null,null,null,"2021-01-14","04:30:00",28480,28490,28480,28490,834]
["2021-01-14","04:35:00",28490,28490,28490,28490,43,null,null,null,null,null,null,null,"2021-01-14","04:35:00",28490,28495,28480,28485,810]
["2021-01-14","04:40:00",28480,28480,28470,28470,58,null,null,null,null,null,null,null,"2021-01-14","04:40:00",28480,28490,28460,28465,628]
["2021-01-14","04:45:00",28460,28460,28460,28460,30,null,null,null,null,null,null,null,"2021-01-14","04:45:00",28465,28465,28455,28455,636]
["2021-01-14","04:50:00",28460,28460,28460,28460,3,null,null,null,null,null,null,null,"2021-01-14","04:50:00",28455,28460,28450,28455,237]
["2021-01-14","04:55:00",28450,28470,28450,28470,72,null,null,null,null,null,null,null,"2021-01-14","04:55:00",28455,28480,28450,28470,961]
["2021-01-14","05:00:00",28470,28470,28460,28460,17,null,null,null,null,null,null,null,"2021-01-14","05:00:00",28470,28475,28450,28455,916]
["2021-01-14","05:05:00",28450,28450,28440,28440,93,null,null,null,null,null,null,null,"2021-01-14","05:05:00",28450,28450,28430,28440,847]
["2021-01-14","05:10:00",28440,28450,28440,28450,13,null,null,null,null,null,null,null,"2021-01-14","05:10:00",28435,28450,28435,28450,531]
["2021-01-14","05:15:00",28450,28450,28440,28450,68,null,null,null,null,null,null,null,"2021-01-14","05:15:00",28450,28455,28445,28450,320]
["2021-01-14","05:20:00",28450,28460,28450,28450,50,null,null,null,null,null,null,null,"2021-01-14","05:20:00",28450,28455,28440,28445,1397]
["2021-01-14","05:25:00",28450,28450,28450,28450,0,null,null,null,null,null,null,null,"2021-01-14","05:25:00",28445,28445,28445,28445,0]
["2021-01-14","05:30:00",28420,28420,28420,28420,119,null,null,null,null,null,null,null,"2021-01-14","05:30:00",28415,28415,28415,28415,1568]
["2021-01-14","08:45:00",28400,28440,28400,28430,659,null,null,null,null,null,null,null,"2021-01-14","08:45:00",28400,28440,28400,28425,8691]
["2021-01-14","08:50:00",28420,28440,28410,28430,129,null,null,null,null,null,null,null,"2021-01-14","08:50:00",28420,28435,28410,28430,2264]
["2021-01-14","08:55:00",28430,28430,28420,28430,138,null,null,null,null,null,null,null,"2021-01-14","08:55:00",28430,28435,28420,28425,1812]
["2021-01-14","09:00:00",28420,28480,28390,28470,1259,null,null,null,null,null,null,null,"2021-01-14","09:00:00",28425,28480,28385,28475,22337]
["2021-01-14","09:05:00",28480,28570,28440,28560,1190,null,null,null,null,null,null,null,"2021-01-14","09:05:00",28475,28560,28440,28560,20153]
["2021-01-14","09:10:00",28560,28600,28550,28550,1577,null,null,null,null,null,null,null,"2021-01-14","09:10:00",28560,28595,28550,28555,19821]
["2021-01-14","09:15:00",28560,28700,28560,28690,1658,null,null,null,null,null,null,null,"2021-01-14","09:15:00",28560,28695,28560,28680,23790]
["2021-01-14","09:20:00",28680,28710,28640,28660,1185,null,null,null,null,null,null,null,"2021-01-14","09:20:00",28685,28705,28635,28660,14713]
["2021-01-14","09:25:00",28660,28700,28660,28680,1125,null,null,null,null,null,null,null,"2021-01-14","09:25:00",28660,28700,28650,28680,11414]
["2021-01-14","09:30:00",28670,28690,28660,28670,630,null,null,null,null,null,null,null,"2021-01-14","09:30:00",28680,28700,28655,28670,9001]
["2021-01-14","09:35:00",28670,28690,28650,28690,435,null,null,null,null,null,null,null,"2021-01-14","09:35:00",28670,28695,28650,28690,6841]
["2021-01-14","09:40:00",28690,28750,28690,28730,1323,null,null,null,null,null,null,null,"2021-01-14","09:40:00",28690,28745,28690,28735,17666]
["2021-01-14","09:45:00",28730,28730,28680,28680,699,null,null,null,null,null,null,null,"2021-01-14","09:45:00",28735,28735,28685,28685,9580]
["2021-01-14","09:50:00",28680,28690,28670,28680,410,null,null,null,null,null,null,null,"2021-01-14","09:50:00",28685,28695,28670,28685,6203]
["2021-01-14","09:55:00",28690,28690,28660,28680,640,null,null,null,null,null,null,null,"2021-01-14","09:55:00",28685,28695,28660,28675,5740]
["2021-01-14","10:00:00",28680,28700,28670,28700,405,null,null,null,null,null,null,null,"2021-01-14","10:00:00",28670,28710,28665,28705,5085]
["2021-01-14","10:05:00",28710,28710,28690,28710,459,null,null,null,null,null,null,null,"2021-01-14","10:05:00",28700,28715,28695,28710,6348]
["2021-01-14","10:10:00",28710,28720,28670,28680,305,null,null,null,null,null,null,null,"2021-01-14","10:10:00",28710,28715,28670,28680,4795]
["2021-01-14","10:15:00",28680,28700,28670,28700,413,null,null,null,null,null,null,null,"2021-01-14","10:15:00",28675,28700,28665,28700,5724]
["2021-01-14","10:20:00",28700,28710,28700,28700,240,null,null,null,null,null,null,null,"2021-01-14","10:20:00",28700,28715,28700,28710,4246]
["2021-01-14","10:25:00",28710,28730,28700,28730,623,null,null,null,null,null,null,null,"2021-01-14","10:25:00",28710,28730,28700,28725,5710]
["2021-01-14","10:30:00",28730,28780,28730,28770,1113,null,null,null,null,null,null,null,"2021-01-14","10:30:00",28730,28770,28720,28770,13528]
["2021-01-14","10:35:00",28770,28770,28750,28770,496,null,null,null,null,null,null,null,"2021-01-14","10:35:00",28770,28775,28745,28775,7187]
["2021-01-14","10:40:00",28770,28810,28770,28800,1104,null,null,null,null,null,null,null,"2021-01-14","10:40:00",28770,28810,28765,28795,12339]
["2021-01-14","10:45:00",28800,28800,28780,28780,462,null,null,null,null,null,null,null,"2021-01-14","10:45:00",28795,28805,28770,28785,6872]
["2021-01-14","10:50:00",28780,28820,28780,28780,544,null,null,null,null,null,null,null,"2021-01-14","10:50:00",28780,28810,28775,28785,7641]
["2021-01-14","10:55:00",28790,28810,28790,28800,461,null,null,null,null,null,null,null,"2021-01-14","10:55:00",28790,28810,28785,28805,6085]
["2021-01-14","11:00:00",28810,28830,28780,28780,783,null,null,null,null,null,null,null,"2021-01-14","11:00:00",28805,28820,28775,28780,10105]
["2021-01-14","11:05:00",28780,28800,28770,28800,347,null,null,null,null,null,null,null,"2021-01-14","11:05:00",28780,28805,28770,28800,5745]
["2021-01-14","11:10:00",28790,28800,28780,28790,487,null,null,null,null,null,null,null,"2021-01-14","11:10:00",28795,28800,28780,28795,5486]
["2021-01-14","11:15:00",28800,28810,28790,28800,360,null,null,null,null,null,null,null,"2021-01-14","11:15:00",28795,28815,28790,28795,5085]
["2021-01-14","11:20:00",28800,28800,28780,28800,455,null,null,null,null,null,null,null,"2021-01-14","11:20:00",28795,28805,28775,28805,4338]
["2021-01-14","11:25:00",28810,28840,28810,28830,470,null,null,null,null,null,null,null,"2021-01-14","11:25:00",28805,28835,28800,28825,8001]
["2021-01-14","11:30:00",28830,28870,28820,28850,1241,null,null,null,null,null,null,null,"2021-01-14","11:30:00",28825,28860,28825,28850,11716]
["2021-01-14","11:35:00",28850,28860,28840,28860,345,null,null,null,null,null,null,null,"2021-01-14","11:35:00",28850,28865,28835,28860,5448]
["2021-01-14","11:40:00",28860,28880,28860,28870,259,null,null,null,null,null,null,null,"2021-01-14","11:40:00",28860,28875,28855,28870,4275]
["2021-01-14","11:45:00",28860,28880,28840,28870,820,null,null,null,null,null,null,null,"2021-01-14","11:45:00",28870,28875,28835,28865,6859]
["2021-01-14","11:50:00",28860,28890,28860,28880,435,null,null,null,null,null,null,null,"2021-01-14","11:50:00",28865,28890,28855,28880,5806]
["2021-01-14","11:55:00",28880,28880,28860,28870,190,null,null,null,null,null,null,null,"2021-01-14","11:55:00",28880,28880,28855,28870,2363]
["2021-01-14","12:00:00",28870,28870,28860,28860,325,null,null,null,null,null,null,null,"2021-01-14","12:00:00",28870,28875,28850,28855,3748]
["2021-01-14","12:05:00",28850,28880,28840,28850,341,null,null,null,null,null,null,null,"2021-01-14","12:05:00",28850,28880,28845,28855,5415]
["2021-01-14","12:10:00",28850,28880,28850,28880,307,null,null,null,null,null,null,null,"2021-01-14","12:10:00",28850,28885,28850,28875,2898]
["2021-01-14","12:15:00",28880,28910,28870,28890,659,null,null,null,null,null,null,null,"2021-01-14","12:15:00",28880,28905,28865,28900,5479]
["2021-01-14","12:20:00",28900,28900,28890,28890,313,null,null,null,null,null,null,null,"2021-01-14","12:20:00",28895,28900,28880,28890,3510]
["2021-01-14","12:25:00",28880,28890,28870,28870,221,null,null,null,null,null,null,null,"2021-01-14","12:25:00",28890,28890,28865,28870,3184]
["2021-01-14","12:30:00",28880,28930,28870,28910,1177,null,null,null,null,null,null,null,"2021-01-14","12:30:00",28875,28925,28875,28910,13957]
["2021-01-14","12:35:00",28910,28940,28890,28930,691,null,null,null,null,null,null,null,"2021-01-14","12:35:00",28910,28935,28895,28935,6262]
["2021-01-14","12:40:00",28930,28940,28920,28930,661,null,null,null,null,null,null,null,"2021-01-14","12:40:00",28930,28935,28910,28930,7171]
["2021-01-14","12:45:00",28930,28930,28900,28910,556,null,null,null,null,null,null,null,"2021-01-14","12:45:00",28930,28935,28905,28910,6097]
["2021-01-14","12:50:00",28910,28920,28900,28910,531,null,null,null,null,null,null,null,"2021-01-14","12:50:00",28910,28925,28895,28905,5417]
["2021-01-14","12:55:00",28900,28930,28900,28930,395,null,null,null,null,null,null,null,"2021-01-14","12:55:00",28905,28930,28895,28930,4826]
["2021-01-14","13:00:00",28930,28960,28920,28950,529,null,null,null,null,null,null,null,"2021-01-14","13:00:00",28930,28955,28920,28950,6709]
["2021-01-14","13:05:00",28950,28960,28940,28950,331,null,null,null,null,null,null,null,"2021-01-14","13:05:00",28955,28960,28940,28955,5155]
["2021-01-14","13:10:00",28950,28950,28930,28930,311,null,null,null,null,null,null,null,"2021-01-14","13:10:00",28950,28955,28925,28930,4301]
["2021-01-14","13:15:00",28930,28940,28930,28940,240,null,null,null,null,null,null,null,"2021-01-14","13:15:00",28925,28945,28925,28945,2967]
["2021-01-14","13:20:00",28950,28960,28940,28940,264,null,null,null,null,null,null,null,"2021-01-14","13:20:00",28945,28960,28930,28935,3469]
["2021-01-14","13:25:00",28930,28930,28880,28890,346,null,null,null,null,null,null,null,"2021-01-14","13:25:00",28935,28935,28880,28890,6305]
["2021-01-14","13:30:00",28890,28930,28890,28920,382,null,null,null,null,null,null,null,"2021-01-14","13:30:00",28890,28925,28890,28920,5283]
["2021-01-14","13:35:00",28920,28950,28910,28930,194,null,null,null,null,null,null,null,"2021-01-14","13:35:00",28925,28940,28915,28935,3365]
["2021-01-14","13:40:00",28940,28950,28930,28930,474,null,null,null,null,null,null,null,"2021-01-14","13:40:00",28935,28955,28930,28935,6319]
["2021-01-14","13:45:00",28940,28950,28940,28950,182,null,null,null,null,null,null,null,"2021-01-14","13:45:00",28930,28950,28930,28940,2793]
["2021-01-14","13:50:00",28940,28940,28930,28940,216,null,null,null,null,null,null,null,"2021-01-14","13:50:00",28940,28945,28930,28935,1959]
["2021-01-14","13:55:00",28940,28970,28940,28960,580,null,null,null,null,null,null,null,"2021-01-14","13:55:00",28940,28965,28940,28960,7126]
["2021-01-14","14:00:00",28960,28960,28750,28810,3002,null,null,null,null,null,null,null,"2021-01-14","14:00:00",28955,28960,28755,28815,31424]
["2021-01-14","14:05:00",28820,28890,28780,28800,2962,null,null,null,null,null,null,null,"2021-01-14","14:05:00",28815,28895,28785,28800,28649]
["2021-01-14","14:10:00",28800,28830,28710,28740,2759,null,null,null,null,null,null,null,"2021-01-14","14:10:00",28800,28830,28710,28745,25692]
["2021-01-14","14:15:00",28740,28770,28580,28580,4324,null,null,null,null,null,null,null,"2021-01-14","14:15:00",28740,28765,28575,28585,36931]
["2021-01-14","14:20:00",28580,28640,28550,28590,3645,null,null,null,null,null,null,null,"2021-01-14","14:20:00",28580,28645,28555,28590,33626]
["2021-01-14","14:25:00",28590,28670,28590,28630,2262,null,null,null,null,null,null,null,"2021-01-14","14:25:00",28590,28675,28590,28630,19734]
["2021-01-14","14:30:00",28630,28640,28580,28630,1974,null,null,null,null,null,null,null,"2021-01-14","14:30:00",28630,28645,28575,28635,20315]
["2021-01-14","14:35:00",28630,28700,28630,28690,1334,null,null,null,null,null,null,null,"2021-01-14","14:35:00",28640,28705,28625,28685,13004]
["2021-01-14","14:40:00",28680,28680,28610,28670,1593,null,null,null,null,null,null,null,"2021-01-14","14:40:00",28690,28690,28610,28675,14162]
["2021-01-14","14:45:00",28680,28760,28680,28760,1905,null,null,null,null,null,null,null,"2021-01-14","14:45:00",28675,28760,28675,28760,20428]
["2021-01-14","14:50:00",28750,28750,28680,28680,2028,null,null,null,null,null,null,null,"2021-01-14","14:50:00",28755,28755,28675,28680,16315]
["2021-01-14","14:55:00",28680,28710,28630,28670,4036,null,null,null,null,null,null,null,"2021-01-14","14:55:00",28680,28720,28630,28670,25541]
["2021-01-14","15:00:00",28660,28740,28650,28730,2018,null,null,null,null,null,null,null,"2021-01-14","15:00:00",28665,28735,28655,28730,16807]
["2021-01-14","15:05:00",28730,28790,28720,28770,1497,null,null,null,null,null,null,null,"2021-01-14","15:05:00",28725,28785,28720,28760,12525]
["2021-01-14","15:10:00",28770,28770,28770,28770,0,null,null,null,null,null,null,null,"2021-01-14","15:10:00",28760,28765,28760,28765,4]
["2021-01-14","15:15:00",28810,28810,28810,28810,2283,null,null,null,null,null,null,null,"2021-01-14","15:15:00",28810,28810,28810,28810,5857]
["2021-01-15","16:30:00",28800,28820,28780,28810,757,null,null,null,null,null,null,null,"2021-01-15","16:30:00",28800,28815,28780,28815,6716]
["2021-01-15","16:35:00",28810,28810,28800,28800,192,null,null,null,null,null,null,null,"2021-01-15","16:35:00",28815,28815,28790,28800,2579]
["2021-01-15","16:40:00",28810,28810,28780,28780,123,null,null,null,null,null,null,null,"2021-01-15","16:40:00",28800,28810,28780,28785,2091]
["2021-01-15","16:45:00",28790,28800,28790,28800,182,null,null,null,null,null,null,null,"2021-01-15","16:45:00",28785,28805,28785,28805,1622]
["2021-01-15","16:50:00",28800,28800,28790,28790,152,null,null,null,null,null,null,null,"2021-01-15","16:50:00",28800,28810,28785,28790,1707]
["2021-01-15","16:55:00",28790,28820,28790,28810,87,null,null,null,null,null,null,null,"2021-01-15","16:55:00",28790,28820,28790,28805,2368]
["2021-01-15","17:00:00",28800,28810,28770,28790,557,null,null,null,null,null,null,null,"2021-01-15","17:00:00",28800,28815,28775,28790,8285]
["2021-01-15","17:05:00",28790,28810,28790,28810,206,null,null,null,null,null,null,null,"2021-01-15","17:05:00",28790,28820,28780,28815,3551]
["2021-01-15","17:10:00",28810,28840,28810,28830,369,null,null,null,null,null,null,null,"2021-01-15","17:10:00",28810,28845,28805,28830,4876]
["2021-01-15","17:15:00",28830,28880,28830,28870,209,null,null,null,null,null,null,null,"2021-01-15","17:15:00",28835,28880,28830,28870,5603]
["2021-01-15","17:20:00",28870,28880,28860,28870,197,null,null,null,null,null,null,null,"2021-01-15","17:20:00",28870,28880,28860,28860,3426]
["2021-01-15","17:25:00",28870,28870,28850,28850,266,null,null,null,null,null,null,null,"2021-01-15","17:25:00",28865,28875,28845,28850,3935]
["2021-01-15","17:30:00",28840,28850,28840,28840,131,null,null,null,null,null,null,null,"2021-01-15","17:30:00",28850,28855,28830,28835,3417]
["2021-01-15","17:35:00",28840,28870,28840,28860,154,null,null,null,null,null,null,null,"2021-01-15","17:35:00",28840,28865,28835,28860,2240]
["2021-01-15","17:40:00",28870,28900,28870,28890,197,null,null,null,null,null,null,null,"2021-01-15","17:40:00",28860,28895,28860,28885,4283]
["2021-01-15","17:45:00",28890,28900,28870,28870,253,null,null,null,null,null,null,null,"2021-01-15","17:45:00",28885,28905,28875,28875,5114]
["2021-01-15","17:50:00",28870,28880,28870,28870,146,null,null,null,null,null,null,null,"2021-01-15","17:50:00",28875,28880,28865,28875,1961]
["2021-01-15","17:55:00",28870,28880,28860,28860,311,null,null,null,null,null,null,null,"2021-01-15","17:55:00",28875,28885,28855,28860,3783]
["2021-01-15","18:00:00",28860,28870,28850,28870,262,null,null,null,null,null,null,null,"2021-01-15","18:00:00",28860,28870,28850,28870,3233]
["2021-01-15","18:05:00",28870,28880,28860,28860,141,null,null,null,null,null,null,null,"2021-01-15","18:05:00",28870,28875,28850,28860,1825]
["2021-01-15","18:10:00",28870,28870,28860,28860,63,null,null,null,null,null,null,null,"2021-01-15","18:10:00",28860,28870,28855,28865,1262]
["2021-01-15","18:15:00",28860,28880,28860,28870,110,null,null,null,null,null,null,null,"2021-01-15","18:15:00",28860,28880,28855,28870,2058]
["2021-01-15","18:20:00",28860,28890,28860,28880,110,null,null,null,null,null,null,null,"2021-01-15","18:20:00",28865,28895,28860,28885,2838]
["2021-01-15","18:25:00",28880,28890,28880,28880,46,null,null,null,null,null,null,null,"2021-01-15","18:25:00",28880,28890,28875,28880,1210]
["2021-01-15","18:30:00",28880,28890,28880,28890,88,null,null,null,null,null,null,null,"2021-01-15","18:30:00",28885,28895,28875,28890,1517]
["2021-01-15","18:35:00",28890,28900,28890,28890,90,null,null,null,null,null,null,null,"2021-01-15","18:35:00",28890,28900,28885,28890,1759]
["2021-01-15","18:40:00",28890,28900,28880,28880,100,null,null,null,null,null,null,null,"2021-01-15","18:40:00",28890,28900,28880,28885,2051]
["2021-01-15","18:45:00",28890,28890,28890,28890,35,null,null,null,null,null,null,null,"2021-01-15","18:45:00",28885,28890,28880,28890,1063]
["2021-01-15","18:50:00",28900,28900,28890,28890,27,null,null,null,null,null,null,null,"2021-01-15","18:50:00",28890,28900,28885,28890,934]
["2021-01-15","18:55:00",28880,28880,28880,28880,29,null,null,null,null,null,null,null,"2021-01-15","18:55:00",28890,28895,28875,28880,860]
["2021-01-15","19:00:00",28880,28880,28870,28880,111,null,null,null,null,null,null,null,"2021-01-15","19:00:00",28880,28885,28865,28875,1496]
["2021-01-15","19:05:00",28870,28870,28860,28860,111,null,null,null,null,null,null,null,"2021-01-15","19:05:00",28875,28880,28855,28860,1738]
["2021-01-15","19:10:00",28860,28870,28850,28870,109,null,null,null,null,null,null,null,"2021-01-15","19:10:00",28860,28875,28855,28865,1891]
["2021-01-15","19:15:00",28870,28870,28860,28870,58,null,null,null,null,null,null,null,"2021-01-15","19:15:00",28865,28870,28865,28870,1002]
["2021-01-15","19:20:00",28860,28860,28860,28860,62,null,null,null,null,null,null,null,"2021-01-15","19:20:00",28865,28865,28855,28860,740]
["2021-01-15","19:25:00",28860,28860,28840,28840,81,null,null,null,null,null,null,null,"2021-01-15","19:25:00",28860,28865,28840,28845,2525]
["2021-01-15","19:30:00",28840,28860,28840,28860,153,null,null,null,null,null,null,null,"2021-01-15","19:30:00",28840,28860,28840,28855,1902]
["2021-01-15","19:35:00",28860,28860,28810,28820,202,null,null,null,null,null,null,null,"2021-01-15","19:35:00",28855,28855,28810,28815,3488]
["2021-01-15","19:40:00",28820,28830,28820,28820,183,null,null,null,null,null,null,null,"2021-01-15","19:40:00",28815,28830,28815,28815,2778]
["2021-01-15","19:45:00",28820,28820,28800,28810,415,null,null,null,null,null,null,null,"2021-01-15","19:45:00",28815,28820,28790,28820,4429]
["2021-01-15","19:50:00",28820,28820,28800,28810,196,null,null,null,null,null,null,null,"2021-01-15","19:50:00",28815,28820,28795,28810,2831]
["2021-01-15","19:55:00",28800,28810,28800,28810,81,null,null,null,null,null,null,null,"2021-01-15","19:55:00",28810,28820,28795,28820,1297]
["2021-01-15","20:00:00",28820,28830,28820,28830,90,null,null,null,null,null,null,null,"2021-01-15","20:00:00",28820,28835,28815,28835,1912]
["2021-01-15","20:05:00",28830,28830,28820,28820,60,null,null,null,null,null,null,null,"2021-01-15","20:05:00",28835,28835,28815,28820,1269]
["2021-01-15","20:10:00",28820,28820,28800,28800,120,null,null,null,null,null,null,null,"2021-01-15","20:10:00",28820,28820,28790,28810,2495]
["2021-01-15","20:15:00",28810,28810,28810,28810,25,null,null,null,null,null,null,null,"2021-01-15","20:15:00",28810,28820,28805,28815,1209]
["2021-01-15","20:20:00",28820,28820,28820,28820,119,null,null,null,null,null,null,null,"2021-01-15","20:20:00",28815,28825,28815,28820,1397]
["2021-01-15","20:25:00",28820,28820,28800,28800,122,null,null,null,null,null,null,null,"2021-01-15","20:25:00",28815,28815,28795,28800,1778]
["2021-01-15","20:30:00",28810,28810,28800,28800,53,null,null,null,null,null,null,null,"2021-01-15","20:30:00",28805,28810,28800,28805,1264]
["2021-01-15","20:35:00",28810,28810,28800,28800,84,null,null,null,null,null,null,null,"2021-01-15","20:35:00",28805,28810,28795,28800,1159]
["2021-01-15","20:40:00",28810,28810,28810,28810,31,null,null,null,null,null,null,null,"2021-01-15","20:40:00",28800,28820,28800,28815,1199]
["2021-01-15","20:45:00",28810,28820,28810,28820,61,null,null,null,null,null,null,null,"2021-01-15","20:45:00",28820,28820,28805,28815,1178]
["2021-01-15","20:50:00",28820,28830,28820,28830,34,null,null,null,null,null,null,null,"2021-01-15","20:50:00",28815,28825,28815,28820,846]
["2021-01-15","20:55:00",28830,28830,28820,28820,50,null,null,null,null,null,null,null,"2021-01-15","20:55:00",28825,28830,28820,28825,1252]
["2021-01-15","21:00:00",28820,28830,28820,28830,162,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28835,28820,28835,1328]
["2021-01-15","21:05:00",28830,28840,28830,28840,135,null,null,null,null,null,null,null,"2021-01-15","21:05:00",28835,28845,28830,28840,1611]
["2021-01-15","21:10:00",28850,28850,28850,28850,23,null,null,null,null,null,null,null,"2021-01-15","21:10:00",28845,28850,28840,28850,705]
["2021-01-15","21:15:00",28850,28860,28850,28860,79,null,null,null,null,null,null,null,"2021-01-15","21:15:00",28845,28860,28840,28850,1807]
["2021-01-15","21:20:00",28860,28860,28850,28850,42,null,null,null,null,null,null,null,"2021-01-15","21:20:00",28850,28855,28840,28840,700]
["2021-01-15","21:25:00",28850,28850,28850,28850,9,null,null,null,null,null,null,null,"2021-01-15","21:25:00",28845,28850,28840,28845,352]
["2021-01-15","21:30:00",28850,28850,28840,28840,90,null,null,null,null,null,null,null,"2021-01-15","21:30:00",28845,28845,28835,28840,1047]
["2021-01-15","21:35:00",28840,28850,28840,28850,35,null,null,null,null,null,null,null,"2021-01-15","21:35:00",28840,28855,28835,28855,884]
["2021-01-15","21:40:00",28850,28860,28840,28850,47,null,null,null,null,null,null,null,"2021-01-15","21:40:00",28855,28855,28840,28840,471]
["2021-01-15","21:45:00",28850,28850,28840,28850,56,null,null,null,null,null,null,null,"2021-01-15","21:45:00",28840,28850,28840,28850,1077]
["2021-01-15","21:50:00",28860,28860,28860,28860,70,null,null,null,null,null,null,null,"2021-01-15","21:50:00",28850,28865,28850,28865,1301]
["2021-01-15","21:55:00",28870,28870,28860,28870,7,null,null,null,null,null,null,null,"2021-01-15","21:55:00",28860,28870,28860,28860,1006]
["2021-01-15","22:00:00",28870,28870,28860,28860,78,null,null,null,null,null,null,null,"2021-01-15","22:00:00",28860,28865,28850,28855,1559]
["2021-01-15","22:05:00",28850,28860,28850,28860,56,null,null,null,null,null,null,null,"2021-01-15","22:05:00",28850,28865,28850,28860,1292]
["2021-01-15","22:10:00",28860,28860,28860,28860,62,null,null,null,null,null,null,null,"2021-01-15","22:10:00",28855,28865,28855,28860,1146]
["2021-01-15","22:15:00",28860,28860,28850,28850,46,null,null,null,null,null,null,null,"2021-01-15","22:15:00",28860,28865,28845,28850,886]
["2021-01-15","22:20:00",28860,28860,28850,28850,10,null,null,null,null,null,null,null,"2021-01-15","22:20:00",28855,28855,28840,28845,389]
["2021-01-15","22:25:00",28850,28850,28840,28850,5,null,null,null,null,null,null,null,"2021-01-15","22:25:00",28840,28855,28840,28855,636]
["2021-01-15","22:30:00",28850,28850,28840,28840,74,null,null,null,null,null,null,null,"2021-01-15","22:30:00",28850,28850,28840,28840,1340]
["2021-01-15","22:35:00",28850,28860,28850,28860,68,null,null,null,null,null,null,null,"2021-01-15","22:35:00",28840,28860,28840,28855,884]
["2021-01-15","22:40:00",28850,28850,28850,28850,51,null,null,null,null,null,null,null,"2021-01-15","22:40:00",28855,28855,28840,28840,721]
["2021-01-15","22:45:00",28840,28850,28840,28850,59,null,null,null,null,null,null,null,"2021-01-15","22:45:00",28840,28855,28835,28850,714]
["2021-01-15","22:50:00",28850,28860,28850,28850,53,null,null,null,null,null,null,null,"2021-01-15","22:50:00",28850,28850,28845,28850,549]
["2021-01-15","22:55:00",28850,28850,28850,28850,3,null,null,null,null,null,null,null,"2021-01-15","22:55:00",28845,28850,28840,28845,267]
["2021-01-15","23:00:00",28850,28860,28850,28850,61,null,null,null,null,null,null,null,"2021-01-15","23:00:00",28850,28860,28850,28850,1034]
["2021-01-15","23:05:00",28850,28850,28850,28850,69,null,null,null,null,null,null,null,"2021-01-15","23:05:00",28850,28850,28840,28850,907]
["2021-01-15","23:10:00",28860,28870,28860,28870,36,null,null,null,null,null,null,null,"2021-01-15","23:10:00",28855,28870,28850,28870,1118]
["2021-01-15","23:15:00",28870,28870,28860,28860,32,null,null,null,null,null,null,null,"2021-01-15","23:15:00",28870,28870,28855,28860,726]
["2021-01-15","23:20:00",28860,28860,28860,28860,16,null,null,null,null,null,null,null,"2021-01-15","23:20:00",28860,28860,28850,28855,643]
["2021-01-15","23:25:00",28860,28860,28850,28850,37,null,null,null,null,null,null,null,"2021-01-15","23:25:00",28855,28860,28850,28850,805]
["2021-01-15","23:30:00",28850,28860,28850,28860,203,null,null,null,null,null,null,null,"2021-01-15","23:30:00",28850,28865,28845,28860,2847]
["2021-01-15","23:35:00",28860,28880,28860,28880,196,null,null,null,null,null,null,null,"2021-01-15","23:35:00",28855,28890,28855,28880,3456]
["2021-01-15","23:40:00",28890,28900,28870,28880,225,null,null,null,null,null,null,null,"2021-01-15","23:40:00",28885,28895,28870,28880,3859]
["2021-01-15","23:45:00",28880,28900,28880,28900,118,null,null,null,null,null,null,null,"2021-01-15","23:45:00",28880,28900,28870,28900,2549]
["2021-01-15","23:50:00",28900,28900,28880,28890,149,null,null,null,null,null,null,null,"2021-01-15","23:50:00",28900,28905,28875,28885,2305]
["2021-01-15","23:55:00",28890,28920,28890,28910,165,null,null,null,null,null,null,null,"2021-01-15","23:55:00",28890,28920,28885,28920,3747]
["2021-01-15","00:00:00",28920,28920,28900,28920,363,null,null,null,null,null,null,null,"2021-01-15","00:00:00",28920,28925,28900,28920,4863]
["2021-01-15","00:05:00",28920,28930,28890,28910,355,null,null,null,null,null,null,null,"2021-01-15","00:05:00",28920,28940,28900,28905,6006]
["2021-01-15","00:10:00",28910,28930,28910,28930,148,null,null,null,null,null,null,null,"2021-01-15","00:10:00",28910,28930,28910,28925,2560]
["2021-01-15","00:15:00",28930,28950,28930,28940,207,null,null,null,null,null,null,null,"2021-01-15","00:15:00",28925,28945,28925,28945,2726]
["2021-01-15","00:20:00",28940,28940,28920,28930,195,null,null,null,null,null,null,null,"2021-01-15","00:20:00",28940,28945,28925,28930,1758]
["2021-01-15","00:25:00",28930,28930,28920,28930,128,null,null,null,null,null,null,null,"2021-01-15","00:25:00",28930,28940,28925,28930,1020]
["2021-01-15","00:30:00",28930,28930,28910,28920,115,null,null,null,null,null,null,null,"2021-01-15","00:30:00",28935,28935,28910,28915,2694]
["2021-01-15","00:35:00",28920,28920,28900,28910,257,null,null,null,null,null,null,null,"2021-01-15","00:35:00",28915,28920,28905,28910,2701]
["2021-01-15","00:40:00",28910,28910,28900,28910,40,null,null,null,null,null,null,null,"2021-01-15","00:40:00",28905,28920,28905,28910,936]
["2021-01-15","00:45:00",28910,28920,28890,28910,95,null,null,null,null,null,null,null,"2021-01-15","00:45:00",28910,28910,28895,28910,1317]
["2021-01-15","00:50:00",28910,28910,28900,28910,54,null,null,null,null,null,null,null,"2021-01-15","00:50:00",28910,28910,28900,28905,974]
["2021-01-15","00:55:00",28900,28900,28880,28880,206,null,null,null,null,null,null,null,"2021-01-15","00:55:00",28900,28905,28875,28890,2641]
["2021-01-15","01:00:00",28890,28890,28880,28880,43,null,null,null,null,null,null,null,"2021-01-15","01:00:00",28890,28890,28870,28870,1804]
["2021-01-15","01:05:00",28870,28880,28870,28880,84,null,null,null,null,null,null,null,"2021-01-15","01:05:00",28870,28890,28870,28885,1227]
["2021-01-15","01:10:00",28890,28910,28890,28910,87,null,null,null,null,null,null,null,"2021-01-15","01:10:00",28890,28910,28885,28910,2016]
["2021-01-15","01:15:00",28900,28900,28890,28890,68,null,null,null,null,null,null,null,"2021-01-15","01:15:00",28910,28910,28885,28890,1378]
["2021-01-15","01:20:00",28900,28900,28890,28890,73,null,null,null,null,null,null,null,"2021-01-15","01:20:00",28895,28905,28885,28895,1140]
["2021-01-15","01:25:00",28900,28900,28890,28890,111,null,null,null,null,null,null,null,"2021-01-15","01:25:00",28895,28905,28885,28885,1178]
["2021-01-15","01:30:00",28890,28910,28890,28910,105,null,null,null,null,null,null,null,"2021-01-15","01:30:00",28890,28920,28885,28910,1705]
["2021-01-15","01:35:00",28900,28900,28890,28890,141,null,null,null,null,null,null,null,"2021-01-15","01:35:00",28905,28910,28885,28885,1344]
["2021-01-15","01:40:00",28890,28900,28890,28900,94,null,null,null,null,null,null,null,"2021-01-15","01:40:00",28885,28905,28880,28900,1023]
["2021-01-15","02:15:00",28900,28920,28900,28920,77,null,null,null,null,null,null,null,"2021-01-15","02:15:00",28895,28915,28895,28915,832]
["2021-01-15","04:10:00",28920,28920,28910,28910,55,null,null,null,null,null,null,null,"2021-01-15","04:10:00",28920,28925,28905,28915,805]
["2021-01-15","09:45:00",28660,28710,28660,28690,453,null,null,null,null,null,null,null,"2021-01-15","09:45:00",28655,28710,28655,28695,6874]
["2021-01-15","12:30:00",28630,28660,28620,28650,456,null,null,null,null,null,null,null,"2021-01-15","12:30:00",28630,28660,28610,28650,5458]
["2021-01-15","14:55:00",28500,28510,28470,28470,1161,null,null,null,null,null,null,null,"2021-01-15","14:55:00",28500,28510,28465,28475,11197]
["2021-01-18","18:30:00",28530,28530,28520,28530,55,null,null,null,null,null,null,null,"2021-01-18","18:30:00",28525,28530,28525,28530,620]
["2021-01-18","21:15:00",28460,28470,28460,28470,65,null,null,null,null,null,null,null,"2021-01-18","21:15:00",28465,28480,28460,28475,1385]
["2021-01-18","22:35:00",28420,28430,28420,28430,51,null,null,null,null,null,null,null,"2021-01-18","22:35:00",28415,28430,28415,28420,2369]
["2021-01-18","02:20:00",28340,28340,28320,28330,79,null,null,null,null,null,null,null,"2021-01-18","02:20:00",28345,28345,28320,28335,1091]
["2021-01-18","04:45:00",28410,28410,28410,28410,48,null,null,null,null,null,null,null,"2021-01-18","04:45:00",28415,28420,28410,28410,1202]
["2021-01-18","10:20:00",28240,28260,28230,28250,345,null,null,null,null,null,null,null,"2021-01-18","10:20:00",28240,28260,28230,28245,7100]
["2021-01-18","10:45:00",28290,28310,28280,28300,376,null,null,null,null,null,null,null,"2021-01-18","10:45:00",28290,28310,28270,28300,6359]
["2021-01-18","13:10:00",28250,28250,28220,28220,207,null,null,null,null,null,null,null,"2021-01-18","13:10:00",28255,28255,28215,28220,2906]
["2021-01-19","16:45:00",28150,28170,28140,28170,69,null,null,null,null,null,null,null,"2021-01-19","16:45:00",28150,28175,28145,28170,1542]
["2021-01-19","19:30:00",28230,28230,28230,28230,4,null,null,null,null,null,null,null,"2021-01-19","19:30:00",28230,28230,28220,28225,287]
["2021-01-19","23:00:00",28290,28290,28290,28290,35,null,null,null,null,null,null,null,"2021-01-19","23:00:00",28300,28300,28285,28290,761]
["2021-01-19","00:35:00",28310,28310,28310,28310,1,null,null,null,null,null,null,null,"2021-01-19","00:35:00",28305,28310,28300,28305,662]
["2021-01-19","03:00:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","03:00:00",28325,28325,28315,28315,36]
["2021-01-19","05:25:00",28310,28310,28310,28310,1,null,null,null,null,null,null,null,"2021-01-19","05:25:00",28305,28305,28305,28305,1]
["2021-01-19","11:20:00",28560,28580,28560,28580,183,null,null,null,null,null,null,null,"2021-01-19","11:20:00",28560,28585,28555,28585,2913]
["2021-01-19","13:45:00",28620,28630,28620,28630,140,null,null,null,null,null,null,null,"2021-01-19","13:45:00",28620,28635,28615,28630,1280]
["2021-01-20","17:40:00",28690,28690,28680,28690,42,null,null,null,null,null,null,null,"2021-01-20","17:40:00",28690,28700,28680,28685,998]
["2021-01-20","20:05:00",28720,28720,28720,28720,22,null,null,null,null,null,null,null,"2021-01-20","20:05:00",28720,28725,28715,28725,629]
["2021-01-20","21:10:00",28710,28710,28710,28710,70,null,null,null,null,null,null,null,"2021-01-20","21:10:00",28710,28715,28705,28710,1105]
["2021-01-20","22:50:00",28640,28640,28640,28640,30,null,null,null,null,null,null,null,"2021-01-20","22:50:00",28645,28650,28635,28640,819]
["2021-01-20","01:15:00",28610,28610,28570,28570,175,null,null,null,null,null,null,null,"2021-01-20","01:15:00",28605,28610,28565,28570,3520]
["2021-01-20","03:40:00",28680,28690,28680,28690,35,null,null,null,null,null,null,null,"2021-01-20","03:40:00",28675,28690,28675,28690,295]
["2021-01-20","09:35:00",28610,28630,28590,28610,540,null,null,null,null,null,null,null,"2021-01-20","09:35:00",28605,28635,28585,28610,6447]
["2021-01-20","12:00:00",28510,28510,28490,28490,154,null,null,null,null,null,null,null,"2021-01-20","12:00:00",28510,28510,28485,28490,2627]
["2021-01-20","14:45:00",28490,28500,28480,28490,167,null,null,null,null,null,null,null,"2021-01-20","14:45:00",28495,28500,28485,28495,2511]
["2021-01-21","17:30:00",28500,28510,28500,28510,103,null,null,null,null,null,null,null,"2021-01-21","17:30:00",28500,28515,28490,28510,1564]
["2021-01-21","20:40:00",28520,28530,28520,28530,33,null,null,null,null,null,null,null,"2021-01-21","20:40:00",28520,28530,28515,28530,1117]
["2021-01-21","23:25:00",28580,28580,28570,28580,58,null,null,null,null,null,null,null,"2021-01-21","23:25:00",28570,28590,28570,28585,1510]
["2021-01-21","01:50:00",28600,28610,28600,28600,74,null,null,null,null,null,null,null,"2021-01-21","01:50:00",28590,28610,28590,28590,1321]
["2021-01-21","04:15:00",28630,28630,28630,28630,25,null,null,null,null,null,null,null,"2021-01-21","04:15:00",28625,28635,28625,28630,202]
["2021-01-21","04:40:00",28640,28650,28640,28650,2,null,null,null,null,null,null,null,"2021-01-21","04:40:00",28645,28650,28640,28650,422]
["2021-01-21","10:15:00",28730,28730,28690,28720,481,null,null,null,null,null,null,null,"2021-01-21","10:15:00",28720,28735,28690,28715,8056]
["2021-01-21","13:00:00",28770,28780,28760,28770,78,null,null,null,null,null,null,null,"2021-01-21","13:00:00",28765,28780,28760,28765,1425]
["2021-01-21","14:30:00",28720,28720,28710,28710,110,null,null,null,null,null,null,null,"2021-01-21","14:30:00",28720,28725,28700,28705,2044]
["2021-01-22","18:55:00",28680,28680,28680,28680,14,null,null,null,null,null,null,null,"2021-01-22","18:55:00",28690,28690,28670,28680,1007]
["2021-01-22","21:40:00",28690,28690,28680,28680,7,null,null,null,null,null,null,null,"2021-01-22","21:40:00",28690,28690,28685,28685,312]
["2021-01-22","00:05:00",28570,28580,28560,28580,169,null,null,null,null,null,null,null,"2021-01-22","00:05:00",28580,28585,28555,28575,3042]
["2021-01-22","02:50:00",28550,28550,28530,28540,45,null,null,null,null,null,null,null,"2021-01-22","02:50:00",28550,28550,28535,28545,760]
["2021-01-22","05:15:00",28630,28630,28620,28620,92,null,null,null,null,null,null,null,"2021-01-22","05:15:00",28630,28630,28615,28620,526]
["2021-01-22","10:50:00",28630,28630,28620,28630,174,null,null,null,null,null,null,null,"2021-01-22","10:50:00",28630,28640,28610,28640,2234]
["2021-01-22","11:15:00",28610,28630,28610,28630,211,null,null,null,null,null,null,null,"2021-01-22","11:15:00",28620,28630,28605,28630,3683]
["2021-01-22","14:55:00",28640,28650,28620,28620,1540,null,null,null,null,null,null,null,"2021-01-22","14:55:00",28645,28650,28615,28625,8575]
["2021-01-25","17:10:00",28550,28550,28520,28530,275,null,null,null,null,null,null,null,"2021-01-25","17:10:00",28550,28550,28525,28535,3813]
["2021-01-25","19:55:00",28440,28440,28430,28440,39,null,null,null,null,null,null,null,"2021-01-25","19:55:00",28435,28445,28430,28435,1078]
["2021-01-25","22:20:00",28460,28460,28460,28460,71,null,null,null,null,null,null,null,"2021-01-25","22:20:00",28455,28460,28450,28455,1016]
["2021-01-25","01:05:00",28560,28560,28550,28550,115,null,null,null,null,null,null,null,"2021-01-25","01:05:00",28555,28565,28545,28555,2058]
["2021-01-25","03:30:00",28620,28630,28620,28630,17,null,null,null,null,null,null,null,"2021-01-25","03:30:00",28615,28635,28615,28635,448]
["2021-01-25","09:05:00",28590,28620,28550,28610,848,null,null,null,null,null,null,null,"2021-01-25","09:05:00",28595,28625,28545,28605,14705]
["2021-01-25","11:50:00",28730,28740,28730,28740,111,null,null,null,null,null,null,null,"2021-01-25","11:50:00",28735,28740,28730,28735,950]
["2021-01-25","13:05:00",28710,28720,28710,28720,160,null,null,null,null,null,null,null,"2021-01-25","13:05:00",28705,28720,28705,28715,1606]
["2021-01-25","14:35:00",28710,28720,28710,28710,62,null,null,null,null,null,null,null,"2021-01-25","14:35:00",28715,28720,28710,28715,1765]
["2021-01-26","18:10:00",28770,28780,28760,28780,66,null,null,null,null,null,null,null,"2021-01-26","18:10:00",28765,28775,28760,28775,1343]
["2021-01-26","20:35:00",28760,28760,28760,28760,10,null,null,null,null,null,null,null,"2021-01-26","20:35:00",28770,28770,28760,28765,324]
["2021-01-26","23:20:00",28650,28660,28640,28640,43,null,null,null,null,null,null,null,"2021-01-26","23:20:00",28655,28660,28640,28640,1218]
["2021-01-26","01:45:00",28640,28650,28630,28650,272,null,null,null,null,null,null,null,"2021-01-26","01:45:00",28635,28655,28630,28650,5096]
["2021-01-26","04:10:00",28670,28670,28660,28660,90,null,null,null,null,null,null,null,"2021-01-26","04:10:00",28670,28670,28650,28660,1316]
["2021-01-26","09:25:00",28650,28650,28630,28650,304,null,null,null,null,null,null,null,"2021-01-26","09:25:00",28655,28655,28620,28645,6190]
["2021-01-26","12:25:00",28560,28570,28560,28570,194,null,null,null,null,null,null,null,"2021-01-26","12:25:00",28560,28570,28555,28570,1838]
["2021-01-26","15:10:00",28520,28520,28520,28520,0,null,null,null,null,null,null,null,"2021-01-26","15:10:00",28520,28520,28520,28520,5]
["2021-01-27","18:45:00",28680,28680,28670,28670,39,null,null,null,null,null,null,null,"2021-01-27","18:45:00",28680,28685,28675,28675,655]
["2021-01-27","21:10:00",28720,28730,28710,28710,75,null,null,null,null,null,null,null,"2021-01-27","21:10:00",28725,28730,28710,28715,1110]
["2021-01-27","23:55:00",28690,28690,28680,28690,53,null,null,null,null,null,null,null,"2021-01-27","23:55:00",28685,28695,28680,28695,1411]
["2021-01-27","00:00:00",28700,28720,28700,28720,176,null,null,null,null,null,null,null,"2021-01-27","00:00:00",28695,28725,28690,28720,3081]
["2021-01-27","02:25:00",28710,28720,28710,28720,72,null,null,null,null,null,null,null,"2021-01-27","02:25:00",28710,28720,28705,28715,1158]
["2021-01-27","09:50:00",28690,28690,28670,28690,414,null,null,null,null,null,null,null,"2021-01-27","09:50:00",28690,28700,28665,28695,4880]
["2021-01-27","10:40:00",28660,28670,28660,28660,240,null,null,null,null,null,null,null,"2021-01-27","10:40:00",28660,28675,28655,28660,2521]
["2021-01-27","13:25:00",28600,28600,28600,28600,182,null,null,null,null,null,null,null,"2021-01-27","13:25:00",28600,28605,28595,28600,2073]
["2021-01-28","17:00:00",28620,28620,28560,28570,458,null,null,null,null,null,null,null,"2021-01-28","17:00:00",28625,28625,28560,28565,6573]
["2021-01-28","19:25:00",28610,28610,28610,28610,43,null,null,null,null,null,null,null,"2021-01-28","19:25:00",28605,28610,28600,28610,740]
["2021-01-28","22:10:00",28440,28450,28440,28450,108,null,null,null,null,null,null,null,"2021-01-28","22:10:00",28435,28460,28430,28455,3805]
["2021-01-28","00:35:00",28420,28420,28400,28400,247,null,null,null,null,null,null,null,"2021-01-28","00:35:00",28420,28425,28395,28400,4753]
["2021-01-28","03:20:00",28450,28450,28440,28440,36,null,null,null,null,null,null,null,"2021-01-28","03:20:00",28450,28450,28435,28440,550]
["2021-01-28","04:50:00",28290,28290,28240,28280,473,null,null,null,null,null,null,null,"2021-01-28","04:50:00",28290,28300,28240,28275,7384]
["2021-01-28","11:15:00",28300,28320,28300,28310,352,null,null,null,null,null,null,null,"2021-01-28","11:15:00",28305,28320,28295,28310,4656]
["2021-01-28","11:40:00",28300,28300,28290,28290,188,null,null,null,null,null,null,null,"2021-01-28","11:40:00",28295,28305,28280,28285,2232]
["2021-01-28","14:05:00",28190,28210,28170,28210,524,null,null,null,null,null,null,null,"2021-01-28","14:05:00",28185,28220,28165,28210,6459]
["2021-01-29","17:40:00",27960,27970,27910,27930,697,null,null,null,null,null,null,null,"2021-01-29","17:40:00",27960,27965,27910,27935,9449]
["2021-01-29","20:25:00",28050,28060,28040,28040,166,null,null,null,null,null,null,null,"2021-01-29","20:25:00",28055,28065,28035,28040,3028]
["2021-01-29","22:50:00",28160,28170,28140,28170,219,null,null,null,null,null,null,null,"2021-01-29","22:50:00",28150,28175,28135,28175,5738]
["2021-01-29","01:10:00",28400,28420,28390,28410,239,null,null,null,null,null,null,null,"2021-01-29","01:10:00",28395,28415,28385,28415,4712]
["2021-01-29","03:55:00",28500,28510,28500,28510,30,null,null,null,null,null,null,null,"2021-01-29","03:55:00",28505,28520,28495,28515,1181]
["2021-01-29","09:30:00",28160,28190,28150,28170,1009,null,null,null,null,null,null,null,"2021-01-29","09:30:00",28160,28195,28145,28170,9343]
["2021-01-29","12:15:00",28070,28080,28070,28070,229,null,null,null,null,null,null,null,"2021-01-29","12:15:00",28075,28080,28060,28065,2740]
["2021-01-29","14:40:00",27670,27680,27650,27680,531,null,null,null,null,null,null,null,"2021-01-29","14:40:00",27675,27685,27655,27680,5124]
["2021-02-01","18:15:00",27820,27820,27760,27760,324,null,null,null,null,null,null,null,"2021-02-01","18:15:00",27815,27820,27760,27760,4955]
["2021-02-01","18:40:00",27840,27840,27810,27820,108,null,null,null,null,null,null,null,"2021-02-01","18:40:00",27840,27840,27810,27815,2499]
["2021-02-01","21:05:00",27880,27900,27880,27890,158,null,null,null,null,null,null,null,"2021-02-01","21:05:00",27890,27900,27870,27890,3294]
["2021-02-01","23:20:00",27990,28030,27990,28010,325,null,null,null,null,null,null,null,"2021-02-01","23:20:00",27990,28025,27985,28015,4901]
["2021-02-01","02:10:00",27830,27850,27800,27800,189,null,null,null,null,null,null,null,"2021-02-01","02:10:00",27825,27855,27800,27805,3399]
["2021-02-01","04:35:00",27710,27740,27710,27730,131,null,null,null,null,null,null,null,"2021-02-01","04:35:00",27710,27740,27705,27730,3114]
["2021-02-01","10:30:00",27940,27950,27910,27930,340,null,null,null,null,null,null,null,"2021-02-01","10:30:00",27940,27945,27900,27930,4180]
["2021-02-01","12:55:00",27990,28010,27980,27990,639,null,null,null,null,null,null,null,"2021-02-01","12:55:00",27990,28000,27975,27990,4494]
["2021-02-02","16:50:00",28100,28110,28090,28110,97,null,null,null,null,null,null,null,"2021-02-02","16:50:00",28095,28115,28090,28110,1985]
["2021-02-02","19:15:00",28180,28190,28180,28190,21,null,null,null,null,null,null,null,"2021-02-02","19:15:00",28185,28190,28180,28185,1459]
["2021-02-02","21:40:00",28220,28240,28220,28240,87,null,null,null,null,null,null,null,"2021-02-02","21:40:00",28220,28240,28220,28240,1383]
["2021-02-02","23:45:00",28160,28160,28130,28140,456,null,null,null,null,null,null,null,"2021-02-02","23:45:00",28160,28160,28135,28145,6561]
["2021-02-02","00:25:00",28160,28170,28150,28150,170,null,null,null,null,null,null,null,"2021-02-02","00:25:00",28165,28165,28145,28145,2438]
["2021-02-02","02:50:00",28190,28200,28190,28200,50,null,null,null,null,null,null,null,"2021-02-02","02:50:00",28195,28205,28195,28205,696]
["2021-02-02","08:45:00",28300,28320,28290,28290,952,null,null,null,null,null,null,null,"2021-02-02","08:45:00",28300,28320,28285,28295,7630]
["2021-02-02","11:10:00",28280,28280,28230,28240,359,null,null,null,null,null,null,null,"2021-02-02","11:10:00",28285,28290,28230,28240,5049]
["2021-02-02","13:55:00",28320,28330,28300,28300,281,null,null,null,null,null,null,null,"2021-02-02","13:55:00",28315,28330,28305,28305,2459]
["2021-02-03","17:30:00",28370,28380,28370,28370,148,null,null,null,null,null,null,null,"2021-02-03","17:30:00",28370,28385,28365,28365,2417]
["2021-02-03","19:55:00",28380,28380,28380,28380,36,null,null,null,null,null,null,null,"2021-02-03","19:55:00",28385,28385,28375,28385,676]
["2021-02-03","21:55:00",28350,28350,28340,28350,27,null,null,null,null,null,null,null,"2021-02-03","21:55:00",28345,28355,28340,28345,734]
["2021-02-03","01:00:00",28410,28420,28410,28420,60,null,null,null,null,null,null,null,"2021-02-03","01:00:00",28415,28415,28400,28415,1863]
["2021-02-03","03:45:00",28450,28450,28450,28450,158,null,null,null,null,null,null,null,"2021-02-03","03:45:00",28445,28460,28445,28445,2903]
["2021-02-03","03:50:00",28440,28440,28440,28440,42,null,null,null,null,null,null,null,"2021-02-03","03:50:00",28445,28445,28430,28435,654]
["2021-02-03","09:25:00",28490,28510,28480,28500,548,null,null,null,null,null,null,null,"2021-02-03","09:25:00",28490,28510,28480,28505,5965]
["2021-02-03","12:10:00",28540,28550,28540,28540,121,null,null,null,null,null,null,null,"2021-02-03","12:10:00",28540,28550,28535,28540,1492]
["2021-02-03","14:35:00",28610,28610,28600,28610,147,null,null,null,null,null,null,null,"2021-02-03","14:35:00",28610,28615,28600,28605,2426]
["2021-02-04","18:40:00",28620,28630,28620,28630,54,null,null,null,null,null,null,null,"2021-02-04","18:40:00",28620,28630,28615,28630,723]
["2021-02-04","20:50:00",28610,28610,28610,28610,21,null,null,null,null,null,null,null,"2021-02-04","20:50:00",28605,28615,28600,28610,597]
["2021-02-04","23:15:00",28580,28590,28570,28570,75,null,null,null,null,null,null,null,"2021-02-04","23:15:00",28580,28580,28570,28570,1281]
["2021-02-04","02:00:00",28590,28590,28590,28590,1,null,null,null,null,null,null,null,"2021-02-04","02:00:00",28600,28600,28590,28590,644]
["2021-02-04","04:25:00",28610,28610,28610,28610,13,null,null,null,null,null,null,null,"2021-02-04","04:25:00",28605,28610,28605,28610,134]
["2021-02-04","10:00:00",28440,28490,28440,28470,663,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28490,28435,28470,7332]
["2021-02-04","12:45:00",28360,28400,28350,28390,492,null,null,null,null,null,null,null,"2021-02-04","12:45:00",28365,28395,28355,28390,6328]
["2021-02-04","15:10:00",28320,28320,28320,28320,2,null,null,null,null,null,null,null,"2021-02-04","15:10:00",28315,28315,28315,28315,9]
["2021-02-05","16:50:00",28390,28390,28370,28370,179,null,null,null,null,null,null,null,"2021-02-05","16:50:00",28385,28390,28365,28370,2308]
["2021-02-05","19:05:00",28390,28410,28390,28410,183,null,null,null,null,null,null,null,"2021-02-05","19:05:00",28395,28415,28390,28410,1981]
["2021-02-05","21:30:00",28400,28410,28400,28410,86,null,null,null,null,null,null,null,"2021-02-05","21:30:00",28400,28405,28395,28405,978]
["2021-02-05","00:15:00",28530,28560,28530,28560,236,null,null,null,null,null,null,null,"2021-02-05","00:15:00",28530,28555,28530,28550,5770]
["2021-02-05","02:40:00",28550,28550,28550,28550,57,null,null,null,null,null,null,null,"2021-02-05","02:40:00",28540,28550,28540,28550,409]
["2021-02-05","05:05:00",28590,28590,28590,28590,25,null,null,null,null,null,null,null,"2021-02-05","05:05:00",28585,28595,28585,28590,335]
["2021-02-05","11:00:00",28710,28730,28690,28690,675,null,null,null,null,null,null,null,"2021-02-05","11:00:00",28705,28725,28690,28695,10762]
["2021-02-05","13:25:00",28700,28710,28700,28700,242,null,null,null,null,null,null,null,"2021-02-05","13:25:00",28700,28710,28695,28695,2795]
["2021-02-08","16:50:00",28750,28760,28750,28760,40,null,null,null,null,null,null,null,"2021-02-08","16:50:00",28760,28760,28745,28750,726]
["2021-02-08","19:40:00",28860,28880,28860,28870,124,null,null,null,null,null,null,null,"2021-02-08","19:40:00",28855,28880,28855,28870,2604]
["2021-02-08","22:05:00",28850,28850,28850,28850,2,null,null,null,null,null,null,null,"2021-02-08","22:05:00",28850,28860,28850,28855,478]
["2021-02-08","22:30:00",28880,28880,28840,28840,440,null,null,null,null,null,null,null,"2021-02-08","22:30:00",28875,28880,28835,28835,5153]
["2021-02-08","00:55:00",28830,28830,28800,28800,48,null,null,null,null,null,null,null,"2021-02-08","00:55:00",28825,28830,28800,28810,2919]
["2021-02-08","03:20:00",28800,28800,28790,28790,18,null,null,null,null,null,null,null,"2021-02-08","03:20:00",28805,28805,28780,28785,654]
["2021-02-08","09:15:00",29060,29200,29060,29150,3329,null,null,null,null,null,null,null,"2021-02-08","09:15:00",29065,29205,29060,29150,35550]
["2021-02-08","12:25:00",29350,29360,29340,29340,271,null,null,null,null,null,null,null,"2021-02-08","12:25:00",29350,29365,29340,29340,3113]
["2021-02-08","14:20:00",29330,29340,29320,29340,459,null,null,null,null,null,null,null,"2021-02-08","14:20:00",29320,29340,29315,29340,4581]
["2021-02-09","17:55:00",29280,29290,29270,29290,150,null,null,null,null,null,null,null,"2021-02-09","17:55:00",29285,29300,29270,29300,2373]
["2021-02-09","20:20:00",29370,29380,29370,29380,41,null,null,null,null,null,null,null,"2021-02-09","20:20:00",29375,29385,29370,29385,1038]
["2021-02-09","23:05:00",29490,29490,29470,29480,89,null,null,null,null,null,null,null,"2021-02-09","23:05:00",29485,29485,29465,29485,1702]
["2021-02-09","01:30:00",29440,29450,29430,29440,266,null,null,null,null,null,null,null,"2021-02-09","01:30:00",29445,29450,29430,29435,2841]
["2021-02-09","01:55:00",29430,29430,29430,29430,7,null,null,null,null,null,null,null,"2021-02-09","01:55:00",29425,29440,29425,29435,588]
["2021-02-09","04:20:00",29440,29440,29440,29440,17,null,null,null,null,null,null,null,"2021-02-09","04:20:00",29440,29445,29440,29440,193]
["2021-02-09","10:35:00",29440,29470,29440,29450,518,null,null,null,null,null,null,null,"2021-02-09","10:35:00",29440,29475,29440,29455,6207]
["2021-02-09","12:35:00",29400,29450,29400,29420,453,null,null,null,null,null,null,null,"2021-02-09","12:35:00",29400,29460,29400,29425,7003]
["2021-02-09","15:00:00",29500,29520,29470,29480,1437,null,null,null,null,null,null,null,"2021-02-09","15:00:00",29495,29515,29470,29475,10690]
["2021-02-10","18:35:00",29410,29420,29410,29410,51,null,null,null,null,null,null,null,"2021-02-10","18:35:00",29410,29420,29405,29410,842]
["2021-02-10","21:20:00",29420,29420,29420,29420,16,null,null,null,null,null,null,null,"2021-02-10","21:20:00",29425,29430,29420,29420,449]
["2021-02-10","23:45:00",29420,29440,29420,29430,113,null,null,null,null,null,null,null,"2021-02-10","23:45:00",29420,29445,29420,29435,2373]
["2021-02-10","02:30:00",29440,29440,29440,29440,3,null,null,null,null,null,null,null,"2021-02-10","02:30:00",29440,29445,29440,29440,221]
["2021-02-10","04:55:00",29460,29460,29460,29460,1,null,null,null,null,null,null,null,"2021-02-10","04:55:00",29465,29465,29460,29465,135]
["2021-02-10","08:45:00",29410,29420,29400,29400,620,null,null,null,null,null,null,null,"2021-02-10","08:45:00",29410,29420,29400,29405,5420]
["2021-02-10","10:50:00",29460,29470,29460,29460,452,null,null,null,null,null,null,null,"2021-02-10","10:50:00",29450,29475,29450,29465,5701]
["2021-02-10","13:15:00",29450,29470,29450,29470,156,null,null,null,null,null,null,null,"2021-02-10","13:15:00",29455,29470,29450,29465,2065]
["2021-02-12","16:50:00",29460,29460,29460,29460,90,null,null,null,null,null,null,null,"2021-02-12","16:50:00",29470,29470,29450,29450,1102]
["2021-02-12","19:35:00",29430,29440,29430,29440,90,null,null,null,null,null,null,null,"2021-02-12","19:35:00",29430,29445,29430,29445,1075]
["2021-02-12","22:00:00",29440,29440,29440,29440,11,null,null,null,null,null,null,null,"2021-02-12","22:00:00",29440,29445,29435,29445,324]
["2021-02-12","00:45:00",29200,29250,29170,29250,968,null,null,null,null,null,null,null,"2021-02-12","00:45:00",29205,29255,29170,29250,13279]
["2021-02-12","03:10:00",29270,29270,29270,29270,45,null,null,null,null,null,null,null,"2021-02-12","03:10:00",29270,29275,29265,29275,802]
["2021-02-12","09:10:00",29580,29600,29540,29550,709,null,null,null,null,null,null,null,"2021-02-12","09:10:00",29580,29610,29540,29555,10148]
["2021-02-12","11:25:00",29480,29480,29460,29460,169,null,null,null,null,null,null,null,"2021-02-12","11:25:00",29480,29485,29455,29455,2201]
["2021-02-12","13:50:00",29460,29460,29440,29450,135,null,null,null,null,null,null,null,"2021-02-12","13:50:00",29460,29460,29435,29445,2149]
["2021-02-15","17:45:00",29350,29350,29320,29320,295,null,null,null,null,null,null,null,"2021-02-15","17:45:00",29355,29360,29310,29315,5009]
["2021-02-15","20:10:00",29430,29430,29430,29430,25,null,null,null,null,null,null,null,"2021-02-15","20:10:00",29435,29435,29425,29435,1205]
["2021-02-15","20:15:00",29430,29430,29430,29430,13,null,null,null,null,null,null,null,"2021-02-15","20:15:00",29435,29435,29425,29425,476]
["2021-02-15","23:00:00",29450,29460,29440,29450,111,null,null,null,null,null,null,null,"2021-02-15","23:00:00",29450,29455,29450,29450,1511]
["2021-02-15","02:20:00",29580,29580,29580,29580,26,null,null,null,null,null,null,null,"2021-02-15","02:20:00",29585,29590,29575,29585,705]
["2021-02-15","03:45:00",29560,29560,29560,29560,8,null,null,null,null,null,null,null,"2021-02-15","03:45:00",29565,29565,29555,29560,235]
["2021-02-15","09:40:00",29890,29890,29840,29880,860,null,null,null,null,null,null,null,"2021-02-15","09:40:00",29890,29890,29840,29885,13668]
["2021-02-15","12:05:00",29840,29840,29840,29840,0,null,null,null,null,null,null,null,"2021-02-15","12:05:00",29840,29840,29830,29840,567]
["2021-02-15","14:50:00",30060,30080,30050,30050,759,null,null,null,null,null,null,null,"2021-02-15","14:50:00",30055,30080,30045,30050,9317]
["2021-02-16","18:25:00",30090,30090,30090,30090,44,null,null,null,null,null,null,null,"2021-02-16","18:25:00",30085,30095,30085,30090,1232]
["2021-02-16","20:50:00",30130,30130,30130,30130,45,null,null,null,null,null,null,null,"2021-02-16","20:50:00",30125,30130,30120,30125,747]
["2021-02-16","23:35:00",30140,30150,30140,30150,6,null,null,null,null,null,null,null,"2021-02-16","23:35:00",30140,30150,30140,30145,597]
["2021-02-16","00:30:00",30240,30240,30230,30230,43,null,null,null,null,null,null,null,"2021-02-16","00:30:00",30245,30245,30230,30230,1144]
["2021-02-16","04:20:00",30270,30270,30270,30270,0,null,null,null,null,null,null,null,"2021-02-16","04:20:00",30265,30265,30260,30260,102]
["2021-02-16","04:45:00",30250,30250,30250,30250,9,null,null,null,null,null,null,null,"2021-02-16","04:45:00",30250,30255,30245,30250,140]
["2021-02-16","10:20:00",30430,30460,30430,30450,409,null,null,null,null,null,null,null,"2021-02-16","10:20:00",30430,30465,30425,30450,8878]
["2021-02-16","13:05:00",30610,30640,30600,30630,464,null,null,null,null,null,null,null,"2021-02-16","13:05:00",30610,30635,30600,30630,7567]
["2021-02-17","16:40:00",30570,30580,30560,30570,79,null,null,null,null,null,null,null,"2021-02-17","16:40:00",30565,30580,30565,30565,2148]
["2021-02-17","19:05:00",30500,30500,30490,30500,32,null,null,null,null,null,null,null,"2021-02-17","19:05:00",30490,30500,30480,30495,1237]
["2021-02-17","21:50:00",30540,30540,30540,30540,26,null,null,null,null,null,null,null,"2021-02-17","21:50:00",30550,30550,30535,30545,1093]
["2021-02-17","00:55:00",30460,30500,30450,30500,146,null,null,null,null,null,null,null,"2021-02-17","00:55:00",30465,30500,30445,30500,3842]
["2021-02-17","02:55:00",30460,30460,30460,30460,10,null,null,null,null,null,null,null,"2021-02-17","02:55:00",30460,30460,30455,30460,248]
["2021-02-17","05:20:00",30420,30430,30410,30420,108,null,null,null,null,null,null,null,"2021-02-17","05:20:00",30420,30435,30410,30420,1427]
["2021-02-17","10:55:00",30220,30230,30200,30210,279,null,null,null,null,null,null,null,"2021-02-17","10:55:00",30225,30235,30200,30215,3328]
["2021-02-17","11:20:00",30200,30200,30190,30190,261,null,null,null,null,null,null,null,"2021-02-17","11:20:00",30205,30205,30185,30195,3058]
["2021-02-17","13:45:00",30280,30280,30260,30260,89,null,null,null,null,null,null,null,"2021-02-17","13:45:00",30270,30280,30260,30265,1772]
["2021-02-18","17:20:00",30320,30350,30320,30340,221,null,null,null,null,null,null,null,"2021-02-18","17:20:00",30315,30350,30310,30335,4071]
["2021-02-18","20:05:00",30360,30360,30340,30350,119,null,null,null,null,null,null,null,"2021-02-18","20:05:00",30355,30360,30340,30345,2418]
["2021-02-18","23:05:00",30350,30350,30320,30320,191,null,null,null,null,null,null,null,"2021-02-18","23:05:00",30355,30360,30315,30320,5071]
["2021-02-18","01:10:00",30230,30230,30200,30210,107,null,null,null,null,null,null,null,"2021-02-18","01:10:00",30235,30235,30195,30205,3384]
["2021-02-18","03:35:00",30270,30270,30270,30270,44,null,null,null,null,null,null,null,"2021-02-18","03:35:00",30275,30275,30265,30270,595]
["2021-02-18","09:10:00",30530,30530,30450,30470,858,null,null,null,null,null,null,null,"2021-02-18","09:10:00",30525,30535,30450,30470,14547]
["2021-02-18","11:55:00",30360,30370,30350,30370,151,null,null,null,null,null,null,null,"2021-02-18","11:55:00",30365,30380,30360,30370,2423]
["2021-02-18","14:20:00",30270,30270,30240,30250,348,null,null,null,null,null,null,null,"2021-02-18","14:20:00",30270,30275,30245,30250,4274]
["2021-02-18","14:45:00",30250,30260,30210,30220,393,null,null,null,null,null,null,null,"2021-02-18","14:45:00",30245,30265,30215,30220,5475]
["2021-02-19","19:25:00",30170,30170,30170,30170,14,null,null,null,null,null,null,null,"2021-02-19","19:25:00",30170,30175,30160,30165,946]
["2021-02-19","20:40:00",30080,30080,30060,30070,283,null,null,null,null,null,null,null,"2021-02-19","20:40:00",30075,30080,30055,30070,2393]
["2021-02-19","23:25:00",29990,30000,29980,29980,325,null,null,null,null,null,null,null,"2021-02-19","23:25:00",29990,30010,29980,29990,3873]
["2021-02-19","01:50:00",29980,29990,29980,29990,60,null,null,null,null,null,null,null,"2021-02-19","01:50:00",29975,29990,29970,29990,976]
["2021-02-19","04:15:00",30060,30060,30050,30060,26,null,null,null,null,null,null,null,"2021-02-19","04:15:00",30060,30065,30050,30065,451]
["2021-02-19","10:10:00",30130,30130,30090,30090,323,null,null,null,null,null,null,null,"2021-02-19","10:10:00",30125,30135,30090,30090,6530]
["2021-02-19","12:35:00",29870,29910,29870,29900,720,null,null,null,null,null,null,null,"2021-02-19","12:35:00",29870,29915,29870,29900,12043]
["2021-02-22","16:30:00",30070,30070,30040,30040,397,null,null,null,null,null,null,null,"2021-02-22","16:30:00",30070,30080,30045,30050,5597]
["2021-02-22","17:35:00",30060,30080,30050,30070,113,null,null,null,null,null,null,null,"2021-02-22","17:35:00",30060,30080,30045,30070,2408]
["2021-02-22","21:15:00",30150,30150,30150,30150,19,null,null,null,null,null,null,null,"2021-02-22","21:15:00",30150,30160,30145,30150,1184]
["2021-02-22","00:00:00",30230,30230,30200,30210,203,null,null,null,null,null,null,null,"2021-02-22","00:00:00",30225,30230,30200,30215,3757]
["2021-02-22","00:05:00",30220,30230,30220,30220,69,null,null,null,null,null,null,null,"2021-02-22","00:05:00",30215,30230,30215,30220,2019]
["2021-02-22","02:30:00",30260,30270,30250,30250,98,null,null,null,null,null,null,null,"2021-02-22","02:30:00",30260,30270,30240,30245,1810]
["2021-02-22","05:15:00",30220,30220,30210,30210,77,null,null,null,null,null,null,null,"2021-02-22","05:15:00",30215,30220,30205,30205,1209]
["2021-02-22","10:50:00",30340,30350,30310,30320,320,null,null,null,null,null,null,null,"2021-02-22","10:50:00",30340,30350,30305,30310,5935]
["2021-02-22","13:35:00",30290,30290,30240,30240,313,null,null,null,null,null,null,null,"2021-02-22","13:35:00",30290,30290,30245,30245,4440]
["2021-02-24","18:00:00",30020,30040,30020,30040,252,null,null,null,null,null,null,null,"2021-02-24","18:00:00",30015,30040,30010,30040,4740]
["2021-02-24","19:30:00",30070,30090,30070,30080,77,null,null,null,null,null,null,null,"2021-02-24","19:30:00",30080,30095,30070,30080,2042]
["2021-02-24","22:15:00",30010,30020,30000,30000,88,null,null,null,null,null,null,null,"2021-02-24","22:15:00",30010,30020,29990,30000,3802]
["2021-02-24","00:40:00",30030,30060,30030,30060,137,null,null,null,null,null,null,null,"2021-02-24","00:40:00",30035,30065,30025,30060,5117]
["2021-02-24","03:25:00",30120,30130,30120,30130,8,null,null,null,null,null,null,null,"2021-02-24","03:25:00",30120,30130,30120,30130,365]
["2021-02-24","09:00:00",29990,30070,29960,30040,1591,null,null,null,null,null,null,null,"2021-02-24","09:00:00",29995,30075,29965,30035,23740]
["2021-02-24","11:25:00",29930,29930,29920,29930,443,null,null,null,null,null,null,null,"2021-02-24","11:25:00",29930,29935,29915,29925,3657]
["2021-02-24","13:10:00",29860,29870,29850,29860,256,null,null,null,null,null,null,null,"2021-02-24","13:10:00",29855,29870,29845,29855,3683]
["2021-02-24","14:10:00",29800,29800,29750,29770,705,null,null,null,null,null,null,null,"2021-02-24","14:10:00",29795,29805,29750,29770,10490]
["2021-02-25","17:45:00",29790,29800,29770,29770,292,null,null,null,null,null,null,null,"2021-02-25","17:45:00",29785,29800,29765,29775,3646]
["2021-02-25","20:30:00",29870,29870,29850,29850,41,null,null,null,null,null,null,null,"2021-02-25","20:30:00",29870,29875,29845,29845,1630]
["2021-02-25","22:55:00",29830,29830,29790,29820,325,null,null,null,null,null,null,null,"2021-02-25","22:55:00",29830,29835,29780,29810,8727]
["2021-02-25","01:40:00",29990,29990,29960,29970,90,null,null,null,null,null,null,null,"2021-02-25","01:40:00",29990,29990,29965,29965,1577]
["2021-02-25","04:05:00",30090,30090,30070,30070,98,null,null,null,null,null,null,null,"2021-02-25","04:05:00",30090,30090,30065,30075,1310]
["2021-02-25","09:40:00",30110,30150,30110,30130,318,null,null,null,null,null,null,null,"2021-02-25","09:40:00",30115,30145,30110,30130,5053]
["2021-02-25","11:20:00",30180,30190,30180,30180,115,null,null,null,null,null,null,null,"2021-02-25","11:20:00",30180,30190,30175,30180,1963]
["2021-02-25","14:45:00",30170,30170,30140,30160,402,null,null,null,null,null,null,null,"2021-02-25","14:45:00",30175,30175,30145,30155,4509]
["2021-02-26","18:20:00",30170,30170,30140,30150,115,null,null,null,null,null,null,null,"2021-02-26","18:20:00",30165,30175,30145,30155,1787]
["2021-02-26","18:45:00",30150,30150,30140,30150,63,null,null,null,null,null,null,null,"2021-02-26","18:45:00",30155,30155,30140,30145,1290]
["2021-02-26","21:10:00",30120,30120,30120,30120,41,null,null,null,null,null,null,null,"2021-02-26","21:10:00",30120,30130,30115,30125,1138]
["2021-02-26","23:55:00",30130,30140,30130,30130,98,null,null,null,null,null,null,null,"2021-02-26","23:55:00",30125,30140,30120,30130,2920]
["2021-02-26","02:20:00",29890,29910,29880,29910,164,null,null,null,null,null,null,null,"2021-02-26","02:20:00",29890,29920,29875,29905,3278]
["2021-02-26","04:45:00",29830,29830,29800,29800,101,null,null,null,null,null,null,null,"2021-02-26","04:45:00",29830,29840,29795,29805,3602]
["2021-02-26","09:30:00",29280,29280,29210,29220,1587,null,null,null,null,null,null,null,"2021-02-26","09:30:00",29280,29285,29215,29220,17689]
["2021-02-26","13:00:00",29360,29390,29340,29360,714,null,null,null,null,null,null,null,"2021-02-26","13:00:00",29360,29390,29340,29355,8571]
["2021-03-01","16:55:00",29300,29310,29280,29280,327,null,null,null,null,null,null,null,"2021-03-01","16:55:00",29290,29315,29270,29275,5679]
["2021-03-01","19:20:00",29440,29450,29430,29430,72,null,null,null,null,null,null,null,"2021-03-01","19:20:00",29450,29455,29420,29435,1954]
["2021-03-01","21:45:00",29410,29420,29390,29390,207,null,null,null,null,null,null,null,"2021-03-01","21:45:00",29415,29425,29390,29390,4687]
["2021-03-01","22:10:00",29310,29350,29300,29350,304,null,null,null,null,null,null,null,"2021-03-01","22:10:00",29315,29355,29295,29350,7811]
["2021-03-01","00:35:00",29180,29280,29160,29270,341,null,null,null,null,null,null,null,"2021-03-01","00:35:00",29175,29275,29150,29265,14043]
["2021-03-01","03:00:00",29390,29400,29360,29380,182,null,null,null,null,null,null,null,"2021-03-01","03:00:00",29395,29400,29365,29380,3402]
["2021-03-01","09:55:00",29630,29640,29570,29600,454,null,null,null,null,null,null,null,"2021-03-01","09:55:00",29625,29640,29575,29595,7309]
["2021-03-01","11:15:00",29650,29650,29630,29640,260,null,null,null,null,null,null,null,"2021-03-01","11:15:00",29645,29650,29630,29635,2557]
["2021-03-01","14:00:00",29580,29600,29580,29590,301,null,null,null,null,null,null,null,"2021-03-01","14:00:00",29575,29605,29575,29590,3785]
["2021-03-02","17:35:00",29610,29610,29580,29590,158,null,null,null,null,null,null,null,"2021-03-02","17:35:00",29605,29610,29580,29590,2860]
["2021-03-02","20:00:00",29560,29560,29560,29560,12,null,null,null,null,null,null,null,"2021-03-02","20:00:00",29560,29565,29555,29555,627]
["2021-03-02","22:45:00",29560,29560,29560,29560,34,null,null,null,null,null,null,null,"2021-03-02","22:45:00",29555,29565,29550,29560,766]
["2021-03-02","01:10:00",29780,29790,29780,29790,70,null,null,null,null,null,null,null,"2021-03-02","01:10:00",29775,29795,29775,29795,1747]
["2021-03-02","03:05:00",29770,29770,29760,29760,16,null,null,null,null,null,null,null,"2021-03-02","03:05:00",29770,29770,29760,29765,382]
["2021-03-02","03:55:00",29830,29830,29830,29830,6,null,null,null,null,null,null,null,"2021-03-02","03:55:00",29830,29835,29830,29835,532]
["2021-03-02","09:30:00",29930,29940,29860,29870,404,null,null,null,null,null,null,null,"2021-03-02","09:30:00",29930,29945,29855,29870,7054]
["2021-03-02","12:15:00",29430,29450,29430,29440,211,null,null,null,null,null,null,null,"2021-03-02","12:15:00",29435,29450,29425,29440,3061]
["2021-03-02","14:40:00",29400,29420,29390,29400,276,null,null,null,null,null,null,null,"2021-03-02","14:40:00",29395,29425,29385,29405,5132]
["2021-03-03","18:15:00",29370,29390,29360,29370,132,null,null,null,null,null,null,null,"2021-03-03","18:15:00",29365,29395,29355,29365,4342]
["2021-03-03","21:00:00",29570,29580,29570,29580,46,null,null,null,null,null,null,null,"2021-03-03","21:00:00",29560,29585,29560,29580,1539]
["2021-03-03","23:25:00",29610,29620,29600,29600,53,null,null,null,null,null,null,null,"2021-03-03","23:25:00",29620,29625,29595,29600,1604]
["2021-03-03","01:15:00",29540,29540,29500,29520,71,null,null,null,null,null,null,null,"2021-03-03","01:15:00",29540,29540,29505,29525,2421]
["2021-03-03","04:30:00",29560,29560,29550,29560,31,null,null,null,null,null,null,null,"2021-03-03","04:30:00",29555,29565,29545,29560,999]
["2021-03-03","10:05:00",29420,29420,29400,29400,222,null,null,null,null,null,null,null,"2021-03-03","10:05:00",29420,29425,29395,29405,3730]
["2021-03-03","12:50:00",29470,29500,29470,29480,128,null,null,null,null,null,null,null,"2021-03-03","12:50:00",29465,29495,29465,29480,2804]
["2021-03-03","15:15:00",29590,29590,29590,29590,2514,null,null,null,null,null,null,null,"2021-03-03","15:15:00",29590,29590,29590,29590,5004]
["2021-03-04","16:30:00",29680,29690,29670,29670,671,null,null,null,null,null,null,null,"2021-03-04","16:30:00",29680,29700,29665,29670,7658]
["2021-03-04","19:15:00",29730,29740,29730,29740,31,null,null,null,null,null,null,null,"2021-03-04","19:15:00",29730,29750,29725,29740,1140]
["2021-03-04","21:40:00",29700,29720,29700,29720,46,null,null,null,null,null,null,null,"2021-03-04","21:40:00",29700,29715,29700,29715,963]
["2021-03-04","01:40:00",29540,29540,29520,29530,85,null,null,null,null,null,null,null,"2021-03-04","01:40:00",29540,29540,29515,29530,2226]
["2021-03-04","02:45:00",29500,29520,29500,29520,8,null,null,null,null,null,null,null,"2021-03-04","02:45:00",29505,29530,29500,29525,770]
["2021-03-04","05:10:00",29460,29470,29460,29460,62,null,null,null,null,null,null,null,"2021-03-04","05:10:00",29460,29475,29455,29455,906]
["2021-03-04","11:05:00",29090,29090,29060,29060,242,null,null,null,null,null,null,null,"2021-03-04","11:05:00",29095,29100,29060,29060,4671]
["2021-03-04","13:30:00",28810,28820,28740,28740,817,null,null,null,null,null,null,null,"2021-03-04","13:30:00",28810,28820,28740,28745,11415]
["2021-03-05","17:25:00",29070,29080,29060,29070,265,null,null,null,null,null,null,null,"2021-03-05","17:25:00",29070,29075,29055,29070,3986]
["2021-03-05","19:50:00",28930,28960,28930,28960,63,null,null,null,null,null,null,null,"2021-03-05","19:50:00",28940,28960,28935,28960,1426]
["2021-03-05","20:10:00",28990,28990,28940,28950,79,null,null,null,null,null,null,null,"2021-03-05","20:10:00",29000,29000,28935,28950,2455]
["2021-03-05","22:35:00",29110,29120,29100,29110,69,null,null,null,null,null,null,null,"2021-03-05","22:35:00",29110,29120,29095,29115,2326]
["2021-03-05","01:00:00",29200,29230,29200,29220,309,null,null,null,null,null,null,null,"2021-03-05","01:00:00",29200,29230,29190,29220,7034]
["2021-03-05","03:25:00",28940,28990,28920,28990,274,null,null,null,null,null,null,null,"2021-03-05","03:25:00",28945,28995,28915,28985,4582]
["2021-03-05","09:20:00",28570,28570,28420,28450,2038,null,null,null,null,null,null,null,"2021-03-05","09:20:00",28570,28570,28415,28445,28464]
["2021-03-05","11:45:00",28420,28470,28420,28460,272,null,null,null,null,null,null,null,"2021-03-05","11:45:00",28420,28465,28420,28460,4495]
["2021-03-05","14:30:00",28620,28720,28620,28710,574,null,null,null,null,null,null,null,"2021-03-05","14:30:00",28625,28720,28610,28710,10014]
["2021-03-08","18:05:00",28770,28780,28760,28760,125,null,null,null,null,null,null,null,"2021-03-08","18:05:00",28770,28785,28755,28755,3126]
["2021-03-08","20:35:00",28840,28860,28840,28860,85,null,null,null,null,null,null,null,"2021-03-08","20:35:00",28845,28865,28835,28860,2410]
["2021-03-08","23:10:00",29080,29090,29050,29080,314,null,null,null,null,null,null,null,"2021-03-08","23:10:00",29085,29090,29055,29080,5473]
["2021-03-08","01:35:00",28660,28740,28660,28720,199,null,null,null,null,null,null,null,"2021-03-08","01:35:00",28655,28745,28655,28715,7098]
["2021-03-08","02:00:00",28790,28790,28770,28790,102,null,null,null,null,null,null,null,"2021-03-08","02:00:00",28785,28795,28770,28790,4059]
["2021-03-08","04:25:00",28980,29020,28980,29020,34,null,null,null,null,null,null,null,"2021-03-08","04:25:00",28980,29020,28980,29015,2574]
["2021-03-08","10:00:00",29159,29180,29130,29130,705,null,null,null,null,null,null,null,"2021-03-08","10:00:00",29153,29190,29130,29140,8948]
["2021-03-08","12:45:00",28740,28800,28740,28779,640,null,null,null,null,null,null,null,"2021-03-08","12:45:00",28745,28805,28740,28775,11119]
["2021-03-08","15:10:00",28790,28790,28790,28790,0,null,null,null,null,null,null,null,"2021-03-08","15:10:00",28795,28795,28795,28795,3]
["2021-03-09","18:45:00",28650,28670,28650,28660,972,null,null,null,null,null,null,null,"2021-03-09","18:45:00",28650,28670,28645,28665,4464]
["2021-03-09","21:25:00",28800,28810,28790,28790,141,null,null,null,null,null,null,null,"2021-03-09","21:25:00",28795,28810,28785,28790,1584]
["2021-03-09","23:50:00",28970,28990,28920,28960,744,null,null,null,null,null,null,null,"2021-03-09","23:50:00",28970,28995,28920,28960,12146]
["2021-03-09","02:35:00",29090,29100,29070,29070,205,null,null,null,null,null,null,null,"2021-03-09","02:35:00",29085,29095,29065,29065,2118]
["2021-03-09","05:00:00",28890,28890,28840,28850,169,null,null,null,null,null,null,null,"2021-03-09","05:00:00",28895,28895,28840,28845,3456]
["2021-03-09","10:35:00",28700,28730,28680,28680,1000,null,null,null,null,null,null,null,"2021-03-09","10:35:00",28695,28730,28675,28685,9431]
["2021-03-09","11:00:00",28680,28790,28680,28790,1060,null,null,null,null,null,null,null,"2021-03-09","11:00:00",28680,28795,28675,28795,10066]
["2021-03-09","13:25:00",28910,28920,28870,28915,1071,null,null,null,null,null,null,null,"2021-03-09","13:25:00",28920,28920,28875,28915,6260]
["2021-03-10","16:55:00",28950,29000,28950,29000,159,null,null,null,null,null,null,null,"2021-03-10","16:55:00",28955,29000,28945,29000,3329]
["2021-03-10","19:40:00",29200,29200,29160,29160,100,null,null,null,null,null,null,null,"2021-03-10","19:40:00",29200,29200,29155,29160,2197]
["2021-03-10","22:05:00",29170,29180,29170,29170,81,null,null,null,null,null,null,null,"2021-03-10","22:05:00",29160,29175,29160,29170,1562]
["2021-03-10","00:50:00",29230,29244,29210,29220,146,null,null,null,null,null,null,null,"2021-03-10","00:50:00",29225,29245,29220,29220,1944]
["2021-03-10","03:15:00",29270,29270,29240,29250,39,null,null,null,null,null,null,null,"2021-03-10","03:15:00",29270,29270,29245,29255,813]
["2021-03-10","08:50:00",29210,29240,29170,29190,406,null,null,null,null,null,null,null,"2021-03-10","08:50:00",29210,29235,29170,29185,5596]
["2021-03-10","11:35:00",29050,29055,29020,29024,182,null,null,null,null,null,null,null,"2021-03-10","11:35:00",29050,29055,29024,29025,2124]
["2021-03-10","14:20:00",29020,29040,29010,29032,716,null,null,null,null,null,null,null,"2021-03-10","14:20:00",29025,29045,29010,29035,3083]
["2021-03-11","17:50:00",29080,29080,29080,29080,29,null,null,null,null,null,null,null,"2021-03-11","17:50:00",29080,29085,29075,29085,1189]
["2021-03-11","20:15:00",29080,29080,29080,29080,48,null,null,null,null,null,null,null,"2021-03-11","20:15:00",29090,29090,29070,29075,1086]
["2021-03-11","20:20:00",29070,29070,29060,29070,42,null,null,null,null,null,null,null,"2021-03-11","20:20:00",29075,29075,29060,29065,1163]
["2021-03-11","23:05:00",29130,29140,29130,29130,139,null,null,null,null,null,null,null,"2021-03-11","23:05:00",29130,29140,29125,29135,1867]
["2021-03-11","01:30:00",29140,29140,29122,29130,106,null,null,null,null,null,null,null,"2021-03-11","01:30:00",29140,29148,29120,29133,2098]
["2021-03-11","03:55:00",29120,29130,29120,29120,35,null,null,null,null,null,null,null,"2021-03-11","03:55:00",29115,29130,29115,29120,1069]
["2021-03-11","09:50:00",29090,29090,29070,29070,77,null,null,null,null,null,null,null,"2021-03-11","09:50:00",29100,29100,29065,29070,1753]
["2021-03-11","12:30:00",29221,29222,29190,29191,61,null,null,null,null,null,null,null,"2021-03-11","12:30:00",29230,29230,29190,29192,1830]
["2021-03-11","14:55:00",29222,29240,29220,29240,199,null,null,null,null,null,null,null,"2021-03-11","14:55:00",29225,29245,29220,29235,1915]
["2021-03-12","18:30:00",29160,29160,29140,29140,35,null,null,null,null,null,null,null,"2021-03-12","18:30:00",29155,29160,29140,29145,1336]
["2021-03-12","20:55:00",29120,29120,29110,29120,28,null,null,null,null,null,null,null,"2021-03-12","20:55:00",29120,29125,29115,29120,1013]
["2021-03-12","23:40:00",29130,29140,29110,29110,100,null,null,null,null,null,null,null,"2021-03-12","23:40:00",29130,29140,29115,29115,3466]
["2021-03-12","02:05:00",29170,29180,29170,29170,51,null,null,null,null,null,null,null,"2021-03-12","02:05:00",29165,29180,29165,29180,705]
["2021-03-12","04:30:00",29130,29130,29130,29130,38,null,null,null,null,null,null,null,"2021-03-12","04:30:00",29135,29135,29125,29125,607]
["2021-03-12","04:55:00",29080,29080,29080,29080,37,null,null,null,null,null,null,null,"2021-03-12","04:55:00",29090,29090,29075,29080,1256]
["2021-03-12","10:40:00",29190,29220,29190,29220,306,null,null,null,null,null,null,null,"2021-03-12","10:40:00",29180,29225,29180,29225,4754]
["2021-03-12","13:10:00",29440,29460,29430,29450,434,null,null,null,null,null,null,null,"2021-03-12","13:10:00",29440,29460,29430,29450,5387]
["2021-03-15","16:45:00",29430,29450,29430,29440,302,null,null,null,null,null,null,null,"2021-03-15","16:45:00",29430,29455,29420,29440,3660]
["2021-03-15","19:10:00",29370,29370,29370,29370,21,null,null,null,null,null,null,null,"2021-03-15","19:10:00",29375,29380,29360,29370,1075]
["2021-03-15","21:55:00",29430,29440,29430,29430,10,null,null,null,null,null,null,null,"2021-03-15","21:55:00",29430,29440,29430,29440,811]
["2021-03-15","00:20:00",29440,29440,29420,29430,104,null,null,null,null,null,null,null,"2021-03-15","00:20:00",29440,29445,29425,29430,2252]
["2021-03-15","03:05:00",29430,29430,29430,29430,31,null,null,null,null,null,null,null,"2021-03-15","03:05:00",29420,29440,29420,29435,403]
["2021-03-15","05:30:00",29530,29530,29530,29530,106,null,null,null,null,null,null,null,"2021-03-15","05:30:00",29535,29535,29535,29535,1688]
["2021-03-15","11:05:00",29680,29680,29660,29670,512,null,null,null,null,null,null,null,"2021-03-15","11:05:00",29675,29685,29660,29670,4750]
["2021-03-15","11:25:00",29650,29660,29640,29640,212,null,null,null,null,null,null,null,"2021-03-15","11:25:00",29650,29655,29635,29645,3710]
["2021-03-15","13:50:00",29600,29610,29590,29610,207,null,null,null,null,null,null,null,"2021-03-15","13:50:00",29595,29610,29590,29605,2787]
["2021-03-16","17:25:00",29580,29580,29560,29570,80,null,null,null,null,null,null,null,"2021-03-16","17:25:00",29580,29585,29560,29570,1255]
["2021-03-16","20:10:00",29580,29590,29580,29580,60,null,null,null,null,null,null,null,"2021-03-16","20:10:00",29585,29585,29575,29580,666]
["2021-03-16","22:35:00",29560,29580,29560,29570,166,null,null,null,null,null,null,null,"2021-03-16","22:35:00",29565,29575,29555,29565,3022]
["2021-03-16","01:20:00",29490,29510,29490,29500,152,null,null,null,null,null,null,null,"2021-03-16","01:20:00",29490,29505,29485,29495,2133]
["2021-03-16","04:15:00",29580,29580,29580,29580,8,null,null,null,null,null,null,null,"2021-03-16","04:15:00",29575,29580,29570,29575,553]
["2021-03-16","09:15:00",29670,29680,29630,29650,553,null,null,null,null,null,null,null,"2021-03-16","09:15:00",29670,29680,29630,29650,8017]
["2021-03-16","12:00:00",29810,29830,29810,29820,127,null,null,null,null,null,null,null,"2021-03-16","12:00:00",29815,29835,29810,29830,3575]
["2021-03-16","14:25:00",29750,29750,29730,29740,245,null,null,null,null,null,null,null,"2021-03-16","14:25:00",29750,29755,29730,29740,3337]
["2021-03-16","14:50:00",29730,29750,29730,29750,722,null,null,null,null,null,null,null,"2021-03-16","14:50:00",29735,29745,29725,29740,5544]
["2021-03-17","18:25:00",29710,29710,29700,29700,61,null,null,null,null,null,null,null,"2021-03-17","18:25:00",29710,29710,29695,29700,880]
["2021-03-17","20:50:00",29750,29750,29740,29750,55,null,null,null,null,null,null,null,"2021-03-17","20:50:00",29745,29750,29740,29745,877]
["2021-03-17","23:35:00",29760,29760,29750,29750,48,null,null,null,null,null,null,null,"2021-03-17","23:35:00",29755,29760,29740,29740,1064]
["2021-03-17","02:25:00",29750,29760,29750,29750,28,null,null,null,null,null,null,null,"2021-03-17","02:25:00",29750,29760,29750,29750,598]
["2021-03-17","04:20:00",29710,29710,29710,29710,29,null,null,null,null,null,null,null,"2021-03-17","04:20:00",29710,29715,29705,29715,602]
["2021-03-17","10:15:00",29800,29800,29780,29780,329,null,null,null,null,null,null,null,"2021-03-17","10:15:00",29800,29800,29770,29775,4683]
["2021-03-17","12:40:00",29660,29690,29650,29690,367,null,null,null,null,null,null,null,"2021-03-17","12:40:00",29670,29690,29650,29690,5917]
["2021-03-18","16:35:00",29710,29720,29710,29710,59,null,null,null,null,null,null,null,"2021-03-18","16:35:00",29715,29725,29710,29710,729]
["2021-03-18","19:00:00",29720,29730,29720,29730,46,null,null,null,null,null,null,null,"2021-03-18","19:00:00",29730,29735,29725,29730,592]
["2021-03-18","21:25:00",29690,29690,29690,29690,0,null,null,null,null,null,null,null,"2021-03-18","21:25:00",29695,29700,29690,29690,448]
["2021-03-18","00:10:00",29690,29700,29690,29690,58,null,null,null,null,null,null,null,"2021-03-18","00:10:00",29690,29695,29685,29690,1340]
["2021-03-18","00:35:00",29700,29700,29700,29700,25,null,null,null,null,null,null,null,"2021-03-18","00:35:00",29705,29710,29700,29700,733]
["2021-03-18","02:35:00",29700,29700,29690,29700,20,null,null,null,null,null,null,null,"2021-03-18","02:35:00",29695,29700,29690,29695,547]
["2021-03-18","05:20:00",29850,29850,29840,29850,59,null,null,null,null,null,null,null,"2021-03-18","05:20:00",29850,29855,29845,29855,678]
["2021-03-18","10:55:00",30190,30230,30190,30210,265,null,null,null,null,null,null,null,"2021-03-18","10:55:00",30190,30230,30190,30215,6447]
["2021-03-18","13:40:00",30010,30010,29990,30000,283,null,null,null,null,null,null,null,"2021-03-18","13:40:00",30010,30010,29990,30000,4104]
["2021-03-19","17:15:00",30000,30040,30000,30040,205,null,null,null,null,null,null,null,"2021-03-19","17:15:00",30000,30045,30000,30030,3334]
["2021-03-19","19:40:00",29990,29990,29990,29990,62,null,null,null,null,null,null,null,"2021-03-19","19:40:00",29985,29990,29980,29990,849]
["2021-03-19","20:55:00",29940,29950,29940,29950,110,null,null,null,null,null,null,null,"2021-03-19","20:55:00",29940,29955,29940,29945,1764]
["2021-03-19","00:45:00",30010,30010,30000,30000,76,null,null,null,null,null,null,null,"2021-03-19","00:45:00",30005,30010,30000,30010,673]
["2021-03-19","03:30:00",29910,29920,29890,29890,184,null,null,null,null,null,null,null,"2021-03-19","03:30:00",29905,29925,29880,29885,3971]
["2021-03-19","09:05:00",29810,29870,29800,29840,1494,null,null,null,null,null,null,null,"2021-03-19","09:05:00",29810,29865,29795,29840,18231]
["2021-03-19","11:30:00",29770,29780,29770,29780,181,null,null,null,null,null,null,null,"2021-03-19","11:30:00",29780,29785,29760,29780,1909]
["2021-03-19","11:55:00",29750,29750,29730,29750,237,null,null,null,null,null,null,null,"2021-03-19","11:55:00",29760,29760,29730,29750,2218]
["2021-03-19","14:20:00",29630,29630,29590,29600,597,null,null,null,null,null,null,null,"2021-03-19","14:20:00",29635,29640,29590,29600,7523]
["2021-03-22","17:55:00",29590,29590,29570,29570,62,null,null,null,null,null,null,null,"2021-03-22","17:55:00",29595,29595,29570,29575,1771]
["2021-03-22","21:20:00",29390,29390,29370,29380,258,null,null,null,null,null,null,null,"2021-03-22","21:20:00",29395,29395,29375,29385,3587]
["2021-03-22","23:00:00",29130,29140,29090,29100,474,null,null,null,null,null,null,null,"2021-03-22","23:00:00",29125,29135,29090,29095,8417]
["2021-03-22","01:45:00",29250,29250,29230,29250,109,null,null,null,null,null,null,null,"2021-03-22","01:45:00",29250,29260,29220,29250,1690]
["2021-03-22","04:10:00",29340,29350,29340,29350,49,null,null,null,null,null,null,null,"2021-03-22","04:10:00",29335,29350,29335,29345,1059]
["2021-03-22","09:45:00",29000,29030,28980,29010,573,null,null,null,null,null,null,null,"2021-03-22","09:45:00",29010,29025,28980,29015,10665]
["2021-03-22","12:30:00",29050,29110,29040,29040,704,null,null,null,null,null,null,null,"2021-03-22","12:30:00",29050,29110,29030,29035,13460]
["2021-03-22","14:55:00",29020,29020,28980,29010,1809,null,null,null,null,null,null,null,"2021-03-22","14:55:00",29015,29020,28980,29005,15993]
["2021-03-23","16:30:00",28920,28920,28820,28850,835,null,null,null,null,null,null,null,"2021-03-23","16:30:00",28915,28920,28830,28855,11938]
["2021-03-23","19:30:00",28880,28880,28870,28880,20,null,null,null,null,null,null,null,"2021-03-23","19:30:00",28880,28885,28875,28880,624]
["2021-03-23","21:15:00",28940,28940,28930,28930,41,null,null,null,null,null,null,null,"2021-03-23","21:15:00",28940,28950,28930,28935,1247]
["2021-03-23","00:00:00",29060,29090,29060,29070,91,null,null,null,null,null,null,null,"2021-03-23","00:00:00",29055,29085,29055,29065,2206]
["2021-03-23","02:25:00",29190,29190,29180,29190,26,null,null,null,null,null,null,null,"2021-03-23","02:25:00",29190,29195,29175,29190,1160]
["2021-03-23","04:50:00",29080,29090,29080,29090,47,null,null,null,null,null,null,null,"2021-03-23","04:50:00",29080,29100,29075,29100,1179]
["2021-03-23","10:45:00",29170,29180,29160,29160,191,null,null,null,null,null,null,null,"2021-03-23","10:45:00",29175,29185,29150,29160,4740]
["2021-03-23","13:10:00",28990,28990,28960,28980,247,null,null,null,null,null,null,null,"2021-03-23","13:10:00",28980,28990,28955,28985,3572]
["2021-03-24","17:05:00",28820,28820,28750,28780,379,null,null,null,null,null,null,null,"2021-03-24","17:05:00",28825,28825,28750,28780,8046]
["2021-03-24","17:40:00",28840,28860,28840,28850,152,null,null,null,null,null,null,null,"2021-03-24","17:40:00",28845,28865,28840,28850,2936]
["2021-03-24","21:50:00",28820,28830,28820,28830,82,null,null,null,null,null,null,null,"2021-03-24","21:50:00",28820,28835,28820,28830,1684]
["2021-03-24","22:15:00",28810,28820,28810,28820,45,null,null,null,null,null,null,null,"2021-03-24","22:15:00",28810,28830,28810,28820,1558]
["2021-03-24","00:40:00",28880,28880,28860,28880,98,null,null,null,null,null,null,null,"2021-03-24","00:40:00",28880,28880,28860,28875,2611]
["2021-03-24","03:05:00",28840,28840,28830,28840,53,null,null,null,null,null,null,null,"2021-03-24","03:05:00",28840,28845,28825,28845,1015]
["2021-03-24","09:00:00",28570,28680,28570,28610,1229,null,null,null,null,null,null,null,"2021-03-24","09:00:00",28570,28685,28570,28615,21612]
["2021-03-24","11:25:00",28300,28320,28280,28280,376,null,null,null,null,null,null,null,"2021-03-24","11:25:00",28295,28315,28275,28280,7156]
["2021-03-24","15:05:00",28190,28210,28140,28170,2275,null,null,null,null,null,null,null,"2021-03-24","15:05:00",28185,28210,28145,28175,17716]
["2021-03-25","17:40:00",28290,28310,28270,28310,119,null,null,null,null,null,null,null,"2021-03-25","17:40:00",28295,28310,28270,28305,3419]
["2021-03-25","20:05:00",28340,28360,28340,28360,217,null,null,null,null,null,null,null,"2021-03-25","20:05:00",28340,28360,28335,28350,2832]
["2021-03-25","22:50:00",28400,28400,28350,28370,213,null,null,null,null,null,null,null,"2021-03-25","22:50:00",28400,28405,28355,28375,6228]
["2021-03-25","01:15:00",28500,28500,28490,28500,73,null,null,null,null,null,null,null,"2021-03-25","01:15:00",28500,28510,28490,28500,2118]
["2021-03-25","04:00:00",28390,28410,28390,28410,69,null,null,null,null,null,null,null,"2021-03-25","04:00:00",28390,28410,28385,28405,2639]
["2021-03-25","04:05:00",28410,28420,28410,28420,97,null,null,null,null,null,null,null,"2021-03-25","04:05:00",28405,28425,28405,28420,1532]
["2021-03-25","09:40:00",28430,28430,28420,28420,184,null,null,null,null,null,null,null,"2021-03-25","09:40:00",28425,28435,28410,28425,2889]
["2021-03-25","13:15:00",28470,28470,28440,28470,220,null,null,null,null,null,null,null,"2021-03-25","13:15:00",28475,28475,28440,28465,3622]
["2021-03-25","14:45:00",28580,28600,28550,28560,586,null,null,null,null,null,null,null,"2021-03-25","14:45:00",28580,28595,28550,28555,7621]
["2021-03-26","18:20:00",28760,28760,28720,28720,130,null,null,null,null,null,null,null,"2021-03-26","18:20:00",28755,28760,28715,28725,2196]
["2021-03-26","21:05:00",28550,28580,28550,28580,97,null,null,null,null,null,null,null,"2021-03-26","21:05:00",28555,28590,28540,28585,3726]
["2021-03-26","23:30:00",28600,28600,28580,28590,138,null,null,null,null,null,null,null,"2021-03-26","23:30:00",28600,28605,28585,28595,4075]
["2021-03-26","02:15:00",28830,28830,28800,28800,76,null,null,null,null,null,null,null,"2021-03-26","02:15:00",28825,28835,28800,28810,2965]
["2021-03-26","04:40:00",28900,28910,28890,28890,103,null,null,null,null,null,null,null,"2021-03-26","04:40:00",28895,28905,28880,28890,1914]
["2021-03-26","10:15:00",28790,28850,28790,28850,536,null,null,null,null,null,null,null,"2021-03-26","10:15:00",28785,28855,28780,28840,7808]
["2021-03-26","11:25:00",28980,29000,28950,28990,602,null,null,null,null,null,null,null,"2021-03-26","11:25:00",28970,29000,28955,28985,5234]
["2021-03-29","16:30:00",29070,29090,29070,29090,377,null,null,null,null,null,null,null,"2021-03-29","16:30:00",29070,29095,29065,29090,4716]
["2021-03-29","16:35:00",29090,29090,29070,29080,156,null,null,null,null,null,null,null,"2021-03-29","16:35:00",29090,29090,29070,29080,2186]
["2021-03-29","19:20:00",29050,29050,29040,29050,75,null,null,null,null,null,null,null,"2021-03-29","19:20:00",29050,29055,29040,29055,1538]
["2021-03-29","21:45:00",29080,29080,29070,29080,94,null,null,null,null,null,null,null,"2021-03-29","21:45:00",29085,29090,29065,29080,1995]
["2021-03-29","00:30:00",29180,29200,29170,29200,33,null,null,null,null,null,null,null,"2021-03-29","00:30:00",29180,29200,29165,29195,2851]
["2021-03-29","02:55:00",29200,29200,29200,29200,28,null,null,null,null,null,null,null,"2021-03-29","02:55:00",29200,29210,29195,29205,521]
["2021-03-29","05:00:00",29410,29410,29400,29400,103,null,null,null,null,null,null,null,"2021-03-29","05:00:00",29410,29410,29400,29410,1602]
["2021-03-29","11:10:00",29330,29340,29290,29300,368,null,null,null,null,null,null,null,"2021-03-29","11:10:00",29330,29340,29295,29295,6909]
["2021-03-29","13:35:00",29360,29360,29340,29350,170,null,null,null,null,null,null,null,"2021-03-29","13:35:00",29360,29360,29340,29345,3630]
["2021-03-30","17:30:00",29180,29200,29180,29200,135,null,null,null,null,null,null,null,"2021-03-30","17:30:00",29185,29210,29185,29195,2719]
["2021-03-30","19:55:00",29270,29270,29250,29250,70,null,null,null,null,null,null,null,"2021-03-30","19:55:00",29275,29275,29240,29250,1698]
["2021-03-30","22:20:00",29230,29230,29230,29230,20,null,null,null,null,null,null,null,"2021-03-30","22:20:00",29230,29240,29230,29230,535]
["2021-03-30","22:45:00",29310,29310,29270,29270,122,null,null,null,null,null,null,null,"2021-03-30","22:45:00",29310,29315,29265,29275,4335]
["2021-03-30","01:10:00",29250,29250,29240,29240,75,null,null,null,null,null,null,null,"2021-03-30","01:10:00",29250,29255,29230,29245,1811]
["2021-03-30","03:10:00",29360,29370,29340,29370,43,null,null,null,null,null,null,null,"2021-03-30","03:10:00",29365,29370,29340,29370,1202]
["2021-03-30","09:25:00",29440,29450,29400,29410,399,null,null,null,null,null,null,null,"2021-03-30","09:25:00",29440,29460,29390,29405,7661]
["2021-03-30","11:50:00",29380,29390,29380,29390,47,null,null,null,null,null,null,null,"2021-03-30","11:50:00",29370,29390,29370,29385,1431]
["2021-03-30","14:35:00",29420,29430,29390,29390,283,null,null,null,null,null,null,null,"2021-03-30","14:35:00",29420,29425,29390,29395,3785]
["2021-03-31","18:10:00",29470,29470,29460,29460,64,null,null,null,null,null,null,null,"2021-03-31","18:10:00",29465,29475,29460,29460,1138]
["2021-03-31","20:35:00",29420,29420,29410,29410,38,null,null,null,null,null,null,null,"2021-03-31","20:35:00",29425,29425,29405,29410,1384]
["2021-03-31","23:20:00",29340,29340,29320,29330,148,null,null,null,null,null,null,null,"2021-03-31","23:20:00",29340,29340,29310,29335,3514]
["2021-03-31","01:45:00",29350,29360,29350,29350,21,null,null,null,null,null,null,null,"2021-03-31","01:45:00",29350,29360,29350,29360,788]
["2021-03-31","03:10:00",29380,29380,29370,29380,14,null,null,null,null,null,null,null,"2021-03-31","03:10:00",29380,29390,29375,29385,243]
["2021-03-31","04:30:00",29410,29410,29400,29410,26,null,null,null,null,null,null,null,"2021-03-31","04:30:00",29410,29420,29400,29400,765]
["2021-03-31","10:05:00",29270,29310,29270,29290,404,null,null,null,null,null,null,null,"2021-03-31","10:05:00",29270,29315,29265,29290,6266]
["2021-03-31","12:50:00",29200,29230,29200,29220,153,null,null,null,null,null,null,null,"2021-03-31","12:50:00",29205,29230,29200,29215,2589]
["2021-03-31","15:15:00",29210,29210,29210,29210,1256,null,null,null,null,null,null,null,"2021-03-31","15:15:00",29210,29210,29210,29210,3983]
["2021-04-01","18:50:00",29230,29230,29220,29220,24,null,null,null,null,null,null,null,"2021-04-01","18:50:00",29230,29235,29220,29225,693]
["2021-04-01","21:35:00",29270,29270,29270,29270,24,null,null,null,null,null,null,null,"2021-04-01","21:35:00",29265,29270,29265,29270,910]
["2021-04-01","00:00:00",29340,29350,29330,29330,53,null,null,null,null,null,null,null,"2021-04-01","00:00:00",29335,29345,29330,29335,1384]
["2021-04-01","01:20:00",29390,29390,29390,29390,64,null,null,null,null,null,null,null,"2021-04-01","01:20:00",29395,29395,29380,29395,756]
["2021-04-01","05:05:00",29370,29380,29360,29380,28,null,null,null,null,null,null,null,"2021-04-01","05:05:00",29365,29385,29365,29375,665]
["2021-04-01","10:40:00",29540,29550,29530,29530,300,null,null,null,null,null,null,null,"2021-04-01","10:40:00",29530,29550,29520,29520,3609]
["2021-04-01","11:05:00",29550,29550,29520,29530,216,null,null,null,null,null,null,null,"2021-04-01","11:05:00",29545,29555,29520,29525,2745]
["2021-04-01","13:30:00",29370,29380,29370,29380,186,null,null,null,null,null,null,null,"2021-04-01","13:30:00",29370,29385,29360,29385,2980]
["2021-04-02","17:05:00",29490,29500,29480,29500,94,null,null,null,null,null,null,null,"2021-04-02","17:05:00",29490,29500,29480,29495,1490]
["2021-04-02","19:50:00",29460,29460,29460,29460,25,null,null,null,null,null,null,null,"2021-04-02","19:50:00",29470,29470,29455,29460,428]
["2021-04-02","22:05:00",29530,29530,29530,29530,5,null,null,null,null,null,null,null,"2021-04-02","22:05:00",29525,29530,29520,29525,234]
["2021-04-02","00:55:00",29560,29560,29560,29560,12,null,null,null,null,null,null,null,"2021-04-02","00:55:00",29565,29570,29560,29560,951]
["2021-04-02","03:20:00",29630,29630,29630,29630,51,null,null,null,null,null,null,null,"2021-04-02","03:20:00",29620,29640,29620,29640,662]
["2021-04-02","08:55:00",29760,29780,29750,29750,341,null,null,null,null,null,null,null,"2021-04-02","08:55:00",29765,29780,29740,29745,4258]
["2021-04-02","11:40:00",29760,29770,29760,29760,26,null,null,null,null,null,null,null,"2021-04-02","11:40:00",29760,29765,29760,29760,795]
["2021-04-02","14:05:00",29800,29810,29800,29810,123,null,null,null,null,null,null,null,"2021-04-02","14:05:00",29800,29810,29795,29810,1934]
["2021-04-05","18:00:00",29920,29920,29920,29920,12,null,null,null,null,null,null,null,"2021-04-05","18:00:00",29920,29930,29915,29920,525]
["2021-04-05","20:25:00",29970,29970,29960,29970,5,null,null,null,null,null,null,null,"2021-04-05","20:25:00",29970,29970,29965,29970,89]
["2021-04-05","22:30:00",30050,30050,30010,30010,89,null,null,null,null,null,null,null,"2021-04-05","22:30:00",30050,30060,30005,30015,2097]
["2021-04-05","23:10:00",30040,30040,30040,30040,1,null,null,null,null,null,null,null,"2021-04-05","23:10:00",30045,30045,30040,30040,153]
["2021-04-05","01:35:00",30010,30010,30010,30010,0,null,null,null,null,null,null,null,"2021-04-05","01:35:00",30015,30020,30015,30015,178]
["2021-04-05","04:00:00",29970,29970,29970,29970,0,null,null,null,null,null,null,null,"2021-04-05","04:00:00",29965,29970,29960,29970,41]
["2021-04-05","09:55:00",30150,30160,30150,30150,399,null,null,null,null,null,null,null,"2021-04-05","09:55:00",30150,30165,30145,30145,5043]
["2021-04-05","12:20:00",30120,30140,30120,30140,105,null,null,null,null,null,null,null,"2021-04-05","12:20:00",30115,30140,30110,30135,2170]
["2021-04-05","15:05:00",30080,30100,30070,30090,447,null,null,null,null,null,null,null,"2021-04-05","15:05:00",30085,30095,30075,30085,3787]
["2021-04-06","18:40:00",30100,30100,30090,30100,14,null,null,null,null,null,null,null,"2021-04-06","18:40:00",30095,30100,30095,30095,148]
["2021-04-06","20:40:00",30100,30100,30090,30090,40,null,null,null,null,null,null,null,"2021-04-06","20:40:00",30105,30110,30085,30090,867]
["2021-04-06","23:45:00",30090,30100,30090,30100,28,null,null,null,null,null,null,null,"2021-04-06","23:45:00",30085,30100,30080,30095,1667]
["2021-04-06","02:10:00",30130,30130,30130,30130,6,null,null,null,null,null,null,null,"2021-04-06","02:10:00",30130,30135,30120,30125,367]
["2021-04-06","04:35:00",30150,30160,30150,30160,55,null,null,null,null,null,null,null,"2021-04-06","04:35:00",30145,30160,30145,30160,550]
["2021-04-06","05:00:00",30180,30200,30180,30200,34,null,null,null,null,null,null,null,"2021-04-06","05:00:00",30185,30205,30180,30200,868]
["2021-04-06","10:35:00",30010,30040,30000,30030,291,null,null,null,null,null,null,null,"2021-04-06","10:35:00",30010,30040,30005,30025,5651]
["2021-04-06","13:20:00",29710,29770,29710,29760,323,null,null,null,null,null,null,null,"2021-04-06","13:20:00",29715,29775,29710,29765,6279]
["2021-04-07","16:55:00",29780,29790,29770,29770,118,null,null,null,null,null,null,null,"2021-04-07","16:55:00",29785,29790,29760,29775,2604]
["2021-04-07","18:50:00",29820,29820,29800,29800,62,null,null,null,null,null,null,null,"2021-04-07","18:50:00",29815,29820,29795,29800,1198]
["2021-04-07","22:00:00",29680,29700,29670,29690,144,null,null,null,null,null,null,null,"2021-04-07","22:00:00",29680,29700,29670,29690,2912]
["2021-04-07","00:25:00",29720,29720,29720,29720,56,null,null,null,null,null,null,null,"2021-04-07","00:25:00",29720,29725,29710,29720,1541]
["2021-04-07","03:10:00",29710,29710,29710,29710,17,null,null,null,null,null,null,null,"2021-04-07","03:10:00",29710,29715,29705,29705,296]
["2021-04-07","08:45:00",29720,29730,29690,29720,678,null,null,null,null,null,null,null,"2021-04-07","08:45:00",29720,29735,29690,29720,9461]
["2021-04-07","11:10:00",29660,29720,29660,29710,1710,null,null,null,null,null,null,null,"2021-04-07","11:10:00",29655,29725,29655,29710,18384]
["2021-04-07","11:35:00",29700,29700,29700,29700,110,null,null,null,null,null,null,null,"2021-04-07","11:35:00",29705,29710,29695,29700,1214]
["2021-04-07","14:00:00",29740,29760,29740,29740,312,null,null,null,null,null,null,null,"2021-04-07","14:00:00",29745,29760,29730,29730,3004]
["2021-04-08","17:30:00",29680,29680,29660,29660,186,null,null,null,null,null,null,null,"2021-04-08","17:30:00",29675,29685,29655,29665,3152]
["2021-04-08","20:15:00",29630,29650,29630,29650,66,null,null,null,null,null,null,null,"2021-04-08","20:15:00",29630,29650,29630,29650,1302]
["2021-04-08","22:40:00",29640,29640,29620,29620,333,null,null,null,null,null,null,null,"2021-04-08","22:40:00",29635,29640,29615,29630,3921]
["2021-04-08","01:25:00",29610,29620,29600,29600,25,null,null,null,null,null,null,null,"2021-04-08","01:25:00",29615,29620,29590,29595,891]
["2021-04-08","03:50:00",29650,29650,29650,29650,2,null,null,null,null,null,null,null,"2021-04-08","03:50:00",29650,29655,29645,29645,191]
["2021-04-08","09:25:00",29580,29580,29540,29550,212,null,null,null,null,null,null,null,"2021-04-08","09:25:00",29580,29580,29535,29545,4777]
["2021-04-08","12:10:00",29640,29640,29630,29640,53,null,null,null,null,null,null,null,"2021-04-08","12:10:00",29635,29645,29630,29640,1494]
["2021-04-08","14:25:00",29650,29670,29650,29670,293,null,null,null,null,null,null,null,"2021-04-08","14:25:00",29655,29675,29650,29670,4490]
["2021-04-08","14:55:00",29730,29740,29710,29730,647,null,null,null,null,null,null,null,"2021-04-08","14:55:00",29735,29745,29710,29725,9982]
["2021-04-09","18:30:00",29590,29590,29580,29590,22,null,null,null,null,null,null,null,"2021-04-09","18:30:00",29590,29600,29580,29595,899]
["2021-04-09","20:55:00",29580,29580,29580,29580,11,null,null,null,null,null,null,null,"2021-04-09","20:55:00",29590,29590,29575,29585,579]
["2021-04-09","23:40:00",29630,29640,29620,29630,126,null,null,null,null,null,null,null,"2021-04-09","23:40:00",29630,29635,29620,29630,1953]
["2021-04-09","02:05:00",29650,29650,29650,29650,43,null,null,null,null,null,null,null,"2021-04-09","02:05:00",29650,29655,29645,29655,662]
["2021-04-09","04:30:00",29690,29690,29690,29690,156,null,null,null,null,null,null,null,"2021-04-09","04:30:00",29690,29700,29685,29685,1079]
["2021-04-09","10:25:00",29910,29950,29890,29940,809,null,null,null,null,null,null,null,"2021-04-09","10:25:00",29905,29955,29885,29945,10827]
["2021-04-09","12:35:00",29810,29830,29800,29830,232,null,null,null,null,null,null,null,"2021-04-09","12:35:00",29805,29830,29795,29830,3363]
["2021-04-12","16:40:00",29780,29800,29780,29800,83,null,null,null,null,null,null,null,"2021-04-12","16:40:00",29775,29805,29775,29800,2541]
["2021-04-12","19:05:00",29830,29840,29830,29840,28,null,null,null,null,null,null,null,"2021-04-12","19:05:00",29835,29850,29830,29850,1743]
["2021-04-12","21:30:00",29850,29860,29850,29860,31,null,null,null,null,null,null,null,"2021-04-12","21:30:00",29850,29865,29845,29860,1120]
["2021-04-12","00:15:00",29830,29830,29830,29830,23,null,null,null,null,null,null,null,"2021-04-12","00:15:00",29830,29835,29825,29830,900]
["2021-04-12","00:20:00",29840,29840,29830,29830,57,null,null,null,null,null,null,null,"2021-04-12","00:20:00",29830,29840,29825,29830,674]
["2021-04-12","02:45:00",29840,29840,29840,29840,14,null,null,null,null,null,null,null,"2021-04-12","02:45:00",29840,29850,29835,29845,552]
["2021-04-12","08:55:00",29910,29910,29860,29870,392,null,null,null,null,null,null,null,"2021-04-12","08:55:00",29915,29915,29860,29870,6496]
["2021-04-12","11:00:00",29710,29710,29660,29680,371,null,null,null,null,null,null,null,"2021-04-12","11:00:00",29710,29715,29665,29685,7132]
["2021-04-12","13:45:00",29560,29560,29550,29550,156,null,null,null,null,null,null,null,"2021-04-12","13:45:00",29560,29565,29545,29555,4074]
["2021-04-13","17:20:00",29590,29590,29580,29580,9,null,null,null,null,null,null,null,"2021-04-13","17:20:00",29585,29590,29580,29585,1352]
["2021-04-13","19:45:00",29630,29630,29630,29630,8,null,null,null,null,null,null,null,"2021-04-13","19:45:00",29625,29630,29620,29630,487]
["2021-04-13","22:30:00",29630,29640,29630,29640,48,null,null,null,null,null,null,null,"2021-04-13","22:30:00",29625,29640,29620,29635,2601]
["2021-04-13","00:55:00",29580,29590,29580,29590,28,null,null,null,null,null,null,null,"2021-04-13","00:55:00",29590,29595,29585,29590,1152]
["2021-04-13","03:40:00",29550,29550,29550,29550,13,null,null,null,null,null,null,null,"2021-04-13","03:40:00",29555,29555,29545,29555,274]
["2021-04-13","03:55:00",29550,29550,29550,29550,36,null,null,null,null,null,null,null,"2021-04-13","03:55:00",29550,29555,29550,29555,457]
["2021-04-13","11:35:00",29870,29870,29850,29860,119,null,null,null,null,null,null,null,"2021-04-13","11:35:00",29875,29880,29860,29860,2194]
["2021-04-13","12:00:00",29870,29870,29860,29870,120,null,null,null,null,null,null,null,"2021-04-13","12:00:00",29860,29870,29860,29865,1997]
["2021-04-13","14:25:00",29740,29770,29740,29770,270,null,null,null,null,null,null,null,"2021-04-13","14:25:00",29740,29770,29735,29770,4125]
["2021-04-14","18:00:00",29730,29730,29730,29730,4,null,null,null,null,null,null,null,"2021-04-14","18:00:00",29730,29740,29730,29740,797]
["2021-04-14","20:45:00",29680,29680,29660,29670,52,null,null,null,null,null,null,null,"2021-04-14","20:45:00",29680,29685,29660,29675,1962]
["2021-04-14","23:10:00",29740,29750,29740,29750,55,null,null,null,null,null,null,null,"2021-04-14","23:10:00",29740,29755,29735,29750,2029]
["2021-04-14","01:55:00",29730,29730,29720,29720,28,null,null,null,null,null,null,null,"2021-04-14","01:55:00",29730,29730,29715,29720,1348]
["2021-04-14","04:20:00",29840,29850,29840,29840,12,null,null,null,null,null,null,null,"2021-04-14","04:20:00",29840,29850,29840,29840,859]
["2021-04-14","09:50:00",29640,29640,29570,29590,608,null,null,null,null,null,null,null,"2021-04-14","09:50:00",29635,29640,29570,29590,10788]
["2021-04-14","12:35:00",29640,29640,29620,29620,96,null,null,null,null,null,null,null,"2021-04-14","12:35:00",29640,29640,29620,29620,2155]
["2021-04-14","15:00:00",29630,29640,29620,29630,605,null,null,null,null,null,null,null,"2021-04-14","15:00:00",29640,29640,29620,29630,6128]
["2021-04-15","16:35:00",29650,29650,29640,29640,111,null,null,null,null,null,null,null,"2021-04-15","16:35:00",29640,29650,29635,29650,1601]
["2021-04-15","19:00:00",29630,29630,29630,29630,56,null,null,null,null,null,null,null,"2021-04-15","19:00:00",29635,29635,29620,29625,1325]
["2021-04-15","21:25:00",29620,29620,29620,29620,10,null,null,null,null,null,null,null,"2021-04-15","21:25:00",29620,29620,29610,29610,917]
["2021-04-15","00:10:00",29690,29710,29690,29710,74,null,null,null,null,null,null,null,"2021-04-15","00:10:00",29690,29705,29680,29705,2255]
["2021-04-15","02:30:00",29710,29710,29700,29700,17,null,null,null,null,null,null,null,"2021-04-15","02:30:00",29710,29710,29700,29705,772]
["2021-04-15","04:55:00",29610,29620,29590,29600,70,null,null,null,null,null,null,null,"2021-04-15","04:55:00",29610,29620,29590,29605,2032]
["2021-04-15","10:50:00",29720,29720,29700,29710,223,null,null,null,null,null,null,null,"2021-04-15","10:50:00",29720,29720,29700,29705,4828]
["2021-04-15","13:15:00",29640,29650,29640,29650,86,null,null,null,null,null,null,null,"2021-04-15","13:15:00",29650,29655,29640,29645,2749]
["2021-04-16","17:10:00",29720,29720,29720,29720,34,null,null,null,null,null,null,null,"2021-04-16","17:10:00",29730,29730,29710,29715,1096]
["2021-04-16","19:35:00",29720,29720,29720,29720,58,null,null,null,null,null,null,null,"2021-04-16","19:35:00",29715,29720,29710,29715,693]
["2021-04-16","22:00:00",29730,29730,29710,29720,53,null,null,null,null,null,null,null,"2021-04-16","22:00:00",29730,29735,29710,29715,1473]
["2021-04-16","22:50:00",29700,29700,29700,29700,40,null,null,null,null,null,null,null,"2021-04-16","22:50:00",29700,29705,29690,29700,1502]
["2021-04-16","00:45:00",29730,29730,29730,29730,10,null,null,null,null,null,null,null,"2021-04-16","00:45:00",29735,29740,29730,29730,719]
["2021-04-16","03:10:00",29740,29740,29740,29740,0,null,null,null,null,null,null,null,"2021-04-16","03:10:00",29740,29740,29730,29735,452]
["2021-04-16","09:05:00",29740,29750,29710,29730,817,null,null,null,null,null,null,null,"2021-04-16","09:05:00",29740,29750,29710,29730,11932]
["2021-04-16","11:30:00",29690,29700,29690,29700,267,null,null,null,null,null,null,null,"2021-04-16","11:30:00",29695,29705,29685,29700,2787]
["2021-04-16","14:15:00",29680,29690,29680,29690,110,null,null,null,null,null,null,null,"2021-04-16","14:15:00",29675,29690,29675,29690,2275]
["2021-04-19","17:50:00",29730,29730,29730,29730,44,null,null,null,null,null,null,null,"2021-04-19","17:50:00",29730,29735,29725,29735,1083]
["2021-04-19","20:15:00",29740,29750,29740,29750,50,null,null,null,null,null,null,null,"2021-04-19","20:15:00",29745,29755,29740,29750,685]
["2021-04-19","23:15:00",29760,29760,29750,29760,45,null,null,null,null,null,null,null,"2021-04-19","23:15:00",29755,29765,29750,29765,1497]
["2021-04-19","01:20:00",29760,29770,29760,29770,31,null,null,null,null,null,null,null,"2021-04-19","01:20:00",29765,29775,29760,29770,815]
["2021-04-19","04:05:00",29780,29780,29780,29780,0,null,null,null,null,null,null,null,"2021-04-19","04:05:00",29775,29780,29775,29775,138]
["2021-04-19","04:10:00",29780,29780,29780,29780,12,null,null,null,null,null,null,null,"2021-04-19","04:10:00",29775,29785,29775,29785,207]
["2021-04-19","09:45:00",29630,29640,29620,29640,160,null,null,null,null,null,null,null,"2021-04-19","09:45:00",29630,29650,29620,29640,5131]
["2021-04-19","12:30:00",29750,29760,29720,29760,609,null,null,null,null,null,null,null,"2021-04-19","12:30:00",29750,29760,29715,29755,8164]
["2021-04-19","14:55:00",29660,29690,29660,29670,894,null,null,null,null,null,null,null,"2021-04-19","14:55:00",29660,29685,29660,29675,10426]
["2021-04-20","18:30:00",29610,29610,29610,29610,11,null,null,null,null,null,null,null,"2021-04-20","18:30:00",29615,29620,29610,29610,523]
["2021-04-20","21:25:00",29590,29590,29580,29580,18,null,null,null,null,null,null,null,"2021-04-20","21:25:00",29590,29595,29580,29580,1112]
["2021-04-20","23:35:00",29540,29550,29540,29550,119,null,null,null,null,null,null,null,"2021-04-20","23:35:00",29545,29555,29535,29545,2233]
["2021-04-20","02:20:00",29290,29290,29290,29290,23,null,null,null,null,null,null,null,"2021-04-20","02:20:00",29290,29300,29285,29295,1420]
["2021-04-20","04:45:00",29320,29320,29300,29300,36,null,null,null,null,null,null,null,"2021-04-20","04:45:00",29325,29330,29295,29300,1326]
["2021-04-20","10:20:00",29160,29180,29130,29160,1068,null,null,null,null,null,null,null,"2021-04-20","10:20:00",29155,29180,29130,29165,10992]
["2021-04-20","13:05:00",29100,29100,29090,29090,501,null,null,null,null,null,null,null,"2021-04-20","13:05:00",29095,29100,29080,29095,3970]
["2021-04-21","16:40:00",29100,29110,29100,29110,143,null,null,null,null,null,null,null,"2021-04-21","16:40:00",29100,29110,29095,29100,2186]
["2021-04-21","18:10:00",29040,29040,29030,29030,198,null,null,null,null,null,null,null,"2021-04-21","18:10:00",29035,29040,29025,29030,2598]
["2021-04-21","19:25:00",28800,28840,28800,28830,159,null,null,null,null,null,null,null,"2021-04-21","19:25:00",28800,28835,28795,28835,3752]
["2021-04-21","21:50:00",28760,28770,28750,28760,28,null,null,null,null,null,null,null,"2021-04-21","21:50:00",28760,28770,28755,28760,1043]
["2021-04-21","00:35:00",28560,28560,28520,28550,140,null,null,null,null,null,null,null,"2021-04-21","00:35:00",28565,28565,28520,28555,5091]
["2021-04-21","03:00:00",28590,28590,28590,28590,10,null,null,null,null,null,null,null,"2021-04-21","03:00:00",28585,28595,28580,28595,830]
["2021-04-21","05:25:00",28610,28610,28610,28610,0,null,null,null,null,null,null,null,"2021-04-21","05:25:00",28615,28615,28615,28615,0]
["2021-04-21","11:20:00",28460,28460,28430,28430,221,null,null,null,null,null,null,null,"2021-04-21","11:20:00",28465,28470,28425,28435,4532]
["2021-04-21","13:45:00",28510,28540,28510,28540,324,null,null,null,null,null,null,null,"2021-04-21","13:45:00",28515,28550,28505,28545,3594]
["2021-04-21","14:45:00",28510,28510,28490,28490,272,null,null,null,null,null,null,null,"2021-04-21","14:45:00",28515,28520,28490,28490,5516]
["2021-04-22","20:00:00",28650,28660,28640,28650,59,null,null,null,null,null,null,null,"2021-04-22","20:00:00",28650,28655,28635,28645,2369]
["2021-04-22","22:25:00",28490,28500,28490,28500,90,null,null,null,null,null,null,null,"2021-04-22","22:25:00",28490,28510,28485,28505,2085]
["2021-04-22","22:50:00",28620,28630,28610,28630,179,null,null,null,null,null,null,null,"2021-04-22","22:50:00",28620,28640,28600,28620,5608]
["2021-04-22","01:15:00",28800,28810,28790,28800,53,null,null,null,null,null,null,null,"2021-04-22","01:15:00",28800,28810,28790,28805,2139]
["2021-04-22","03:40:00",28810,28810,28800,28800,37,null,null,null,null,null,null,null,"2021-04-22","03:40:00",28810,28815,28800,28800,544]
["2021-04-22","09:35:00",28820,28860,28820,28850,291,null,null,null,null,null,null,null,"2021-04-22","09:35:00",28825,28865,28825,28845,5323]
["2021-04-22","12:00:00",29110,29120,29110,29110,140,null,null,null,null,null,null,null,"2021-04-22","12:00:00",29110,29120,29105,29110,2497]
["2021-04-22","15:10:00",29130,29130,29130,29130,3,null,null,null,null,null,null,null,"2021-04-22","15:10:00",29140,29140,29140,29140,5]
["2021-04-23","18:15:00",29120,29140,29120,29130,74,null,null,null,null,null,null,null,"2021-04-23","18:15:00",29125,29140,29125,29135,2027]
["2021-04-23","20:40:00",29120,29120,29110,29120,55,null,null,null,null,null,null,null,"2021-04-23","20:40:00",29115,29125,29105,29120,1646]
["2021-04-23","23:25:00",29090,29110,29090,29100,139,null,null,null,null,null,null,null,"2021-04-23","23:25:00",29075,29110,29075,29100,3792]
["2021-04-23","01:50:00",29150,29160,29150,29160,18,null,null,null,null,null,null,null,"2021-04-23","01:50:00",29150,29160,29145,29155,618]
["2021-04-23","02:15:00",29010,29020,28940,28950,183,null,null,null,null,null,null,null,"2021-04-23","02:15:00",29015,29020,28950,28955,4938]
["2021-04-23","04:40:00",28940,28950,28920,28930,64,null,null,null,null,null,null,null,"2021-04-23","04:40:00",28935,28950,28915,28925,1849]
["2021-04-23","10:15:00",28980,29030,28980,28990,687,null,null,null,null,null,null,null,"2021-04-23","10:15:00",28975,29030,28975,28985,11497]
["2021-04-23","13:20:00",28990,29000,28980,29000,207,null,null,null,null,null,null,null,"2021-04-23","13:20:00",28980,29010,28980,28995,4066]
["2021-04-26","16:30:00",29010,29010,28990,28990,187,null,null,null,null,null,null,null,"2021-04-26","16:30:00",29010,29010,28990,28990,4348]
["2021-04-26","18:55:00",28970,28970,28970,28970,0,null,null,null,null,null,null,null,"2021-04-26","18:55:00",28975,28980,28970,28970,565]
["2021-04-26","21:40:00",28880,28890,28880,28880,53,null,null,null,null,null,null,null,"2021-04-26","21:40:00",28880,28890,28870,28875,1539]
["2021-04-26","00:05:00",29120,29130,29120,29120,101,null,null,null,null,null,null,null,"2021-04-26","00:05:00",29115,29135,29115,29120,1720]
["2021-04-26","02:50:00",29140,29140,29140,29140,20,null,null,null,null,null,null,null,"2021-04-26","02:50:00",29145,29145,29140,29145,383]
["2021-04-26","05:15:00",29210,29230,29210,29230,19,null,null,null,null,null,null,null,"2021-04-26","05:15:00",29210,29225,29205,29220,417]
["2021-04-26","10:05:00",28960,29010,28960,29010,339,null,null,null,null,null,null,null,"2021-04-26","10:05:00",28960,29005,28955,29005,5674]
["2021-04-26","11:10:00",29120,29120,29090,29090,253,null,null,null,null,null,null,null,"2021-04-26","11:10:00",29115,29130,29085,29090,3577]
["2021-04-26","13:35:00",29150,29150,29140,29150,118,null,null,null,null,null,null,null,"2021-04-26","13:35:00",29155,29155,29135,29150,2401]
["2021-04-27","17:10:00",29180,29190,29180,29190,48,null,null,null,null,null,null,null,"2021-04-27","17:10:00",29180,29190,29175,29180,1541]
["2021-04-27","19:55:00",29140,29150,29130,29130,124,null,null,null,null,null,null,null,"2021-04-27","19:55:00",29140,29155,29130,29130,1342]
["2021-04-27","22:20:00",29200,29210,29200,29210,29,null,null,null,null,null,null,null,"2021-04-27","22:20:00",29200,29215,29200,29215,1610]
["2021-04-27","01:05:00",29240,29240,29230,29230,31,null,null,null,null,null,null,null,"2021-04-27","01:05:00",29240,29245,29220,29220,998]
["2021-04-27","03:30:00",29230,29230,29230,29230,9,null,null,null,null,null,null,null,"2021-04-27","03:30:00",29230,29240,29230,29230,368]
["2021-04-27","05:05:00",29240,29240,29220,29230,21,null,null,null,null,null,null,null,"2021-04-27","05:05:00",29235,29240,29220,29225,548]
["2021-04-27","11:45:00",29030,29040,29010,29040,263,null,null,null,null,null,null,null,"2021-04-27","11:45:00",29035,29040,29015,29040,1879]
["2021-04-27","14:10:00",29070,29070,29050,29050,161,null,null,null,null,null,null,null,"2021-04-27","14:10:00",29070,29075,29050,29050,1678]
["2021-04-28","18:05:00",29020,29020,29020,29020,22,null,null,null,null,null,null,null,"2021-04-28","18:05:00",29020,29025,29015,29015,386]
["2021-04-28","20:30:00",28930,28930,28920,28930,38,null,null,null,null,null,null,null,"2021-04-28","20:30:00",28930,28940,28920,28940,927]
["2021-04-28","20:35:00",28930,28930,28930,28930,27,null,null,null,null,null,null,null,"2021-04-28","20:35:00",28935,28935,28920,28920,964]
["2021-04-28","23:20:00",28930,28930,28920,28930,43,null,null,null,null,null,null,null,"2021-04-28","23:20:00",28925,28935,28915,28930,2225]
["2021-04-28","01:45:00",29010,29010,29010,29010,15,null,null,null,null,null,null,null,"2021-04-28","01:45:00",29015,29015,29010,29010,228]
["2021-04-28","05:30:00",29000,29000,29000,29000,87,null,null,null,null,null,null,null,"2021-04-28","05:30:00",29000,29000,29000,29000,1442]
["2021-04-28","10:00:00",28970,28980,28950,28980,288,null,null,null,null,null,null,null,"2021-04-28","10:00:00",28975,28980,28950,28980,4696]
["2021-04-28","12:25:00",29090,29100,29090,29100,105,null,null,null,null,null,null,null,"2021-04-28","12:25:00",29095,29105,29090,29100,1760]
["2021-04-28","15:10:00",29070,29070,29070,29070,7,null,null,null,null,null,null,null,"2021-04-28","15:10:00",29065,29065,29060,29060,3]
["2021-04-30","18:45:00",29050,29050,29050,29050,5,null,null,null,null,null,null,null,"2021-04-30","18:45:00",29055,29060,29050,29055,730]
["2021-04-30","21:10:00",29040,29040,29030,29030,47,null,null,null,null,null,null,null,"2021-04-30","21:10:00",29040,29040,29030,29030,699]
["2021-04-30","23:55:00",29050,29060,29050,29060,38,null,null,null,null,null,null,null,"2021-04-30","23:55:00",29050,29070,29050,29065,1077]
["2021-04-30","02:20:00",29010,29010,29000,29000,16,null,null,null,null,null,null,null,"2021-04-30","02:20:00",29010,29015,29005,29005,315]
["2021-04-30","03:40:00",29030,29030,29010,29030,95,null,null,null,null,null,null,null,"2021-04-30","03:40:00",29025,29030,29010,29025,1679]
["2021-04-30","05:05:00",28950,28950,28940,28940,10,null,null,null,null,null,null,null,"2021-04-30","05:05:00",28945,28950,28940,28940,564]
["2021-04-30","10:40:00",28950,28950,28930,28940,352,null,null,null,null,null,null,null,"2021-04-30","10:40:00",28955,28960,28925,28935,4998]
["2021-04-30","13:25:00",28850,28870,28840,28850,270,null,null,null,null,null,null,null,"2021-04-30","13:25:00",28855,28865,28840,28840,4241]
["2021-05-06","17:00:00",28920,28920,28910,28910,60,null,null,null,null,null,null,null,"2021-05-06","17:00:00",28925,28925,28910,28915,1237]
["2021-05-06","19:25:00",28880,28890,28880,28890,14,null,null,null,null,null,null,null,"2021-05-06","19:25:00",28875,28885,28870,28880,965]
["2021-05-06","22:10:00",28870,28870,28870,28870,9,null,null,null,null,null,null,null,"2021-05-06","22:10:00",28865,28875,28860,28875,627]
["2021-05-06","00:00:00",28920,28920,28900,28900,117,null,null,null,null,null,null,null,"2021-05-06","00:00:00",28910,28915,28895,28900,2777]
["2021-05-06","03:15:00",28850,28850,28850,28850,28,null,null,null,null,null,null,null,"2021-05-06","03:15:00",28845,28850,28840,28850,978]
["2021-05-06","08:50:00",28990,29080,28990,29050,561,null,null,null,null,null,null,null,"2021-05-06","08:50:00",28990,29075,28985,29050,8297]
["2021-05-06","11:15:00",29440,29440,29410,29420,392,null,null,null,null,null,null,null,"2021-05-06","11:15:00",29440,29440,29405,29410,4364]
["2021-05-06","11:40:00",29400,29400,29380,29380,310,null,null,null,null,null,null,null,"2021-05-06","11:40:00",29395,29395,29375,29375,3217]
["2021-05-06","14:05:00",29310,29320,29310,29310,647,null,null,null,null,null,null,null,"2021-05-06","14:05:00",29310,29325,29300,29305,5001]
["2021-05-07","17:40:00",29320,29320,29310,29310,166,null,null,null,null,null,null,null,"2021-05-07","17:40:00",29320,29330,29305,29315,2960]
["2021-05-07","20:25:00",29250,29260,29250,29260,33,null,null,null,null,null,null,null,"2021-05-07","20:25:00",29255,29270,29245,29265,729]
["2021-05-07","22:10:00",29280,29280,29280,29280,3,null,null,null,null,null,null,null,"2021-05-07","22:10:00",29275,29280,29275,29275,419]
["2021-05-07","01:30:00",29310,29310,29310,29310,50,null,null,null,null,null,null,null,"2021-05-07","01:30:00",29315,29320,29300,29305,1117]
["2021-05-07","03:55:00",29270,29270,29270,29270,13,null,null,null,null,null,null,null,"2021-05-07","03:55:00",29265,29275,29260,29265,667]
["2021-05-07","09:30:00",29300,29370,29300,29360,815,null,null,null,null,null,null,null,"2021-05-07","09:30:00",29305,29375,29300,29360,13774]
["2021-05-07","12:15:00",29380,29380,29370,29380,66,null,null,null,null,null,null,null,"2021-05-07","12:15:00",29375,29390,29370,29390,1407]
["2021-05-07","14:40:00",29380,29380,29360,29360,259,null,null,null,null,null,null,null,"2021-05-07","14:40:00",29375,29375,29355,29360,3451]
["2021-05-07","15:05:00",29350,29380,29350,29380,516,null,null,null,null,null,null,null,"2021-05-07","15:05:00",29350,29385,29350,29380,3952]
["2021-05-10","18:40:00",29380,29380,29380,29380,18,null,null,null,null,null,null,null,"2021-05-10","18:40:00",29385,29385,29375,29375,536]
["2021-05-10","22:35:00",29300,29350,29300,29350,452,null,null,null,null,null,null,null,"2021-05-10","22:35:00",29305,29355,29300,29350,7957]
["2021-05-10","23:45:00",29380,29380,29370,29380,69,null,null,null,null,null,null,null,"2021-05-10","23:45:00",29375,29380,29365,29380,1792]
["2021-05-10","02:10:00",29370,29370,29360,29360,45,null,null,null,null,null,null,null,"2021-05-10","02:10:00",29365,29370,29355,29355,886]
["2021-05-10","04:35:00",29400,29400,29400,29400,18,null,null,null,null,null,null,null,"2021-05-10","04:35:00",29400,29410,29400,29400,887]
["2021-05-10","10:30:00",29670,29670,29650,29650,372,null,null,null,null,null,null,null,"2021-05-10","10:30:00",29665,29665,29650,29650,6304]
["2021-05-10","12:55:00",29550,29560,29550,29550,151,null,null,null,null,null,null,null,"2021-05-10","12:55:00",29555,29560,29545,29555,2392]
["2021-05-11","16:50:00",29520,29530,29520,29530,86,null,null,null,null,null,null,null,"2021-05-11","16:50:00",29520,29535,29510,29535,1656]
["2021-05-11","18:55:00",29510,29510,29510,29510,13,null,null,null,null,null,null,null,"2021-05-11","18:55:00",29505,29510,29505,29510,582]
["2021-05-11","21:35:00",29560,29560,29550,29550,112,null,null,null,null,null,null,null,"2021-05-11","21:35:00",29555,29560,29550,29550,1583]
["2021-05-11","00:20:00",29530,29540,29530,29540,119,null,null,null,null,null,null,null,"2021-05-11","00:20:00",29520,29540,29520,29535,2459]
["2021-05-11","00:25:00",29540,29540,29530,29530,7,null,null,null,null,null,null,null,"2021-05-11","00:25:00",29535,29540,29530,29535,1169]
["2021-05-11","02:50:00",29500,29500,29500,29500,14,null,null,null,null,null,null,null,"2021-05-11","02:50:00",29500,29500,29490,29495,411]
["2021-05-11","08:45:00",29240,29270,29210,29210,905,null,null,null,null,null,null,null,"2021-05-11","08:45:00",29235,29275,29210,29220,14234]
["2021-05-11","11:10:00",28720,28740,28720,28740,420,null,null,null,null,null,null,null,"2021-05-11","11:10:00",28730,28750,28720,28735,5137]
["2021-05-11","13:55:00",28540,28550,28520,28540,478,null,null,null,null,null,null,null,"2021-05-11","13:55:00",28535,28550,28525,28540,6201]
["2021-05-12","17:05:00",28550,28600,28530,28600,347,null,null,null,null,null,null,null,"2021-05-12","17:05:00",28545,28600,28525,28600,6104]
["2021-05-12","19:50:00",28580,28620,28580,28620,94,null,null,null,null,null,null,null,"2021-05-12","19:50:00",28580,28625,28575,28625,2856]
["2021-05-12","22:35:00",28350,28380,28340,28360,339,null,null,null,null,null,null,null,"2021-05-12","22:35:00",28345,28390,28340,28365,7019]
["2021-05-12","01:00:00",28520,28540,28510,28510,93,null,null,null,null,null,null,null,"2021-05-12","01:00:00",28525,28545,28505,28520,2933]
["2021-05-12","03:45:00",28590,28620,28590,28620,75,null,null,null,null,null,null,null,"2021-05-12","03:45:00",28590,28625,28585,28625,2285]
["2021-05-12","09:20:00",28760,28760,28690,28690,605,null,null,null,null,null,null,null,"2021-05-12","09:20:00",28755,28765,28685,28685,14584]
["2021-05-12","11:45:00",28420,28430,28400,28400,149,null,null,null,null,null,null,null,"2021-05-12","11:45:00",28415,28430,28390,28395,3314]
["2021-05-12","12:10:00",28400,28400,28380,28390,202,null,null,null,null,null,null,null,"2021-05-12","12:10:00",28405,28405,28380,28400,3039]
["2021-05-13","17:30:00",28230,28260,28210,28240,263,null,null,null,null,null,null,null,"2021-05-13","17:30:00",28225,28260,28205,28240,4615]
["2021-05-13","18:05:00",28240,28250,28210,28220,75,null,null,null,null,null,null,null,"2021-05-13","18:05:00",28240,28250,28205,28220,2752]
["2021-05-13","20:50:00",28180,28180,28180,28180,42,null,null,null,null,null,null,null,"2021-05-13","20:50:00",28180,28185,28175,28180,914]
["2021-05-13","23:15:00",28110,28120,28110,28110,120,null,null,null,null,null,null,null,"2021-05-13","23:15:00",28105,28125,28100,28110,3282]
["2021-05-13","02:00:00",27950,28020,27940,28020,152,null,null,null,null,null,null,null,"2021-05-13","02:00:00",27950,28025,27935,28020,5719]
["2021-05-13","04:25:00",27750,27760,27710,27720,219,null,null,null,null,null,null,null,"2021-05-13","04:25:00",27750,27760,27715,27725,5041]
["2021-05-13","10:00:00",27690,27690,27590,27590,1114,null,null,null,null,null,null,null,"2021-05-13","10:00:00",27695,27695,27590,27595,14510]
["2021-05-13","12:45:00",27670,27690,27660,27660,400,null,null,null,null,null,null,null,"2021-05-13","12:45:00",27680,27700,27655,27655,5285]
["2021-05-13","14:30:00",27420,27500,27420,27470,940,null,null,null,null,null,null,null,"2021-05-13","14:30:00",27415,27495,27415,27475,15859]
["2021-05-14","16:40:00",27340,27340,27220,27230,934,null,null,null,null,null,null,null,"2021-05-14","16:40:00",27340,27340,27220,27230,13122]
["2021-05-14","19:05:00",27220,27250,27190,27250,203,null,null,null,null,null,null,null,"2021-05-14","19:05:00",27220,27250,27190,27250,5068]
["2021-05-14","21:30:00",27430,27490,27400,27440,415,null,null,null,null,null,null,null,"2021-05-14","21:30:00",27435,27485,27405,27435,8614]
["2021-05-14","00:15:00",27600,27650,27590,27650,308,null,null,null,null,null,null,null,"2021-05-14","00:15:00",27600,27650,27580,27645,6043]
["2021-05-14","02:40:00",27490,27510,27480,27510,97,null,null,null,null,null,null,null,"2021-05-14","02:40:00",27490,27510,27475,27510,1915]
["2021-05-14","05:05:00",27700,27700,27690,27690,18,null,null,null,null,null,null,null,"2021-05-14","05:05:00",27700,27700,27685,27695,666]
["2021-05-14","10:50:00",27770,27790,27770,27790,366,null,null,null,null,null,null,null,"2021-05-14","10:50:00",27775,27800,27765,27795,5067]
["2021-05-14","13:20:00",28090,28090,28070,28070,142,null,null,null,null,null,null,null,"2021-05-14","13:20:00",28080,28090,28060,28060,3640]
["2021-05-17","17:15:00",27960,27990,27960,27990,120,null,null,null,null,null,null,null,"2021-05-17","17:15:00",27960,27990,27955,27985,1949]
["2021-05-17","19:40:00",28020,28030,28020,28030,36,null,null,null,null,null,null,null,"2021-05-17","19:40:00",28015,28040,28015,28025,1962]
["2021-05-17","22:05:00",28050,28060,28050,28060,35,null,null,null,null,null,null,null,"2021-05-17","22:05:00",28055,28065,28050,28060,1307]
["2021-05-17","22:30:00",28080,28110,28070,28070,553,null,null,null,null,null,null,null,"2021-05-17","22:30:00",28080,28115,28060,28065,10025]
["2021-05-17","00:55:00",28230,28230,28220,28220,104,null,null,null,null,null,null,null,"2021-05-17","00:55:00",28225,28235,28220,28220,1176]
["2021-05-17","03:20:00",28280,28280,28280,28280,96,null,null,null,null,null,null,null,"2021-05-17","03:20:00",28280,28285,28275,28285,898]
["2021-05-17","09:00:00",28330,28340,28190,28200,1406,null,null,null,null,null,null,null,"2021-05-17","09:00:00",28330,28345,28185,28205,27065]
["2021-05-17","11:35:00",27750,27790,27750,27770,319,null,null,null,null,null,null,null,"2021-05-17","11:35:00",27750,27785,27740,27770,5237]
["2021-05-17","14:20:00",27820,27860,27820,27840,265,null,null,null,null,null,null,null,"2021-05-17","14:20:00",27820,27860,27810,27845,5742]
["2021-05-18","17:55:00",27820,27820,27800,27810,104,null,null,null,null,null,null,null,"2021-05-18","17:55:00",27815,27825,27805,27810,1400]
["2021-05-18","20:20:00",27750,27750,27720,27720,84,null,null,null,null,null,null,null,"2021-05-18","20:20:00",27750,27750,27710,27715,2247]
["2021-05-18","23:05:00",27700,27710,27690,27690,104,null,null,null,null,null,null,null,"2021-05-18","23:05:00",27690,27720,27680,27690,4630]
["2021-05-18","01:30:00",27710,27720,27700,27700,28,null,null,null,null,null,null,null,"2021-05-18","01:30:00",27715,27720,27690,27705,1243]
["2021-05-18","04:15:00",27790,27790,27780,27790,86,null,null,null,null,null,null,null,"2021-05-18","04:15:00",27795,27795,27780,27790,2042]
["2021-05-18","09:25:00",28180,28210,28170,28190,828,null,null,null,null,null,null,null,"2021-05-18","09:25:00",28175,28215,28170,28190,14934]
["2021-05-18","09:50:00",28190,28240,28190,28220,416,null,null,null,null,null,null,null,"2021-05-18","09:50:00",28190,28240,28185,28210,6924]
["2021-05-18","12:35:00",28470,28480,28470,28470,216,null,null,null,null,null,null,null,"2021-05-18","12:35:00",28465,28480,28460,28465,4953]
["2021-05-18","15:00:00",28420,28430,28400,28400,1545,null,null,null,null,null,null,null,"2021-05-18","15:00:00",28420,28425,28395,28405,11414]
["2021-05-19","18:35:00",28330,28330,28330,28330,80,null,null,null,null,null,null,null,"2021-05-19","18:35:00",28330,28340,28320,28330,1749]
["2021-05-19","21:20:00",28320,28320,28310,28310,10,null,null,null,null,null,null,null,"2021-05-19","21:20:00",28315,28320,28305,28310,798]
["2021-05-19","23:45:00",28290,28320,28280,28320,50,null,null,null,null,null,null,null,"2021-05-19","23:45:00",28285,28325,28280,28325,2711]
["2021-05-19","02:35:00",28270,28270,28270,28270,15,null,null,null,null,null,null,null,"2021-05-19","02:35:00",28280,28280,28265,28275,548]
["2021-05-19","04:50:00",28160,28160,28130,28130,95,null,null,null,null,null,null,null,"2021-05-19","04:50:00",28165,28165,28125,28130,3667]
["2021-05-19","10:25:00",28150,28170,28150,28160,189,null,null,null,null,null,null,null,"2021-05-19","10:25:00",28145,28170,28145,28165,4610]
["2021-05-19","13:10:00",28000,28010,27980,27990,219,null,null,null,null,null,null,null,"2021-05-19","13:10:00",28010,28010,27975,27985,3190]
["2021-05-20","16:45:00",27960,27970,27940,27970,180,null,null,null,null,null,null,null,"2021-05-20","16:45:00",27960,27975,27935,27975,4212]
["2021-05-20","16:50:00",27970,27980,27920,27920,146,null,null,null,null,null,null,null,"2021-05-20","16:50:00",27975,27980,27920,27925,4243]
["2021-05-20","19:35:00",27880,27900,27880,27890,40,null,null,null,null,null,null,null,"2021-05-20","19:35:00",27880,27900,27875,27895,1234]
["2021-05-20","22:00:00",27720,27720,27700,27720,283,null,null,null,null,null,null,null,"2021-05-20","22:00:00",27725,27730,27695,27720,7651]
["2021-05-20","00:45:00",27750,27760,27740,27750,67,null,null,null,null,null,null,null,"2021-05-20","00:45:00",27745,27760,27735,27750,2071]
["2021-05-20","03:05:00",27910,27910,27840,27890,951,null,null,null,null,null,null,null,"2021-05-20","03:05:00",27910,27910,27840,27885,15492]
["2021-05-20","05:30:00",27950,27950,27950,27950,118,null,null,null,null,null,null,null,"2021-05-20","05:30:00",27950,27950,27950,27950,1805]
["2021-05-20","11:25:00",28040,28040,28020,28020,171,null,null,null,null,null,null,null,"2021-05-20","11:25:00",28040,28045,28015,28015,3692]
["2021-05-20","13:50:00",28130,28170,28130,28150,423,null,null,null,null,null,null,null,"2021-05-20","13:50:00",28140,28165,28125,28145,6716]
["2021-05-21","17:45:00",27950,27960,27940,27940,208,null,null,null,null,null,null,null,"2021-05-21","17:45:00",27950,27965,27935,27945,3224]
["2021-05-21","20:10:00",27960,27970,27950,27960,51,null,null,null,null,null,null,null,"2021-05-21","20:10:00",27965,27970,27950,27960,2136]
["2021-05-21","22:35:00",28070,28090,28050,28050,170,null,null,null,null,null,null,null,"2021-05-21","22:35:00",28075,28090,28045,28045,6490]
["2021-05-21","22:55:00",28140,28200,28140,28180,428,null,null,null,null,null,null,null,"2021-05-21","22:55:00",28130,28200,28130,28185,11015]
["2021-05-21","01:20:00",28210,28210,28200,28200,86,null,null,null,null,null,null,null,"2021-05-21","01:20:00",28215,28220,28195,28210,2452]
["2021-05-21","03:45:00",28200,28200,28190,28190,30,null,null,null,null,null,null,null,"2021-05-21","03:45:00",28205,28210,28185,28195,1032]
["2021-05-21","09:40:00",28380,28390,28360,28370,242,null,null,null,null,null,null,null,"2021-05-21","09:40:00",28380,28390,28360,28360,4884]
["2021-05-21","12:05:00",28240,28250,28220,28220,113,null,null,null,null,null,null,null,"2021-05-21","12:05:00",28235,28250,28215,28220,2153]
["2021-05-21","14:50:00",28290,28290,28270,28270,390,null,null,null,null,null,null,null,"2021-05-21","14:50:00",28290,28295,28265,28275,5602]
["2021-05-24","18:25:00",28320,28330,28320,28330,63,null,null,null,null,null,null,null,"2021-05-24","18:25:00",28330,28335,28315,28335,1377]
["2021-05-24","20:50:00",28420,28420,28410,28420,23,null,null,null,null,null,null,null,"2021-05-24","20:50:00",28420,28430,28410,28430,1320]
["2021-05-24","23:20:00",28400,28410,28380,28380,291,null,null,null,null,null,null,null,"2021-05-24","23:20:00",28405,28410,28375,28380,5064]
["2021-05-24","01:55:00",28300,28320,28280,28320,123,null,null,null,null,null,null,null,"2021-05-24","01:55:00",28305,28320,28275,28310,3913]
["2021-05-24","02:20:00",28310,28340,28310,28330,48,null,null,null,null,null,null,null,"2021-05-24","02:20:00",28305,28340,28305,28325,1921]
["2021-05-24","04:45:00",28390,28390,28380,28390,39,null,null,null,null,null,null,null,"2021-05-24","04:45:00",28390,28395,28370,28395,1538]
["2021-05-24","10:20:00",28480,28480,28410,28440,587,null,null,null,null,null,null,null,"2021-05-24","10:20:00",28480,28485,28410,28440,11599]
["2021-05-24","13:05:00",28440,28450,28440,28450,104,null,null,null,null,null,null,null,"2021-05-24","13:05:00",28435,28455,28430,28455,2614]
["2021-05-25","16:40:00",28390,28390,28390,28390,48,null,null,null,null,null,null,null,"2021-05-25","16:40:00",28385,28395,28385,28390,1277]
["2021-05-25","20:05:00",28370,28370,28360,28360,20,null,null,null,null,null,null,null,"2021-05-25","20:05:00",28375,28375,28365,28365,457]
["2021-05-25","21:45:00",28430,28430,28420,28420,118,null,null,null,null,null,null,null,"2021-05-25","21:45:00",28425,28425,28410,28415,1785]
["2021-05-25","00:10:00",28490,28490,28480,28480,6,null,null,null,null,null,null,null,"2021-05-25","00:10:00",28490,28490,28480,28480,588]
["2021-05-25","02:55:00",28500,28500,28490,28490,11,null,null,null,null,null,null,null,"2021-05-25","02:55:00",28495,28500,28490,28495,500]
["2021-05-25","05:20:00",28490,28500,28480,28490,27,null,null,null,null,null,null,null,"2021-05-25","05:20:00",28495,28500,28485,28490,980]
["2021-05-25","10:55:00",28550,28550,28540,28540,151,null,null,null,null,null,null,null,"2021-05-25","10:55:00",28545,28550,28535,28540,2706]
["2021-05-25","11:20:00",28550,28550,28540,28550,265,null,null,null,null,null,null,null,"2021-05-25","11:20:00",28545,28555,28535,28550,3304]
["2021-05-25","13:45:00",28520,28520,28500,28500,82,null,null,null,null,null,null,null,"2021-05-25","13:45:00",28520,28520,28500,28500,1336]
["2021-05-26","18:15:00",28570,28570,28570,28570,10,null,null,null,null,null,null,null,"2021-05-26","18:15:00",28570,28575,28565,28570,297]
["2021-05-26","20:00:00",28580,28590,28580,28590,56,null,null,null,null,null,null,null,"2021-05-26","20:00:00",28580,28585,28575,28585,931]
["2021-05-26","22:25:00",28600,28600,28600,28600,73,null,null,null,null,null,null,null,"2021-05-26","22:25:00",28600,28605,28595,28605,976]
["2021-05-26","01:10:00",28480,28490,28480,28490,39,null,null,null,null,null,null,null,"2021-05-26","01:10:00",28475,28490,28475,28490,2041]
["2021-05-26","03:35:00",28400,28420,28400,28420,57,null,null,null,null,null,null,null,"2021-05-26","03:35:00",28405,28420,28400,28420,962]
["2021-05-26","09:10:00",28540,28570,28520,28550,1022,null,null,null,null,null,null,null,"2021-05-26","09:10:00",28540,28575,28525,28550,14193]
["2021-05-26","11:55:00",28600,28610,28600,28610,35,null,null,null,null,null,null,null,"2021-05-26","11:55:00",28595,28610,28590,28605,1202]
["2021-05-26","14:20:00",28660,28660,28650,28650,163,null,null,null,null,null,null,null,"2021-05-26","14:20:00",28655,28665,28650,28650,1760]
["2021-05-27","18:15:00",28620,28620,28610,28610,11,null,null,null,null,null,null,null,"2021-05-27","18:15:00",28620,28620,28610,28610,1494]
["2021-05-27","20:35:00",28600,28600,28590,28590,58,null,null,null,null,null,null,null,"2021-05-27","20:35:00",28595,28595,28585,28595,1661]
["2021-05-27","20:40:00",28590,28600,28590,28600,76,null,null,null,null,null,null,null,"2021-05-27","20:40:00",28590,28595,28585,28590,1191]
["2021-05-27","23:25:00",28610,28610,28590,28600,124,null,null,null,null,null,null,null,"2021-05-27","23:25:00",28610,28610,28585,28590,3717]
["2021-05-27","01:50:00",28620,28620,28620,28620,17,null,null,null,null,null,null,null,"2021-05-27","01:50:00",28620,28625,28620,28620,313]
["2021-05-27","04:15:00",28630,28630,28630,28630,35,null,null,null,null,null,null,null,"2021-05-27","04:15:00",28630,28635,28625,28630,901]
["2021-05-27","10:10:00",28390,28400,28360,28370,467,null,null,null,null,null,null,null,"2021-05-27","10:10:00",28395,28405,28360,28370,8528]
["2021-05-27","12:35:00",28500,28550,28500,28540,577,null,null,null,null,null,null,null,"2021-05-27","12:35:00",28495,28555,28495,28540,9407]
["2021-05-27","15:15:00",28530,28530,28530,28530,975,null,null,null,null,null,null,null,"2021-05-27","15:15:00",28530,28530,28530,28530,4153]
["2021-05-28","18:50:00",28550,28560,28550,28560,2,null,null,null,null,null,null,null,"2021-05-28","18:50:00",28550,28560,28550,28555,615]
["2021-05-28","21:15:00",28670,28670,28660,28660,138,null,null,null,null,null,null,null,"2021-05-28","21:15:00",28675,28675,28655,28660,2676]
["2021-05-28","00:00:00",28810,28820,28790,28800,119,null,null,null,null,null,null,null,"2021-05-28","00:00:00",28810,28820,28790,28790,3137]
["2021-05-28","02:25:00",28810,28810,28810,28810,11,null,null,null,null,null,null,null,"2021-05-28","02:25:00",28815,28815,28800,28805,566]
["2021-05-28","02:50:00",28810,28810,28810,28810,30,null,null,null,null,null,null,null,"2021-05-28","02:50:00",28815,28815,28810,28815,568]
["2021-05-28","05:15:00",28880,28880,28870,28870,22,null,null,null,null,null,null,null,"2021-05-28","05:15:00",28870,28880,28865,28875,296]
["2021-05-28","12:00:00",29160,29170,29160,29160,319,null,null,null,null,null,null,null,"2021-05-28","12:00:00",29155,29170,29155,29160,3200]
["2021-05-28","13:30:00",29160,29170,29150,29160,174,null,null,null,null,null,null,null,"2021-05-28","13:30:00",29160,29165,29155,29155,2724]
["2021-05-31","17:05:00",29130,29150,29130,29140,89,null,null,null,null,null,null,null,"2021-05-31","17:05:00",29130,29145,29125,29135,2219]
["2021-05-31","19:30:00",29070,29070,29070,29070,10,null,null,null,null,null,null,null,"2021-05-31","19:30:00",29070,29080,29070,29080,587]
["2021-05-31","22:15:00",29090,29110,29080,29110,113,null,null,null,null,null,null,null,"2021-05-31","22:15:00",29085,29110,29085,29105,1694]
["2021-05-31","00:40:00",29120,29120,29120,29120,14,null,null,null,null,null,null,null,"2021-05-31","00:40:00",29110,29120,29110,29120,464]
["2021-05-31","03:25:00",29070,29070,29070,29070,0,null,null,null,null,null,null,null,"2021-05-31","03:25:00",29075,29075,29070,29075,150]
["2021-05-31","09:00:00",29010,29100,28970,29060,1758,null,null,null,null,null,null,null,"2021-05-31","09:00:00",29005,29100,28970,29070,40838]
["2021-05-31","10:10:00",29010,29020,29000,29010,278,null,null,null,null,null,null,null,"2021-05-31","10:10:00",29015,29025,29000,29015,5164]
["2021-05-31","11:45:00",28930,28930,28920,28930,37,null,null,null,null,null,null,null,"2021-05-31","11:45:00",28930,28940,28925,28940,1269]
["2021-05-31","14:10:00",28820,28820,28810,28820,428,null,null,null,null,null,null,null,"2021-05-31","14:10:00",28825,28830,28810,28820,4007]
["2021-06-01","17:45:00",29030,29040,29020,29020,48,null,null,null,null,null,null,null,"2021-06-01","17:45:00",29035,29040,29015,29020,1382]
["2021-06-01","20:30:00",29000,29000,29000,29000,1,null,null,null,null,null,null,null,"2021-06-01","20:30:00",28995,28995,28990,28995,296]
["2021-06-01","22:55:00",28950,28950,28950,28950,23,null,null,null,null,null,null,null,"2021-06-01","22:55:00",28945,28955,28945,28950,714]
["2021-06-01","01:40:00",28920,28920,28920,28920,1,null,null,null,null,null,null,null,"2021-06-01","01:40:00",28920,28920,28910,28920,238]
["2021-06-01","04:05:00",28940,28940,28940,28940,1,null,null,null,null,null,null,null,"2021-06-01","04:05:00",28940,28940,28935,28940,20]
["2021-06-01","05:10:00",28940,28940,28940,28940,1,null,null,null,null,null,null,null,"2021-06-01","05:10:00",28940,28940,28935,28940,44]
["2021-06-01","12:20:00",28770,28790,28760,28770,212,null,null,null,null,null,null,null,"2021-06-01","12:20:00",28765,28785,28755,28780,3146]
["2021-06-01","14:45:00",28780,28800,28780,28800,143,null,null,null,null,null,null,null,"2021-06-01","14:45:00",28790,28805,28785,28800,2474]
["2021-06-01","15:10:00",28780,28780,28780,28780,0,null,null,null,null,null,null,null,"2021-06-01","15:10:00",28775,28775,28775,28775,1]
["2021-06-02","18:45:00",28920,28920,28910,28910,30,null,null,null,null,null,null,null,"2021-06-02","18:45:00",28920,28920,28900,28900,1012]
["2021-06-02","21:10:00",28970,28980,28960,28960,110,null,null,null,null,null,null,null,"2021-06-02","21:10:00",28970,28975,28955,28955,1762]
["2021-06-02","23:55:00",28770,28780,28750,28780,173,null,null,null,null,null,null,null,"2021-06-02","23:55:00",28775,28785,28750,28785,5523]
["2021-06-02","03:45:00",28820,28820,28820,28820,12,null,null,null,null,null,null,null,"2021-06-02","03:45:00",28820,28825,28815,28815,300]
["2021-06-02","04:40:00",28750,28750,28750,28750,40,null,null,null,null,null,null,null,"2021-06-02","04:40:00",28750,28755,28745,28745,1299]
["2021-06-02","10:35:00",28860,28900,28860,28900,823,null,null,null,null,null,null,null,"2021-06-02","10:35:00",28855,28895,28855,28895,8602]
["2021-06-02","13:00:00",28970,28970,28950,28960,141,null,null,null,null,null,null,null,"2021-06-02","13:00:00",28970,28975,28955,28955,3075]
["2021-06-03","16:55:00",28850,28860,28850,28850,50,null,null,null,null,null,null,null,"2021-06-03","16:55:00",28860,28865,28850,28855,1179]
["2021-06-03","19:20:00",28900,28900,28900,28900,2,null,null,null,null,null,null,null,"2021-06-03","19:20:00",28895,28900,28890,28900,737]
["2021-06-03","21:45:00",28910,28910,28910,28910,1,null,null,null,null,null,null,null,"2021-06-03","21:45:00",28910,28915,28905,28915,435]
["2021-06-03","00:30:00",28940,28960,28940,28950,43,null,null,null,null,null,null,null,"2021-06-03","00:30:00",28945,28955,28940,28955,2024]
["2021-06-03","01:55:00",28910,28910,28910,28910,10,null,null,null,null,null,null,null,"2021-06-03","01:55:00",28910,28910,28905,28905,255]
["2021-06-03","02:55:00",28870,28870,28860,28860,25,null,null,null,null,null,null,null,"2021-06-03","02:55:00",28865,28865,28860,28865,418]
["2021-06-03","08:50:00",28910,28910,28900,28900,106,null,null,null,null,null,null,null,"2021-06-03","08:50:00",28915,28920,28890,28895,2887]
["2021-06-03","11:15:00",29040,29050,29010,29040,181,null,null,null,null,null,null,null,"2021-06-03","11:15:00",29040,29050,29020,29045,4735]
["2021-06-03","14:00:00",29070,29100,29070,29100,222,null,null,null,null,null,null,null,"2021-06-03","14:00:00",29070,29100,29065,29100,2761]
["2021-06-04","17:35:00",29030,29070,29022,29060,666,null,null,null,null,null,null,null,"2021-06-04","17:35:00",29030,29065,29025,29055,4298]
["2021-06-04","20:00:00",28900,28910,28870,28870,720,null,null,null,null,null,null,null,"2021-06-04","20:00:00",28905,28910,28870,28870,6613]
["2021-06-04","22:45:00",28880,28920,28880,28890,191,null,null,null,null,null,null,null,"2021-06-04","22:45:00",28885,28925,28875,28885,6891]
["2021-06-04","00:05:00",29040,29050,29020,29030,210,null,null,null,null,null,null,null,"2021-06-04","00:05:00",29045,29045,29025,29025,3605]
["2021-06-04","03:50:00",28970,28970,28970,28970,17,null,null,null,null,null,null,null,"2021-06-04","03:50:00",28970,28970,28965,28970,210]
["2021-06-04","09:25:00",28820,28850,28810,28830,398,null,null,null,null,null,null,null,"2021-06-04","09:25:00",28820,28850,28815,28830,8721]
["2021-06-04","11:50:00",28920,28920,28910,28910,104,null,null,null,null,null,null,null,"2021-06-04","11:50:00",28915,28925,28915,28915,1733]
["2021-06-04","12:15:00",28920,28930,28910,28910,930,null,null,null,null,null,null,null,"2021-06-04","12:15:00",28920,28930,28905,28910,2230]
["2021-06-04","14:40:00",28944,28950,28930,28930,326,null,null,null,null,null,null,null,"2021-06-04","14:40:00",28950,28955,28935,28935,4074]
["2021-06-07","18:15:00",28960,28960,28940,28950,44,null,null,null,null,null,null,null,"2021-06-07","18:15:00",28955,28955,28940,28945,898]
["2021-06-07","21:00:00",28960,28970,28960,28970,51,null,null,null,null,null,null,null,"2021-06-07","21:00:00",28960,28980,28960,28975,1551]
["2021-06-07","00:30:00",29080,29090,29080,29080,34,null,null,null,null,null,null,null,"2021-06-07","00:30:00",29085,29090,29080,29085,1107]
["2021-06-07","02:05:00",29120,29120,29120,29120,22,null,null,null,null,null,null,null,"2021-06-07","02:05:00",29115,29120,29110,29120,623]
["2021-06-07","04:30:00",29140,29140,29140,29140,3,null,null,null,null,null,null,null,"2021-06-07","04:30:00",29150,29150,29140,29140,242]
["2021-06-07","10:05:00",29053,29070,29010,29030,669,null,null,null,null,null,null,null,"2021-06-07","10:05:00",29060,29070,29010,29030,9082]
["2021-06-07","12:50:00",29040,29045,29030,29040,93,null,null,null,null,null,null,null,"2021-06-07","12:50:00",29045,29050,29030,29045,1633]
["2021-06-07","15:15:00",29020,29020,29020,29020,1534,null,null,null,null,null,null,null,"2021-06-07","15:15:00",29020,29020,29020,29020,3537]
["2021-06-08","16:50:00",29035,29035,29025,29030,152,null,null,null,null,null,null,null,"2021-06-08","16:50:00",29035,29035,29020,29035,562]
["2021-06-08","20:50:00",29070,29070,29070,29070,57,null,null,null,null,null,null,null,"2021-06-08","20:50:00",29060,29070,29060,29060,892]
["2021-06-08","21:35:00",29060,29070,29050,29070,105,null,null,null,null,null,null,null,"2021-06-08","21:35:00",29060,29065,29055,29065,511]
["2021-06-08","00:20:00",29080,29084,29050,29050,162,null,null,null,null,null,null,null,"2021-06-08","00:20:00",29080,29085,29045,29055,3562]
["2021-06-08","02:45:00",29140,29140,29120,29140,137,null,null,null,null,null,null,null,"2021-06-08","02:45:00",29140,29145,29120,29135,1733]
["2021-06-08","05:10:00",29140,29140,29130,29140,9,null,null,null,null,null,null,null,"2021-06-08","05:10:00",29135,29135,29130,29135,280]
["2021-06-08","11:05:00",29117,29138,29110,29128,562,null,null,null,null,null,null,null,"2021-06-08","11:05:00",29110,29135,29110,29125,5133]
["2021-06-08","13:30:00",29050,29090,29050,29070,297,null,null,null,null,null,null,null,"2021-06-08","13:30:00",29050,29085,29050,29070,5848]
["2021-06-09","17:25:00",29050,29056,29050,29050,55,null,null,null,null,null,null,null,"2021-06-09","17:25:00",29045,29055,29040,29050,1024]
["2021-06-09","19:00:00",29100,29100,29100,29100,17,null,null,null,null,null,null,null,"2021-06-09","19:00:00",29105,29110,29100,29100,845]
["2021-06-09","22:10:00",29080,29080,29080,29080,3,null,null,null,null,null,null,null,"2021-06-09","22:10:00",29080,29090,29075,29085,978]
["2021-06-09","22:35:00",29060,29060,29050,29060,20,null,null,null,null,null,null,null,"2021-06-09","22:35:00",29065,29065,29050,29055,1618]
["2021-06-09","01:00:00",29010,29010,29010,29010,14,null,null,null,null,null,null,null,"2021-06-09","01:00:00",29015,29020,29010,29015,1154]
["2021-06-09","03:25:00",29020,29020,29020,29020,2,null,null,null,null,null,null,null,"2021-06-09","03:25:00",29020,29020,29010,29015,219]
["2021-06-09","09:20:00",28900,28950,28900,28920,1487,null,null,null,null,null,null,null,"2021-06-09","09:20:00",28905,28950,28900,28925,9464]
["2021-06-09","11:45:00",28916,28916,28910,28916,151,null,null,null,null,null,null,null,"2021-06-09","11:45:00",28915,28920,28905,28915,926]
["2021-06-09","14:30:00",28900,28900,28886,28890,233,null,null,null,null,null,null,null,"2021-06-09","14:30:00",28896,28905,28885,28890,4327]
["2021-06-10","17:10:00",28860,28860,28850,28860,77,null,null,null,null,null,null,null,"2021-06-10","17:10:00",28855,28865,28850,28865,1892]
["2021-06-10","20:25:00",28800,28800,28780,28780,64,null,null,null,null,null,null,null,"2021-06-10","20:25:00",28805,28805,28780,28785,1880]
["2021-06-10","23:10:00",28830,28840,28830,28840,7,null,null,null,null,null,null,null,"2021-06-10","23:10:00",28830,28840,28830,28830,849]
["2021-06-10","01:35:00",28900,28900,28900,28900,12,null,null,null,null,null,null,null,"2021-06-10","01:35:00",28900,28905,28895,28905,340]
["2021-06-10","04:20:00",28870,28880,28860,28870,48,null,null,null,null,null,null,null,"2021-06-10","04:20:00",28880,28880,28865,28865,554]
["2021-06-10","04:25:00",28870,28870,28840,28840,72,null,null,null,null,null,null,null,"2021-06-10","04:25:00",28870,28870,28835,28840,2064]
["2021-06-10","10:00:00",28940,28970,28939,28960,42,null,null,null,null,null,null,null,"2021-06-10","10:00:00",28940,28970,28935,28970,1891]
["2021-06-10","12:20:00",28962,28962,28940,28940,94,null,null,null,null,null,null,null,"2021-06-10","12:20:00",28961,28965,28940,28947,1679]
["2021-06-10","15:05:00",28980,28982,28970,28973,474,null,null,null,null,null,null,null,"2021-06-10","15:05:00",28970,28985,28970,28980,1725]
["2021-06-11","18:40:00",28900,28900,28890,28890,13,null,null,null,null,null,null,null,"2021-06-11","18:40:00",28890,28900,28890,28895,1245]
["2021-06-11","21:25:00",28920,28920,28910,28910,21,null,null,null,null,null,null,null,"2021-06-11","21:25:00",28920,28925,28910,28915,877]
["2021-06-11","23:50:00",28970,28980,28970,28970,158,null,null,null,null,null,null,null,"2021-06-11","23:50:00",28975,28985,28960,28965,3791]
["2021-06-11","02:35:00",29000,29000,29000,29000,2,null,null,null,null,null,null,null,"2021-06-11","02:35:00",29000,29010,28995,29010,352]
["2021-06-11","05:00:00",28950,28960,28950,28960,21,null,null,null,null,null,null,null,"2021-06-11","05:00:00",28945,28965,28945,28965,765]
["2021-06-11","10:35:00",28970,29010,28970,28990,570,null,null,null,null,null,null,null,"2021-06-11","10:35:00",28970,29020,28965,28995,9082]
["2021-06-11","12:45:00",28920,28930,28920,28920,146,null,null,null,null,null,null,null,"2021-06-11","12:45:00",28920,28925,28910,28915,2099]
["2021-06-14","16:50:00",28900,28900,28890,28890,18,null,null,null,null,null,null,null,"2021-06-14","16:50:00",28900,28900,28890,28895,1111]
["2021-06-14","16:55:00",28900,28900,28900,28900,29,null,null,null,null,null,null,null,"2021-06-14","16:55:00",28890,28900,28890,28895,825]
["2021-06-14","19:40:00",28960,28960,28960,28960,9,null,null,null,null,null,null,null,"2021-06-14","19:40:00",28960,28965,28955,28960,642]
["2021-06-14","22:05:00",29000,29000,29000,29000,13,null,null,null,null,null,null,null,"2021-06-14","22:05:00",29000,29000,28990,29000,664]
["2021-06-14","00:50:00",28960,28960,28960,28960,10,null,null,null,null,null,null,null,"2021-06-14","00:50:00",28955,28960,28955,28960,377]
["2021-06-14","03:15:00",28950,28950,28940,28940,6,null,null,null,null,null,null,null,"2021-06-14","03:15:00",28950,28950,28940,28945,265]
["2021-06-14","08:50:00",29090,29090,29050,29070,197,null,null,null,null,null,null,null,"2021-06-14","08:50:00",29080,29090,29055,29065,3608]
["2021-06-14","10:55:00",29000,29020,29000,29020,89,null,null,null,null,null,null,null,"2021-06-14","10:55:00",29010,29025,29000,29025,2025]
["2021-06-14","13:55:00",29060,29080,29060,29070,142,null,null,null,null,null,null,null,"2021-06-14","13:55:00",29065,29075,29060,29075,1810]
["2021-06-15","17:50:00",29120,29120,29120,29120,39,null,null,null,null,null,null,null,"2021-06-15","17:50:00",29130,29130,29115,29125,1134]
["2021-06-15","20:15:00",29120,29120,29110,29110,92,null,null,null,null,null,null,null,"2021-06-15","20:15:00",29125,29125,29110,29115,1567]
["2021-06-15","22:40:00",29110,29120,29100,29110,111,null,null,null,null,null,null,null,"2021-06-15","22:40:00",29110,29120,29105,29120,1981]
["2021-06-15","23:05:00",29130,29140,29120,29130,56,null,null,null,null,null,null,null,"2021-06-15","23:05:00",29130,29140,29120,29130,1526]
["2021-06-15","01:30:00",29120,29130,29110,29120,50,null,null,null,null,null,null,null,"2021-06-15","01:30:00",29125,29130,29115,29120,855]
["2021-06-15","03:55:00",29150,29150,29150,29150,1,null,null,null,null,null,null,null,"2021-06-15","03:55:00",29150,29150,29145,29150,28]
["2021-06-15","09:05:00",29260,29320,29230,29310,1298,null,null,null,null,null,null,null,"2021-06-15","09:05:00",29255,29330,29225,29305,24922]
["2021-06-15","12:10:00",29350,29350,29340,29340,19,null,null,null,null,null,null,null,"2021-06-15","12:10:00",29345,29350,29340,29345,935]
["2021-06-15","14:55:00",29430,29440,29410,29410,959,null,null,null,null,null,null,null,"2021-06-15","14:55:00",29430,29440,29410,29415,11495]
["2021-06-16","18:30:00",29400,29410,29400,29400,11,null,null,null,null,null,null,null,"2021-06-16","18:30:00",29405,29405,29400,29405,402]
["2021-06-16","20:55:00",29380,29380,29370,29370,11,null,null,null,null,null,null,null,"2021-06-16","20:55:00",29375,29380,29370,29375,391]
["2021-06-16","23:40:00",29340,29340,29340,29340,34,null,null,null,null,null,null,null,"2021-06-16","23:40:00",29340,29345,29330,29335,1376]
["2021-06-16","02:05:00",29330,29330,29310,29310,119,null,null,null,null,null,null,null,"2021-06-16","02:05:00",29325,29330,29315,29315,2079]
["2021-06-16","04:30:00",29300,29300,29290,29300,43,null,null,null,null,null,null,null,"2021-06-16","04:30:00",29305,29305,29290,29295,1025]
["2021-06-16","04:50:00",29320,29320,29310,29310,80,null,null,null,null,null,null,null,"2021-06-16","04:50:00",29320,29320,29305,29310,1414]
["2021-06-16","10:25:00",29340,29340,29330,29330,129,null,null,null,null,null,null,null,"2021-06-16","10:25:00",29340,29350,29330,29335,2874]
["2021-06-16","13:10:00",29280,29280,29270,29270,24,null,null,null,null,null,null,null,"2021-06-16","13:10:00",29285,29285,29270,29270,1430]
["2021-06-17","16:45:00",29250,29250,29250,29250,51,null,null,null,null,null,null,null,"2021-06-17","16:45:00",29250,29260,29245,29250,1415]
["2021-06-17","19:10:00",29280,29280,29280,29280,47,null,null,null,null,null,null,null,"2021-06-17","19:10:00",29275,29285,29275,29280,980]
["2021-06-17","21:55:00",29250,29250,29250,29250,4,null,null,null,null,null,null,null,"2021-06-17","21:55:00",29250,29255,29245,29255,353]
["2021-06-17","00:20:00",29290,29290,29290,29290,16,null,null,null,null,null,null,null,"2021-06-17","00:20:00",29290,29295,29285,29285,437]
["2021-06-17","02:40:00",29250,29250,29240,29240,16,null,null,null,null,null,null,null,"2021-06-17","02:40:00",29250,29250,29240,29240,421]
["2021-06-17","05:25:00",29310,29310,29310,29310,0,null,null,null,null,null,null,null,"2021-06-17","05:25:00",29315,29315,29315,29315,0]
["2021-06-17","11:00:00",28920,28920,28880,28890,293,null,null,null,null,null,null,null,"2021-06-17","11:00:00",28920,28920,28880,28890,5273]
["2021-06-17","11:25:00",28840,28860,28820,28860,388,null,null,null,null,null,null,null,"2021-06-17","11:25:00",28840,28865,28820,28860,7854]
["2021-06-17","13:50:00",28930,28940,28920,28940,134,null,null,null,null,null,null,null,"2021-06-17","13:50:00",28935,28935,28920,28935,1779]
["2021-06-18","17:25:00",29050,29050,29040,29050,155,null,null,null,null,null,null,null,"2021-06-18","17:25:00",29045,29050,29035,29045,2303]
["2021-06-18","20:10:00",29080,29090,29080,29080,134,null,null,null,null,null,null,null,"2021-06-18","20:10:00",29080,29090,29075,29080,2929]
["2021-06-18","22:35:00",29110,29160,29110,29150,221,null,null,null,null,null,null,null,"2021-06-18","22:35:00",29110,29160,29110,29160,7718]
["2021-06-18","00:50:00",29090,29090,29060,29060,57,null,null,null,null,null,null,null,"2021-06-18","00:50:00",29095,29095,29055,29070,2612]
["2021-06-18","03:40:00",29040,29050,29030,29050,78,null,null,null,null,null,null,null,"2021-06-18","03:40:00",29040,29055,29035,29050,877]
["2021-06-18","09:15:00",29030,29050,29010,29040,517,null,null,null,null,null,null,null,"2021-06-18","09:15:00",29030,29060,29005,29035,9344]
["2021-06-18","12:00:00",29070,29070,29050,29050,22,null,null,null,null,null,null,null,"2021-06-18","12:00:00",29065,29065,29050,29055,572]
["2021-06-18","14:25:00",28990,28990,28970,28970,61,null,null,null,null,null,null,null,"2021-06-18","14:25:00",28980,28990,28970,28970,1297]
["2021-06-21","18:20:00",28880,28880,28880,28880,14,null,null,null,null,null,null,null,"2021-06-21","18:20:00",28880,28885,28875,28875,1102]
["2021-06-21","20:45:00",28740,28740,28730,28730,53,null,null,null,null,null,null,null,"2021-06-21","20:45:00",28730,28745,28725,28730,2169]
["2021-06-21","20:50:00",28730,28730,28720,28730,63,null,null,null,null,null,null,null,"2021-06-21","20:50:00",28735,28735,28720,28735,2972]
["2021-06-21","01:15:00",28650,28650,28620,28630,478,null,null,null,null,null,null,null,"2021-06-21","01:15:00",28650,28650,28625,28625,4045]
["2021-06-21","01:55:00",28610,28620,28610,28610,82,null,null,null,null,null,null,null,"2021-06-21","01:55:00",28615,28615,28605,28610,967]
["2021-06-21","04:20:00",28570,28580,28570,28580,59,null,null,null,null,null,null,null,"2021-06-21","04:20:00",28570,28585,28565,28580,2177]
["2021-06-21","10:15:00",28060,28060,27980,28020,2321,null,null,null,null,null,null,null,"2021-06-21","10:15:00",28065,28065,27980,28025,25310]
["2021-06-21","12:40:00",27800,27850,27800,27850,777,null,null,null,null,null,null,null,"2021-06-21","12:40:00",27795,27860,27795,27850,13039]
["2021-06-22","16:35:00",28100,28120,28090,28100,746,null,null,null,null,null,null,null,"2021-06-22","16:35:00",28105,28120,28090,28090,7655]
["2021-06-22","19:00:00",28340,28360,28340,28350,72,null,null,null,null,null,null,null,"2021-06-22","19:00:00",28335,28360,28335,28345,2061]
["2021-06-22","19:45:00",28360,28360,28350,28360,51,null,null,null,null,null,null,null,"2021-06-22","19:45:00",28365,28370,28345,28360,1870]
["2021-06-22","00:05:00",28450,28450,28440,28440,141,null,null,null,null,null,null,null,"2021-06-22","00:05:00",28445,28455,28435,28440,3247]
["2021-06-22","02:30:00",28630,28640,28630,28640,126,null,null,null,null,null,null,null,"2021-06-22","02:30:00",28625,28645,28625,28640,1412]
["2021-06-22","02:55:00",28660,28660,28630,28640,111,null,null,null,null,null,null,null,"2021-06-22","02:55:00",28660,28665,28640,28640,1310]
["2021-06-22","05:20:00",28670,28700,28670,28700,116,null,null,null,null,null,null,null,"2021-06-22","05:20:00",28670,28700,28670,28695,1279]
["2021-06-22","10:55:00",28640,28650,28640,28640,178,null,null,null,null,null,null,null,"2021-06-22","10:55:00",28645,28650,28630,28650,5810]
["2021-06-22","13:40:00",28800,28830,28800,28820,264,null,null,null,null,null,null,null,"2021-06-22","13:40:00",28795,28830,28795,28825,6349]
["2021-06-23","17:15:00",28630,28640,28610,28640,320,null,null,null,null,null,null,null,"2021-06-23","17:15:00",28630,28645,28610,28640,3516]
["2021-06-23","20:10:00",28760,28770,28750,28770,136,null,null,null,null,null,null,null,"2021-06-23","20:10:00",28760,28770,28745,28765,3045]
["2021-06-23","22:20:00",28700,28700,28690,28690,51,null,null,null,null,null,null,null,"2021-06-23","22:20:00",28700,28710,28695,28695,1144]
["2021-06-23","00:45:00",28760,28770,28760,28760,33,null,null,null,null,null,null,null,"2021-06-23","00:45:00",28760,28770,28755,28765,1016]
["2021-06-23","03:30:00",28770,28780,28770,28770,35,null,null,null,null,null,null,null,"2021-06-23","03:30:00",28765,28770,28765,28770,710]
["2021-06-23","09:05:00",28860,28920,28850,28900,1233,null,null,null,null,null,null,null,"2021-06-23","09:05:00",28865,28925,28845,28905,20810]
["2021-06-23","11:30:00",28880,28880,28870,28880,207,null,null,null,null,null,null,null,"2021-06-23","11:30:00",28870,28890,28870,28885,2179]
["2021-06-23","11:55:00",28850,28860,28850,28850,95,null,null,null,null,null,null,null,"2021-06-23","11:55:00",28850,28860,28845,28855,1436]
["2021-06-23","14:20:00",28840,28870,28840,28860,336,null,null,null,null,null,null,null,"2021-06-23","14:20:00",28845,28865,28845,28860,2151]
["2021-06-24","18:20:00",28710,28710,28700,28710,66,null,null,null,null,null,null,null,"2021-06-24","18:20:00",28715,28720,28700,28720,1892]
["2021-06-24","20:35:00",28720,28720,28670,28690,258,null,null,null,null,null,null,null,"2021-06-24","20:35:00",28725,28725,28670,28700,5787]
["2021-06-24","23:00:00",28740,28740,28720,28730,64,null,null,null,null,null,null,null,"2021-06-24","23:00:00",28730,28740,28715,28725,2645]
["2021-06-24","01:45:00",28710,28710,28700,28700,20,null,null,null,null,null,null,null,"2021-06-24","01:45:00",28710,28710,28695,28705,752]
["2021-06-24","04:10:00",28750,28750,28750,28750,39,null,null,null,null,null,null,null,"2021-06-24","04:10:00",28745,28755,28740,28755,766]
["2021-06-24","09:45:00",28830,28830,28810,28830,111,null,null,null,null,null,null,null,"2021-06-24","09:45:00",28830,28835,28810,28835,3783]
["2021-06-24","12:30:00",28840,28850,28840,28850,75,null,null,null,null,null,null,null,"2021-06-24","12:30:00",28840,28850,28835,28845,4069]
["2021-06-24","13:30:00",28820,28830,28810,28820,288,null,null,null,null,null,null,null,"2021-06-24","13:30:00",28830,28830,28810,28815,4572]
["2021-06-24","15:15:00",28800,28800,28800,28800,669,null,null,null,null,null,null,null,"2021-06-24","15:15:00",28800,28800,28800,28800,2951]
["2021-06-25","18:50:00",28870,28870,28850,28850,51,null,null,null,null,null,null,null,"2021-06-25","18:50:00",28870,28875,28855,28860,1023]
["2021-06-25","21:15:00",28870,28870,28860,28870,20,null,null,null,null,null,null,null,"2021-06-25","21:15:00",28870,28875,28865,28865,1071]
["2021-06-25","00:00:00",28900,28910,28900,28900,12,null,null,null,null,null,null,null,"2021-06-25","00:00:00",28900,28910,28900,28900,876]
["2021-06-25","02:25:00",28960,28970,28960,28960,43,null,null,null,null,null,null,null,"2021-06-25","02:25:00",28965,28965,28960,28965,629]
["2021-06-25","04:50:00",28970,28970,28960,28960,41,null,null,null,null,null,null,null,"2021-06-25","04:50:00",28965,28980,28965,28970,1123]
["2021-06-25","10:45:00",28990,28990,28970,28990,161,null,null,null,null,null,null,null,"2021-06-25","10:45:00",28990,28995,28970,28990,3710]
["2021-06-25","13:55:00",29040,29050,29030,29030,198,null,null,null,null,null,null,null,"2021-06-25","13:55:00",29040,29050,29030,29040,2860]
["2021-06-28","17:00:00",29000,29000,28990,28990,105,null,null,null,null,null,null,null,"2021-06-28","17:00:00",29000,29000,28985,28995,1551]
["2021-06-28","19:25:00",28990,28990,28990,28990,22,null,null,null,null,null,null,null,"2021-06-28","19:25:00",28995,29000,28985,28990,1042]
["2021-06-28","21:50:00",28990,29000,28990,29000,95,null,null,null,null,null,null,null,"2021-06-28","21:50:00",28995,29000,28985,28995,895]
["2021-06-28","00:35:00",29020,29020,29020,29020,26,null,null,null,null,null,null,null,"2021-06-28","00:35:00",29015,29025,29015,29020,848]
["2021-06-28","00:40:00",29020,29020,29020,29020,29,null,null,null,null,null,null,null,"2021-06-28","00:40:00",29020,29025,29010,29015,611]
["2021-06-28","03:05:00",29000,29010,29000,29000,19,null,null,null,null,null,null,null,"2021-06-28","03:05:00",29000,29010,29000,29005,452]
["2021-06-28","09:00:00",29070,29080,28970,28980,896,null,null,null,null,null,null,null,"2021-06-28","09:00:00",29065,29080,28975,28985,20929]
["2021-06-28","12:05:00",28980,28980,28980,28980,5,null,null,null,null,null,null,null,"2021-06-28","12:05:00",28985,28990,28980,28985,390]
["2021-06-28","14:05:00",28970,28970,28960,28960,7,null,null,null,null,null,null,null,"2021-06-28","14:05:00",28970,28970,28960,28970,811]
["2021-06-29","17:40:00",28940,28940,28930,28930,58,null,null,null,null,null,null,null,"2021-06-29","17:40:00",28930,28935,28925,28925,873]
["2021-06-29","20:05:00",28950,28950,28950,28950,5,null,null,null,null,null,null,null,"2021-06-29","20:05:00",28950,28960,28950,28955,799]
["2021-06-29","22:50:00",28950,28960,28950,28960,22,null,null,null,null,null,null,null,"2021-06-29","22:50:00",28955,28970,28950,28965,1499]
["2021-06-29","01:15:00",28900,28900,28900,28900,5,null,null,null,null,null,null,null,"2021-06-29","01:15:00",28900,28900,28890,28895,436]
["2021-06-29","04:00:00",28930,28930,28930,28930,0,null,null,null,null,null,null,null,"2021-06-29","04:00:00",28925,28930,28920,28920,346]
["2021-06-29","09:35:00",28830,28840,28810,28810,375,null,null,null,null,null,null,null,"2021-06-29","09:35:00",28825,28845,28815,28815,7484]
["2021-06-29","10:15:00",28770,28810,28770,28810,173,null,null,null,null,null,null,null,"2021-06-29","10:15:00",28770,28815,28765,28805,5046]
["2021-06-29","12:20:00",28760,28760,28750,28750,64,null,null,null,null,null,null,null,"2021-06-29","12:20:00",28760,28760,28745,28755,1795]
["2021-06-29","14:45:00",28770,28780,28770,28780,268,null,null,null,null,null,null,null,"2021-06-29","14:45:00",28770,28780,28765,28770,6450]
["2021-06-30","18:20:00",28830,28840,28830,28840,63,null,null,null,null,null,null,null,"2021-06-30","18:20:00",28835,28845,28835,28840,1526]
["2021-06-30","21:05:00",28840,28850,28840,28850,60,null,null,null,null,null,null,null,"2021-06-30","21:05:00",28840,28855,28835,28850,1703]
["2021-06-30","23:30:00",28860,28870,28860,28870,118,null,null,null,null,null,null,null,"2021-06-30","23:30:00",28860,28880,28855,28880,2371]
["2021-06-30","02:15:00",28870,28870,28870,28870,0,null,null,null,null,null,null,null,"2021-06-30","02:15:00",28865,28870,28860,28870,231]
["2021-06-30","03:25:00",28830,28830,28830,28830,0,null,null,null,null,null,null,null,"2021-06-30","03:25:00",28840,28840,28830,28835,797]
["2021-06-30","10:10:00",28850,28850,28820,28820,192,null,null,null,null,null,null,null,"2021-06-30","10:10:00",28845,28850,28825,28825,2818]
["2021-06-30","12:55:00",28790,28810,28790,28810,55,null,null,null,null,null,null,null,"2021-06-30","12:55:00",28790,28805,28790,28800,1117]
["2021-07-01","16:30:00",28740,28750,28730,28750,486,null,null,null,null,null,null,null,"2021-07-01","16:30:00",28740,28755,28730,28750,5667]
["2021-07-01","16:55:00",28760,28760,28750,28750,143,null,null,null,null,null,null,null,"2021-07-01","16:55:00",28760,28760,28745,28750,2042]
["2021-07-01","19:20:00",28630,28640,28630,28640,57,null,null,null,null,null,null,null,"2021-07-01","19:20:00",28635,28645,28625,28640,2061]
["2021-07-01","21:45:00",28670,28680,28670,28670,48,null,null,null,null,null,null,null,"2021-07-01","21:45:00",28675,28680,28660,28665,972]
["2021-07-01","00:30:00",28700,28710,28690,28700,266,null,null,null,null,null,null,null,"2021-07-01","00:30:00",28700,28710,28695,28695,3276]
["2021-07-01","03:50:00",28690,28690,28680,28680,8,null,null,null,null,null,null,null,"2021-07-01","03:50:00",28690,28690,28675,28675,416]
["2021-07-01","05:15:00",28780,28780,28780,28780,109,null,null,null,null,null,null,null,"2021-07-01","05:15:00",28780,28785,28775,28785,824]
["2021-07-01","11:10:00",28630,28640,28630,28640,233,null,null,null,null,null,null,null,"2021-07-01","11:10:00",28625,28650,28625,28650,1435]
["2021-07-01","13:35:00",28650,28660,28640,28660,132,null,null,null,null,null,null,null,"2021-07-01","13:35:00",28650,28665,28645,28665,2227]
["2021-07-02","17:30:00",28730,28730,28720,28730,60,null,null,null,null,null,null,null,"2021-07-02","17:30:00",28735,28735,28720,28725,1811]
["2021-07-02","19:55:00",28580,28580,28560,28570,112,null,null,null,null,null,null,null,"2021-07-02","19:55:00",28585,28585,28560,28580,3287]
["2021-07-02","22:20:00",28680,28680,28670,28670,20,null,null,null,null,null,null,null,"2021-07-02","22:20:00",28680,28690,28670,28675,1530]
["2021-07-02","22:45:00",28680,28680,28670,28670,52,null,null,null,null,null,null,null,"2021-07-02","22:45:00",28675,28680,28660,28665,2485]
["2021-07-02","02:00:00",28670,28670,28670,28670,29,null,null,null,null,null,null,null,"2021-07-02","02:00:00",28675,28680,28670,28680,697]
["2021-07-02","03:30:00",28720,28740,28720,28730,176,null,null,null,null,null,null,null,"2021-07-02","03:30:00",28715,28730,28710,28730,1397]
["2021-07-02","09:25:00",28760,28760,28740,28750,368,null,null,null,null,null,null,null,"2021-07-02","09:25:00",28755,28770,28730,28760,5982]
["2021-07-02","11:50:00",28780,28780,28760,28760,43,null,null,null,null,null,null,null,"2021-07-02","11:50:00",28780,28780,28760,28765,1315]
["2021-07-02","14:35:00",28760,28760,28760,28760,83,null,null,null,null,null,null,null,"2021-07-02","14:35:00",28760,28765,28750,28755,2477]
["2021-07-05","18:10:00",28730,28730,28730,28730,0,null,null,null,null,null,null,null,"2021-07-05","18:10:00",28735,28740,28730,28740,496]
["2021-07-05","20:35:00",28760,28760,28760,28760,0,null,null,null,null,null,null,null,"2021-07-05","20:35:00",28765,28765,28760,28765,361]
["2021-07-05","22:20:00",28780,28780,28780,28780,16,null,null,null,null,null,null,null,"2021-07-05","22:20:00",28785,28785,28775,28775,1069]
["2021-07-05","01:40:00",28770,28770,28770,28770,24,null,null,null,null,null,null,null,"2021-07-05","01:40:00",28770,28770,28765,28770,577]
["2021-07-05","04:25:00",28760,28760,28760,28760,0,null,null,null,null,null,null,null,"2021-07-05","04:25:00",28755,28755,28750,28755,256]
["2021-07-05","04:30:00",28750,28750,28750,28750,11,null,null,null,null,null,null,null,"2021-07-05","04:30:00",28755,28760,28745,28745,407]
["2021-07-05","10:05:00",28620,28630,28610,28630,172,null,null,null,null,null,null,null,"2021-07-05","10:05:00",28620,28625,28605,28620,3556]
["2021-07-05","12:50:00",28600,28600,28580,28590,222,null,null,null,null,null,null,null,"2021-07-05","12:50:00",28600,28605,28585,28585,2967]
["2021-07-05","15:15:00",28570,28570,28570,28570,963,null,null,null,null,null,null,null,"2021-07-05","15:15:00",28570,28570,28570,28570,4159]
["2021-07-06","18:50:00",28570,28570,28570,28570,29,null,null,null,null,null,null,null,"2021-07-06","18:50:00",28565,28575,28560,28570,818]
["2021-07-06","20:30:00",28620,28620,28620,28620,24,null,null,null,null,null,null,null,"2021-07-06","20:30:00",28620,28630,28615,28615,1440]
["2021-07-06","23:55:00",28640,28640,28640,28640,14,null,null,null,null,null,null,null,"2021-07-06","23:55:00",28630,28645,28630,28645,496]
["2021-07-06","02:40:00",28630,28630,28630,28630,1,null,null,null,null,null,null,null,"2021-07-06","02:40:00",28625,28625,28620,28625,27]
["2021-07-06","05:05:00",28620,28620,28620,28620,1,null,null,null,null,null,null,null,"2021-07-06","05:05:00",28625,28625,28620,28620,26]
["2021-07-06","10:40:00",28650,28650,28630,28640,299,null,null,null,null,null,null,null,"2021-07-06","10:40:00",28645,28650,28625,28635,5864]
["2021-07-06","13:25:00",28690,28690,28680,28680,49,null,null,null,null,null,null,null,"2021-07-06","13:25:00",28685,28690,28680,28680,773]
["2021-07-07","17:00:00",28570,28570,28550,28560,418,null,null,null,null,null,null,null,"2021-07-07","17:00:00",28575,28575,28545,28570,6246]
["2021-07-07","17:25:00",28580,28580,28570,28580,58,null,null,null,null,null,null,null,"2021-07-07","17:25:00",28580,28590,28575,28575,1361]
["2021-07-07","20:55:00",28550,28550,28550,28550,0,null,null,null,null,null,null,null,"2021-07-07","20:55:00",28545,28545,28540,28545,538]
["2021-07-07","22:10:00",28570,28570,28560,28570,61,null,null,null,null,null,null,null,"2021-07-07","22:10:00",28575,28575,28560,28570,2264]
["2021-07-07","00:55:00",28320,28320,28310,28310,45,null,null,null,null,null,null,null,"2021-07-07","00:55:00",28310,28325,28305,28315,2700]
["2021-07-07","03:20:00",28350,28370,28350,28370,63,null,null,null,null,null,null,null,"2021-07-07","03:20:00",28350,28365,28350,28365,1317]
["2021-07-07","08:55:00",28220,28270,28190,28220,1106,null,null,null,null,null,null,null,"2021-07-07","08:55:00",28215,28270,28190,28220,12333]
["2021-07-07","11:40:00",28310,28320,28300,28310,203,null,null,null,null,null,null,null,"2021-07-07","11:40:00",28315,28320,28295,28305,3515]
["2021-07-07","14:05:00",28270,28280,28260,28270,136,null,null,null,null,null,null,null,"2021-07-07","14:05:00",28275,28280,28265,28270,2154]
["2021-07-08","18:00:00",28420,28430,28420,28430,42,null,null,null,null,null,null,null,"2021-07-08","18:00:00",28425,28435,28410,28430,1546]
["2021-07-08","19:05:00",28420,28420,28420,28420,45,null,null,null,null,null,null,null,"2021-07-08","19:05:00",28415,28425,28410,28425,905]
["2021-07-08","22:45:00",28430,28450,28430,28440,81,null,null,null,null,null,null,null,"2021-07-08","22:45:00",28430,28450,28430,28440,2399]
["2021-07-08","23:10:00",28400,28410,28400,28410,76,null,null,null,null,null,null,null,"2021-07-08","23:10:00",28400,28420,28395,28405,2841]
["2021-07-08","01:35:00",28380,28380,28380,28380,9,null,null,null,null,null,null,null,"2021-07-08","01:35:00",28385,28390,28375,28380,574]
["2021-07-08","04:00:00",28360,28370,28360,28370,38,null,null,null,null,null,null,null,"2021-07-08","04:00:00",28355,28375,28355,28375,764]
["2021-07-08","09:55:00",28190,28220,28180,28220,550,null,null,null,null,null,null,null,"2021-07-08","09:55:00",28195,28220,28175,28215,8955]
["2021-07-08","12:20:00",28160,28160,28130,28130,306,null,null,null,null,null,null,null,"2021-07-08","12:20:00",28160,28165,28130,28130,3098]
["2021-07-08","14:15:00",28140,28160,28140,28150,327,null,null,null,null,null,null,null,"2021-07-08","14:15:00",28135,28155,28135,28145,4692]
["2021-07-09","18:35:00",27760,27760,27750,27750,46,null,null,null,null,null,null,null,"2021-07-09","18:35:00",27755,27765,27740,27745,2568]
["2021-07-09","21:00:00",27570,27570,27520,27530,394,null,null,null,null,null,null,null,"2021-07-09","21:00:00",27575,27575,27525,27535,9426]
["2021-07-09","23:45:00",27610,27610,27580,27580,170,null,null,null,null,null,null,null,"2021-07-09","23:45:00",27610,27615,27575,27585,4543]
["2021-07-09","02:10:00",27820,27820,27800,27800,149,null,null,null,null,null,null,null,"2021-07-09","02:10:00",27825,27825,27790,27795,2436]
["2021-07-09","02:35:00",27840,27840,27840,27840,72,null,null,null,null,null,null,null,"2021-07-09","02:35:00",27840,27845,27830,27840,828]
["2021-07-09","05:00:00",27750,27760,27750,27760,44,null,null,null,null,null,null,null,"2021-07-09","05:00:00",27750,27765,27740,27755,1067]
["2021-07-09","10:35:00",27630,27630,27540,27550,703,null,null,null,null,null,null,null,"2021-07-09","10:35:00",27630,27630,27540,27550,10394]
["2021-07-09","14:40:00",27850,27910,27850,27910,641,null,null,null,null,null,null,null,"2021-07-09","14:40:00",27855,27910,27850,27905,10281]
["2021-07-12","16:50:00",28120,28140,28110,28140,354,null,null,null,null,null,null,null,"2021-07-12","16:50:00",28125,28145,28105,28130,4717]
["2021-07-12","19:15:00",28290,28320,28290,28320,87,null,null,null,null,null,null,null,"2021-07-12","19:15:00",28295,28325,28290,28325,3273]
["2021-07-12","22:00:00",28350,28350,28350,28350,46,null,null,null,null,null,null,null,"2021-07-12","22:00:00",28355,28355,28345,28345,1568]
["2021-07-12","00:25:00",28460,28470,28460,28460,57,null,null,null,null,null,null,null,"2021-07-12","00:25:00",28460,28470,28450,28455,1505]
["2021-07-12","03:10:00",28510,28510,28510,28510,110,null,null,null,null,null,null,null,"2021-07-12","03:10:00",28505,28520,28500,28515,1513]
["2021-07-12","08:45:00",28490,28500,28480,28490,888,null,null,null,null,null,null,null,"2021-07-12","08:45:00",28485,28500,28475,28495,11093]
["2021-07-12","11:10:00",28550,28550,28530,28530,361,null,null,null,null,null,null,null,"2021-07-12","11:10:00",28540,28550,28520,28530,3127]
["2021-07-12","12:50:00",28550,28550,28550,28550,174,null,null,null,null,null,null,null,"2021-07-12","12:50:00",28545,28555,28545,28545,2645]
["2021-07-12","13:55:00",28540,28550,28540,28540,273,null,null,null,null,null,null,null,"2021-07-12","13:55:00",28535,28550,28535,28545,2251]
["2021-07-13","17:30:00",28450,28450,28440,28440,73,null,null,null,null,null,null,null,"2021-07-13","17:30:00",28445,28450,28430,28440,1570]
["2021-07-13","20:15:00",28440,28450,28440,28440,15,null,null,null,null,null,null,null,"2021-07-13","20:15:00",28435,28445,28435,28440,776]
["2021-07-13","22:40:00",28530,28550,28510,28540,113,null,null,null,null,null,null,null,"2021-07-13","22:40:00",28525,28555,28515,28550,4590]
["2021-07-13","01:25:00",28640,28640,28640,28640,0,null,null,null,null,null,null,null,"2021-07-13","01:25:00",28635,28635,28630,28630,180]
["2021-07-13","03:50:00",28630,28630,28630,28630,9,null,null,null,null,null,null,null,"2021-07-13","03:50:00",28620,28635,28615,28625,358]
["2021-07-13","09:25:00",28770,28790,28770,28780,430,null,null,null,null,null,null,null,"2021-07-13","09:25:00",28765,28785,28765,28785,5007]
["2021-07-13","11:00:00",28790,28800,28790,28790,153,null,null,null,null,null,null,null,"2021-07-13","11:00:00",28785,28800,28785,28785,2256]
["2021-07-13","14:30:00",28700,28720,28700,28710,174,null,null,null,null,null,null,null,"2021-07-13","14:30:00",28710,28720,28705,28715,2796]
["2021-07-14","18:25:00",28650,28650,28650,28650,53,null,null,null,null,null,null,null,"2021-07-14","18:25:00",28645,28650,28640,28645,877]
["2021-07-14","20:50:00",28650,28650,28640,28650,94,null,null,null,null,null,null,null,"2021-07-14","20:50:00",28655,28655,28645,28650,849]
["2021-07-14","20:55:00",28650,28650,28640,28650,53,null,null,null,null,null,null,null,"2021-07-14","20:55:00",28650,28650,28645,28650,498]
["2021-07-14","23:40:00",28590,28590,28560,28570,269,null,null,null,null,null,null,null,"2021-07-14","23:40:00",28590,28595,28555,28565,4073]
["2021-07-14","02:05:00",28570,28580,28560,28570,47,null,null,null,null,null,null,null,"2021-07-14","02:05:00",28570,28575,28565,28570,866]
["2021-07-14","04:35:00",28530,28540,28520,28540,48,null,null,null,null,null,null,null,"2021-07-14","04:35:00",28530,28540,28515,28540,903]
["2021-07-14","10:20:00",28670,28680,28660,28660,348,null,null,null,null,null,null,null,"2021-07-14","10:20:00",28675,28680,28655,28660,4632]
["2021-07-14","12:45:00",28620,28630,28610,28610,212,null,null,null,null,null,null,null,"2021-07-14","12:45:00",28630,28630,28615,28620,2145]
["2021-07-15","16:40:00",28590,28600,28590,28590,81,null,null,null,null,null,null,null,"2021-07-15","16:40:00",28580,28595,28580,28585,2373]
["2021-07-15","19:05:00",28580,28580,28580,28580,18,null,null,null,null,null,null,null,"2021-07-15","19:05:00",28585,28585,28580,28580,131]
["2021-07-15","21:30:00",28600,28650,28600,28630,339,null,null,null,null,null,null,null,"2021-07-15","21:30:00",28595,28650,28595,28625,4992]
["2021-07-15","00:15:00",28600,28600,28590,28600,39,null,null,null,null,null,null,null,"2021-07-15","00:15:00",28600,28600,28585,28600,2005]
["2021-07-15","02:40:00",28570,28570,28570,28570,65,null,null,null,null,null,null,null,"2021-07-15","02:40:00",28570,28580,28565,28575,1363]
["2021-07-15","04:35:00",28550,28550,28550,28550,16,null,null,null,null,null,null,null,"2021-07-15","04:35:00",28545,28555,28545,28550,763]
["2021-07-15","05:25:00",28510,28510,28510,28510,0,null,null,null,null,null,null,null,"2021-07-15","05:25:00",28510,28510,28510,28510,0]
["2021-07-15","11:00:00",28340,28350,28320,28320,331,null,null,null,null,null,null,null,"2021-07-15","11:00:00",28345,28360,28320,28325,5165]
["2021-07-15","13:45:00",28270,28280,28260,28260,210,null,null,null,null,null,null,null,"2021-07-15","13:45:00",28265,28275,28255,28260,3388]
["2021-07-16","17:20:00",28220,28260,28220,28260,335,null,null,null,null,null,null,null,"2021-07-16","17:20:00",28215,28265,28215,28260,5686]
["2021-07-16","19:45:00",28150,28170,28150,28150,75,null,null,null,null,null,null,null,"2021-07-16","19:45:00",28150,28165,28145,28155,3065]
["2021-07-16","22:30:00",28150,28180,28140,28140,351,null,null,null,null,null,null,null,"2021-07-16","22:30:00",28145,28180,28135,28140,6942]
["2021-07-16","00:55:00",28180,28180,28160,28160,73,null,null,null,null,null,null,null,"2021-07-16","00:55:00",28180,28180,28155,28155,1795]
["2021-07-16","02:45:00",28040,28050,28040,28050,64,null,null,null,null,null,null,null,"2021-07-16","02:45:00",28040,28050,28035,28045,1931]
["2021-07-16","09:10:00",27880,28060,27880,28060,1884,null,null,null,null,null,null,null,"2021-07-16","09:10:00",27875,28070,27875,28060,33907]
["2021-07-16","11:35:00",27940,27940,27930,27930,38,null,null,null,null,null,null,null,"2021-07-16","11:35:00",27945,27950,27930,27935,1199]
["2021-07-16","12:00:00",27970,27990,27970,27970,87,null,null,null,null,null,null,null,"2021-07-16","12:00:00",27965,27995,27965,27965,2644]
["2021-07-16","14:25:00",28120,28130,28100,28100,322,null,null,null,null,null,null,null,"2021-07-16","14:25:00",28125,28130,28105,28105,5733]
["2021-07-19","18:00:00",28060,28060,28040,28050,109,null,null,null,null,null,null,null,"2021-07-19","18:00:00",28055,28060,28035,28050,2336]
["2021-07-19","20:45:00",28050,28050,28040,28040,57,null,null,null,null,null,null,null,"2021-07-19","20:45:00",28050,28055,28040,28045,847]
["2021-07-19","23:30:00",27880,27920,27870,27910,205,null,null,null,null,null,null,null,"2021-07-19","23:30:00",27880,27925,27870,27910,6370]
["2021-07-19","01:50:00",27960,27970,27960,27970,15,null,null,null,null,null,null,null,"2021-07-19","01:50:00",27955,27980,27955,27970,1281]
["2021-07-19","04:15:00",27800,27840,27800,27840,63,null,null,null,null,null,null,null,"2021-07-19","04:15:00",27805,27840,27795,27840,2408]
["2021-07-19","09:50:00",27610,27630,27600,27620,302,null,null,null,null,null,null,null,"2021-07-19","09:50:00",27610,27640,27595,27620,6806]
["2021-07-19","12:35:00",27630,27640,27610,27630,194,null,null,null,null,null,null,null,"2021-07-19","12:35:00",27635,27650,27615,27625,4300]
["2021-07-19","15:00:00",27620,27640,27590,27590,1290,null,null,null,null,null,null,null,"2021-07-19","15:00:00",27620,27635,27585,27595,11676]
["2021-07-20","16:35:00",27510,27510,27480,27480,417,null,null,null,null,null,null,null,"2021-07-20","16:35:00",27515,27515,27475,27475,6989]
["2021-07-20","19:00:00",27570,27570,27540,27540,113,null,null,null,null,null,null,null,"2021-07-20","19:00:00",27570,27580,27535,27535,3499]
["2021-07-20","21:40:00",27380,27390,27370,27390,87,null,null,null,null,null,null,null,"2021-07-20","21:40:00",27380,27400,27370,27395,2373]
["2021-07-20","00:05:00",27270,27300,27260,27300,316,null,null,null,null,null,null,null,"2021-07-20","00:05:00",27265,27305,27255,27300,5831]
["2021-07-20","02:30:00",27110,27110,27080,27090,218,null,null,null,null,null,null,null,"2021-07-20","02:30:00",27110,27110,27075,27080,3482]
["2021-07-20","04:55:00",27200,27270,27190,27270,579,null,null,null,null,null,null,null,"2021-07-20","04:55:00",27200,27275,27185,27275,7726]
["2021-07-20","10:50:00",27430,27470,27430,27460,278,null,null,null,null,null,null,null,"2021-07-20","10:50:00",27435,27465,27420,27465,4838]
["2021-07-20","13:15:00",27360,27370,27340,27340,296,null,null,null,null,null,null,null,"2021-07-20","13:15:00",27360,27365,27340,27340,3644]
["2021-07-21","17:10:00",27500,27510,27470,27510,271,null,null,null,null,null,null,null,"2021-07-21","17:10:00",27490,27515,27470,27515,3911]
["2021-07-21","19:35:00",27450,27450,27430,27430,50,null,null,null,null,null,null,null,"2021-07-21","19:35:00",27450,27455,27430,27435,1188]
["2021-07-21","22:05:00",27400,27400,27380,27400,221,null,null,null,null,null,null,null,"2021-07-21","22:05:00",27405,27405,27385,27405,3193]
["2021-07-21","00:40:00",27650,27680,27650,27680,130,null,null,null,null,null,null,null,"2021-07-21","00:40:00",27655,27690,27650,27685,3847]
["2021-07-21","00:45:00",27690,27690,27680,27690,64,null,null,null,null,null,null,null,"2021-07-21","00:45:00",27685,27700,27670,27695,2883]
["2021-07-21","03:10:00",27710,27710,27700,27700,41,null,null,null,null,null,null,null,"2021-07-21","03:10:00",27710,27720,27700,27710,1210]
["2021-07-21","09:05:00",27700,27730,27660,27690,880,null,null,null,null,null,null,null,"2021-07-21","09:05:00",27700,27730,27660,27685,15741]
["2021-07-21","11:30:00",27500,27520,27460,27470,367,null,null,null,null,null,null,null,"2021-07-21","11:30:00",27500,27530,27460,27470,8899]
["2021-07-21","14:15:00",27480,27490,27470,27480,187,null,null,null,null,null,null,null,"2021-07-21","14:15:00",27480,27490,27470,27490,3279]
["2021-07-26","17:50:00",27730,27730,27720,27720,60,null,null,null,null,null,null,null,"2021-07-26","17:50:00",27730,27740,27710,27715,1806]
["2021-07-26","20:15:00",27660,27680,27660,27680,54,null,null,null,null,null,null,null,"2021-07-26","20:15:00",27660,27680,27655,27680,1523]
["2021-07-26","22:55:00",27780,27790,27770,27780,142,null,null,null,null,null,null,null,"2021-07-26","22:55:00",27775,27795,27775,27780,3579]
["2021-07-26","01:20:00",27820,27820,27810,27820,70,null,null,null,null,null,null,null,"2021-07-26","01:20:00",27820,27830,27805,27815,1465]
["2021-07-26","04:05:00",27940,27960,27940,27960,95,null,null,null,null,null,null,null,"2021-07-26","04:05:00",27935,27965,27935,27965,2233]
["2021-07-26","09:40:00",27980,27990,27950,27960,424,null,null,null,null,null,null,null,"2021-07-26","09:40:00",27985,28000,27945,27955,6443]
["2021-07-26","12:05:00",27870,27870,27850,27850,103,null,null,null,null,null,null,null,"2021-07-26","12:05:00",27875,27875,27850,27855,2126]
["2021-07-26","12:30:00",27860,27900,27850,27890,430,null,null,null,null,null,null,null,"2021-07-26","12:30:00",27865,27895,27840,27890,6376]
["2021-07-27","16:35:00",27800,27800,27790,27790,109,null,null,null,null,null,null,null,"2021-07-27","16:35:00",27805,27810,27785,27790,1797]
["2021-07-27","18:25:00",27730,27760,27730,27750,146,null,null,null,null,null,null,null,"2021-07-27","18:25:00",27735,27760,27730,27750,3179]
["2021-07-27","21:10:00",27820,27830,27820,27830,44,null,null,null,null,null,null,null,"2021-07-27","21:10:00",27825,27835,27815,27830,1238]
["2021-07-27","23:35:00",27860,27870,27850,27860,43,null,null,null,null,null,null,null,"2021-07-27","23:35:00",27860,27870,27845,27855,1773]
["2021-07-27","02:20:00",27900,27910,27900,27900,48,null,null,null,null,null,null,null,"2021-07-27","02:20:00",27900,27915,27895,27895,1064]
["2021-07-27","04:45:00",27940,27960,27940,27950,82,null,null,null,null,null,null,null,"2021-07-27","04:45:00",27940,27955,27930,27950,887]
["2021-07-27","10:20:00",27960,27960,27950,27950,129,null,null,null,null,null,null,null,"2021-07-27","10:20:00",27955,27965,27945,27950,2780]
["2021-07-27","13:05:00",27960,27960,27960,27960,13,null,null,null,null,null,null,null,"2021-07-27","13:05:00",27960,27965,27950,27960,697]
["2021-07-27","13:35:00",27980,27980,27970,27980,182,null,null,null,null,null,null,null,"2021-07-27","13:35:00",27975,27985,27975,27975,1409]
["2021-07-28","17:00:00",27700,27720,27690,27720,179,null,null,null,null,null,null,null,"2021-07-28","17:00:00",27700,27725,27690,27725,4554]
["2021-07-28","19:25:00",27760,27770,27750,27750,52,null,null,null,null,null,null,null,"2021-07-28","19:25:00",27760,27765,27750,27760,952]
["2021-07-28","21:50:00",27780,27780,27770,27770,26,null,null,null,null,null,null,null,"2021-07-28","21:50:00",27780,27780,27770,27770,1171]
["2021-07-28","00:35:00",27510,27520,27500,27500,344,null,null,null,null,null,null,null,"2021-07-28","00:35:00",27515,27530,27495,27505,6289]
["2021-07-28","03:00:00",27410,27440,27410,27440,59,null,null,null,null,null,null,null,"2021-07-28","03:00:00",27410,27445,27405,27440,1600]
["2021-07-28","05:25:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-07-28","05:25:00",27500,27500,27500,27500,0]
["2021-07-28","11:20:00",27630,27650,27630,27640,540,null,null,null,null,null,null,null,"2021-07-28","11:20:00",27630,27655,27625,27640,7564]
["2021-07-28","14:00:00",27490,27500,27460,27470,379,null,null,null,null,null,null,null,"2021-07-28","14:00:00",27500,27500,27460,27470,7540]
["2021-07-29","17:35:00",27700,27720,27700,27720,102,null,null,null,null,null,null,null,"2021-07-29","17:35:00",27700,27720,27695,27715,2619]
["2021-07-29","20:00:00",27720,27720,27710,27720,72,null,null,null,null,null,null,null,"2021-07-29","20:00:00",27715,27730,27705,27720,1820]
["2021-07-29","22:25:00",27800,27800,27790,27790,111,null,null,null,null,null,null,null,"2021-07-29","22:25:00",27800,27805,27785,27795,1847]
["2021-07-29","22:50:00",27730,27750,27720,27740,135,null,null,null,null,null,null,null,"2021-07-29","22:50:00",27735,27760,27725,27740,3854]
["2021-07-29","01:15:00",27810,27810,27790,27810,28,null,null,null,null,null,null,null,"2021-07-29","01:15:00",27805,27810,27785,27805,976]
["2021-07-29","03:40:00",27850,27870,27840,27860,120,null,null,null,null,null,null,null,"2021-07-29","03:40:00",27855,27870,27840,27860,2282]
["2021-07-29","10:20:00",27780,27780,27740,27750,477,null,null,null,null,null,null,null,"2021-07-29","10:20:00",27780,27780,27740,27745,6428]
["2021-07-29","11:55:00",27720,27720,27720,27720,62,null,null,null,null,null,null,null,"2021-07-29","11:55:00",27715,27730,27710,27725,1594]
["2021-07-29","14:40:00",27760,27760,27750,27760,121,null,null,null,null,null,null,null,"2021-07-29","14:40:00",27760,27770,27750,27765,3181]
["2021-07-30","18:15:00",27880,27880,27870,27880,49,null,null,null,null,null,null,null,"2021-07-30","18:15:00",27875,27885,27870,27875,1328]
["2021-07-30","20:40:00",27900,27910,27900,27910,25,null,null,null,null,null,null,null,"2021-07-30","20:40:00",27900,27915,27895,27915,648]
["2021-07-30","23:25:00",27890,27900,27890,27890,54,null,null,null,null,null,null,null,"2021-07-30","23:25:00",27885,27895,27880,27895,1103]
["2021-07-30","01:50:00",27820,27820,27820,27820,10,null,null,null,null,null,null,null,"2021-07-30","01:50:00",27815,27820,27815,27820,450]
["2021-07-30","04:35:00",27770,27770,27770,27770,13,null,null,null,null,null,null,null,"2021-07-30","04:35:00",27765,27780,27765,27780,548]
["2021-07-30","05:20:00",27760,27760,27750,27750,82,null,null,null,null,null,null,null,"2021-07-30","05:20:00",27755,27765,27745,27750,967]
["2021-07-30","10:10:00",27450,27450,27430,27430,355,null,null,null,null,null,null,null,"2021-07-30","10:10:00",27450,27460,27425,27435,6944]
["2021-07-30","12:55:00",27300,27310,27290,27310,299,null,null,null,null,null,null,null,"2021-07-30","12:55:00",27305,27315,27285,27310,6076]
["2021-08-02","16:30:00",27370,27380,27350,27370,403,null,null,null,null,null,null,null,"2021-08-02","16:30:00",27370,27380,27350,27365,6480]
["2021-08-02","18:55:00",27440,27440,27420,27420,49,null,null,null,null,null,null,null,"2021-08-02","18:55:00",27445,27445,27420,27425,2276]
["2021-08-02","21:40:00",27510,27510,27510,27510,49,null,null,null,null,null,null,null,"2021-08-02","21:40:00",27505,27515,27505,27505,1056]
["2021-08-02","00:05:00",27490,27530,27490,27520,143,null,null,null,null,null,null,null,"2021-08-02","00:05:00",27495,27530,27480,27525,4760]
["2021-08-02","02:50:00",27540,27540,27540,27540,7,null,null,null,null,null,null,null,"2021-08-02","02:50:00",27535,27545,27530,27530,533]
["2021-08-02","08:55:00",27530,27570,27530,27540,578,null,null,null,null,null,null,null,"2021-08-02","08:55:00",27530,27580,27525,27535,10152]
["2021-08-02","10:45:00",27730,27730,27680,27700,574,null,null,null,null,null,null,null,"2021-08-02","10:45:00",27725,27735,27685,27705,9970]
["2021-08-02","13:30:00",27800,27800,27800,27800,31,null,null,null,null,null,null,null,"2021-08-02","13:30:00",27795,27800,27790,27795,1062]
["2021-08-03","17:05:00",27780,27780,27760,27770,159,null,null,null,null,null,null,null,"2021-08-03","17:05:00",27775,27785,27760,27770,2467]
["2021-08-03","17:30:00",27750,27770,27750,27770,56,null,null,null,null,null,null,null,"2021-08-03","17:30:00",27755,27770,27750,27765,1189]
["2021-08-03","19:55:00",27720,27720,27680,27680,217,null,null,null,null,null,null,null,"2021-08-03","19:55:00",27720,27725,27675,27675,4514]
["2021-08-03","22:20:00",27710,27710,27710,27710,26,null,null,null,null,null,null,null,"2021-08-03","22:20:00",27705,27710,27700,27710,930]
["2021-08-03","01:05:00",27580,27580,27550,27560,121,null,null,null,null,null,null,null,"2021-08-03","01:05:00",27585,27590,27555,27565,2345]
["2021-08-03","03:55:00",27580,27580,27570,27570,19,null,null,null,null,null,null,null,"2021-08-03","03:55:00",27580,27580,27565,27575,492]
["2021-08-03","09:00:00",27520,27660,27520,27650,1064,null,null,null,null,null,null,null,"2021-08-03","09:00:00",27525,27660,27515,27660,24085]
["2021-08-03","11:45:00",27500,27520,27500,27510,134,null,null,null,null,null,null,null,"2021-08-03","11:45:00",27505,27525,27495,27515,2827]
["2021-08-03","14:10:00",27610,27620,27590,27590,228,null,null,null,null,null,null,null,"2021-08-03","14:10:00",27610,27610,27585,27585,3466]
["2021-08-04","18:05:00",27610,27610,27610,27610,23,null,null,null,null,null,null,null,"2021-08-04","18:05:00",27610,27615,27605,27605,574]
["2021-08-04","20:30:00",27640,27640,27640,27640,0,null,null,null,null,null,null,null,"2021-08-04","20:30:00",27635,27640,27630,27630,342]
["2021-08-04","22:55:00",27430,27440,27420,27430,276,null,null,null,null,null,null,null,"2021-08-04","22:55:00",27435,27440,27420,27425,4692]
["2021-08-04","00:15:00",27530,27530,27500,27500,94,null,null,null,null,null,null,null,"2021-08-04","00:15:00",27525,27530,27495,27495,3020]
["2021-08-04","01:40:00",27620,27620,27620,27620,29,null,null,null,null,null,null,null,"2021-08-04","01:40:00",27620,27625,27610,27620,629]
["2021-08-04","04:05:00",27650,27660,27650,27660,103,null,null,null,null,null,null,null,"2021-08-04","04:05:00",27650,27665,27645,27660,903]
["2021-08-04","10:00:00",27530,27530,27510,27520,128,null,null,null,null,null,null,null,"2021-08-04","10:00:00",27530,27535,27505,27515,3461]
["2021-08-04","12:25:00",27580,27590,27580,27590,33,null,null,null,null,null,null,null,"2021-08-04","12:25:00",27585,27595,27580,27590,854]
["2021-08-04","15:10:00",27560,27560,27560,27560,3,null,null,null,null,null,null,null,"2021-08-04","15:10:00",27560,27560,27555,27555,127]
["2021-08-05","18:45:00",27570,27570,27570,27570,28,null,null,null,null,null,null,null,"2021-08-05","18:45:00",27570,27575,27565,27575,886]
["2021-08-05","21:10:00",27510,27510,27510,27510,22,null,null,null,null,null,null,null,"2021-08-05","21:10:00",27510,27520,27510,27515,1266]
["2021-08-05","22:25:00",27470,27480,27460,27480,76,null,null,null,null,null,null,null,"2021-08-05","22:25:00",27470,27485,27465,27475,1416]
["2021-08-05","02:15:00",27560,27560,27550,27550,42,null,null,null,null,null,null,null,"2021-08-05","02:15:00",27555,27560,27550,27555,356]
["2021-08-05","02:40:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-08-05","02:40:00",27550,27550,27540,27545,180]
["2021-08-05","05:05:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-08-05","05:05:00",27515,27515,27510,27510,194]
["2021-08-05","10:40:00",27650,27660,27640,27650,169,null,null,null,null,null,null,null,"2021-08-05","10:40:00",27645,27665,27635,27645,3606]
["2021-08-05","13:25:00",27682,27700,27682,27700,606,null,null,null,null,null,null,null,"2021-08-05","13:25:00",27690,27700,27685,27695,1503]
["2021-08-06","17:00:00",27720,27720,27700,27710,298,null,null,null,null,null,null,null,"2021-08-06","17:00:00",27725,27730,27700,27710,3553]
["2021-08-06","19:25:00",27680,27680,27670,27670,72,null,null,null,null,null,null,null,"2021-08-06","19:25:00",27685,27690,27670,27670,1461]
["2021-08-06","22:50:00",27730,27750,27730,27750,99,null,null,null,null,null,null,null,"2021-08-06","22:50:00",27730,27755,27730,27745,3367]
["2021-08-06","00:30:00",27800,27800,27800,27800,60,null,null,null,null,null,null,null,"2021-08-06","00:30:00",27795,27810,27790,27805,1254]
["2021-08-06","03:15:00",27800,27800,27800,27800,10,null,null,null,null,null,null,null,"2021-08-06","03:15:00",27805,27805,27795,27805,415]
["2021-08-06","08:50:00",27760,27760,27740,27750,315,null,null,null,null,null,null,null,"2021-08-06","08:50:00",27760,27765,27745,27750,4852]
["2021-08-06","11:15:00",27730,27740,27730,27740,147,null,null,null,null,null,null,null,"2021-08-06","11:15:00",27735,27750,27730,27740,2252]
["2021-08-06","11:40:00",27720,27740,27720,27740,119,null,null,null,null,null,null,null,"2021-08-06","11:40:00",27725,27745,27715,27740,1433]
["2021-08-06","14:05:00",27790,27790,27780,27780,64,null,null,null,null,null,null,null,"2021-08-06","14:05:00",27785,27790,27775,27780,1692]
["2021-08-10","17:40:00",27830,27830,27830,27830,12,null,null,null,null,null,null,null,"2021-08-10","17:40:00",27820,27830,27820,27825,270]
["2021-08-10","21:00:00",27830,27840,27830,27840,29,null,null,null,null,null,null,null,"2021-08-10","21:00:00",27830,27835,27825,27830,457]
["2021-08-10","22:45:00",27950,27950,27920,27930,156,null,null,null,null,null,null,null,"2021-08-10","22:45:00",27945,27955,27920,27920,3914]
["2021-08-10","01:30:00",27880,27880,27880,27880,24,null,null,null,null,null,null,null,"2021-08-10","01:30:00",27880,27885,27875,27880,623]
["2021-08-10","03:55:00",27840,27840,27830,27830,34,null,null,null,null,null,null,null,"2021-08-10","03:55:00",27845,27845,27830,27830,1161]
["2021-08-10","09:30:00",27910,27950,27900,27930,289,null,null,null,null,null,null,null,"2021-08-10","09:30:00",27920,27950,27905,27935,6924]
["2021-08-10","12:15:00",27870,27870,27860,27860,55,null,null,null,null,null,null,null,"2021-08-10","12:15:00",27870,27875,27850,27850,1654]
["2021-08-10","14:40:00",27880,27880,27870,27880,228,null,null,null,null,null,null,null,"2021-08-10","14:40:00",27875,27885,27870,27885,3817]
["2021-08-11","17:20:00",27880,27890,27880,27880,59,null,null,null,null,null,null,null,"2021-08-11","17:20:00",27875,27890,27875,27875,1757]
["2021-08-11","20:55:00",27880,27880,27880,27880,0,null,null,null,null,null,null,null,"2021-08-11","20:55:00",27875,27880,27870,27880,243]
["2021-08-11","21:00:00",27870,27870,27870,27870,25,null,null,null,null,null,null,null,"2021-08-11","21:00:00",27875,27875,27870,27870,740]
["2021-08-11","23:45:00",27890,27900,27890,27900,80,null,null,null,null,null,null,null,"2021-08-11","23:45:00",27885,27905,27885,27900,1787]
["2021-08-11","02:10:00",27960,27960,27950,27950,58,null,null,null,null,null,null,null,"2021-08-11","02:10:00",27955,27960,27950,27950,350]
["2021-08-11","04:35:00",27960,27960,27950,27950,7,null,null,null,null,null,null,null,"2021-08-11","04:35:00",27960,27960,27950,27955,535]
["2021-08-11","10:30:00",28030,28040,28020,28020,235,null,null,null,null,null,null,null,"2021-08-11","10:30:00",28030,28045,28020,28020,6042]
["2021-08-11","12:55:00",28030,28030,28010,28020,88,null,null,null,null,null,null,null,"2021-08-11","12:55:00",28025,28030,28015,28020,1464]
["2021-08-11","14:20:00",28030,28040,28020,28030,236,null,null,null,null,null,null,null,"2021-08-11","14:20:00",28025,28040,28020,28035,3714]
["2021-08-12","19:10:00",28120,28130,28110,28120,58,null,null,null,null,null,null,null,"2021-08-12","19:10:00",28120,28125,28110,28115,1220]
["2021-08-12","21:35:00",28180,28180,28160,28180,202,null,null,null,null,null,null,null,"2021-08-12","21:35:00",28180,28180,28155,28175,5291]
["2021-08-12","00:20:00",28150,28170,28150,28170,54,null,null,null,null,null,null,null,"2021-08-12","00:20:00",28150,28175,28145,28165,1495]
["2021-08-12","02:45:00",28200,28210,28200,28210,30,null,null,null,null,null,null,null,"2021-08-12","02:45:00",28195,28210,28195,28210,422]
["2021-08-12","03:10:00",28210,28210,28210,28210,47,null,null,null,null,null,null,null,"2021-08-12","03:10:00",28210,28210,28200,28200,573]
["2021-08-12","08:45:00",28180,28190,28170,28180,534,null,null,null,null,null,null,null,"2021-08-12","08:45:00",28185,28195,28170,28175,7744]
["2021-08-12","11:10:00",28110,28120,28100,28110,62,null,null,null,null,null,null,null,"2021-08-12","11:10:00",28115,28120,28105,28110,2172]
["2021-08-12","14:45:00",28000,28000,27980,27980,226,null,null,null,null,null,null,null,"2021-08-12","14:45:00",27995,28000,27985,27985,3588]
["2021-08-13","17:25:00",28020,28020,28010,28010,2,null,null,null,null,null,null,null,"2021-08-13","17:25:00",28020,28020,28010,28015,482]
["2021-08-13","19:50:00",28060,28070,28060,28070,62,null,null,null,null,null,null,null,"2021-08-13","19:50:00",28060,28070,28050,28070,1678]
["2021-08-13","22:35:00",28000,28000,27980,27980,133,null,null,null,null,null,null,null,"2021-08-13","22:35:00",28000,28000,27980,27985,4800]
["2021-08-13","01:00:00",28020,28030,28020,28020,41,null,null,null,null,null,null,null,"2021-08-13","01:00:00",28015,28030,28015,28020,1181]
["2021-08-13","03:45:00",28050,28060,28050,28050,9,null,null,null,null,null,null,null,"2021-08-13","03:45:00",28050,28055,28045,28050,256]
["2021-08-13","09:20:00",27970,27970,27940,27950,360,null,null,null,null,null,null,null,"2021-08-13","09:20:00",27965,27975,27940,27950,6431]
["2021-08-13","11:30:00",28030,28030,27990,27990,248,null,null,null,null,null,null,null,"2021-08-13","11:30:00",28020,28025,27990,27995,4545]
["2021-08-13","12:05:00",27990,27990,27980,27980,98,null,null,null,null,null,null,null,"2021-08-13","12:05:00",27995,27995,27980,27980,1550]
["2021-08-13","14:30:00",28000,28000,28000,28000,67,null,null,null,null,null,null,null,"2021-08-13","14:30:00",28000,28010,27990,27995,1902]
["2021-08-16","18:05:00",28040,28040,28040,28040,99,null,null,null,null,null,null,null,"2021-08-16","18:05:00",28040,28045,28035,28040,1013]
["2021-08-16","20:50:00",28040,28040,28040,28040,32,null,null,null,null,null,null,null,"2021-08-16","20:50:00",28040,28045,28035,28045,489]
["2021-08-16","23:15:00",27960,27980,27950,27980,127,null,null,null,null,null,null,null,"2021-08-16","23:15:00",27960,27985,27950,27975,2735]
["2021-08-16","02:00:00",27900,27900,27890,27890,92,null,null,null,null,null,null,null,"2021-08-16","02:00:00",27900,27905,27885,27890,2200]
["2021-08-16","04:25:00",27860,27860,27860,27860,25,null,null,null,null,null,null,null,"2021-08-16","04:25:00",27865,27865,27855,27855,852]
["2021-08-16","09:40:00",27510,27510,27480,27490,366,null,null,null,null,null,null,null,"2021-08-16","09:40:00",27510,27515,27480,27490,6142]
["2021-08-16","12:40:00",27450,27460,27440,27450,388,null,null,null,null,null,null,null,"2021-08-16","12:40:00",27450,27460,27440,27450,6802]
["2021-08-16","15:05:00",27500,27500,27460,27460,624,null,null,null,null,null,null,null,"2021-08-16","15:05:00",27490,27500,27460,27465,6319]
["2021-08-17","16:40:00",27520,27520,27500,27510,131,null,null,null,null,null,null,null,"2021-08-17","16:40:00",27520,27525,27500,27500,2713]
["2021-08-17","19:05:00",27560,27560,27560,27560,28,null,null,null,null,null,null,null,"2021-08-17","19:05:00",27565,27565,27555,27555,1524]
["2021-08-17","21:30:00",27540,27550,27530,27530,91,null,null,null,null,null,null,null,"2021-08-17","21:30:00",27545,27550,27530,27535,2253]
["2021-08-17","00:15:00",27500,27530,27500,27530,191,null,null,null,null,null,null,null,"2021-08-17","00:15:00",27495,27530,27495,27525,4697]
["2021-08-17","02:40:00",27580,27580,27580,27580,53,null,null,null,null,null,null,null,"2021-08-17","02:40:00",27575,27585,27575,27580,508]
["2021-08-17","04:40:00",27650,27650,27650,27650,22,null,null,null,null,null,null,null,"2021-08-17","04:40:00",27640,27655,27640,27650,513]
["2021-08-17","10:55:00",27550,27550,27530,27530,281,null,null,null,null,null,null,null,"2021-08-17","10:55:00",27545,27555,27525,27525,4342]
["2021-08-17","13:20:00",27540,27550,27540,27550,57,null,null,null,null,null,null,null,"2021-08-17","13:20:00",27535,27550,27530,27545,2975]
["2021-08-18","17:15:00",27370,27370,27350,27350,97,null,null,null,null,null,null,null,"2021-08-18","17:15:00",27375,27380,27345,27345,2379]
["2021-08-18","19:40:00",27300,27300,27300,27300,114,null,null,null,null,null,null,null,"2021-08-18","19:40:00",27310,27310,27290,27295,2251]
["2021-08-18","22:05:00",27330,27340,27310,27310,90,null,null,null,null,null,null,null,"2021-08-18","22:05:00",27335,27340,27305,27305,3040]
["2021-08-18","00:50:00",27390,27390,27380,27380,103,null,null,null,null,null,null,null,"2021-08-18","00:50:00",27395,27395,27375,27380,1682]
["2021-08-18","00:55:00",27370,27380,27370,27370,95,null,null,null,null,null,null,null,"2021-08-18","00:55:00",27375,27385,27365,27365,2997]
["2021-08-18","05:05:00",27430,27440,27430,27440,59,null,null,null,null,null,null,null,"2021-08-18","05:05:00",27420,27445,27420,27440,553]
["2021-08-18","09:10:00",27410,27450,27400,27420,525,null,null,null,null,null,null,null,"2021-08-18","09:10:00",27415,27450,27395,27420,9526]
["2021-08-18","11:35:00",27560,27580,27560,27580,136,null,null,null,null,null,null,null,"2021-08-18","11:35:00",27560,27585,27560,27585,2271]
["2021-08-18","14:20:00",27620,27630,27620,27620,180,null,null,null,null,null,null,null,"2021-08-18","14:20:00",27625,27625,27610,27610,2951]
["2021-08-19","17:55:00",27520,27540,27520,27530,57,null,null,null,null,null,null,null,"2021-08-19","17:55:00",27525,27540,27520,27535,1226]
["2021-08-19","20:20:00",27560,27560,27560,27560,16,null,null,null,null,null,null,null,"2021-08-19","20:20:00",27560,27565,27555,27565,1145]
["2021-08-19","23:05:00",27620,27620,27610,27610,44,null,null,null,null,null,null,null,"2021-08-19","23:05:00",27620,27620,27600,27600,2740]
["2021-08-19","01:25:00",27600,27600,27590,27590,34,null,null,null,null,null,null,null,"2021-08-19","01:25:00",27600,27605,27585,27590,991]
["2021-08-19","04:10:00",27540,27560,27540,27550,24,null,null,null,null,null,null,null,"2021-08-19","04:10:00",27540,27560,27540,27555,1570]
["2021-08-19","09:45:00",27450,27470,27440,27440,211,null,null,null,null,null,null,null,"2021-08-19","09:45:00",27450,27465,27440,27445,3771]
["2021-08-19","12:10:00",27380,27380,27380,27380,94,null,null,null,null,null,null,null,"2021-08-19","12:10:00",27380,27385,27370,27375,1746]
["2021-08-19","12:35:00",27370,27380,27370,27370,182,null,null,null,null,null,null,null,"2021-08-19","12:35:00",27375,27380,27365,27370,3527]
["2021-08-19","15:00:00",27260,27280,27230,27230,1262,null,null,null,null,null,null,null,"2021-08-19","15:00:00",27265,27275,27220,27225,12839]
["2021-08-20","18:35:00",27030,27040,27020,27030,327,null,null,null,null,null,null,null,"2021-08-20","18:35:00",27035,27045,27025,27035,5417]
["2021-08-20","21:20:00",27040,27070,27040,27060,74,null,null,null,null,null,null,null,"2021-08-20","21:20:00",27035,27065,27030,27060,3530]
["2021-08-20","23:35:00",27150,27150,27120,27120,169,null,null,null,null,null,null,null,"2021-08-20","23:35:00",27155,27160,27110,27120,6152]
["2021-08-20","02:25:00",27280,27280,27250,27250,61,null,null,null,null,null,null,null,"2021-08-20","02:25:00",27280,27280,27245,27250,1905]
["2021-08-20","04:50:00",27260,27270,27240,27250,34,null,null,null,null,null,null,null,"2021-08-20","04:50:00",27250,27270,27240,27250,1810]
["2021-08-20","10:25:00",27160,27200,27160,27180,475,null,null,null,null,null,null,null,"2021-08-20","10:25:00",27165,27195,27160,27185,5710]
["2021-08-20","13:10:00",27080,27080,27060,27060,222,null,null,null,null,null,null,null,"2021-08-20","13:10:00",27080,27085,27060,27060,2684]
["2021-08-23","16:45:00",26880,26890,26870,26890,95,null,null,null,null,null,null,null,"2021-08-23","16:45:00",26885,26895,26875,26890,2622]
["2021-08-23","17:10:00",26950,26960,26930,26940,95,null,null,null,null,null,null,null,"2021-08-23","17:10:00",26945,26955,26930,26935,2019]
["2021-08-23","19:35:00",26960,26960,26960,26960,37,null,null,null,null,null,null,null,"2021-08-23","19:35:00",26960,26965,26950,26960,1279]
["2021-08-23","21:45:00",26990,27000,26990,26990,32,null,null,null,null,null,null,null,"2021-08-23","21:45:00",26995,27000,26985,26995,1016]
["2021-08-23","00:40:00",27150,27150,27140,27150,67,null,null,null,null,null,null,null,"2021-08-23","00:40:00",27145,27155,27140,27150,1771]
["2021-08-23","03:05:00",27210,27210,27200,27200,15,null,null,null,null,null,null,null,"2021-08-23","03:05:00",27200,27210,27200,27200,623]
["2021-08-23","05:30:00",27240,27240,27240,27240,89,null,null,null,null,null,null,null,"2021-08-23","05:30:00",27240,27240,27240,27240,2114]
["2021-08-23","11:25:00",27450,27470,27450,27450,221,null,null,null,null,null,null,null,"2021-08-23","11:25:00",27455,27470,27450,27455,4203]
["2021-08-23","13:50:00",27520,27530,27520,27520,302,null,null,null,null,null,null,null,"2021-08-23","13:50:00",27520,27535,27515,27520,3940]
["2021-08-24","17:45:00",27480,27490,27480,27490,87,null,null,null,null,null,null,null,"2021-08-24","17:45:00",27475,27490,27475,27485,2436]
["2021-08-24","20:20:00",27540,27540,27530,27530,74,null,null,null,null,null,null,null,"2021-08-24","20:20:00",27545,27545,27530,27535,1708]
["2021-08-24","22:30:00",27520,27560,27520,27540,173,null,null,null,null,null,null,null,"2021-08-24","22:30:00",27520,27550,27520,27540,4930]
["2021-08-24","22:55:00",27550,27550,27540,27550,89,null,null,null,null,null,null,null,"2021-08-24","22:55:00",27545,27555,27535,27545,2115]
["2021-08-24","01:20:00",27600,27600,27600,27600,6,null,null,null,null,null,null,null,"2021-08-24","01:20:00",27605,27610,27600,27600,275]
["2021-08-24","03:45:00",27620,27620,27620,27620,9,null,null,null,null,null,null,null,"2021-08-24","03:45:00",27610,27620,27610,27615,195]
["2021-08-24","09:40:00",27750,27760,27750,27760,302,null,null,null,null,null,null,null,"2021-08-24","09:40:00",27750,27770,27740,27765,5214]
["2021-08-24","12:05:00",27740,27740,27730,27740,128,null,null,null,null,null,null,null,"2021-08-24","12:05:00",27735,27740,27730,27740,1138]
["2021-08-24","14:50:00",27760,27760,27720,27740,452,null,null,null,null,null,null,null,"2021-08-24","14:50:00",27760,27760,27725,27735,7141]
["2021-08-25","18:30:00",27770,27770,27760,27770,17,null,null,null,null,null,null,null,"2021-08-25","18:30:00",27770,27775,27760,27770,1166]
["2021-08-25","20:45:00",27730,27730,27730,27730,20,null,null,null,null,null,null,null,"2021-08-25","20:45:00",27735,27735,27725,27730,480]
["2021-08-25","23:30:00",27780,27780,27770,27780,38,null,null,null,null,null,null,null,"2021-08-25","23:30:00",27785,27785,27770,27775,1670]
["2021-08-25","01:55:00",27780,27780,27780,27780,10,null,null,null,null,null,null,null,"2021-08-25","01:55:00",27785,27790,27780,27790,520]
["2021-08-25","04:40:00",27810,27810,27810,27810,18,null,null,null,null,null,null,null,"2021-08-25","04:40:00",27810,27815,27800,27810,696]
["2021-08-25","04:45:00",27800,27800,27800,27800,12,null,null,null,null,null,null,null,"2021-08-25","04:45:00",27805,27805,27795,27795,900]
["2021-08-25","10:20:00",27810,27810,27800,27800,81,null,null,null,null,null,null,null,"2021-08-25","10:20:00",27820,27820,27800,27805,2026]
["2021-08-25","13:05:00",27670,27680,27670,27680,167,null,null,null,null,null,null,null,"2021-08-25","13:05:00",27675,27685,27670,27680,3019]
["2021-08-26","16:40:00",27770,27770,27760,27760,54,null,null,null,null,null,null,null,"2021-08-26","16:40:00",27775,27775,27750,27755,1724]
["2021-08-26","19:00:00",27750,27750,27750,27750,21,null,null,null,null,null,null,null,"2021-08-26","19:00:00",27745,27755,27745,27750,405]
["2021-08-26","21:45:00",27750,27760,27750,27760,15,null,null,null,null,null,null,null,"2021-08-26","21:45:00",27745,27760,27745,27760,844]
["2021-08-26","00:10:00",27790,27800,27790,27790,74,null,null,null,null,null,null,null,"2021-08-26","00:10:00",27790,27795,27785,27785,1513]
["2021-08-26","02:55:00",27810,27810,27810,27810,0,null,null,null,null,null,null,null,"2021-08-26","02:55:00",27805,27805,27800,27800,152]
["2021-08-26","05:20:00",27800,27800,27790,27790,28,null,null,null,null,null,null,null,"2021-08-26","05:20:00",27805,27805,27790,27795,456]
["2021-08-26","10:55:00",27730,27730,27720,27720,120,null,null,null,null,null,null,null,"2021-08-26","10:55:00",27735,27735,27720,27720,2698]
["2021-08-26","13:40:00",27730,27730,27720,27720,50,null,null,null,null,null,null,null,"2021-08-26","13:40:00",27725,27725,27715,27715,505]
["2021-08-27","17:05:00",27740,27740,27740,27740,62,null,null,null,null,null,null,null,"2021-08-27","17:05:00",27740,27745,27735,27740,940]
["2021-08-27","17:35:00",27750,27760,27750,27750,65,null,null,null,null,null,null,null,"2021-08-27","17:35:00",27750,27770,27750,27755,1344]
["2021-08-27","20:00:00",27730,27730,27730,27730,28,null,null,null,null,null,null,null,"2021-08-27","20:00:00",27730,27735,27725,27725,589]
["2021-08-27","22:25:00",27750,27750,27740,27740,70,null,null,null,null,null,null,null,"2021-08-27","22:25:00",27750,27750,27735,27745,897]
["2021-08-27","01:10:00",27740,27750,27740,27740,53,null,null,null,null,null,null,null,"2021-08-27","01:10:00",27740,27750,27735,27745,1888]
["2021-08-27","03:35:00",27680,27690,27670,27690,105,null,null,null,null,null,null,null,"2021-08-27","03:35:00",27685,27690,27670,27685,2045]
["2021-08-27","09:10:00",27540,27540,27510,27520,456,null,null,null,null,null,null,null,"2021-08-27","09:10:00",27545,27550,27505,27530,6855]
["2021-08-27","12:15:00",27590,27600,27590,27590,82,null,null,null,null,null,null,null,"2021-08-27","12:15:00",27595,27600,27585,27590,1274]
["2021-08-27","14:15:00",27590,27590,27590,27590,65,null,null,null,null,null,null,null,"2021-08-27","14:15:00",27595,27600,27590,27595,1469]
["2021-08-30","18:10:00",27660,27660,27660,27660,11,null,null,null,null,null,null,null,"2021-08-30","18:10:00",27660,27665,27650,27655,1044]
["2021-08-30","20:35:00",27660,27660,27660,27660,12,null,null,null,null,null,null,null,"2021-08-30","20:35:00",27660,27660,27655,27660,220]
["2021-08-30","23:00:00",27720,27760,27700,27760,302,null,null,null,null,null,null,null,"2021-08-30","23:00:00",27725,27765,27695,27760,10844]
["2021-08-30","23:25:00",27820,27820,27790,27810,202,null,null,null,null,null,null,null,"2021-08-30","23:25:00",27815,27820,27790,27810,6210]
["2021-08-30","01:50:00",27810,27810,27810,27810,54,null,null,null,null,null,null,null,"2021-08-30","01:50:00",27815,27820,27810,27815,481]
["2021-08-30","04:15:00",27850,27860,27850,27860,59,null,null,null,null,null,null,null,"2021-08-30","04:15:00",27845,27860,27845,27860,1192]
["2021-08-30","10:25:00",27710,27720,27710,27720,155,null,null,null,null,null,null,null,"2021-08-30","10:25:00",27710,27725,27705,27720,3159]
["2021-08-30","12:30:00",27710,27720,27710,27710,187,null,null,null,null,null,null,null,"2021-08-30","12:30:00",27710,27725,27705,27720,3119]
["2021-08-30","15:15:00",27740,27740,27740,27740,915,null,null,null,null,null,null,null,"2021-08-30","15:15:00",27740,27740,27740,27740,4833]
["2021-08-31","18:50:00",27690,27690,27690,27690,32,null,null,null,null,null,null,null,"2021-08-31","18:50:00",27695,27700,27690,27695,1188]
["2021-08-31","21:15:00",27720,27720,27720,27720,0,null,null,null,null,null,null,null,"2021-08-31","21:15:00",27720,27725,27720,27720,73]
["2021-08-31","00:00:00",27710,27720,27710,27720,4,null,null,null,null,null,null,null,"2021-08-31","00:00:00",27715,27720,27710,27710,211]
["2021-08-31","02:25:00",27720,27720,27720,27720,4,null,null,null,null,null,null,null,"2021-08-31","02:25:00",27715,27725,27715,27720,129]
["2021-08-31","02:50:00",27720,27720,27720,27720,0,null,null,null,null,null,null,null,"2021-08-31","02:50:00",27715,27720,27715,27715,8]
["2021-08-31","05:25:00",27680,27680,27680,27680,0,null,null,null,null,null,null,null,"2021-08-31","05:25:00",27685,27685,27685,27685,0]
["2021-08-31","10:45:00",27770,27770,27768,27770,463,null,null,null,null,null,null,null,"2021-08-31","10:45:00",27765,27775,27760,27770,1637]
["2021-08-31","13:30:00",28040,28060,28030,28040,642,null,null,null,null,null,null,null,"2021-08-31","13:30:00",28040,28055,28025,28035,8662]
["2021-09-01","17:05:00",28140,28140,28130,28130,163,null,null,null,null,null,null,null,"2021-09-01","17:05:00",28130,28150,28130,28135,2637]
["2021-09-01","19:30:00",28150,28150,28130,28140,24,null,null,null,null,null,null,null,"2021-09-01","19:30:00",28150,28150,28135,28140,1012]
["2021-09-01","22:15:00",28070,28080,28070,28080,45,null,null,null,null,null,null,null,"2021-09-01","22:15:00",28060,28080,28060,28080,1412]
["2021-09-01","00:40:00",28110,28140,28110,28140,78,null,null,null,null,null,null,null,"2021-09-01","00:40:00",28110,28140,28110,28140,2862]
["2021-09-01","03:25:00",28120,28120,28120,28120,10,null,null,null,null,null,null,null,"2021-09-01","03:25:00",28125,28125,28110,28115,517]
["2021-09-01","09:00:00",28160,28260,28160,28250,1712,null,null,null,null,null,null,null,"2021-09-01","09:00:00",28165,28260,28155,28255,26522]
["2021-09-01","11:20:00",28410,28420,28400,28420,208,null,null,null,null,null,null,null,"2021-09-01","11:20:00",28410,28420,28400,28420,3666]
["2021-09-01","11:45:00",28410,28440,28400,28430,134,null,null,null,null,null,null,null,"2021-09-01","11:45:00",28405,28440,28400,28440,3515]
["2021-09-01","14:10:00",28380,28390,28380,28390,162,null,null,null,null,null,null,null,"2021-09-01","14:10:00",28385,28400,28385,28390,2645]
["2021-09-02","17:45:00",28550,28550,28550,28550,28,null,null,null,null,null,null,null,"2021-09-02","17:45:00",28555,28560,28545,28555,1558]
["2021-09-02","20:30:00",28560,28570,28560,28570,121,null,null,null,null,null,null,null,"2021-09-02","20:30:00",28550,28575,28550,28570,3165]
["2021-09-02","22:55:00",28540,28540,28510,28520,173,null,null,null,null,null,null,null,"2021-09-02","22:55:00",28535,28535,28500,28515,2743]
["2021-09-02","02:10:00",28610,28610,28610,28610,49,null,null,null,null,null,null,null,"2021-09-02","02:10:00",28615,28615,28600,28605,844]
["2021-09-02","04:00:00",28580,28580,28550,28560,72,null,null,null,null,null,null,null,"2021-09-02","04:00:00",28580,28580,28550,28555,2301]
["2021-09-02","09:35:00",28510,28520,28490,28500,622,null,null,null,null,null,null,null,"2021-09-02","09:35:00",28515,28530,28485,28500,7822]
["2021-09-02","12:20:00",28460,28470,28460,28470,52,null,null,null,null,null,null,null,"2021-09-02","12:20:00",28455,28480,28455,28475,1374]
["2021-09-02","14:45:00",28520,28520,28500,28510,102,null,null,null,null,null,null,null,"2021-09-02","14:45:00",28515,28515,28500,28510,1789]
["2021-09-03","18:40:00",28540,28550,28540,28540,22,null,null,null,null,null,null,null,"2021-09-03","18:40:00",28540,28545,28535,28535,1083]
["2021-09-03","21:05:00",28550,28550,28550,28550,38,null,null,null,null,null,null,null,"2021-09-03","21:05:00",28550,28555,28540,28545,1039]
["2021-09-03","21:10:00",28550,28550,28550,28550,1,null,null,null,null,null,null,null,"2021-09-03","21:10:00",28545,28550,28545,28545,149]
["2021-09-03","00:20:00",28700,28700,28690,28690,76,null,null,null,null,null,null,null,"2021-09-03","00:20:00",28695,28700,28685,28695,1656]
["2021-09-03","02:15:00",28670,28670,28660,28670,6,null,null,null,null,null,null,null,"2021-09-03","02:15:00",28670,28675,28665,28665,932]
["2021-09-03","04:40:00",28590,28590,28590,28590,107,null,null,null,null,null,null,null,"2021-09-03","04:40:00",28580,28595,28580,28585,998]
["2021-09-03","10:35:00",28660,28670,28650,28650,166,null,null,null,null,null,null,null,"2021-09-03","10:35:00",28655,28670,28645,28650,3502]
["2021-09-03","13:00:00",29080,29090,29020,29060,939,null,null,null,null,null,null,null,"2021-09-03","13:00:00",29085,29090,29025,29060,11835]
["2021-09-06","16:55:00",29250,29270,29240,29270,301,null,null,null,null,null,null,null,"2021-09-06","16:55:00",29260,29275,29245,29275,5223]
["2021-09-06","19:20:00",29370,29370,29350,29360,112,null,null,null,null,null,null,null,"2021-09-06","19:20:00",29360,29365,29355,29360,1662]
["2021-09-06","21:45:00",29360,29370,29340,29370,273,null,null,null,null,null,null,null,"2021-09-06","21:45:00",29365,29375,29345,29365,5018]
["2021-09-06","22:30:00",29280,29320,29280,29280,591,null,null,null,null,null,null,null,"2021-09-06","22:30:00",29275,29330,29275,29280,15660]
["2021-09-06","02:50:00",29510,29520,29510,29510,17,null,null,null,null,null,null,null,"2021-09-06","02:50:00",29515,29520,29505,29515,884]
["2021-09-06","03:15:00",29550,29550,29550,29550,118,null,null,null,null,null,null,null,"2021-09-06","03:15:00",29545,29560,29540,29560,1104]
["2021-09-06","08:50:00",29590,29630,29580,29610,1411,null,null,null,null,null,null,null,"2021-09-06","08:50:00",29590,29640,29570,29615,6461]
["2021-09-06","11:15:00",29640,29647,29610,29610,597,null,null,null,null,null,null,null,"2021-09-06","11:15:00",29640,29650,29600,29615,5278]
["2021-09-06","14:00:00",29670,29680,29646,29646,461,null,null,null,null,null,null,null,"2021-09-06","14:00:00",29665,29675,29645,29645,4431]
["2021-09-07","17:35:00",30020,30060,30004,30040,548,null,null,null,null,null,null,null,"2021-09-07","17:35:00",30020,30055,30005,30040,6328]
["2021-09-07","19:15:00",30110,30140,30110,30130,241,null,null,null,null,null,null,null,"2021-09-07","19:15:00",30110,30135,30105,30135,5061]
["2021-09-07","22:40:00",30120,30130,30120,30130,97,null,null,null,null,null,null,null,"2021-09-07","22:40:00",30120,30130,30115,30125,1452]
["2021-09-07","01:05:00",30100,30100,30100,30100,14,null,null,null,null,null,null,null,"2021-09-07","01:05:00",30100,30105,30095,30095,252]
["2021-09-07","03:50:00",30090,30090,30090,30090,2,null,null,null,null,null,null,null,"2021-09-07","03:50:00",30090,30090,30080,30085,75]
["2021-09-07","09:25:00",30040,30050,29990,30000,1695,null,null,null,null,null,null,null,"2021-09-07","09:25:00",30045,30055,29990,29995,11601]
["2021-09-07","11:50:00",29910,29910,29890,29910,337,null,null,null,null,null,null,null,"2021-09-07","11:50:00",29915,29915,29890,29910,2707]
["2021-09-07","12:15:00",29850,29880,29850,29880,184,null,null,null,null,null,null,null,"2021-09-07","12:15:00",29855,29885,29850,29870,4201]
["2021-09-07","14:40:00",29922,29933,29913,29930,924,null,null,null,null,null,null,null,"2021-09-07","14:40:00",29930,29940,29915,29930,4311]
["2021-09-08","19:40:00",29730,29730,29710,29720,116,null,null,null,null,null,null,null,"2021-09-08","19:40:00",29725,29735,29715,29730,1837]
["2021-09-08","20:55:00",29830,29830,29810,29820,847,null,null,null,null,null,null,null,"2021-09-08","20:55:00",29830,29835,29810,29820,2155]
["2021-09-08","23:20:00",29753,29800,29753,29780,261,null,null,null,null,null,null,null,"2021-09-08","23:20:00",29755,29795,29750,29785,3621]
["2021-09-08","02:05:00",29930,29940,29920,29940,72,null,null,null,null,null,null,null,"2021-09-08","02:05:00",29930,29940,29925,29935,891]
["2021-09-08","04:30:00",30000,30010,29990,30010,24,null,null,null,null,null,null,null,"2021-09-08","04:30:00",30005,30020,29990,30015,932]
["2021-09-08","10:05:00",29960,29980,29960,29970,403,null,null,null,null,null,null,null,"2021-09-08","10:05:00",29965,29980,29960,29970,3681]
["2021-09-08","12:50:00",30060,30070,30060,30060,90,null,null,null,null,null,null,null,"2021-09-08","12:50:00",30065,30075,30055,30065,1639]
["2021-09-08","15:15:00",30130,30130,30130,30130,1031,null,null,null,null,null,null,null,"2021-09-08","15:15:00",30135,30135,30135,30135,3645]
["2021-09-09","17:25:00",29960,29978,29930,29970,260,null,null,null,null,null,null,null,"2021-09-09","17:25:00",29965,29980,29935,29975,5596]
["2021-09-09","19:10:00",30150,30150,30150,30150,26,null,null,null,null,null,null,null,"2021-09-09","19:10:00",30160,30160,30145,30155,1590]
["2021-09-09","21:35:00",30070,30100,30070,30100,32,null,null,null,null,null,null,null,"2021-09-09","21:35:00",30075,30100,30065,30100,2743]
["2021-09-09","00:20:00",30030,30050,30030,30050,176,null,null,null,null,null,null,null,"2021-09-09","00:20:00",30030,30055,30025,30045,3878]
["2021-09-09","02:45:00",30040,30040,30030,30030,30,null,null,null,null,null,null,null,"2021-09-09","02:45:00",30040,30045,30030,30035,807]
["2021-09-09","05:10:00",29910,29920,29910,29920,21,null,null,null,null,null,null,null,"2021-09-09","05:10:00",29910,29920,29910,29920,269]
["2021-09-09","11:05:00",30049,30050,30029,30040,89,null,null,null,null,null,null,null,"2021-09-09","11:05:00",30050,30050,30025,30035,1397]
["2021-09-09","13:30:00",29970,29970,29957,29960,6,null,null,null,null,null,null,null,"2021-09-09","13:30:00",29960,29970,29955,29965,529]
["2021-09-10","17:50:00",29900,29900,29890,29890,94,null,null,null,null,null,null,null,"2021-09-10","17:50:00",29890,29895,29880,29880,1207]
["2021-09-10","19:45:00",29890,29890,29890,29890,60,null,null,null,null,null,null,null,"2021-09-10","19:45:00",29890,29895,29885,29895,964]
["2021-09-10","22:10:00",29930,29940,29920,29940,79,null,null,null,null,null,null,null,"2021-09-10","22:10:00",29935,29945,29920,29945,2159]
["2021-09-10","00:55:00",29990,30000,29990,30000,11,null,null,null,null,null,null,null,"2021-09-10","00:55:00",29990,30010,29985,30005,808]
["2021-09-10","01:00:00",30010,30010,29980,29980,50,null,null,null,null,null,null,null,"2021-09-10","01:00:00",30010,30010,29975,29975,1522]
["2021-09-10","03:45:00",29900,29930,29900,29930,36,null,null,null,null,null,null,null,"2021-09-10","03:45:00",29900,29935,29900,29930,1512]
["2021-09-10","09:20:00",29970,29990,29960,29980,604,null,null,null,null,null,null,null,"2021-09-10","09:20:00",29965,29995,29955,29990,9160]
["2021-09-10","11:10:00",30170,30170,30130,30160,658,null,null,null,null,null,null,null,"2021-09-10","11:10:00",30160,30165,30130,30165,7452]
["2021-09-10","14:25:00",30120,30130,30110,30130,408,null,null,null,null,null,null,null,"2021-09-10","14:25:00",30115,30130,30115,30120,3683]
["2021-09-13","18:00:00",30310,30310,30310,30310,107,null,null,null,null,null,null,null,"2021-09-13","18:00:00",30310,30320,30300,30310,1484]
["2021-09-13","20:25:00",30290,30290,30290,30290,10,null,null,null,null,null,null,null,"2021-09-13","20:25:00",30295,30300,30290,30295,595]
["2021-09-13","23:10:00",30240,30250,30230,30250,272,null,null,null,null,null,null,null,"2021-09-13","23:10:00",30240,30255,30225,30245,4883]
["2021-09-13","01:35:00",30230,30240,30230,30240,50,null,null,null,null,null,null,null,"2021-09-13","01:35:00",30230,30250,30230,30245,1342]
["2021-09-13","04:20:00",30050,30050,30050,30050,50,null,null,null,null,null,null,null,"2021-09-13","04:20:00",30055,30060,30040,30040,1771]
["2021-09-13","09:55:00",30140,30140,30070,30090,483,null,null,null,null,null,null,null,"2021-09-13","09:55:00",30140,30145,30075,30090,9996]
["2021-09-13","11:35:00",30120,30130,30120,30130,70,null,null,null,null,null,null,null,"2021-09-13","11:35:00",30120,30135,30110,30130,2659]
["2021-09-13","12:40:00",30140,30140,30120,30120,79,null,null,null,null,null,null,null,"2021-09-13","12:40:00",30140,30145,30125,30125,1510]
["2021-09-13","15:05:00",30290,30310,30280,30310,585,null,null,null,null,null,null,null,"2021-09-13","15:05:00",30295,30310,30280,30305,5132]
["2021-09-14","18:40:00",30450,30450,30440,30450,352,null,null,null,null,null,null,null,"2021-09-14","18:40:00",30440,30455,30440,30445,2926]
["2021-09-14","21:25:00",30370,30370,30360,30370,87,null,null,null,null,null,null,null,"2021-09-14","21:25:00",30360,30370,30360,30365,1367]
["2021-09-14","23:50:00",30320,30320,30320,30320,45,null,null,null,null,null,null,null,"2021-09-14","23:50:00",30325,30330,30310,30315,1787]
["2021-09-14","02:35:00",30380,30390,30370,30380,20,null,null,null,null,null,null,null,"2021-09-14","02:35:00",30375,30390,30375,30380,797]
["2021-09-14","05:00:00",30420,30460,30420,30460,131,null,null,null,null,null,null,null,"2021-09-14","05:00:00",30420,30465,30420,30465,2272]
["2021-09-14","09:45:00",30430,30440,30430,30440,473,null,null,null,null,null,null,null,"2021-09-14","09:45:00",30425,30445,30420,30435,5849]
["2021-09-14","13:15:00",30410,30420,30390,30410,219,null,null,null,null,null,null,null,"2021-09-14","13:15:00",30400,30420,30395,30415,5446]
["2021-09-15","16:50:00",30320,30360,30320,30350,328,null,null,null,null,null,null,null,"2021-09-15","16:50:00",30320,30370,30320,30355,6083]
["2021-09-15","17:15:00",30350,30360,30320,30320,188,null,null,null,null,null,null,null,"2021-09-15","17:15:00",30355,30360,30320,30325,3261]
["2021-09-15","19:40:00",30330,30330,30330,30330,29,null,null,null,null,null,null,null,"2021-09-15","19:40:00",30325,30340,30320,30325,1330]
["2021-09-15","22:05:00",30350,30370,30350,30350,110,null,null,null,null,null,null,null,"2021-09-15","22:05:00",30350,30370,30350,30350,2049]
["2021-09-15","00:50:00",30240,30240,30220,30220,29,null,null,null,null,null,null,null,"2021-09-15","00:50:00",30245,30245,30220,30225,993]
["2021-09-15","02:55:00",30210,30210,30210,30210,18,null,null,null,null,null,null,null,"2021-09-15","02:55:00",30210,30220,30200,30215,384]
["2021-09-15","08:45:00",30250,30250,30190,30220,1173,null,null,null,null,null,null,null,"2021-09-15","08:45:00",30245,30250,30190,30220,12548]
["2021-09-15","11:30:00",30310,30370,30310,30340,454,null,null,null,null,null,null,null,"2021-09-15","11:30:00",30315,30370,30310,30330,9221]
["2021-09-15","13:55:00",30370,30370,30360,30370,213,null,null,null,null,null,null,null,"2021-09-15","13:55:00",30360,30365,30355,30360,1782]
["2021-09-16","17:50:00",30350,30370,30350,30370,95,null,null,null,null,null,null,null,"2021-09-16","17:50:00",30350,30370,30350,30365,1622]
["2021-09-16","20:15:00",30280,30290,30280,30290,84,null,null,null,null,null,null,null,"2021-09-16","20:15:00",30280,30295,30275,30290,1624]
["2021-09-16","22:40:00",30240,30260,30230,30260,161,null,null,null,null,null,null,null,"2021-09-16","22:40:00",30240,30260,30230,30260,4475]
["2021-09-16","23:05:00",30340,30340,30300,30300,239,null,null,null,null,null,null,null,"2021-09-16","23:05:00",30340,30345,30295,30300,4098]
["2021-09-16","03:20:00",30350,30350,30350,30350,21,null,null,null,null,null,null,null,"2021-09-16","03:20:00",30355,30360,30345,30350,329]
["2021-09-16","03:50:00",30360,30360,30360,30360,54,null,null,null,null,null,null,null,"2021-09-16","03:50:00",30365,30370,30355,30365,792]
["2021-09-16","09:45:00",30370,30370,30360,30370,147,null,null,null,null,null,null,null,"2021-09-16","09:45:00",30370,30375,30360,30375,2442]
["2021-09-16","12:10:00",30230,30240,30230,30240,88,null,null,null,null,null,null,null,"2021-09-16","12:10:00",30230,30240,30230,30235,1323]
["2021-09-16","14:55:00",30130,30180,30130,30150,1346,null,null,null,null,null,null,null,"2021-09-16","14:55:00",30130,30175,30130,30140,12049]
["2021-09-17","18:30:00",30230,30230,30210,30210,57,null,null,null,null,null,null,null,"2021-09-17","18:30:00",30230,30235,30205,30205,1596]
["2021-09-17","20:55:00",30170,30180,30170,30180,71,null,null,null,null,null,null,null,"2021-09-17","20:55:00",30170,30180,30165,30180,907]
["2021-09-17","23:40:00",30240,30240,30210,30220,95,null,null,null,null,null,null,null,"2021-09-17","23:40:00",30245,30250,30210,30220,2990]
["2021-09-17","01:30:00",30230,30230,30230,30230,6,null,null,null,null,null,null,null,"2021-09-17","01:30:00",30230,30240,30230,30235,343]
["2021-09-17","04:45:00",30310,30340,30310,30340,47,null,null,null,null,null,null,null,"2021-09-17","04:45:00",30315,30345,30310,30330,2129]
["2021-09-17","04:50:00",30350,30350,30340,30340,129,null,null,null,null,null,null,null,"2021-09-17","04:50:00",30335,30355,30335,30340,2636]
["2021-09-17","10:25:00",30300,30300,30290,30290,304,null,null,null,null,null,null,null,"2021-09-17","10:25:00",30300,30305,30290,30295,3167]
["2021-09-17","13:10:00",30300,30320,30300,30300,155,null,null,null,null,null,null,null,"2021-09-17","13:10:00",30305,30310,30300,30305,2453]
["2021-09-21","09:00:00",29690,29750,29600,29680,1759,null,null,null,null,null,null,null,"2021-09-21","09:00:00",29695,29745,29600,29690,19074]
["2021-09-21","11:25:00",29680,29710,29660,29710,438,null,null,null,null,null,null,null,"2021-09-21","11:25:00",29685,29710,29665,29710,5138]
["2021-09-21","14:10:00",29790,29820,29750,29750,599,null,null,null,null,null,null,null,"2021-09-21","14:10:00",29790,29815,29750,29750,7889]
["2021-09-22","17:05:00",29940,29950,29940,29940,47,null,null,null,null,null,null,null,"2021-09-22","17:05:00",29935,29950,29935,29940,1381]
["2021-09-22","20:25:00",29980,29980,29970,29980,70,null,null,null,null,null,null,null,"2021-09-22","20:25:00",29980,29985,29965,29975,1128]
["2021-09-22","22:50:00",29920,29930,29890,29890,224,null,null,null,null,null,null,null,"2021-09-22","22:50:00",29920,29935,29880,29890,5896]
["2021-09-22","01:15:00",29920,29920,29920,29920,115,null,null,null,null,null,null,null,"2021-09-22","01:15:00",29925,29925,29915,29925,1888]
["2021-09-22","04:00:00",29870,29900,29870,29880,130,null,null,null,null,null,null,null,"2021-09-22","04:00:00",29865,29905,29865,29880,2304]
["2021-09-22","09:05:00",29610,29610,29510,29510,755,null,null,null,null,null,null,null,"2021-09-22","09:05:00",29610,29615,29515,29515,10539]
["2021-09-22","09:30:00",29530,29540,29500,29520,416,null,null,null,null,null,null,null,"2021-09-22","09:30:00",29530,29545,29495,29520,6885]
["2021-09-22","11:45:00",29490,29500,29480,29500,125,null,null,null,null,null,null,null,"2021-09-22","11:45:00",29490,29510,29480,29510,1709]
["2021-09-22","14:15:00",29520,29560,29510,29560,339,null,null,null,null,null,null,null,"2021-09-22","14:15:00",29515,29565,29505,29560,7248]
["2021-09-24","18:10:00",29620,29630,29620,29630,12,null,null,null,null,null,null,null,"2021-09-24","18:10:00",29620,29630,29620,29625,652]
["2021-09-24","20:35:00",29660,29660,29650,29650,95,null,null,null,null,null,null,null,"2021-09-24","20:35:00",29665,29665,29645,29655,2164]
["2021-09-24","23:00:00",29740,29750,29730,29740,176,null,null,null,null,null,null,null,"2021-09-24","23:00:00",29740,29760,29730,29740,5956]
["2021-09-24","01:45:00",29780,29780,29780,29780,23,null,null,null,null,null,null,null,"2021-09-24","01:45:00",29770,29780,29770,29775,403]
["2021-09-24","04:10:00",29770,29830,29770,29830,168,null,null,null,null,null,null,null,"2021-09-24","04:10:00",29775,29835,29765,29830,4130]
["2021-09-24","09:35:00",30010,30010,29960,29960,850,null,null,null,null,null,null,null,"2021-09-24","09:35:00",30005,30010,29955,29960,11493]
["2021-09-24","11:40:00",30030,30050,30030,30050,116,null,null,null,null,null,null,null,"2021-09-24","11:40:00",30025,30045,30020,30045,2232]
["2021-09-24","14:20:00",30060,30060,30060,30060,222,null,null,null,null,null,null,null,"2021-09-24","14:20:00",30055,30070,30055,30060,2356]
["2021-09-24","14:45:00",30080,30080,30070,30080,259,null,null,null,null,null,null,null,"2021-09-24","14:45:00",30085,30090,30070,30085,4419]
["2021-09-27","18:20:00",29990,30000,29990,29990,56,null,null,null,null,null,null,null,"2021-09-27","18:20:00",29980,29995,29980,29990,1062]
["2021-09-27","20:45:00",29930,29930,29930,29930,9,null,null,null,null,null,null,null,"2021-09-27","20:45:00",29935,29935,29930,29930,590]
["2021-09-27","23:30:00",29970,29980,29960,29960,178,null,null,null,null,null,null,null,"2021-09-27","23:30:00",29975,29990,29960,29960,3494]
["2021-09-27","01:55:00",30000,30000,29990,30000,29,null,null,null,null,null,null,null,"2021-09-27","01:55:00",30000,30000,29995,30000,333]
["2021-09-27","04:40:00",30060,30070,30060,30070,66,null,null,null,null,null,null,null,"2021-09-27","04:40:00",30060,30075,30055,30075,882]
["2021-09-27","09:20:00",30130,30130,30100,30120,612,null,null,null,null,null,null,null,"2021-09-27","09:20:00",30140,30140,30100,30120,10655]
["2021-09-27","12:05:00",30180,30180,30170,30170,11,null,null,null,null,null,null,null,"2021-09-27","12:05:00",30175,30180,30170,30180,938]
["2021-09-27","14:50:00",30070,30080,30060,30080,256,null,null,null,null,null,null,null,"2021-09-27","14:50:00",30075,30080,30060,30080,2364]
["2021-09-28","18:25:00",30090,30100,30080,30080,186,null,null,null,null,null,null,null,"2021-09-28","18:25:00",30090,30100,30070,30075,2439]
["2021-09-28","18:50:00",30070,30070,30040,30050,37,null,null,null,null,null,null,null,"2021-09-28","18:50:00",30070,30070,30045,30050,1259]
["2021-09-28","21:15:00",29980,29990,29980,29990,79,null,null,null,null,null,null,null,"2021-09-28","21:15:00",29985,29995,29975,29990,1323]
["2021-09-28","23:40:00",30030,30050,30030,30040,285,null,null,null,null,null,null,null,"2021-09-28","23:40:00",30030,30060,30030,30045,5476]
["2021-09-28","02:25:00",30030,30030,30030,30030,12,null,null,null,null,null,null,null,"2021-09-28","02:25:00",30035,30040,30030,30030,306]
["2021-09-28","04:20:00",30060,30060,30060,30060,22,null,null,null,null,null,null,null,"2021-09-28","04:20:00",30060,30070,30055,30055,468]
["2021-09-28","09:50:00",29890,29900,29870,29880,378,null,null,null,null,null,null,null,"2021-09-28","09:50:00",29895,29900,29865,29885,5982]
["2021-09-28","12:35:00",29980,29980,29960,29970,445,null,null,null,null,null,null,null,"2021-09-28","12:35:00",29990,29990,29960,29970,6135]
["2021-09-28","15:00:00",30010,30020,29980,29980,1471,null,null,null,null,null,null,null,"2021-09-28","15:00:00",30010,30015,29985,29985,12922]
["2021-09-29","18:55:00",29820,29820,29800,29800,278,null,null,null,null,null,null,null,"2021-09-29","18:55:00",29815,29820,29795,29805,6370]
["2021-09-29","21:20:00",29850,29850,29840,29840,38,null,null,null,null,null,null,null,"2021-09-29","21:20:00",29855,29860,29840,29840,1387]
["2021-09-29","23:45:00",29570,29590,29550,29550,265,null,null,null,null,null,null,null,"2021-09-29","23:45:00",29570,29590,29550,29555,5666]
["2021-09-29","00:10:00",29500,29520,29490,29500,213,null,null,null,null,null,null,null,"2021-09-29","00:10:00",29500,29520,29490,29500,6657]
["2021-09-29","02:30:00",29560,29560,29550,29550,28,null,null,null,null,null,null,null,"2021-09-29","02:30:00",29560,29565,29540,29545,1156]
["2021-09-29","04:55:00",29510,29530,29480,29520,225,null,null,null,null,null,null,null,"2021-09-29","04:55:00",29515,29535,29475,29525,5629]
["2021-09-29","10:20:00",29530,29530,29510,29520,479,null,null,null,null,null,null,null,"2021-09-29","10:20:00",29535,29540,29505,29515,6305]
["2021-09-29","12:45:00",29440,29450,29400,29400,639,null,null,null,null,null,null,null,"2021-09-29","12:45:00",29440,29455,29395,29395,6248]
["2021-09-30","16:40:00",29700,29710,29660,29670,249,null,null,null,null,null,null,null,"2021-09-30","16:40:00",29705,29710,29660,29670,3805]
["2021-09-30","19:05:00",29820,29830,29810,29820,43,null,null,null,null,null,null,null,"2021-09-30","19:05:00",29825,29825,29810,29815,1829]
["2021-09-30","21:30:00",29780,29780,29750,29750,106,null,null,null,null,null,null,null,"2021-09-30","21:30:00",29775,29785,29750,29755,2217]
["2021-09-30","00:05:00",29810,29820,29800,29800,191,null,null,null,null,null,null,null,"2021-09-30","00:05:00",29805,29825,29800,29805,3245]
["2021-09-30","02:35:00",29710,29720,29710,29710,23,null,null,null,null,null,null,null,"2021-09-30","02:35:00",29715,29720,29705,29710,1879]
["2021-09-30","05:20:00",29720,29740,29710,29720,68,null,null,null,null,null,null,null,"2021-09-30","05:20:00",29715,29745,29710,29725,1048]
["2021-09-30","10:25:00",29410,29430,29380,29400,1418,null,null,null,null,null,null,null,"2021-09-30","10:25:00",29415,29435,29380,29395,11994]
["2021-09-30","10:30:00",29400,29410,29390,29390,1049,null,null,null,null,null,null,null,"2021-09-30","10:30:00",29390,29410,29385,29395,8638]
["2021-09-30","13:15:00",29510,29620,29510,29620,1421,null,null,null,null,null,null,null,"2021-09-30","13:15:00",29500,29620,29500,29610,18126]
["2021-10-01","16:50:00",29730,29740,29700,29710,326,null,null,null,null,null,null,null,"2021-10-01","16:50:00",29720,29740,29705,29710,3592]
["2021-10-01","19:15:00",29570,29570,29550,29550,162,null,null,null,null,null,null,null,"2021-10-01","19:15:00",29565,29575,29550,29550,2852]
["2021-10-01","21:45:00",29570,29590,29570,29580,90,null,null,null,null,null,null,null,"2021-10-01","21:45:00",29575,29600,29570,29585,1879]
["2021-10-01","00:20:00",29490,29490,29470,29470,101,null,null,null,null,null,null,null,"2021-10-01","00:20:00",29490,29490,29470,29470,3480]
["2021-10-01","03:05:00",29430,29460,29430,29460,145,null,null,null,null,null,null,null,"2021-10-01","03:05:00",29430,29465,29430,29460,3375]
["2021-10-01","05:30:00",29310,29320,29310,29320,2,null,null,null,null,null,null,null,"2021-10-01","05:30:00",29310,29315,29300,29310,291]
["2021-10-01","10:35:00",28970,28980,28900,28950,2560,null,null,null,null,null,null,null,"2021-10-01","10:35:00",28975,28985,28900,28950,31274]
["2021-10-01","13:20:00",28740,28740,28720,28730,390,null,null,null,null,null,null,null,"2021-10-01","13:20:00",28740,28745,28720,28725,5125]
["2021-10-04","16:55:00",28850,28880,28830,28830,378,null,null,null,null,null,null,null,"2021-10-04","16:55:00",28845,28880,28820,28820,6488]
["2021-10-04","17:35:00",28810,28850,28810,28840,267,null,null,null,null,null,null,null,"2021-10-04","17:35:00",28805,28850,28805,28840,4100]
["2021-10-04","19:40:00",28810,28810,28800,28810,144,null,null,null,null,null,null,null,"2021-10-04","19:40:00",28815,28815,28795,28810,2150]
["2021-10-04","22:05:00",28930,28930,28920,28920,163,null,null,null,null,null,null,null,"2021-10-04","22:05:00",28930,28935,28910,28915,2304]
["2021-10-04","00:50:00",28880,28880,28860,28880,128,null,null,null,null,null,null,null,"2021-10-04","00:50:00",28885,28895,28860,28885,4371]
["2021-10-04","03:15:00",29000,29010,29000,29010,156,null,null,null,null,null,null,null,"2021-10-04","03:15:00",29000,29020,28995,29010,2206]
["2021-10-04","05:40:00",29040,29040,29040,29040,1,null,null,null,null,null,null,null,"2021-10-04","05:40:00",29035,29050,29035,29045,136]
["2021-10-04","11:05:00",28470,28470,28400,28410,918,null,null,null,null,null,null,null,"2021-10-04","11:05:00",28470,28470,28405,28415,10318]
["2021-10-04","13:30:00",28370,28420,28350,28390,558,null,null,null,null,null,null,null,"2021-10-04","13:30:00",28370,28420,28345,28390,8068]
["2021-10-05","17:30:00",28240,28250,28220,28220,283]
["2021-10-05","19:45:00",28340,28350,28330,28350,98]
["2021-10-05","22:10:00",28340,28340,28320,28320,183]
["2021-10-05","22:35:00",28320,28320,28290,28310,316]
["2021-10-05","01:00:00",27800,27800,27750,27760,210]
["2021-10-05","03:25:00",27770,27770,27760,27770,46]
["2021-10-05","08:50:00",27850,27910,27850,27870,557]
["2021-10-05","11:15:00",27610,27640,27600,27640,650]
["2021-10-05","14:00:00",27790,27810,27760,27760,450]
["2021-10-06","17:30:00",27890,27920,27890,27920,477]
["2021-10-06","19:55:00",27990,28010,27990,28010,60]
["2021-10-06","22:40:00",28010,28010,27970,27970,215]
["2021-10-06","01:05:00",28210,28230,28210,28230,74]
["2021-10-06","01:30:00",28220,28230,28210,28220,55]
["2021-10-06","03:55:00",28280,28280,28260,28270,59]
["2021-10-06","09:00:00",28030,28090,28010,28060,1492]
["2021-10-06","11:40:00",27560,27560,27530,27530,279]
["2021-10-06","14:05:00",27450,27500,27440,27500,480]
["2021-10-07","17:40:00",27220,27260,27210,27250,215]
["2021-10-07","20:25:00",27160,27180,27160,27170,78]
["2021-10-07","22:50:00",27230,27240,27170,27190,438]
["2021-10-07","01:35:00",27420,27420,27370,27390,171]
["2021-10-07","04:00:00",27680,27730,27680,27700,149]
["2021-10-07","05:15:00",27700,27700,27690,27700,17]
["2021-10-07","11:45:00",27960,27990,27960,27960,230]
["2021-10-07","11:50:00",27960,27960,27920,27920,483]
["2021-10-07","14:35:00",27730,27750,27720,27720,423]
["2021-10-08","18:10:00",27880,27890,27880,27880,62]
["2021-10-08","20:35:00",27930,27960,27920,27960,179]
["2021-10-08","23:20:00",28060,28080,28060,28060,162]
["2021-10-08","01:45:00",28110,28110,28100,28100,87]
["2021-10-08","05:10:00",28060,28060,28060,28060,23]
["2021-10-08","09:30:00",28100,28160,28100,28130,678]
["2021-10-08","11:55:00",28260,28280,28260,28260,103]
["2021-10-08","14:40:00",28110,28150,28110,28140,1082]
["2021-10-11","18:15:00",28040,28040,28030,28040,33]
["2021-10-11","20:40:00",28130,28130,28110,28110,13]
["2021-10-11","21:05:00",28140,28150,28140,28140,86]
["2021-10-11","23:30:00",28110,28140,28110,28120,143]
["2021-10-11","02:50:00",28070,28080,28070,28080,25]
["2021-10-11","04:35:00",28090,28090,28060,28070,80]
["2021-10-11","09:40:00",28300,28360,28280,28350,1682]
["2021-10-11","12:25:00",28510,28540,28510,28520,211]
["2021-10-11","14:50:00",28480,28500,28450,28460,627]
["2021-10-12","18:25:00",28530,28530,28530,28530,65]
["2021-10-12","21:10:00",28510,28520,28510,28520,40]
["2021-10-12","22:40:00",28690,28720,28690,28720,130]
["2021-10-12","23:55:00",28750,28750,28720,28720,104]
["2021-10-12","02:20:00",28610,28610,28570,28570,43]
["2021-10-12","04:45:00",28510,28510,28510,28510,18]
["2021-10-12","10:10:00",28180,28230,28180,28210,554]
["2021-10-12","12:35:00",28240,28270,28240,28250,250]
["2021-10-12","15:00:00",28220,28220,28150,28150,1458]
["2021-10-13","18:55:00",28240,28240,28240,28240,73]
["2021-10-13","20:20:00",28250,28260,28250,28250,49]
["2021-10-13","00:00:00",28260,28280,28260,28270,165]
["2021-10-13","02:25:00",28260,28290,28260,28290,58]
["2021-10-13","04:50:00",28150,28160,28140,28150,137]
["2021-10-13","05:15:00",28110,28110,28090,28100,102]
["2021-10-13","10:20:00",28180,28200,28160,28190,690]
["2021-10-13","12:45:00",28180,28200,28180,28190,123]
["2021-10-14","16:40:00",28160,28160,28150,28160,82]
["2021-10-14","20:15:00",28240,28260,28240,28250,55]
["2021-10-14","21:45:00",28190,28190,28190,28190,94]
["2021-10-14","00:10:00",28170,28170,28150,28170,83]
["2021-10-14","02:35:00",28240,28250,28240,28250,21]
["2021-10-14","05:20:00",28200,28200,28170,28170,36]
["2021-10-14","10:25:00",28370,28400,28370,28400,211]
["2021-10-14","13:10:00",28520,28520,28490,28500,133]
["2021-10-14","13:15:00",28500,28500,28490,28500,116]
["2021-10-15","17:55:00",28690,28690,28670,28670,52]
["2021-10-15","19:30:00",28650,28650,28650,28650,19]
["2021-10-15","21:55:00",28690,28690,28680,28680,38]
["2021-10-15","00:20:00",28700,28700,28690,28690,26]
["2021-10-15","03:05:00",28700,28710,28700,28710,4]
["2021-10-15","05:30:00",28790,28790,28790,28790,15]
["2021-10-15","10:55:00",28860,28880,28860,28860,356]
["2021-10-15","12:35:00",28960,28980,28960,28970,214]
["2021-10-18","16:50:00",29110,29130,29110,29110,111]
["2021-10-18","19:35:00",29150,29150,29140,29140,29]
["2021-10-18","22:00:00",29160,29160,29150,29150,49]
["2021-10-18","22:25:00",29170,29180,29170,29180,42]
["2021-10-18","00:50:00",29180,29180,29170,29180,56]
["2021-10-18","03:15:00",29220,29220,29210,29210,11]
["2021-10-18","06:00:00",29190,29190,29190,29190,71]
["2021-10-18","10:15:00",28990,29020,28990,29000,202]
["2021-10-18","13:25:00",28990,29000,28990,28990,49]
["2021-10-19","17:20:00",28930,28950,28930,28940,115]
["2021-10-19","19:45:00",28930,28930,28930,28930,44]
["2021-10-19","22:30:00",28880,28900,28870,28880,303]
["2021-10-19","00:55:00",29090,29090,29080,29080,35]
["2021-10-19","03:20:00",29080,29080,29060,29060,8]
["2021-10-19","03:45:00",29070,29070,29070,29070,3]
["2021-10-19","10:10:00",29120,29130,29100,29130,273]
["2021-10-19","11:10:00",29210,29220,29210,29220,298]
["2021-10-19","13:55:00",29190,29210,29180,29200,161]
["2021-10-20","17:30:00",29240,29240,29230,29240,249]
["2021-10-20","20:15:00",29310,29320,29310,29320,46]
["2021-10-20","22:40:00",29290,29300,29270,29270,181]
["2021-10-20","01:05:00",29360,29360,29360,29360,0]
["2021-10-20","03:50:00",29360,29360,29360,29360,30]
["2021-10-20","05:10:00",29390,29390,29390,29390,2]
["2021-10-20","09:15:00",29390,29400,29370,29370,492]
["2021-10-20","11:40:00",29230,29230,29210,29230,312]
["2021-10-20","14:05:00",29290,29290,29270,29270,163]
["2021-10-21","18:00:00",29290,29300,29290,29290,63]
["2021-10-21","20:25:00",29290,29300,29290,29290,101]
["2021-10-21","22:50:00",29280,29280,29270,29270,113]
["2021-10-21","01:00:00",29340,29340,29330,29340,26]
["2021-10-21","03:55:00",29310,29310,29310,29310,11]
["2021-10-21","09:20:00",29110,29120,29090,29120,274]
["2021-10-21","11:45:00",29170,29180,29170,29180,69]
["2021-10-21","14:10:00",28790,28800,28770,28790,543]
["2021-10-21","14:35:00",28770,28770,28720,28730,405]
["2021-10-22","18:10:00",28540,28550,28540,28540,147]
["2021-10-22","20:35:00",28560,28560,28550,28550,92]
["2021-10-22","00:55:00",28510,28510,28500,28500,14]
["2021-10-22","01:40:00",28480,28490,28470,28470,14]
["2021-10-22","04:25:00",28660,28660,28640,28650,13]
["2021-10-22","09:30:00",28710,28790,28710,28760,1476]
["2021-10-22","11:55:00",28900,28910,28890,28890,216]
["2021-10-22","14:40:00",28810,28810,28790,28790,91]
["2021-10-25","18:15:00",28890,28890,28870,28870,129]
["2021-10-25","21:00:00",28920,28920,28920,28920,54]
["2021-10-25","22:35:00",28890,28910,28890,28910,122]
["2021-10-25","23:25:00",28910,28930,28910,28930,55]
["2021-10-25","02:10:00",28790,28790,28780,28780,45]
["2021-10-25","04:35:00",28730,28730,28710,28710,42]
["2021-10-25","09:40:00",28580,28580,28520,28520,652]
["2021-10-25","12:25:00",28620,28630,28600,28600,308]
["2021-10-25","14:50:00",28600,28620,28600,28620,394]
["2021-10-26","18:25:00",28630,28640,28630,28640,39]
["2021-10-26","21:05:00",28670,28670,28670,28670,0]
["2021-10-26","23:30:00",28690,28700,28680,28700,76]
["2021-10-26","02:15:00",28880,28880,28860,28870,32]
["2021-10-26","04:40:00",28830,28830,28830,28830,5]
["2021-10-26","05:05:00",28800,28810,28790,28810,70]
["2021-10-26","10:10:00",29120,29140,29120,29120,411]
["2021-10-26","12:35:00",29110,29120,29110,29120,69]
["2021-10-26","14:55:00",29110,29130,29100,29110,999]
["2021-10-27","18:50:00",29170,29170,29170,29170,31]
["2021-10-27","21:15:00",29180,29180,29180,29180,10]
["2021-10-27","00:00:00",29210,29210,29180,29180,94]
["2021-10-27","02:25:00",28970,29000,28960,28990,32]
["2021-10-27","05:10:00",28970,28980,28970,28970,34]
["2021-10-27","10:15:00",28940,28940,28920,28930,419]
["2021-10-27","12:40:00",28920,28940,28920,28930,92]
["2021-10-27","14:50:00",29050,29080,29050,29080,215]
["2021-10-28","16:35:00",29010,29020,28990,28990,81]
["2021-10-28","19:00:00",28770,28790,28760,28790,240]
["2021-10-28","21:45:00",28760,28770,28750,28750,82]
["2021-10-28","00:10:00",28790,28820,28780,28800,164]
["2021-10-28","02:55:00",28860,28860,28850,28860,32]
["2021-10-28","05:20:00",28670,28680,28670,28680,94]
["2021-10-28","10:25:00",28780,28800,28780,28790,138]
["2021-10-28","12:30:00",28800,28810,28790,28790,217]
["2021-10-29","16:40:00",28780,28790,28780,28790,65]
["2021-10-29","17:05:00",28760,28760,28750,28750,143]
["2021-10-29","19:30:00",28800,28800,28800,28800,38]
["2021-10-29","21:55:00",28770,28790,28760,28790,95]
["2021-10-29","00:40:00",28830,28840,28830,28840,49]
["2021-10-29","03:05:00",28860,28860,28850,28850,8]
["2021-10-29","08:45:00",28780,28810,28760,28810,668]
["2021-10-29","10:50:00",28700,28730,28690,28720,701]
["2021-10-29","13:15:00",28910,28930,28910,28930,82]
["2021-11-01","17:10:00",28810,28830,28810,28830,77]
["2021-11-01","19:35:00",28710,28730,28710,28720,153]
["2021-11-01","22:00:00",28760,28760,28750,28750,66]
["2021-11-01","00:45:00",28930,28940,28930,28940,58]
["2021-11-01","00:50:00",28940,28960,28930,28950,46]
["2021-11-01","03:20:00",28940,28940,28910,28910,43]
["2021-11-01","05:55:00",29030,29030,29030,29030,0]
["2021-11-01","11:00:00",29540,29550,29530,29550,242]
["2021-11-01","13:45:00",29590,29600,29580,29590,640]
["2021-11-02","17:20:00",29640,29640,29620,29620,395]
["2021-11-02","19:45:00",29590,29590,29580,29590,28]
["2021-11-02","22:30:00",29550,29570,29540,29570,256]
["2021-11-02","00:55:00",29580,29590,29580,29590,76]
["2021-11-02","03:15:00",29430,29430,29390,29400,167]
["2021-11-02","06:00:00",29560,29560,29560,29560,26]
["2021-11-02","11:05:00",29570,29570,29540,29540,79]
["2021-11-02","11:30:00",29560,29560,29510,29510,283]
["2021-11-02","13:55:00",29470,29480,29460,29470,167]
["2021-11-04","17:30:00",29460,29470,29460,29470,85]
["2021-11-04","20:15:00",29470,29470,29470,29470,35]
["2021-11-04","23:30:00",29510,29510,29500,29510,72]
["2021-11-04","01:20:00",29520,29520,29510,29510,27]
["2021-11-04","03:45:00",29510,29510,29510,29510,13]
["2021-11-04","08:50:00",29860,29890,29850,29890,279]
["2021-11-04","11:35:00",29770,29790,29770,29780,42]
["2021-11-04","14:00:00",29730,29750,29730,29740,181]
["2021-11-04","14:25:00",29730,29750,29730,29730,135]
["2021-11-05","18:00:00",29770,29770,29760,29760,111]
["2021-11-05","21:10:00",29740,29740,29740,29740,34]
["2021-11-05","23:05:00",29690,29690,29680,29690,45]
["2021-11-05","01:30:00",29630,29630,29620,29630,86]
["2021-11-05","03:55:00",29700,29700,29690,29690,72]
["2021-11-05","09:20:00",29680,29680,29660,29670,351]
["2021-11-05","11:45:00",29620,29630,29610,29620,84]
["2021-11-05","14:30:00",29600,29610,29600,29600,112]
["2021-11-08","18:05:00",29650,29650,29640,29640,64]
["2021-11-08","18:50:00",29660,29670,29660,29660,115]
["2021-11-08","20:50:00",29700,29710,29700,29700,74]
["2021-11-08","23:15:00",29760,29760,29740,29740,61]
["2021-11-08","01:40:00",29700,29700,29690,29690,27]
["2021-11-08","04:25:00",29640,29650,29630,29650,52]
["2021-11-08","09:30:00",29660,29670,29660,29660,161]
["2021-11-08","12:15:00",29590,29600,29580,29580,137]
["2021-11-08","14:40:00",29550,29550,29540,29540,293]
["2021-11-09","18:45:00",29540,29540,29520,29530,65]
["2021-11-09","20:55:00",29590,29590,29590,29590,11]
["2021-11-09","23:20:00",29610,29610,29610,29610,7]
["2021-11-09","02:05:00",29600,29600,29600,29600,33]
["2021-11-09","02:10:00",29600,29610,29600,29600,37]
["2021-11-09","04:35:00",29660,29660,29650,29660,13]
["2021-11-09","10:00:00",29590,29590,29560,29570,290]
["2021-11-09","13:25:00",29310,29340,29310,29310,510]
["2021-11-09","14:45:00",29290,29300,29280,29290,331]
["2021-11-10","18:40:00",29370,29370,29370,29370,62]
["2021-11-10","21:05:00",29410,29410,29410,29410,42]
["2021-11-10","23:50:00",29300,29320,29270,29280,439]
["2021-11-10","02:15:00",29260,29260,29250,29250,64]
["2021-11-10","04:40:00",29270,29270,29270,29270,12]
["2021-11-10","10:05:00",29250,29260,29240,29240,228]
["2021-11-10","11:05:00",29200,29210,29180,29190,438]
["2021-11-10","12:50:00",29110,29110,29070,29070,288]
["2021-11-10","15:15:00",29110,29110,29110,29110,1390]
["2021-11-11","18:50:00",29230,29230,29220,29220,71]
["2021-11-11","21:35:00",29170,29180,29170,29180,37]
["2021-11-11","00:00:00",29340,29340,29330,29330,241]
["2021-11-11","02:25:00",29300,29310,29300,29300,79]
["2021-11-11","05:10:00",29050,29080,29050,29070,46]
["2021-11-11","08:45:00",29050,29070,28970,28980,1286]
["2021-11-11","12:55:00",29240,29260,29230,29250,274]
["2021-11-12","16:30:00",29360,29360,29340,29340,298]
["2021-11-12","18:55:00",29380,29380,29380,29380,38]
["2021-11-12","19:20:00",29380,29380,29380,29380,83]
["2021-11-12","21:45:00",29370,29370,29370,29370,75]
["2021-11-12","00:10:00",29360,29380,29350,29380,71]
["2021-11-12","02:55:00",29450,29450,29450,29450,19]
["2021-11-12","06:00:00",29410,29410,29410,29410,55]
["2021-11-12","10:40:00",29580,29630,29580,29620,345]
["2021-11-12","13:05:00",29570,29580,29560,29560,297]
["2021-11-15","16:40:00",29610,29620,29610,29620,80]
["2021-11-15","19:25:00",29600,29600,29600,29600,58]
["2021-11-15","21:50:00",29600,29600,29590,29590,32]
["2021-11-15","22:15:00",29590,29600,29590,29600,56]
["2021-11-15","01:50:00",29680,29710,29680,29710,61]
["2021-11-15","03:00:00",29690,29690,29680,29680,75]
["2021-11-15","05:45:00",29710,29710,29700,29710,68]
["2021-11-15","10:50:00",29750,29760,29750,29750,281]
["2021-11-15","13:15:00",29750,29750,29750,29750,3]
["2021-11-16","17:10:00",29730,29730,29710,29730,113]
["2021-11-16","19:35:00",29740,29750,29740,29750,39]
["2021-11-16","22:20:00",29780,29790,29780,29780,111]
["2021-11-16","23:30:00",29760,29760,29750,29760,77]
["2021-11-16","03:05:00",29730,29730,29730,29730,28]
["2021-11-16","03:30:00",29730,29730,29730,29730,9]
["2021-11-16","05:55:00",29710,29710,29710,29710,0]
["2021-11-16","11:20:00",29830,29850,29830,29850,357]
["2021-11-16","13:45:00",29770,29780,29770,29780,20]
["2021-11-17","17:20:00",29780,29780,29750,29750,66]
["2021-11-17","20:05:00",29760,29770,29760,29770,73]
["2021-11-17","23:25:00",29780,29780,29780,29780,9]
["2021-11-17","00:50:00",29760,29760,29760,29760,16]
["2021-11-17","03:35:00",29830,29830,29820,29830,13]
["2021-11-17","06:00:00",29830,29830,29830,29830,54]
["2021-11-17","11:25:00",29680,29680,29670,29670,165]
["2021-11-17","13:50:00",29710,29710,29710,29710,146]
["2021-11-17","13:55:00",29710,29720,29710,29720,244]
["2021-11-18","19:15:00",29710,29710,29710,29710,13]
["2021-11-18","20:10:00",29710,29710,29710,29710,24]
["2021-11-18","22:35:00",29670,29670,29670,29670,0]
["2021-11-18","01:20:00",29610,29620,29610,29610,12]
["2021-11-18","03:45:00",29550,29550,29540,29540,26]
["2021-11-18","09:10:00",29570,29570,29510,29520,633]
["2021-11-18","11:35:00",29450,29460,29450,29460,183]
["2021-11-18","14:00:00",29470,29580,29460,29580,920]
["2021-11-19","16:55:00",29590,29600,29590,29600,203]
["2021-11-19","20:15:00",29620,29630,29620,29620,27]
["2021-11-19","20:40:00",29620,29620,29620,29620,1]
["2021-11-19","23:05:00",29590,29590,29580,29590,46]
["2021-11-19","01:30:00",29530,29570,29530,29570,85]
["2021-11-19","04:15:00",29580,29580,29570,29570,36]
["2021-11-19","09:20:00",29660,29660,29640,29640,301]
["2021-11-19","11:45:00",29760,29770,29760,29770,265]
["2021-11-19","13:25:00",29730,29740,29730,29740,32]
["2021-11-22","18:00:00",29770,29780,29760,29760,86]
["2021-11-22","20:45:00",29540,29550,29540,29540,171]
["2021-11-22","23:10:00",29540,29610,29540,29590,431]
["2021-11-22","01:35:00",29610,29620,29610,29620,40]
["2021-11-22","02:00:00",29600,29600,29600,29600,2]
["2021-11-22","04:25:00",29620,29620,29620,29620,12]
["2021-11-22","09:30:00",29590,29600,29580,29580,176]
["2021-11-22","13:20:00",29740,29740,29720,29730,175]
["2021-11-22","14:35:00",29770,29770,29760,29770,74]
["2021-11-24","18:30:00",29770,29770,29770,29770,32]
["2021-11-24","20:55:00",29740,29740,29730,29740,151]
["2021-11-24","23:20:00",29800,29810,29800,29800,67]
["2021-11-24","02:05:00",29720,29720,29700,29700,169]
["2021-11-24","04:30:00",29780,29790,29780,29790,15]
["2021-11-24","09:10:00",29690,29740,29690,29730,350]
["2021-11-24","09:55:00",29580,29580,29540,29570,316]
["2021-11-24","12:20:00",29370,29390,29360,29380,198]
["2021-11-24","15:05:00",29330,29340,29310,29330,507]
["2021-11-25","18:40:00",29360,29360,29340,29340,106]
["2021-11-25","21:05:00",29330,29330,29320,29320,95]
["2021-11-25","23:50:00",29250,29260,29230,29230,188]
["2021-11-25","02:15:00",29380,29380,29360,29360,22]
["2021-11-25","04:10:00",29350,29360,29330,29350,113]
["2021-11-25","10:00:00",29550,29550,29540,29550,135]
["2021-11-25","12:25:00",29550,29550,29540,29540,80]
["2021-11-25","15:10:00",29550,29550,29550,29550,0]
["2021-11-25","15:15:00",29520,29520,29520,29520,1254]
["2021-11-26","19:10:00",29480,29480,29480,29480,22]
["2021-11-26","21:35:00",29480,29480,29480,29480,37]
["2021-11-26","00:00:00",29490,29490,29490,29490,35]
["2021-11-26","01:50:00",29510,29510,29510,29510,25]
["2021-11-26","05:05:00",29490,29490,29490,29490,0]
["2021-11-26","10:10:00",28910,28910,28860,28860,605]
["2021-11-26","12:55:00",28620,28650,28600,28640,1127]
["2021-11-29","16:30:00",28560,28670,28530,28660,1736]
["2021-11-29","19:15:00",28610,28610,28580,28580,185]
["2021-11-29","21:40:00",28570,28570,28570,28570,54]
["2021-11-29","22:05:00",28560,28580,28550,28560,106]
["2021-11-29","00:25:00",28420,28430,28400,28410,166]
["2021-11-29","02:50:00",28150,28150,28110,28110,447]
["2021-11-29","05:15:00",27680,27680,27590,27630,76]
["2021-11-29","10:40:00",28530,28640,28530,28640,818]
["2021-11-29","13:05:00",28600,28610,28570,28580,237]
["2021-11-30","17:00:00",28290,28350,28260,28290,772]
["2021-11-30","19:25:00",28300,28320,28300,28310,116]
["2021-11-30","22:00:00",28320,28320,28300,28310,112]
["2021-11-30","00:30:00",28310,28310,28260,28270,251]
["2021-11-30","02:55:00",28510,28520,28510,28520,40]
["2021-11-30","03:20:00",28500,28500,28460,28490,315]
["2021-11-30","05:45:00",28420,28420,28380,28420,338]
["2021-11-30","10:50:00",28630,28660,28630,28640,462]
["2021-11-30","13:35:00",28420,28420,28410,28410,297]
["2021-12-01","17:10:00",27680,27690,27620,27640,565]
["2021-12-01","19:40:00",27590,27590,27560,27570,97]
["2021-12-01","22:15:00",27660,27690,27640,27680,238]
["2021-12-01","00:40:00",27750,27800,27740,27750,317]
["2021-12-01","03:25:00",27540,27570,27530,27560,43]
["2021-12-01","05:50:00",27650,27650,27590,27620,103]
["2021-12-01","10:55:00",28040,28060,28010,28030,1163]
["2021-12-01","11:20:00",28050,28090,28040,28070,425]
["2021-12-01","13:45:00",28020,28040,28020,28040,247]
["2021-12-02","17:20:00",28110,28110,28080,28090,188]
["2021-12-02","20:00:00",28120,28120,28090,28090,86]
["2021-12-02","22:25:00",28120,28120,28110,28110,24]
["2021-12-02","01:10:00",28090,28150,28090,28150,126]
["2021-12-02","03:35:00",27840,27860,27830,27860,91]
["2021-12-02","06:00:00",27450,27450,27450,27450,120]
["2021-12-02","11:25:00",27720,27770,27720,27750,507]
["2021-12-02","12:00:00",27840,27840,27790,27800,455]
["2021-12-03","17:40:00",27640,27680,27640,27680,174]
["2021-12-03","17:45:00",27680,27680,27650,27670,138]
["2021-12-03","20:10:00",27750,27760,27730,27730,100]
["2021-12-03","22:55:00",27580,27580,27550,27550,118]
["2021-12-03","01:20:00",27770,27790,27770,27770,134]
["2021-12-03","03:45:00",27830,27830,27790,27800,51]
["2021-12-03","09:10:00",27700,27700,27630,27660,1238]
["2021-12-03","11:55:00",27680,27690,27670,27680,152]
["2021-12-03","14:15:00",27920,27950,27910,27940,546]
["2021-12-06","17:50:00",28070,28070,28060,28060,46]
["2021-12-06","20:15:00",27970,27990,27970,27990,118]
["2021-12-06","23:00:00",28110,28150,28110,28150,132]
["2021-12-06","01:25:00",27750,27770,27740,27760,119]
["2021-12-06","01:50:00",27730,27730,27690,27720,227]
["2021-12-06","04:15:00",27670,27670,27630,27630,130]
["2021-12-06","09:35:00",27750,27790,27730,27770,571]
["2021-12-06","12:00:00",27860,27870,27860,27860,90]
["2021-12-06","14:25:00",27940,27950,27940,27950,214]
["2021-12-07","18:00:00",27800,27880,27790,27840,435]
["2021-12-07","20:45:00",27820,27820,27810,27810,58]
["2021-12-07","23:10:00",27870,27880,27870,27880,79]
["2021-12-07","01:55:00",28000,28010,27990,28000,41]
["2021-12-07","04:20:00",28110,28120,28100,28120,70]
["2021-12-07","04:35:00",28110,28120,28110,28110,40]
["2021-12-07","09:45:00",28060,28070,28050,28050,261]
["2021-12-07","12:10:00",28280,28300,28270,28300,145]
["2021-12-07","14:35:00",28520,28540,28490,28490,278]
["2021-12-08","18:30:00",28650,28650,28630,28630,95]
["2021-12-08","20:55:00",28610,28610,28610,28610,18]
["2021-12-08","23:40:00",28610,28640,28610,28640,118]
["2021-12-08","02:40:00",28800,28810,28800,28800,9]
["2021-12-08","04:25:00",28760,28790,28760,28780,40]
["2021-12-08","09:50:00",28750,28780,28750,28760,227]
["2021-12-08","12:15:00",28820,28840,28820,28840,110]
["2021-12-08","12:40:00",28880,28890,28870,28880,334]
["2021-12-08","15:05:00",28890,28920,28880,28910,448]
["2021-12-09","18:40:00",28840,28840,28830,28830,38]
["2021-12-09","21:25:00",28860,28870,28850,28870,36]
["2021-12-09","00:20:00",28850,28870,28850,28860,130]
["2021-12-09","02:10:00",28890,28890,28880,28890,42]
["2021-12-09","04:55:00",28870,28900,28870,28900,18]
["2021-12-09","10:00:00",28860,28870,28850,28870,25]
["2021-12-09","12:45:00",28860,28860,28850,28850,22]
["2021-12-09","15:10:00",28780,28780,28780,28780,0]
["2021-12-10","18:45:00",28700,28700,28700,28700,7]
["2021-12-10","19:10:00",28650,28660,28640,28640,81]
["2021-12-10","22:00:00",28620,28620,28610,28610,96]
["2021-12-10","00:15:00",28620,28620,28610,28620,91]
["2021-12-10","02:40:00",28660,28670,28660,28660,21]
["2021-12-10","05:05:00",28600,28600,28570,28570,66]
["2021-12-10","10:30:00",28490,28520,28470,28520,458]
["2021-12-10","12:55:00",28500,28510,28490,28500,82]
["2021-12-13","16:30:00",28380,28390,28370,28380,484]
["2021-12-13","17:50:00",28430,28450,28430,28450,122]
["2021-12-13","21:35:00",28490,28490,28490,28490,5]
["2021-12-13","00:20:00",28520,28530,28510,28520,61]
["2021-12-13","02:45:00",28470,28500,28470,28500,45]
["2021-12-13","02:50:00",28510,28510,28510,28510,22]
["2021-12-13","05:35:00",28550,28550,28530,28540,49]
["2021-12-13","10:40:00",28670,28690,28670,28670,263]
["2021-12-13","13:05:00",28630,28640,28630,28640,140]
["2021-12-14","17:45:00",28630,28640,28620,28640,63]
["2021-12-14","19:20:00",28640,28640,28640,28640,39]
["2021-12-14","22:05:00",28610,28610,28610,28610,1]
["2021-12-14","00:30:00",28410,28420,28410,28420,197]
["2021-12-14","02:55:00",28450,28460,28450,28460,12]
["2021-12-14","05:40:00",28470,28480,28460,28470,64]
["2021-12-14","10:45:00",28460,28480,28450,28470,413]
["2021-12-14","11:10:00",28440,28460,28440,28460,150]
["2021-12-14","14:15:00",28340,28350,28330,28350,163]
["2021-12-15","17:05:00",28460,28470,28450,28450,193]
["2021-12-15","19:50:00",28330,28330,28330,28330,50]
["2021-12-15","22:15:00",28360,28360,28350,28360,35]
["2021-12-15","00:40:00",28250,28260,28230,28240,200]
["2021-12-15","03:25:00",28190,28210,28190,28210,54]
["2021-12-15","05:50:00",28280,28290,28250,28270,74]
["2021-12-15","11:15:00",28370,28370,28350,28350,116]
["2021-12-15","11:55:00",28370,28370,28370,28370,43]
["2021-12-16","17:10:00",28480,28480,28460,28470,113]
["2021-12-16","17:35:00",28460,28470,28450,28460,80]
["2021-12-16","20:00:00",28480,28480,28480,28480,130]
["2021-12-16","22:25:00",28490,28490,28490,28490,41]
["2021-12-16","01:10:00",28460,28470,28460,28460,62]
["2021-12-16","03:35:00",28540,28540,28540,28540,23]
["2021-12-16","05:05:00",28700,28780,28700,28770,547]
["2021-12-16","11:20:00",28840,28860,28840,28850,288]
["2021-12-16","13:45:00",28910,28920,28910,28920,366]
["2021-12-17","17:40:00",29060,29060,29050,29050,104]
["2021-12-17","20:05:00",29100,29100,29090,29090,76]
["2021-12-17","20:30:00",29110,29140,29110,29130,269]
["2021-12-17","22:55:00",29050,29060,29040,29060,113]
["2021-12-17","01:20:00",28920,28930,28920,28930,95]
["2021-12-17","05:00:00",28720,28720,28680,28710,153]
["2021-12-17","09:05:00",28790,28860,28760,28840,912]
["2021-12-17","11:30:00",28750,28750,28730,28740,163]
["2021-12-17","14:15:00",28490,28490,28460,28480,804]
["2021-12-20","17:50:00",28560,28560,28550,28550,129]
["2021-12-20","20:35:00",28500,28500,28500,28500,13]
["2021-12-20","23:00:00",28440,28440,28430,28430,40]
["2021-12-20","01:25:00",28590,28590,28570,28590,124]
["2021-12-20","02:40:00",28540,28540,28530,28530,13]
["2021-12-20","04:10:00",28610,28620,28590,28590,28]
["2021-12-20","09:35:00",28350,28360,28260,28260,850]
["2021-12-20","12:00:00",27970,27970,27940,27940,320]
["2021-12-20","14:25:00",27880,27900,27880,27900,202]
["2021-12-21","18:20:00",27820,27830,27810,27830,246]
["2021-12-21","20:45:00",27990,28000,27990,27990,66]
["2021-12-21","22:55:00",28020,28030,28020,28030,75]
["2021-12-21","01:50:00",28030,28070,28030,28060,116]
["2021-12-21","04:15:00",28150,28180,28150,28180,89]
["2021-12-21","09:40:00",28300,28310,28280,28300,616]
["2021-12-21","12:05:00",28450,28450,28440,28440,37]
["2021-12-21","14:30:00",28430,28440,28420,28430,146]
["2021-12-21","14:55:00",28440,28470,28440,28460,977]
["2021-12-22","18:30:00",28440,28440,28420,28420,85]
["2021-12-22","20:35:00",28490,28490,28490,28490,90]
["2021-12-22","23:35:00",28460,28500,28460,28490,261]
["2021-12-22","02:00:00",28560,28570,28560,28560,43]
["2021-12-22","04:45:00",28630,28640,28630,28640,54]
["2021-12-22","09:50:00",28510,28510,28490,28500,165]
["2021-12-22","12:15:00",28470,28480,28470,28470,82]
["2021-12-22","15:00:00",28490,28500,28450,28460,864]
["2021-12-23","18:35:00",28440,28450,28440,28440,24]
["2021-12-23","20:05:00",28470,28470,28470,28470,25]
["2021-12-23","21:20:00",28490,28500,28490,28500,25]
["2021-12-23","23:45:00",28510,28520,28490,28490,232]
["2021-12-23","02:30:00",28660,28660,28660,28660,46]
["2021-12-23","04:55:00",28640,28640,28640,28640,0]
["2021-12-23","10:00:00",28620,28620,28600,28620,117]
["2021-12-23","12:45:00",28640,28640,28630,28630,180]
["2021-12-23","15:10:00",28730,28730,28730,28730,5]
["2021-12-24","17:45:00",28670,28680,28660,28680,71]
["2021-12-24","21:25:00",28720,28720,28720,28720,11]
["2021-12-24","23:50:00",28740,28740,28730,28730,82]
["2021-12-24","00:15:00",28770,28780,28770,28780,203]
["2021-12-24","02:40:00",28790,28790,28790,28790,1]
["2021-12-24","05:25:00",28820,28820,28820,28820,5]
["2021-12-24","10:30:00",28770,28780,28770,28770,78]
["2021-12-24","12:50:00",28770,28770,28770,28770,65]
["2021-12-27","16:45:00",28720,28720,28720,28720,1]
["2021-12-27","19:10:00",28710,28710,28710,28710,0]
["2021-12-27","21:35:00",28720,28720,28710,28710,11]
["2021-12-27","00:20:00",28710,28710,28710,28710,5]
["2021-12-27","02:45:00",28710,28710,28710,28710,0]
["2021-12-27","05:30:00",28700,28700,28700,28700,1]
["2021-12-27","05:35:00",28700,28700,28700,28700,7]
["2021-12-27","12:45:00",28660,28670,28650,28660,72]
["2021-12-27","13:20:00",28670,28670,28660,28660,99]
["2021-12-28","16:55:00",28660,28670,28650,28650,143]
["2021-12-28","19:20:00",28740,28750,28740,28750,29]
["2021-12-28","22:05:00",28770,28770,28770,28770,6]
["2021-12-28","00:30:00",28890,28890,28880,28890,64]
["2021-12-28","03:15:00",28950,28950,28950,28950,9]
["2021-12-28","05:40:00",28940,28960,28940,28950,29]
["2021-12-28","10:25:00",28960,28960,28950,28950,433]
["2021-12-28","13:25:00",28940,28940,28940,28940,1]
["2021-12-29","17:00:00",28930,28940,28920,28930,99]
["2021-12-29","17:25:00",28940,28980,28940,28960,131]
["2021-12-29","19:50:00",29000,29000,29000,29000,0]
["2021-12-29","22:15:00",29020,29020,29020,29020,1]
["2021-12-29","01:00:00",29000,29010,29000,29010,43]
["2021-12-29","03:25:00",28950,28960,28950,28960,19]
["2021-12-29","04:45:00",28950,28960,28950,28960,20]
["2021-12-29","04:50:00",28950,28960,28950,28960,16]
["2021-12-29","04:55:00",28960,28960,28960,28960,77]
["2021-12-29","05:00:00",28970,28970,28960,28960,6]
["2021-12-29","05:05:00",28960,28970,28960,28970,12]
["2021-12-29","05:10:00",28970,28990,28970,28990,33]
["2021-12-29","05:15:00",28990,28990,28970,28970,31]
["2021-12-29","05:20:00",28980,28980,28970,28970,60]
["2021-12-29","05:25:00",28970,28970,28970,28970,1]
["2021-12-29","05:30:00",28980,28980,28970,28970,64]
["2021-12-29","05:35:00",28980,28990,28980,28990,18]
["2021-12-29","05:40:00",28990,29010,28990,29000,48]
["2021-12-29","05:45:00",29000,29000,28990,28990,51]
["2021-12-29","05:50:00",28980,28980,28950,28950,71]
["2021-12-29","05:55:00",28950,28950,28950,28950,0]
["2021-12-29","06:00:00",28960,28960,28960,28960,58]
["2021-12-29","08:45:00",28940,29000,28940,29000,771]
["2021-12-29","08:50:00",29000,29000,28990,29000,138]
["2021-12-29","08:55:00",28990,29000,28990,28990,176]
["2021-12-29","09:00:00",28980,29040,28960,29020,912]
["2021-12-29","09:05:00",29030,29080,29030,29060,1029]
["2021-12-29","09:10:00",29070,29080,29050,29060,698]
["2021-12-29","09:15:00",29050,29050,29000,29020,526]
["2021-12-29","09:20:00",29020,29020,29000,29000,195]
["2021-12-29","09:25:00",29000,29020,28970,29020,423]
["2021-12-29","09:30:00",29020,29020,28980,28990,188]
["2021-12-29","09:35:00",28990,29000,28970,28970,125]
["2021-12-29","09:40:00",28980,29000,28980,28980,310]
["2021-12-29","09:45:00",28980,29000,28980,28990,172]
["2021-12-29","09:50:00",28990,28990,28970,28970,312]
["2021-12-29","09:55:00",28980,28990,28980,28990,119]
["2021-12-29","10:00:00",28990,28990,28970,28980,254]
["2021-12-29","10:05:00",28970,28990,28970,28980,434]
["2021-12-29","10:10:00",28980,28990,28970,28970,172]
["2021-12-29","10:15:00",28960,28970,28870,28870,1620]
["2021-12-29","10:20:00",28870,28940,28870,28920,706]
["2021-12-29","10:25:00",28930,28930,28900,28910,387]
["2021-12-29","10:30:00",28910,28910,28780,28790,1473]
["2021-12-29","10:35:00",28790,28850,28790,28820,710]
["2021-12-29","10:40:00",28820,28820,28790,28810,476]
["2021-12-29","10:45:00",28810,28820,28790,28810,331]
["2021-12-29","10:50:00",28810,28830,28790,28820,315]
["2021-12-29","10:55:00",28810,28820,28770,28770,544]
["2021-12-29","11:00:00",28770,28770,28710,28720,1031]
["2021-12-29","11:05:00",28710,28750,28700,28730,604]
["2021-12-29","11:10:00",28730,28750,28730,28750,373]
["2021-12-29","11:15:00",28740,28780,28740,28760,474]
["2021-12-29","11:20:00",28760,28790,28760,28780,154]
["2021-12-29","11:25:00",28770,28780,28760,28770,190]
["2021-12-29","11:30:00",28770,28780,28760,28770,249]
["2021-12-29","11:35:00",28780,28790,28780,28790,96]
["2021-12-29","11:40:00",28790,28790,28790,28790,24]
["2021-12-29","11:45:00",28790,28790,28780,28780,79]
["2021-12-29","11:50:00",28780,28800,28770,28800,95]
["2021-12-29","11:55:00",28800,28800,28790,28800,291]
["2021-12-29","12:00:00",28810,28820,28800,28800,277]
["2021-12-29","12:05:00",28800,28810,28790,28810,66]
["2021-12-29","12:10:00",28810,28810,28810,28810,115]
["2021-12-29","12:15:00",28800,28810,28800,28810,178]
["2021-12-29","12:20:00",28810,28810,28810,28810,51]
["2021-12-29","12:25:00",28810,28810,28790,28800,247]
["2021-12-29","12:30:00",28810,28830,28810,28820,274]
["2021-12-29","12:35:00",28820,28820,28810,28820,80]
["2021-12-29","12:40:00",28830,28850,28820,28840,170]
["2021-12-29","12:45:00",28830,28850,28830,28840,212]
["2021-12-29","12:50:00",28850,28860,28840,28860,149]
["2021-12-29","12:55:00",28860,28860,28850,28860,112]
["2021-12-29","13:00:00",28850,28850,28830,28840,121]
["2021-12-29","13:05:00",28830,28860,28830,28850,267]
["2021-12-29","13:10:00",28850,28850,28830,28830,148]
["2021-12-29","13:15:00",28830,28840,28820,28840,127]
["2021-12-29","13:20:00",28850,28860,28840,28840,127]
["2021-12-29","13:25:00",28850,28850,28830,28830,40]
["2021-12-29","13:30:00",28830,28830,28820,28830,135]
["2021-12-29","13:35:00",28830,28830,28820,28820,79]
["2021-12-29","13:40:00",28820,28840,28820,28830,43]
["2021-12-29","13:45:00",28830,28830,28820,28820,69]
["2021-12-29","13:50:00",28820,28830,28820,28830,79]
["2021-12-29","13:55:00",28830,28830,28820,28820,37]
["2021-12-29","14:00:00",28830,28830,28820,28820,67]
["2021-12-29","14:05:00",28820,28830,28820,28830,59]
["2021-12-29","14:10:00",28830,28830,28820,28820,10]
["2021-12-29","14:15:00",28830,28840,28820,28830,120]
["2021-12-29","14:20:00",28820,28830,28820,28820,78]
["2021-12-29","14:25:00",28820,28820,28800,28800,161]
["2021-12-29","14:30:00",28810,28840,28810,28840,180]
["2021-12-29","14:35:00",28840,28860,28840,28860,155]
["2021-12-29","14:40:00",28850,28850,28830,28840,170]
["2021-12-29","14:45:00",28840,28850,28830,28850,142]
["2021-12-29","14:50:00",28850,28850,28830,28840,169]
["2021-12-29","14:55:00",28840,28850,28830,28840,623]
["2021-12-29","15:00:00",28850,28900,28850,28870,1546]
["2021-12-29","15:05:00",28870,28870,28830,28840,378]
["2021-12-29","15:10:00",28840,28840,28840,28840,0]
["2021-12-29","15:15:00",28830,28830,28830,28830,1100]
["2021-12-30","16:30:00",28850,28850,28850,28850,209]
["2021-12-30","16:35:00",28850,28860,28850,28860,7]
["2021-12-30","16:40:00",28860,28860,28860,28860,101]
["2021-12-30","16:45:00",28870,28880,28870,28880,149]
["2021-12-30","16:50:00",28880,28880,28880,28880,0]
["2021-12-30","16:55:00",28880,28890,28880,28880,85]
["2021-12-30","17:00:00",28880,28880,28860,28860,142]
["2021-12-30","17:05:00",28870,28880,28870,28870,80]
["2021-12-30","17:10:00",28870,28870,28860,28860,174]
["2021-12-30","17:15:00",28870,28880,28870,28870,120]
["2021-12-30","17:20:00",28870,28880,28870,28870,70]
["2021-12-30","17:25:00",28870,28880,28870,28870,46]
["2021-12-30","17:30:00",28870,28880,28860,28880,53]
["2021-12-30","17:35:00",28870,28890,28870,28890,56]
["2021-12-30","17:40:00",28880,28890,28880,28890,80]
["2021-12-30","17:45:00",28890,28890,28890,28890,19]
["2021-12-30","17:50:00",28890,28890,28880,28880,83]
["2021-12-30","17:55:00",28890,28890,28890,28890,27]
["2021-12-30","18:00:00",28890,28900,28890,28900,42]
["2021-12-30","18:05:00",28890,28890,28870,28870,69]
["2021-12-30","18:10:00",28870,28870,28860,28870,63]
["2021-12-30","18:15:00",28870,28880,28870,28870,68]
["2021-12-30","18:20:00",28870,28870,28870,28870,23]
["2021-12-30","18:25:00",28870,28880,28870,28880,4]
["2021-12-30","18:30:00",28870,28870,28870,28870,10]
["2021-12-30","18:35:00",28870,28870,28870,28870,33]
["2021-12-30","18:40:00",28870,28870,28870,28870,8]
["2021-12-30","18:45:00",28870,28870,28870,28870,29]
["2021-12-30","18:50:00",28870,28870,28870,28870,6]
["2021-12-30","18:55:00",28870,28870,28870,28870,23]
["2021-12-30","19:00:00",28880,28880,28870,28870,8]
["2021-12-30","19:05:00",28870,28870,28870,28870,27]
["2021-12-30","19:10:00",28870,28870,28870,28870,0]
["2021-12-30","19:15:00",28860,28860,28860,28860,51]
["2021-12-30","19:20:00",28860,28870,28860,28860,51]
["2021-12-30","19:25:00",28860,28860,28860,28860,9]
["2021-12-30","19:30:00",28860,28860,28860,28860,4]
["2021-12-30","19:35:00",28860,28860,28860,28860,1]
["2021-12-30","19:40:00",28870,28880,28870,28870,53]
["2021-12-30","19:45:00",28870,28870,28870,28870,23]
["2021-12-30","19:50:00",28870,28870,28860,28860,23]
["2021-12-30","19:55:00",28860,28860,28860,28860,25]
["2021-12-30","20:00:00",28850,28850,28850,28850,69]
["2021-12-30","20:05:00",28850,28850,28840,28840,11]
["2021-12-30","20:10:00",28840,28850,28840,28850,48]
["2021-12-30","20:15:00",28850,28850,28850,28850,21]
["2021-12-30","20:20:00",28840,28840,28840,28840,33]
["2021-12-30","20:25:00",28850,28850,28840,28840,41]
["2021-12-30","20:30:00",28830,28840,28830,28840,15]
["2021-12-30","20:35:00",28840,28840,28840,28840,12]
["2021-12-30","20:40:00",28840,28840,28840,28840,17]
["2021-12-30","20:45:00",28840,28840,28840,28840,11]
["2021-12-30","20:50:00",28830,28830,28830,28830,44]
["2021-12-30","20:55:00",28820,28830,28820,28830,28]
["2021-12-30","21:00:00",28840,28840,28830,28830,28]
["2021-12-30","21:05:00",28830,28830,28820,28820,96]
["2021-12-30","21:10:00",28820,28820,28820,28820,80]
["2021-12-30","21:15:00",28820,28830,28820,28830,161]
["2021-12-30","21:20:00",28820,28820,28820,28820,33]
["2021-12-30","21:25:00",28830,28830,28830,28830,18]
["2021-12-30","21:30:00",28830,28830,28820,28820,26]
["2021-12-30","21:35:00",28820,28830,28820,28830,75]
["2021-12-30","21:40:00",28830,28830,28830,28830,0]
["2021-12-30","21:45:00",28820,28820,28820,28820,16]
["2021-12-30","21:50:00",28830,28830,28830,28830,11]
["2021-12-30","21:55:00",28820,28820,28820,28820,20]
["2021-12-30","22:00:00",28810,28810,28810,28810,53]
["2021-12-30","22:05:00",28810,28810,28810,28810,0]
["2021-12-30","22:10:00",28820,28820,28820,28820,15]
["2021-12-30","22:15:00",28820,28820,28820,28820,34]
["2021-12-30","22:20:00",28820,28820,28820,28820,27]
["2021-12-30","22:25:00",28820,28820,28820,28820,24]
["2021-12-30","22:30:00",28820,28820,28810,28810,61]
["2021-12-30","22:35:00",28800,28800,28770,28780,161]
["2021-12-30","22:40:00",28780,28780,28780,28780,34]
["2021-12-30","22:45:00",28780,28790,28780,28790,63]
["2021-12-30","22:50:00",28790,28790,28790,28790,8]
["2021-12-30","22:55:00",28790,28790,28790,28790,0]
["2021-12-30","23:00:00",28800,28810,28800,28810,103]
["2021-12-30","23:05:00",28810,28810,28810,28810,43]
["2021-12-30","23:10:00",28810,28810,28800,28800,5]
["2021-12-30","23:15:00",28810,28810,28810,28810,33]
["2021-12-30","23:20:00",28810,28810,28790,28800,29]
["2021-12-30","23:25:00",28800,28810,28790,28790,24]
["2021-12-30","23:30:00",28800,28810,28780,28810,90]
["2021-12-30","23:35:00",28810,28810,28780,28800,118]
["2021-12-30","23:40:00",28810,28820,28780,28780,248]
["2021-12-30","23:45:00",28790,28790,28750,28780,225]
["2021-12-30","23:50:00",28770,28790,28770,28790,157]
["2021-12-30","23:55:00",28780,28790,28760,28770,76]
["2021-12-30","00:00:00",28780,28790,28760,28760,88]
["2021-12-30","00:05:00",28770,28770,28760,28770,79]
["2021-12-30","00:10:00",28770,28770,28720,28730,186]
["2021-12-30","00:15:00",28730,28740,28700,28740,196]
["2021-12-30","00:20:00",28740,28760,28740,28760,155]
["2021-12-30","00:25:00",28760,28760,28740,28750,103]
["2021-12-30","00:30:00",28750,28770,28740,28770,90]
["2021-12-30","00:35:00",28770,28780,28760,28770,68]
["2021-12-30","00:40:00",28770,28790,28770,28790,130]
["2021-12-30","00:45:00",28790,28810,28790,28800,84]
["2021-12-30","00:50:00",28790,28810,28780,28810,86]
["2021-12-30","00:55:00",28810,28810,28800,28810,89]
["2021-12-30","01:00:00",28810,28820,28800,28820,103]
["2021-12-30","01:05:00",28820,28820,28800,28800,48]
["2021-12-30","01:10:00",28800,28800,28790,28790,53]
["2021-12-30","01:15:00",28800,28810,28790,28810,40]
["2021-12-30","01:20:00",28820,28820,28810,28810,38]
["2021-12-30","01:25:00",28810,28810,28780,28780,92]
["2021-12-30","01:30:00",28780,28810,28780,28800,77]
["2021-12-30","01:35:00",28800,28800,28790,28790,63]
["2021-12-30","01:40:00",28790,28790,28790,28790,73]
["2021-12-30","01:45:00",28790,28790,28790,28790,8]
["2021-12-30","01:50:00",28800,28810,28800,28800,48]
["2021-12-30","01:55:00",28800,28800,28800,28800,4]
["2021-12-30","02:00:00",28800,28800,28790,28790,24]
["2021-12-30","02:05:00",28790,28790,28780,28790,33]
["2021-12-30","02:10:00",28780,28780,28780,28780,23]
["2021-12-30","02:15:00",28780,28780,28780,28780,3]
["2021-12-30","02:20:00",28780,28780,28780,28780,9]
["2021-12-30","02:25:00",28770,28770,28770,28770,1]
["2021-12-30","02:30:00",28770,28770,28760,28760,27]
["2021-12-30","02:35:00",28770,28780,28770,28780,16]
["2021-12-30","02:40:00",28780,28780,28780,28780,0]
["2021-12-30","02:45:00",28790,28790,28790,28790,7]
["2021-12-30","02:50:00",28790,28790,28790,28790,9]
["2021-12-30","02:55:00",28800,28800,28800,28800,19]
["2021-12-30","03:00:00",28810,28820,28810,28820,11]
["2021-12-30","03:05:00",28810,28810,28810,28810,26]
["2021-12-30","03:10:00",28810,28810,28810,28810,8]
["2021-12-30","03:15:00",28810,28810,28810,28810,2]
["2021-12-30","03:20:00",28810,28810,28810,28810,5]
["2021-12-30","03:25:00",28810,28810,28810,28810,0]
["2021-12-30","03:30:00",28810,28820,28810,28810,11]
["2021-12-30","03:35:00",28810,28810,28800,28800,9]
["2021-12-30","03:40:00",28800,28800,28800,28800,23]
["2021-12-30","03:45:00",28800,28800,28800,28800,0]
["2021-12-30","03:50:00",28810,28810,28810,28810,12]
["2021-12-30","03:55:00",28810,28820,28810,28820,49]
["2021-12-30","04:00:00",28810,28820,28810,28820,12]
["2021-12-30","04:05:00",28820,28830,28820,28830,8]
["2021-12-30","04:10:00",28830,28840,28830,28840,63]
["2021-12-30","04:15:00",28840,28840,28830,28830,18]
["2021-12-30","04:20:00",28840,28840,28840,28840,12]
["2021-12-30","04:25:00",28840,28840,28840,28840,17]
["2021-12-30","04:30:00",28840,28840,28840,28840,2]
["2021-12-30","04:35:00",28850,28850,28850,28850,46]
["2021-12-30","04:40:00",28850,28850,28840,28840,7]
["2021-12-30","04:45:00",28840,28840,28840,28840,8]
["2021-12-30","04:50:00",28840,28840,28840,28840,9]
["2021-12-30","04:55:00",28840,28840,28840,28840,5]
["2021-12-30","05:00:00",28840,28840,28840,28840,0]
["2021-12-30","05:05:00",28840,28850,28840,28840,32]
["2021-12-30","05:10:00",28840,28840,28840,28840,6]
["2021-12-30","05:15:00",28840,28840,28840,28840,13]
["2021-12-30","05:20:00",28840,28840,28830,28830,5]
["2021-12-30","05:25:00",28840,28840,28840,28840,10]
["2021-12-30","05:30:00",28840,28850,28840,28850,12]
["2021-12-30","05:35:00",28850,28860,28850,28850,15]
["2021-12-30","05:40:00",28850,28870,28850,28850,86]
["2021-12-30","05:45:00",28850,28860,28850,28860,22]
["2021-12-30","05:50:00",28850,28860,28850,28860,47]
["2021-12-30","05:55:00",28860,28860,28860,28860,0]
["2021-12-30","06:00:00",28810,28810,28810,28810,55]
["2021-12-30","08:45:00",28790,28820,28790,28800,382]
["2021-12-30","08:50:00",28800,28800,28760,28770,232]
["2021-12-30","08:55:00",28780,28790,28770,28770,187]
["2021-12-30","09:00:00",28780,28780,28720,28760,717]
["2021-12-30","09:05:00",28760,28760,28720,28730,424]
["2021-12-30","09:10:00",28720,28720,28630,28660,1065]
["2021-12-30","09:15:00",28650,28660,28550,28610,1554]
["2021-12-30","09:20:00",28620,28670,28620,28660,975]
["2021-12-30","09:25:00",28660,28670,28640,28670,318]
["2021-12-30","09:30:00",28670,28710,28660,28690,464]
["2021-12-30","09:35:00",28690,28730,28670,28720,340]
["2021-12-30","09:40:00",28720,28730,28700,28710,326]
["2021-12-30","09:45:00",28710,28740,28690,28740,430]
["2021-12-30","09:50:00",28730,28750,28720,28750,462]
["2021-12-30","09:55:00",28750,28770,28740,28760,468]
["2021-12-30","10:00:00",28760,28760,28720,28720,493]
["2021-12-30","10:05:00",28720,28740,28720,28730,205]
["2021-12-30","10:10:00",28740,28780,28740,28770,282]
["2021-12-30","10:15:00",28780,28820,28780,28800,750]
["2021-12-30","10:20:00",28790,28790,28780,28790,345]
["2021-12-30","10:25:00",28800,28850,28800,28830,683]
["2021-12-30","10:30:00",28830,28860,28830,28840,318]
["2021-12-30","10:35:00",28830,28880,28830,28880,557]
["2021-12-30","10:40:00",28880,28880,28860,28870,329]
["2021-12-30","10:45:00",28870,28880,28860,28860,196]
["2021-12-30","10:50:00",28850,28850,28850,28850,230]
["2021-12-30","10:55:00",28850,28850,28830,28850,212]
["2021-12-30","11:00:00",28850,28890,28840,28860,416]
["2021-12-30","11:05:00",28850,28850,28840,28840,174]
["2021-12-30","11:10:00",28830,28840,28820,28820,249]
["2021-12-30","11:15:00",28820,28830,28820,28830,124]
["2021-12-30","11:20:00",28830,28850,28820,28850,202]
["2021-12-30","11:25:00",28850,28860,28850,28850,206]
["2021-12-30","11:30:00",28860,28860,28830,28830,107]
["2021-12-30","11:35:00",28830,28830,28830,28830,85]
["2021-12-30","11:40:00",28830,28830,28820,28830,65]
["2021-12-30","11:45:00",28830,28840,28830,28830,36]
["2021-12-30","11:50:00",28830,28830,28820,28820,63]
["2021-12-30","11:55:00",28820,28820,28820,28820,34]
["2021-12-30","12:00:00",28820,28840,28820,28830,69]
["2021-12-30","12:05:00",28830,28840,28820,28830,69]
["2021-12-30","12:10:00",28820,28820,28790,28800,247]
["2021-12-30","12:15:00",28800,28800,28780,28790,121]
["2021-12-30","12:20:00",28790,28810,28790,28810,191]
["2021-12-30","12:25:00",28800,28800,28780,28780,178]
["2021-12-30","12:30:00",28790,28810,28790,28790,212]
["2021-12-30","12:35:00",28800,28800,28780,28790,132]
["2021-12-30","12:40:00",28790,28800,28790,28800,146]
["2021-12-30","12:45:00",28800,28810,28800,28800,58]
["2021-12-30","12:50:00",28800,28800,28780,28780,78]
["2021-12-30","12:55:00",28780,28780,28770,28770,170]
["2021-12-30","13:00:00",28770,28780,28770,28780,58]
["2021-12-30","13:05:00",28780,28800,28780,28800,101]
["2021-12-30","13:10:00",28790,28810,28790,28800,101]
["2021-12-30","13:15:00",28800,28830,28800,28830,301]
["2021-12-30","13:20:00",28830,28830,28820,28820,110]
["2021-12-30","13:25:00",28820,28820,28810,28820,183]
["2021-12-30","13:30:00",28810,28810,28800,28800,101]
["2021-12-30","13:35:00",28800,28800,28800,28800,129]
["2021-12-30","13:40:00",28800,28810,28790,28810,57]
["2021-12-30","13:45:00",28800,28800,28790,28790,211]
["2021-12-30","13:50:00",28790,28800,28790,28800,90]
["2021-12-30","13:55:00",28800,28810,28800,28810,143]
["2021-12-30","14:00:00",28820,28820,28820,28820,163]
["2021-12-30","14:05:00",28820,28820,28800,28800,131]
["2021-12-30","14:10:00",28810,28830,28810,28820,108]
["2021-12-30","14:15:00",28820,28860,28820,28850,903]
["2021-12-30","14:20:00",28850,28850,28850,28850,210]
["2021-12-30","14:25:00",28850,28860,28830,28830,280]
["2021-12-30","14:30:00",28830,28850,28830,28840,166]
["2021-12-30","14:35:00",28840,28860,28840,28840,236]
["2021-12-30","14:40:00",28840,28840,28830,28840,209]
["2021-12-30","14:45:00",28850,28860,28850,28860,248]
["2021-12-30","14:50:00",28860,28860,28830,28830,469]
["2021-12-30","14:55:00",28840,28850,28790,28790,1336]
["2021-12-30","15:00:00",28790,28840,28770,28810,1753]
["2021-12-30","15:05:00",28800,28850,28770,28840,795]
["2021-12-30","15:10:00",28840,28840,28840,28840,2]
["2021-12-30","15:15:00",28870,28870,28870,28870,605]
["2022-01-04","16:30:00",28840,28870,28840,28860,329]
["2022-01-04","16:35:00",28860,28870,28850,28850,184]
["2022-01-04","16:40:00",28860,28860,28850,28850,72]
["2022-01-04","16:45:00",28850,28860,28850,28860,6]
["2022-01-04","16:50:00",28850,28850,28850,28850,84]
["2022-01-04","16:55:00",28850,28850,28850,28850,36]
["2022-01-04","17:00:00",28860,28890,28860,28880,218]
["2022-01-04","17:05:00",28870,28870,28860,28870,98]
["2022-01-04","17:10:00",28870,28870,28860,28860,47]
["2022-01-04","17:15:00",28860,28880,28860,28870,69]
["2022-01-04","17:20:00",28870,28880,28860,28880,61]
["2022-01-04","17:25:00",28880,28890,28880,28880,42]
["2022-01-04","17:30:00",28880,28880,28880,28880,51]
["2022-01-04","17:35:00",28880,28880,28860,28870,68]
["2022-01-04","17:40:00",28870,28880,28870,28880,28]
["2022-01-04","17:45:00",28880,28890,28880,28890,39]
["2022-01-04","17:50:00",28880,28890,28880,28890,24]
["2022-01-04","17:55:00",28890,28890,28890,28890,22]
["2022-01-04","18:00:00",28890,28890,28880,28890,72]
["2022-01-04","18:05:00",28890,28910,28890,28900,73]
["2022-01-04","18:10:00",28910,28910,28900,28900,44]
["2022-01-04","18:15:00",28900,28900,28900,28900,18]
["2022-01-04","18:20:00",28900,28900,28900,28900,15]
["2022-01-04","18:25:00",28900,28910,28900,28910,35]
["2022-01-04","18:30:00",28910,28940,28910,28930,73]
["2022-01-04","18:35:00",28920,28930,28920,28930,67]
["2022-01-04","18:40:00",28940,28940,28930,28930,39]
["2022-01-04","18:45:00",28930,28930,28920,28920,54]
["2022-01-04","18:50:00",28920,28920,28920,28920,4]
["2022-01-04","18:55:00",28920,28920,28920,28920,44]
["2022-01-04","19:00:00",28920,28920,28920,28920,10]
["2022-01-04","19:05:00",28910,28910,28910,28910,30]
["2022-01-04","19:10:00",28910,28910,28910,28910,42]
["2022-01-04","19:15:00",28910,28910,28910,28910,5]
["2022-01-04","19:20:00",28910,28920,28910,28910,44]
["2022-01-04","19:25:00",28910,28910,28910,28910,14]
["2022-01-04","19:30:00",28910,28910,28900,28900,84]
["2022-01-04","19:35:00",28900,28910,28900,28910,23]
["2022-01-04","19:40:00",28900,28910,28900,28900,8]
["2022-01-04","19:45:00",28910,28910,28910,28910,20]
["2022-01-04","19:50:00",28900,28900,28890,28890,27]
["2022-01-04","19:55:00",28890,28900,28890,28900,30]
["2022-01-04","20:00:00",28890,28890,28880,28880,227]
["2022-01-04","20:05:00",28880,28880,28880,28880,26]
["2022-01-04","20:10:00",28880,28890,28880,28890,39]
["2022-01-04","20:15:00",28890,28890,28890,28890,18]
["2022-01-04","20:20:00",28880,28890,28880,28890,18]
["2022-01-04","20:25:00",28890,28890,28880,28880,101]
["2022-01-04","20:30:00",28880,28890,28880,28890,36]
["2022-01-04","20:35:00",28900,28900,28900,28900,20]
["2022-01-04","20:40:00",28900,28900,28900,28900,0]
["2022-01-04","20:45:00",28900,28920,28900,28910,152]
["2022-01-04","20:50:00",28910,28910,28900,28900,147]
["2022-01-04","20:55:00",28900,28900,28900,28900,32]
["2022-01-04","21:00:00",28900,28900,28890,28890,11]
["2022-01-04","21:05:00",28900,28900,28900,28900,50]
["2022-01-04","21:10:00",28900,28900,28900,28900,13]
["2022-01-04","21:15:00",28900,28900,28900,28900,7]
["2022-01-04","21:20:00",28900,28900,28890,28890,46]
["2022-01-04","21:25:00",28900,28900,28900,28900,36]
["2022-01-04","21:30:00",28900,28900,28890,28890,5]
["2022-01-04","21:35:00",28890,28890,28880,28890,43]
["2022-01-04","21:40:00",28890,28890,28890,28890,8]
["2022-01-04","21:45:00",28890,28890,28890,28890,40]
["2022-01-04","21:50:00",28890,28890,28890,28890,20]
["2022-01-04","21:55:00",28880,28880,28880,28880,1]
["2022-01-04","22:00:00",28890,28890,28890,28890,16]
["2022-01-04","22:05:00",28890,28890,28890,28890,12]
["2022-01-04","22:10:00",28890,28890,28890,28890,15]
["2022-01-04","22:15:00",28890,28890,28890,28890,23]
["2022-01-04","22:20:00",28880,28880,28870,28870,24]
["2022-01-04","22:25:00",28880,28880,28880,28880,22]
["2022-01-04","22:30:00",28880,28890,28880,28890,22]
["2022-01-04","22:35:00",28890,28890,28890,28890,4]
["2022-01-04","22:40:00",28890,28890,28890,28890,0]
["2022-01-04","22:45:00",28900,28900,28900,28900,1]
["2022-01-04","22:50:00",28900,28900,28900,28900,0]
["2022-01-04","22:55:00",28900,28900,28900,28900,56]
["2022-01-04","23:00:00",28900,28900,28900,28900,31]
["2022-01-04","23:05:00",28900,28900,28900,28900,8]
["2022-01-04","23:10:00",28900,28900,28900,28900,4]
["2022-01-04","23:15:00",28910,28910,28900,28900,62]
["2022-01-04","23:20:00",28900,28900,28900,28900,16]
["2022-01-04","23:25:00",28900,28900,28900,28900,27]
["2022-01-04","23:30:00",28900,28920,28900,28920,240]
["2022-01-04","23:35:00",28920,28930,28910,28910,106]
["2022-01-04","23:40:00",28910,28910,28900,28900,120]
["2022-01-04","23:45:00",28900,28910,28900,28910,141]
["2022-01-04","23:50:00",28910,28910,28900,28910,86]
["2022-01-04","23:55:00",28910,28910,28900,28900,57]
["2022-01-04","00:00:00",28900,28900,28900,28900,48]
["2022-01-04","00:05:00",28900,28920,28900,28920,129]
["2022-01-04","00:10:00",28910,28920,28910,28920,70]
["2022-01-04","00:15:00",28920,28930,28920,28930,99]
["2022-01-04","00:20:00",28930,28930,28910,28920,66]
["2022-01-04","00:25:00",28920,28930,28910,28910,46]
["2022-01-04","00:30:00",28920,28920,28910,28920,94]
["2022-01-04","00:35:00",28920,28920,28910,28910,24]
["2022-01-04","00:40:00",28910,28920,28910,28920,36]
["2022-01-04","00:45:00",28910,28910,28910,28910,24]
["2022-01-04","00:50:00",28910,28910,28910,28910,5]
["2022-01-04","00:55:00",28920,28920,28910,28910,48]
["2022-01-04","01:00:00",28910,28930,28910,28930,57]
["2022-01-04","01:05:00",28930,28940,28930,28930,32]
["2022-01-04","01:10:00",28930,28930,28930,28930,5]
["2022-01-04","01:15:00",28940,28940,28930,28930,26]
["2022-01-04","01:20:00",28920,28920,28920,28920,19]
["2022-01-04","01:25:00",28930,28940,28930,28930,25]
["2022-01-04","01:30:00",28930,28930,28920,28920,24]
["2022-01-04","01:35:00",28930,28930,28920,28920,74]
["2022-01-04","01:40:00",28920,28920,28920,28920,6]
["2022-01-04","01:45:00",28920,28920,28920,28920,1]
["2022-01-04","01:50:00",28920,28920,28910,28920,34]
["2022-01-04","01:55:00",28920,28920,28920,28920,27]
["2022-01-04","02:00:00",28920,28920,28920,28920,7]
["2022-01-04","02:05:00",28920,28920,28910,28910,7]
["2022-01-04","02:10:00",28910,28910,28910,28910,35]
["2022-01-04","02:15:00",28910,28910,28910,28910,22]
["2022-01-04","02:20:00",28900,28900,28900,28900,20]
["2022-01-04","02:25:00",28910,28910,28910,28910,5]
["2022-01-04","02:30:00",28920,28920,28920,28920,57]
["2022-01-04","02:35:00",28920,28920,28920,28920,75]
["2022-01-04","02:40:00",28920,28930,28920,28930,17]
["2022-01-04","02:45:00",28930,28930,28930,28930,14]
["2022-01-04","02:50:00",28930,28930,28930,28930,12]
["2022-01-04","02:55:00",28920,28920,28920,28920,20]
["2022-01-04","03:00:00",28910,28910,28910,28910,19]
["2022-01-04","03:05:00",28910,28910,28910,28910,4]
["2022-01-04","03:10:00",28910,28910,28910,28910,4]
["2022-01-04","03:15:00",28910,28910,28910,28910,0]
["2022-01-04","03:20:00",28910,28910,28910,28910,0]
["2022-01-04","03:25:00",28910,28910,28910,28910,0]
["2022-01-04","03:30:00",28910,28910,28910,28910,18]
["2022-01-04","03:35:00",28910,28910,28910,28910,9]
["2022-01-04","03:40:00",28910,28910,28910,28910,2]
["2022-01-04","03:45:00",28920,28920,28920,28920,10]
["2022-01-04","03:50:00",28920,28920,28920,28920,6]
["2022-01-04","03:55:00",28920,28920,28920,28920,8]
["2022-01-04","04:00:00",28920,28920,28910,28910,41]
["2022-01-04","04:05:00",28900,28900,28900,28900,47]
["2022-01-04","04:10:00",28910,28910,28910,28910,13]
["2022-01-04","04:15:00",28910,28910,28910,28910,0]
["2022-01-04","04:20:00",28920,28920,28920,28920,11]
["2022-01-04","04:25:00",28920,28920,28920,28920,6]
["2022-01-04","04:30:00",28920,28920,28920,28920,17]
["2022-01-04","04:35:00",28920,28920,28920,28920,13]
["2022-01-04","04:40:00",28930,28930,28930,28930,14]
["2022-01-04","04:45:00",28930,28930,28930,28930,24]
["2022-01-04","04:50:00",28920,28920,28920,28920,8]
["2022-01-04","04:55:00",28920,28920,28920,28920,7]
["2022-01-04","05:00:00",28910,28910,28890,28890,60]
["2022-01-04","05:05:00",28890,28890,28890,28890,33]
["2022-01-04","05:10:00",28880,28880,28880,28880,26]
["2022-01-04","05:15:00",28880,28880,28880,28880,18]
["2022-01-04","05:20:00",28880,28890,28870,28870,20]
["2022-01-04","05:25:00",28870,28870,28860,28860,30]
["2022-01-04","05:30:00",28870,28870,28860,28860,26]
["2022-01-04","05:35:00",28860,28860,28840,28850,46]
["2022-01-04","05:40:00",28850,28850,28820,28840,80]
["2022-01-04","05:45:00",28820,28820,28800,28800,114]
["2022-01-04","05:50:00",28810,28840,28800,28830,62]
["2022-01-04","05:55:00",28830,28830,28830,28830,0]
["2022-01-04","06:00:00",28840,28840,28840,28840,73]

{"sheet":"15min","index":4,"n_rows":19741,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27510,27510,549,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27505,27510,7767]
["2021-01-04","16:45:00",27510,27510,27490,27500,178,null,null,null,null,null,null,null,"2021-01-04","16:45:00",27510,27515,27490,27505,4306]
["2021-01-04","17:00:00",27500,27530,27500,27530,333,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27540,27495,27530,6308]
["2021-01-04","17:15:00",27520,27540,27520,27540,180,null,null,null,null,null,null,null,"2021-01-04","17:15:00",27530,27545,27515,27545,4147]
["2021-01-04","17:30:00",27550,27560,27550,27560,231,null,null,null,null,null,null,null,"2021-01-04","17:30:00",27545,27565,27540,27555,5980]
["2021-01-04","17:45:00",27550,27550,27510,27520,282,null,null,null,null,null,null,null,"2021-01-04","17:45:00",27555,27555,27510,27525,5720]
["2021-01-04","18:00:00",27520,27530,27510,27520,148,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27525,27510,27520,2482]
["2021-01-04","18:15:00",27520,27530,27520,27530,120,null,null,null,null,null,null,null,"2021-01-04","18:15:00",27525,27540,27520,27525,2717]
["2021-01-04","18:30:00",27520,27530,27510,27510,151,null,null,null,null,null,null,null,"2021-01-04","18:30:00",27525,27525,27500,27505,3047]
["2021-01-04","18:45:00",27510,27510,27490,27510,213,null,null,null,null,null,null,null,"2021-01-04","18:45:00",27505,27510,27490,27505,3587]
["2021-01-04","19:00:00",27510,27520,27510,27520,108,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27525,27500,27515,1881]
["2021-01-04","19:15:00",27510,27530,27510,27520,178,null,null,null,null,null,null,null,"2021-01-04","19:15:00",27515,27535,27510,27525,3096]
["2021-01-04","19:30:00",27520,27520,27520,27520,50,null,null,null,null,null,null,null,"2021-01-04","19:30:00",27525,27530,27515,27525,1270]
["2021-01-04","19:45:00",27520,27530,27520,27530,108,null,null,null,null,null,null,null,"2021-01-04","19:45:00",27520,27535,27515,27535,1649]
["2021-01-04","20:00:00",27530,27540,27530,27540,54,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27525,27540,1688]
["2021-01-04","20:15:00",27540,27540,27490,27510,185,null,null,null,null,null,null,null,"2021-01-04","20:15:00",27535,27540,27495,27515,3108]
["2021-01-04","20:30:00",27520,27530,27510,27510,53,null,null,null,null,null,null,null,"2021-01-04","20:30:00",27515,27525,27505,27515,1401]
["2021-01-04","20:45:00",27510,27510,27500,27510,45,null,null,null,null,null,null,null,"2021-01-04","20:45:00",27515,27515,27505,27515,1312]
["2021-01-04","21:00:00",27510,27510,27510,27510,34,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27505,27505,1390]
["2021-01-04","21:15:00",27510,27510,27500,27510,36,null,null,null,null,null,null,null,"2021-01-04","21:15:00",27505,27510,27500,27500,1162]
["2021-01-04","21:30:00",27510,27510,27490,27500,126,null,null,null,null,null,null,null,"2021-01-04","21:30:00",27505,27510,27490,27495,2477]
["2021-01-04","21:45:00",27500,27500,27490,27500,136,null,null,null,null,null,null,null,"2021-01-04","21:45:00",27495,27505,27490,27495,2260]
["2021-01-04","22:00:00",27500,27500,27490,27490,47,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27480,27490,2069]
["2021-01-04","22:15:00",27480,27490,27480,27480,94,null,null,null,null,null,null,null,"2021-01-04","22:15:00",27490,27490,27475,27475,1674]
["2021-01-04","22:30:00",27480,27480,27450,27460,117,null,null,null,null,null,null,null,"2021-01-04","22:30:00",27475,27480,27455,27465,3053]
["2021-01-04","22:45:00",27460,27460,27450,27450,93,null,null,null,null,null,null,null,"2021-01-04","22:45:00",27465,27465,27445,27450,2541]
["2021-01-04","23:00:00",27450,27450,27450,27450,35,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27460,27445,27455,1662]
["2021-01-04","23:15:00",27460,27490,27460,27480,98,null,null,null,null,null,null,null,"2021-01-04","23:15:00",27455,27485,27455,27475,1848]
["2021-01-04","23:30:00",27480,27510,27480,27510,431,null,null,null,null,null,null,null,"2021-01-04","23:30:00",27480,27520,27475,27520,6229]
["2021-01-04","23:45:00",27520,27530,27500,27520,494,null,null,null,null,null,null,null,"2021-01-04","23:45:00",27520,27535,27500,27520,5750]
["2021-01-04","00:00:00",27520,27520,27500,27510,282,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27525,27495,27505,4042]
["2021-01-04","00:15:00",27500,27520,27500,27520,210,null,null,null,null,null,null,null,"2021-01-04","00:15:00",27505,27525,27495,27520,2978]
["2021-01-04","00:30:00",27510,27530,27490,27520,262,null,null,null,null,null,null,null,"2021-01-04","00:30:00",27520,27530,27490,27520,4324]
["2021-01-04","00:45:00",27510,27550,27510,27540,154,null,null,null,null,null,null,null,"2021-01-04","00:45:00",27515,27550,27510,27545,4077]
["2021-01-04","01:00:00",27550,27560,27550,27560,150,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27560,27540,27560,3052]
["2021-01-04","01:15:00",27560,27590,27550,27550,335,null,null,null,null,null,null,null,"2021-01-04","01:15:00",27560,27600,27540,27545,7084]
["2021-01-04","01:30:00",27550,27580,27550,27580,296,null,null,null,null,null,null,null,"2021-01-04","01:30:00",27545,27585,27540,27575,5238]
["2021-01-04","01:45:00",27570,27580,27560,27570,219,null,null,null,null,null,null,null,"2021-01-04","01:45:00",27575,27585,27555,27570,2083]
["2021-01-04","02:00:00",27580,27580,27570,27570,135,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27585,27560,27565,1883]
["2021-01-04","02:15:00",27570,27580,27560,27570,102,null,null,null,null,null,null,null,"2021-01-04","02:15:00",27565,27575,27555,27570,1204]
["2021-01-04","02:30:00",27560,27560,27550,27550,50,null,null,null,null,null,null,null,"2021-01-04","02:30:00",27570,27570,27555,27555,1257]
["2021-01-04","02:45:00",27550,27560,27550,27550,28,null,null,null,null,null,null,null,"2021-01-04","02:45:00",27555,27560,27545,27560,1196]
["2021-01-04","03:00:00",27560,27560,27550,27560,153,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27565,27545,27555,1591]
["2021-01-04","03:15:00",27560,27560,27550,27550,28,null,null,null,null,null,null,null,"2021-01-04","03:15:00",27555,27565,27545,27545,528]
["2021-01-04","03:30:00",27550,27550,27540,27550,96,null,null,null,null,null,null,null,"2021-01-04","03:30:00",27545,27550,27540,27550,839]
["2021-01-04","03:45:00",27550,27550,27540,27540,30,null,null,null,null,null,null,null,"2021-01-04","03:45:00",27550,27560,27530,27530,890]
["2021-01-04","04:00:00",27530,27530,27510,27510,67,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27510,27515,2233]
["2021-01-04","04:15:00",27510,27510,27490,27490,110,null,null,null,null,null,null,null,"2021-01-04","04:15:00",27515,27515,27490,27490,1935]
["2021-01-04","04:30:00",27480,27490,27480,27490,52,null,null,null,null,null,null,null,"2021-01-04","04:30:00",27485,27495,27470,27490,2005]
["2021-01-04","04:45:00",27480,27480,27460,27470,141,null,null,null,null,null,null,null,"2021-01-04","04:45:00",27490,27490,27455,27470,2689]
["2021-01-04","05:00:00",27470,27470,27450,27460,122,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27450,27460,1585]
["2021-01-04","05:15:00",27460,27480,27450,27470,166,null,null,null,null,null,null,null,"2021-01-04","05:15:00",27460,27470,27450,27465,1888]
["2021-01-04","05:30:00",27450,27450,27450,27450,114,null,null,null,null,null,null,null,"2021-01-04","05:30:00",27455,27455,27455,27455,1609]
["2021-01-04","08:45:00",27600,27660,27550,27590,2642,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27555,27590,29896]
["2021-01-04","09:00:00",27590,27600,27380,27390,4478,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27390,27390,65843]
["2021-01-04","09:15:00",27400,27400,27330,27340,2896,null,null,null,null,null,null,null,"2021-01-04","09:15:00",27390,27410,27330,27340,41129]
["2021-01-04","09:30:00",27340,27340,27080,27160,5990,null,null,null,null,null,null,null,"2021-01-04","09:30:00",27340,27340,27080,27165,84200]
["2021-01-04","09:45:00",27160,27160,27010,27020,3715,null,null,null,null,null,null,null,"2021-01-04","09:45:00",27165,27165,27015,27020,41202]
["2021-01-04","10:00:00",27020,27150,27020,27090,3755,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27150,27020,27095,45378]
["2021-01-04","10:15:00",27090,27160,27040,27150,2555,null,null,null,null,null,null,null,"2021-01-04","10:15:00",27090,27155,27035,27150,30068]
["2021-01-04","10:30:00",27150,27210,27110,27210,1617,null,null,null,null,null,null,null,"2021-01-04","10:30:00",27150,27220,27105,27210,24777]
["2021-01-04","10:45:00",27210,27290,27190,27240,3177,null,null,null,null,null,null,null,"2021-01-04","10:45:00",27210,27290,27180,27245,41647]
["2021-01-04","11:00:00",27240,27280,27230,27240,1821,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27285,27225,27250,24123]
["2021-01-04","11:15:00",27250,27320,27240,27310,2040,null,null,null,null,null,null,null,"2021-01-04","11:15:00",27250,27325,27245,27315,31289]
["2021-01-04","11:30:00",27310,27320,27220,27250,988,null,null,null,null,null,null,null,"2021-01-04","11:30:00",27310,27325,27225,27250,14526]
["2021-01-04","11:45:00",27250,27250,27200,27220,1047,null,null,null,null,null,null,null,"2021-01-04","11:45:00",27250,27250,27205,27220,10413]
["2021-01-04","12:00:00",27220,27240,27180,27230,1015,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27230,27180,27225,12360]
["2021-01-04","12:15:00",27220,27260,27200,27250,864,null,null,null,null,null,null,null,"2021-01-04","12:15:00",27230,27270,27200,27245,10562]
["2021-01-04","12:30:00",27240,27280,27230,27270,1387,null,null,null,null,null,null,null,"2021-01-04","12:30:00",27245,27285,27225,27265,13526]
["2021-01-04","12:45:00",27270,27270,27240,27260,724,null,null,null,null,null,null,null,"2021-01-04","12:45:00",27265,27275,27235,27260,7790]
["2021-01-04","13:00:00",27260,27300,27260,27290,819,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27300,27260,27285,8871]
["2021-01-04","13:15:00",27280,27300,27260,27270,939,null,null,null,null,null,null,null,"2021-01-04","13:15:00",27285,27310,27265,27270,10357]
["2021-01-04","13:30:00",27270,27270,27210,27250,1348,null,null,null,null,null,null,null,"2021-01-04","13:30:00",27265,27270,27210,27245,14361]
["2021-01-04","13:45:00",27240,27260,27210,27250,728,null,null,null,null,null,null,null,"2021-01-04","13:45:00",27245,27260,27215,27255,9604]
["2021-01-04","14:00:00",27250,27260,27230,27260,651,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27260,27225,27260,10728]
["2021-01-04","14:15:00",27260,27260,27210,27240,977,null,null,null,null,null,null,null,"2021-01-04","14:15:00",27255,27265,27210,27240,9955]
["2021-01-04","14:30:00",27230,27240,27180,27220,1352,null,null,null,null,null,null,null,"2021-01-04","14:30:00",27240,27240,27180,27215,14072]
["2021-01-04","14:45:00",27210,27250,27200,27250,1941,null,null,null,null,null,null,null,"2021-01-04","14:45:00",27215,27250,27200,27245,21275]
["2021-01-04","15:00:00",27240,27320,27220,27310,3008,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27315,27225,27300,22225]
["2021-01-04","15:15:00",27320,27320,27320,27320,3261,null,null,null,null,null,null,null,"2021-01-04","15:15:00",27320,27320,27320,27320,5442]
["2021-01-05","16:30:00",27370,27370,27330,27330,608,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27320,27335,8409]
["2021-01-05","16:45:00",27340,27360,27320,27360,312,null,null,null,null,null,null,null,"2021-01-05","16:45:00",27340,27365,27315,27365,6373]
["2021-01-05","17:00:00",27360,27400,27360,27400,802,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27405,27360,27395,12800]
["2021-01-05","17:15:00",27400,27410,27370,27370,456,null,null,null,null,null,null,null,"2021-01-05","17:15:00",27395,27410,27365,27365,7544]
["2021-01-05","17:30:00",27360,27360,27340,27340,354,null,null,null,null,null,null,null,"2021-01-05","17:30:00",27365,27365,27335,27340,7571]
["2021-01-05","17:45:00",27340,27380,27330,27370,283,null,null,null,null,null,null,null,"2021-01-05","17:45:00",27340,27375,27330,27365,4857]
["2021-01-05","18:00:00",27370,27390,27370,27390,158,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27390,27360,27385,3141]
["2021-01-05","18:15:00",27390,27410,27390,27400,302,null,null,null,null,null,null,null,"2021-01-05","18:15:00",27385,27405,27380,27390,5022]
["2021-01-05","18:30:00",27400,27400,27390,27400,169,null,null,null,null,null,null,null,"2021-01-05","18:30:00",27395,27405,27390,27395,2861]
["2021-01-05","18:45:00",27390,27390,27380,27390,220,null,null,null,null,null,null,null,"2021-01-05","18:45:00",27395,27400,27380,27390,2791]
["2021-01-05","19:00:00",27400,27420,27390,27410,269,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27390,27415,3892]
["2021-01-05","19:15:00",27410,27410,27380,27400,137,null,null,null,null,null,null,null,"2021-01-05","19:15:00",27410,27410,27385,27400,2501]
["2021-01-05","19:30:00",27400,27400,27390,27390,252,null,null,null,null,null,null,null,"2021-01-05","19:30:00",27400,27405,27390,27395,2097]
["2021-01-05","19:45:00",27390,27390,27390,27390,23,null,null,null,null,null,null,null,"2021-01-05","19:45:00",27395,27395,27380,27390,1665]
["2021-01-05","20:00:00",27380,27390,27380,27390,106,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27400,27380,27395,1249]
["2021-01-05","20:15:00",27390,27390,27390,27390,42,null,null,null,null,null,null,null,"2021-01-05","20:15:00",27395,27400,27380,27385,959]
["2021-01-05","20:30:00",27390,27390,27380,27390,69,null,null,null,null,null,null,null,"2021-01-05","20:30:00",27385,27395,27380,27385,1266]
["2021-01-05","20:45:00",27390,27390,27380,27380,108,null,null,null,null,null,null,null,"2021-01-05","20:45:00",27385,27390,27370,27375,1651]
["2021-01-05","21:00:00",27370,27380,27350,27360,126,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27380,27345,27360,3368]
["2021-01-05","21:15:00",27360,27380,27360,27380,113,null,null,null,null,null,null,null,"2021-01-05","21:15:00",27355,27385,27355,27380,3115]
["2021-01-05","21:30:00",27390,27390,27380,27380,71,null,null,null,null,null,null,null,"2021-01-05","21:30:00",27380,27390,27375,27380,1960]
["2021-01-05","21:45:00",27380,27400,27370,27390,145,null,null,null,null,null,null,null,"2021-01-05","21:45:00",27380,27405,27365,27395,4169]
["2021-01-05","22:00:00",27400,27400,27390,27400,102,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27410,27390,27395,2555]
["2021-01-05","22:15:00",27390,27390,27390,27390,85,null,null,null,null,null,null,null,"2021-01-05","22:15:00",27395,27400,27385,27395,1957]
["2021-01-05","22:30:00",27400,27410,27390,27400,65,null,null,null,null,null,null,null,"2021-01-05","22:30:00",27390,27400,27390,27395,1310]
["2021-01-05","22:45:00",27390,27410,27390,27410,247,null,null,null,null,null,null,null,"2021-01-05","22:45:00",27400,27415,27390,27410,3470]
["2021-01-05","23:00:00",27410,27440,27410,27420,507,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27445,27410,27420,6385]
["2021-01-05","23:15:00",27420,27420,27410,27410,127,null,null,null,null,null,null,null,"2021-01-05","23:15:00",27420,27420,27405,27405,3400]
["2021-01-05","23:30:00",27410,27410,27330,27350,874,null,null,null,null,null,null,null,"2021-01-05","23:30:00",27405,27410,27320,27355,16748]
["2021-01-05","23:45:00",27350,27360,27330,27350,469,null,null,null,null,null,null,null,"2021-01-05","23:45:00",27355,27365,27320,27345,9496]
["2021-01-05","00:00:00",27350,27350,27310,27310,261,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27310,27310,6911]
["2021-01-05","00:15:00",27310,27320,27280,27310,425,null,null,null,null,null,null,null,"2021-01-05","00:15:00",27310,27325,27275,27300,9435]
["2021-01-05","00:30:00",27300,27300,27250,27300,498,null,null,null,null,null,null,null,"2021-01-05","00:30:00",27300,27305,27250,27295,9842]
["2021-01-05","00:45:00",27290,27290,27230,27240,765,null,null,null,null,null,null,null,"2021-01-05","00:45:00",27290,27295,27225,27235,13372]
["2021-01-05","01:00:00",27240,27260,27140,27230,1137,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27140,27230,21914]
["2021-01-05","01:15:00",27220,27250,27210,27240,524,null,null,null,null,null,null,null,"2021-01-05","01:15:00",27230,27255,27215,27240,10336]
["2021-01-05","01:30:00",27240,27240,27180,27190,452,null,null,null,null,null,null,null,"2021-01-05","01:30:00",27240,27245,27175,27195,9568]
["2021-01-05","01:45:00",27190,27190,27110,27120,518,null,null,null,null,null,null,null,"2021-01-05","01:45:00",27195,27200,27115,27125,8820]
["2021-01-05","02:00:00",27120,27130,27040,27070,887,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27135,27045,27065,15820]
["2021-01-05","02:15:00",27060,27140,27030,27140,663,null,null,null,null,null,null,null,"2021-01-05","02:15:00",27060,27140,27025,27135,12782]
["2021-01-05","02:30:00",27140,27140,27030,27060,421,null,null,null,null,null,null,null,"2021-01-05","02:30:00",27135,27135,27035,27060,8179]
["2021-01-05","02:45:00",27060,27110,27060,27100,203,null,null,null,null,null,null,null,"2021-01-05","02:45:00",27060,27110,27050,27105,5430]
["2021-01-05","03:00:00",27100,27140,27090,27140,314,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27145,27090,27140,4217]
["2021-01-05","03:15:00",27150,27190,27150,27160,236,null,null,null,null,null,null,null,"2021-01-05","03:15:00",27140,27185,27140,27160,4235]
["2021-01-05","03:30:00",27160,27180,27130,27160,349,null,null,null,null,null,null,null,"2021-01-05","03:30:00",27160,27185,27130,27160,4686]
["2021-01-05","03:45:00",27160,27190,27160,27190,100,null,null,null,null,null,null,null,"2021-01-05","03:45:00",27160,27195,27155,27185,2745]
["2021-01-05","04:00:00",27180,27180,27120,27150,208,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27120,27150,4889]
["2021-01-05","04:15:00",27150,27180,27150,27160,149,null,null,null,null,null,null,null,"2021-01-05","04:15:00",27150,27185,27145,27155,4233]
["2021-01-05","04:30:00",27150,27150,27110,27130,211,null,null,null,null,null,null,null,"2021-01-05","04:30:00",27155,27155,27105,27130,4138]
["2021-01-05","04:45:00",27130,27150,27100,27150,182,null,null,null,null,null,null,null,"2021-01-05","04:45:00",27130,27155,27095,27150,4120]
["2021-01-05","05:00:00",27150,27150,27110,27150,270,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27105,27150,4452]
["2021-01-05","05:15:00",27140,27140,27110,27120,106,null,null,null,null,null,null,null,"2021-01-05","05:15:00",27150,27150,27105,27115,1389]
["2021-01-05","05:30:00",27100,27100,27100,27100,108,null,null,null,null,null,null,null,"2021-01-05","05:30:00",27100,27100,27100,27100,1958]
["2021-01-05","08:45:00",27090,27100,27060,27100,1778,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27105,27060,27100,16244]
["2021-01-05","09:00:00",27100,27180,27080,27130,3225,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27180,27075,27130,38181]
["2021-01-05","09:15:00",27130,27200,27120,27200,2352,null,null,null,null,null,null,null,"2021-01-05","09:15:00",27130,27205,27115,27200,27198]
["2021-01-05","09:30:00",27200,27210,27150,27200,1786,null,null,null,null,null,null,null,"2021-01-05","09:30:00",27200,27220,27150,27200,21311]
["2021-01-05","09:45:00",27200,27250,27190,27190,1577,null,null,null,null,null,null,null,"2021-01-05","09:45:00",27200,27255,27190,27195,23244]
["2021-01-05","10:00:00",27190,27250,27180,27240,1337,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27250,27180,27245,18370]
["2021-01-05","10:15:00",27240,27250,27180,27200,1312,null,null,null,null,null,null,null,"2021-01-05","10:15:00",27245,27250,27185,27195,15587]
["2021-01-05","10:30:00",27190,27200,27150,27190,1539,null,null,null,null,null,null,null,"2021-01-05","10:30:00",27190,27205,27145,27185,23291]
["2021-01-05","10:45:00",27180,27190,27140,27150,919,null,null,null,null,null,null,null,"2021-01-05","10:45:00",27185,27195,27145,27155,12035]
["2021-01-05","11:00:00",27150,27230,27150,27220,742,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27235,27150,27225,11479]
["2021-01-05","11:15:00",27220,27220,27190,27200,630,null,null,null,null,null,null,null,"2021-01-05","11:15:00",27225,27225,27185,27205,8993]
["2021-01-05","11:30:00",27200,27230,27190,27230,642,null,null,null,null,null,null,null,"2021-01-05","11:30:00",27205,27235,27185,27230,8787]
["2021-01-05","11:45:00",27230,27230,27210,27220,357,null,null,null,null,null,null,null,"2021-01-05","11:45:00",27230,27235,27210,27225,4137]
["2021-01-05","12:00:00",27230,27230,27220,27230,246,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27240,27210,27230,3135]
["2021-01-05","12:15:00",27230,27230,27210,27210,117,null,null,null,null,null,null,null,"2021-01-05","12:15:00",27235,27235,27210,27220,2208]
["2021-01-05","12:30:00",27220,27240,27180,27190,1145,null,null,null,null,null,null,null,"2021-01-05","12:30:00",27220,27245,27170,27190,16656]
["2021-01-05","12:45:00",27190,27190,27120,27130,1490,null,null,null,null,null,null,null,"2021-01-05","12:45:00",27185,27190,27125,27135,14919]
["2021-01-05","13:00:00",27130,27140,27070,27080,1649,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27075,27085,18742]
["2021-01-05","13:15:00",27080,27120,27050,27110,1675,null,null,null,null,null,null,null,"2021-01-05","13:15:00",27085,27115,27050,27115,18809]
["2021-01-05","13:30:00",27120,27150,27120,27130,943,null,null,null,null,null,null,null,"2021-01-05","13:30:00",27115,27150,27110,27130,10512]
["2021-01-05","13:45:00",27130,27150,27120,27120,564,null,null,null,null,null,null,null,"2021-01-05","13:45:00",27130,27150,27115,27120,8169]
["2021-01-05","14:00:00",27110,27180,27110,27140,1510,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27175,27105,27145,15957]
["2021-01-05","14:15:00",27140,27140,27080,27080,881,null,null,null,null,null,null,null,"2021-01-05","14:15:00",27145,27150,27085,27085,9683]
["2021-01-05","14:30:00",27080,27130,27070,27120,1424,null,null,null,null,null,null,null,"2021-01-05","14:30:00",27090,27125,27065,27115,15023]
["2021-01-05","14:45:00",27110,27160,27110,27130,2616,null,null,null,null,null,null,null,"2021-01-05","14:45:00",27115,27155,27110,27125,23825]
["2021-01-05","15:00:00",27130,27150,27100,27110,2526,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27100,27105,18759]
["2021-01-05","15:15:00",27070,27070,27070,27070,1870,null,null,null,null,null,null,null,"2021-01-05","15:15:00",27075,27075,27075,27075,5349]
["2021-01-06","16:30:00",27110,27120,27070,27080,354,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,27075,27085,6596]
["2021-01-06","16:45:00",27080,27080,26940,26960,1349,null,null,null,null,null,null,null,"2021-01-06","16:45:00",27085,27085,26935,26965,20300]
["2021-01-06","17:00:00",26970,27080,26970,27080,787,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27080,26960,27080,17117]
["2021-01-06","17:15:00",27080,27110,27080,27110,819,null,null,null,null,null,null,null,"2021-01-06","17:15:00",27080,27110,27070,27105,12835]
["2021-01-06","17:30:00",27110,27140,27100,27110,649,null,null,null,null,null,null,null,"2021-01-06","17:30:00",27110,27145,27100,27105,11347]
["2021-01-06","17:45:00",27110,27110,27070,27100,569,null,null,null,null,null,null,null,"2021-01-06","17:45:00",27105,27115,27070,27100,9590]
["2021-01-06","18:00:00",27100,27110,27090,27110,278,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27120,27085,27105,6327]
["2021-01-06","18:15:00",27110,27110,27080,27090,344,null,null,null,null,null,null,null,"2021-01-06","18:15:00",27110,27115,27080,27095,5163]
["2021-01-06","18:30:00",27090,27160,27090,27150,323,null,null,null,null,null,null,null,"2021-01-06","18:30:00",27090,27160,27085,27150,7476]
["2021-01-06","18:45:00",27150,27150,27140,27140,160,null,null,null,null,null,null,null,"2021-01-06","18:45:00",27150,27160,27130,27130,4520]
["2021-01-06","19:00:00",27140,27150,27140,27140,177,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27160,27135,27145,3109]
["2021-01-06","19:15:00",27140,27140,27110,27110,179,null,null,null,null,null,null,null,"2021-01-06","19:15:00",27145,27150,27105,27110,4290]
["2021-01-06","19:30:00",27110,27130,27110,27130,129,null,null,null,null,null,null,null,"2021-01-06","19:30:00",27110,27130,27105,27125,3087]
["2021-01-06","19:45:00",27120,27120,27100,27110,209,null,null,null,null,null,null,null,"2021-01-06","19:45:00",27125,27125,27100,27105,3451]
["2021-01-06","20:00:00",27110,27130,27110,27130,143,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27130,27105,27130,2842]
["2021-01-06","20:15:00",27130,27140,27120,27120,67,null,null,null,null,null,null,null,"2021-01-06","20:15:00",27130,27140,27120,27125,2229]
["2021-01-06","20:30:00",27120,27120,27090,27100,261,null,null,null,null,null,null,null,"2021-01-06","20:30:00",27125,27125,27085,27095,4052]
["2021-01-06","20:45:00",27100,27100,27050,27060,312,null,null,null,null,null,null,null,"2021-01-06","20:45:00",27095,27100,27045,27065,6253]
["2021-01-06","21:00:00",27060,27070,27030,27060,337,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27030,27065,7463]
["2021-01-06","21:15:00",27060,27060,27040,27040,175,null,null,null,null,null,null,null,"2021-01-06","21:15:00",27060,27065,27030,27035,4881]
["2021-01-06","21:30:00",27030,27050,27030,27040,273,null,null,null,null,null,null,null,"2021-01-06","21:30:00",27035,27055,27020,27040,6491]
["2021-01-06","21:45:00",27040,27070,27040,27060,102,null,null,null,null,null,null,null,"2021-01-06","21:45:00",27040,27070,27030,27055,3984]
["2021-01-06","22:00:00",27060,27060,27000,27030,743,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,27005,27030,10870]
["2021-01-06","22:15:00",27020,27040,27020,27020,119,null,null,null,null,null,null,null,"2021-01-06","22:15:00",27030,27035,27015,27025,3259]
["2021-01-06","22:30:00",27030,27030,27010,27020,152,null,null,null,null,null,null,null,"2021-01-06","22:30:00",27025,27040,27005,27030,4935]
["2021-01-06","22:45:00",27030,27030,26980,26980,399,null,null,null,null,null,null,null,"2021-01-06","22:45:00",27030,27030,26980,26980,7934]
["2021-01-06","23:00:00",26980,27000,26970,27000,573,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,27010,26965,27010,8563]
["2021-01-06","23:15:00",27000,27030,27000,27030,180,null,null,null,null,null,null,null,"2021-01-06","23:15:00",27010,27030,27000,27030,4654]
["2021-01-06","23:30:00",27020,27120,27020,27110,869,null,null,null,null,null,null,null,"2021-01-06","23:30:00",27025,27125,27025,27110,17037]
["2021-01-06","23:45:00",27110,27120,27090,27100,416,null,null,null,null,null,null,null,"2021-01-06","23:45:00",27115,27125,27090,27100,9010]
["2021-01-06","00:00:00",27100,27150,27100,27110,710,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27155,27090,27105,19108]
["2021-01-06","00:15:00",27110,27110,27070,27080,331,null,null,null,null,null,null,null,"2021-01-06","00:15:00",27105,27115,27070,27090,8414]
["2021-01-06","00:30:00",27090,27090,27050,27050,208,null,null,null,null,null,null,null,"2021-01-06","00:30:00",27085,27095,27055,27055,6156]
["2021-01-06","00:45:00",27060,27090,27040,27050,529,null,null,null,null,null,null,null,"2021-01-06","00:45:00",27060,27095,27040,27040,7622]
["2021-01-06","01:00:00",27040,27070,27030,27040,442,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27070,27030,27040,7012]
["2021-01-06","01:15:00",27040,27070,27020,27060,419,null,null,null,null,null,null,null,"2021-01-06","01:15:00",27040,27075,27015,27070,7292]
["2021-01-06","01:30:00",27070,27110,27070,27110,385,null,null,null,null,null,null,null,"2021-01-06","01:30:00",27070,27115,27065,27105,6038]
["2021-01-06","01:45:00",27100,27100,27060,27060,252,null,null,null,null,null,null,null,"2021-01-06","01:45:00",27110,27110,27060,27060,5122]
["2021-01-06","02:00:00",27070,27120,27070,27100,192,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27120,27060,27105,4050]
["2021-01-06","02:15:00",27110,27110,27100,27100,126,null,null,null,null,null,null,null,"2021-01-06","02:15:00",27100,27115,27090,27100,2806]
["2021-01-06","02:30:00",27100,27140,27100,27140,241,null,null,null,null,null,null,null,"2021-01-06","02:30:00",27105,27140,27100,27135,4786]
["2021-01-06","02:45:00",27130,27140,27120,27140,73,null,null,null,null,null,null,null,"2021-01-06","02:45:00",27135,27145,27120,27140,1687]
["2021-01-06","03:00:00",27140,27150,27120,27120,177,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27110,27125,2645]
["2021-01-06","03:15:00",27130,27140,27120,27120,120,null,null,null,null,null,null,null,"2021-01-06","03:15:00",27125,27140,27115,27125,2299]
["2021-01-06","03:30:00",27130,27130,27130,27130,65,null,null,null,null,null,null,null,"2021-01-06","03:30:00",27125,27140,27120,27130,1375]
["2021-01-06","03:45:00",27130,27150,27130,27140,43,null,null,null,null,null,null,null,"2021-01-06","03:45:00",27130,27145,27125,27140,949]
["2021-01-06","04:00:00",27150,27180,27150,27170,307,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27180,27140,27165,6503]
["2021-01-06","04:15:00",27170,27180,27170,27180,105,null,null,null,null,null,null,null,"2021-01-06","04:15:00",27170,27180,27170,27180,1491]
["2021-01-06","04:30:00",27180,27190,27180,27180,237,null,null,null,null,null,null,null,"2021-01-06","04:30:00",27180,27185,27170,27175,2824]
["2021-01-06","04:45:00",27180,27180,27150,27150,219,null,null,null,null,null,null,null,"2021-01-06","04:45:00",27175,27180,27150,27150,2801]
["2021-01-06","05:00:00",27150,27190,27150,27190,158,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27190,27150,27185,3094]
["2021-01-06","05:15:00",27190,27190,27180,27190,240,null,null,null,null,null,null,null,"2021-01-06","05:15:00",27185,27190,27175,27185,2923]
["2021-01-06","05:30:00",27190,27190,27190,27190,89,null,null,null,null,null,null,null,"2021-01-06","05:30:00",27190,27190,27190,27190,1576]
["2021-01-06","08:45:00",27090,27110,27050,27070,1434,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27050,27070,18874]
["2021-01-06","09:00:00",27070,27140,27040,27090,2977,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27140,27040,27085,44127]
["2021-01-06","09:15:00",27090,27150,27070,27130,1802,null,null,null,null,null,null,null,"2021-01-06","09:15:00",27085,27140,27070,27135,24542]
["2021-01-06","09:30:00",27140,27160,27110,27160,1839,null,null,null,null,null,null,null,"2021-01-06","09:30:00",27135,27170,27105,27160,25392]
["2021-01-06","09:45:00",27160,27160,27130,27150,1459,null,null,null,null,null,null,null,"2021-01-06","09:45:00",27160,27165,27120,27145,24166]
["2021-01-06","10:00:00",27150,27170,27130,27150,1245,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27130,27150,18053]
["2021-01-06","10:15:00",27150,27150,27030,27040,3312,null,null,null,null,null,null,null,"2021-01-06","10:15:00",27150,27155,27030,27035,45314]
["2021-01-06","10:30:00",27040,27070,27000,27030,2143,null,null,null,null,null,null,null,"2021-01-06","10:30:00",27035,27075,27000,27030,33053]
["2021-01-06","10:45:00",27030,27060,27010,27050,1369,null,null,null,null,null,null,null,"2021-01-06","10:45:00",27030,27065,27000,27045,21520]
["2021-01-06","11:00:00",27040,27080,27020,27050,1293,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27085,27020,27045,18221]
["2021-01-06","11:15:00",27050,27100,27050,27100,955,null,null,null,null,null,null,null,"2021-01-06","11:15:00",27045,27105,27040,27095,15378]
["2021-01-06","11:30:00",27100,27110,27090,27090,770,null,null,null,null,null,null,null,"2021-01-06","11:30:00",27095,27110,27085,27095,11105]
["2021-01-06","11:45:00",27090,27110,27010,27030,1200,null,null,null,null,null,null,null,"2021-01-06","11:45:00",27095,27110,27015,27025,17194]
["2021-01-06","12:00:00",27020,27050,27010,27050,1150,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27055,27005,27045,12466]
["2021-01-06","12:15:00",27040,27040,27010,27030,775,null,null,null,null,null,null,null,"2021-01-06","12:15:00",27040,27050,27005,27030,9469]
["2021-01-06","12:30:00",27030,27040,27000,27020,1689,null,null,null,null,null,null,null,"2021-01-06","12:30:00",27030,27050,26995,27020,19852]
["2021-01-06","12:45:00",27020,27030,26980,26980,1288,null,null,null,null,null,null,null,"2021-01-06","12:45:00",27020,27030,26980,26985,12964]
["2021-01-06","13:00:00",26980,27000,26970,26970,1147,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27000,26970,26975,11316]
["2021-01-06","13:15:00",26970,27070,26970,27060,2193,null,null,null,null,null,null,null,"2021-01-06","13:15:00",26980,27065,26970,27060,20586]
["2021-01-06","13:30:00",27070,27070,27040,27040,1288,null,null,null,null,null,null,null,"2021-01-06","13:30:00",27065,27070,27030,27045,15052]
["2021-01-06","13:45:00",27050,27050,27020,27050,1267,null,null,null,null,null,null,null,"2021-01-06","13:45:00",27050,27060,27015,27055,14055]
["2021-01-06","14:00:00",27060,27090,27050,27080,1030,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27090,27045,27080,15377]
["2021-01-06","14:15:00",27090,27120,27050,27070,1774,null,null,null,null,null,null,null,"2021-01-06","14:15:00",27080,27120,27055,27065,19230]
["2021-01-06","14:30:00",27060,27080,27050,27050,617,null,null,null,null,null,null,null,"2021-01-06","14:30:00",27065,27080,27050,27050,9628]
["2021-01-06","14:45:00",27050,27050,27000,27020,1548,null,null,null,null,null,null,null,"2021-01-06","14:45:00",27055,27055,27000,27025,17396]
["2021-01-06","15:00:00",27020,27040,27010,27030,2089,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27015,27035,15388]
["2021-01-06","15:15:00",27010,27010,27010,27010,1860,null,null,null,null,null,null,null,"2021-01-06","15:15:00",27015,27015,27015,27015,5170]
["2021-01-07","16:30:00",27080,27090,27060,27070,821,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27060,27075,12380]
["2021-01-07","16:45:00",27070,27070,27060,27060,394,null,null,null,null,null,null,null,"2021-01-07","16:45:00",27075,27080,27055,27060,6710]
["2021-01-07","17:00:00",27050,27060,27000,27010,1033,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,27000,27010,13225]
["2021-01-07","17:15:00",27000,27000,26920,26980,1213,null,null,null,null,null,null,null,"2021-01-07","17:15:00",27005,27010,26925,26985,21290]
["2021-01-07","17:30:00",26980,27010,26960,26960,704,null,null,null,null,null,null,null,"2021-01-07","17:30:00",26985,27015,26955,26965,12422]
["2021-01-07","17:45:00",26970,26990,26970,26980,655,null,null,null,null,null,null,null,"2021-01-07","17:45:00",26970,27000,26960,26980,9489]
["2021-01-07","18:00:00",26980,27010,26960,27010,439,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,27010,26955,27005,8054]
["2021-01-07","18:15:00",27010,27040,27000,27020,379,null,null,null,null,null,null,null,"2021-01-07","18:15:00",27010,27035,27005,27015,7786]
["2021-01-07","18:30:00",27020,27030,27010,27030,378,null,null,null,null,null,null,null,"2021-01-07","18:30:00",27020,27040,27005,27035,7761]
["2021-01-07","18:45:00",27040,27080,27040,27070,439,null,null,null,null,null,null,null,"2021-01-07","18:45:00",27035,27080,27035,27075,10664]
["2021-01-07","19:00:00",27070,27100,27070,27080,406,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27100,27070,27085,7454]
["2021-01-07","19:15:00",27080,27090,27060,27060,193,null,null,null,null,null,null,null,"2021-01-07","19:15:00",27085,27090,27060,27065,4760]
["2021-01-07","19:30:00",27070,27090,27070,27090,345,null,null,null,null,null,null,null,"2021-01-07","19:30:00",27065,27100,27060,27090,6233]
["2021-01-07","19:45:00",27100,27110,27090,27090,346,null,null,null,null,null,null,null,"2021-01-07","19:45:00",27095,27110,27090,27095,6935]
["2021-01-07","20:00:00",27090,27100,27070,27070,247,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27070,27070,5441]
["2021-01-07","20:15:00",27070,27070,27050,27070,199,null,null,null,null,null,null,null,"2021-01-07","20:15:00",27075,27080,27045,27075,7087]
["2021-01-07","20:30:00",27070,27070,27050,27070,131,null,null,null,null,null,null,null,"2021-01-07","20:30:00",27080,27080,27050,27065,3956]
["2021-01-07","20:45:00",27070,27080,27060,27080,108,null,null,null,null,null,null,null,"2021-01-07","20:45:00",27065,27085,27065,27075,2791]
["2021-01-07","21:00:00",27080,27100,27080,27090,294,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27105,27070,27100,6499]
["2021-01-07","21:15:00",27100,27110,27100,27100,227,null,null,null,null,null,null,null,"2021-01-07","21:15:00",27100,27115,27090,27095,4580]
["2021-01-07","21:30:00",27100,27100,27090,27090,316,null,null,null,null,null,null,null,"2021-01-07","21:30:00",27095,27110,27085,27090,5715]
["2021-01-07","21:45:00",27090,27100,27090,27090,155,null,null,null,null,null,null,null,"2021-01-07","21:45:00",27090,27100,27085,27085,3816]
["2021-01-07","22:00:00",27090,27110,27090,27100,217,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27120,27085,27095,4583]
["2021-01-07","22:15:00",27090,27110,27080,27110,222,null,null,null,null,null,null,null,"2021-01-07","22:15:00",27095,27120,27085,27110,4814]
["2021-01-07","22:30:00",27110,27120,27100,27120,154,null,null,null,null,null,null,null,"2021-01-07","22:30:00",27110,27120,27105,27115,2999]
["2021-01-07","22:45:00",27110,27140,27090,27090,512,null,null,null,null,null,null,null,"2021-01-07","22:45:00",27115,27140,27085,27090,8145]
["2021-01-07","23:00:00",27090,27100,27090,27090,220,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27105,27080,27085,4062]
["2021-01-07","23:15:00",27090,27100,27080,27100,197,null,null,null,null,null,null,null,"2021-01-07","23:15:00",27085,27100,27080,27100,3459]
["2021-01-07","23:30:00",27090,27200,27080,27200,1065,null,null,null,null,null,null,null,"2021-01-07","23:30:00",27100,27205,27080,27190,22728]
["2021-01-07","23:45:00",27190,27290,27190,27260,1597,null,null,null,null,null,null,null,"2021-01-07","23:45:00",27195,27295,27185,27265,25066]
["2021-01-07","00:00:00",27270,27330,27260,27330,942,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27325,27255,27320,15693]
["2021-01-07","00:15:00",27330,27360,27330,27360,955,null,null,null,null,null,null,null,"2021-01-07","00:15:00",27325,27365,27320,27365,14879]
["2021-01-07","00:30:00",27360,27390,27360,27390,583,null,null,null,null,null,null,null,"2021-01-07","00:30:00",27365,27390,27355,27390,11662]
["2021-01-07","00:45:00",27390,27420,27360,27360,1420,null,null,null,null,null,null,null,"2021-01-07","00:45:00",27390,27425,27360,27365,17037]
["2021-01-07","01:00:00",27370,27390,27340,27380,902,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27385,27345,27375,12096]
["2021-01-07","01:15:00",27380,27400,27380,27390,329,null,null,null,null,null,null,null,"2021-01-07","01:15:00",27380,27400,27375,27390,5760]
["2021-01-07","01:30:00",27390,27390,27330,27340,528,null,null,null,null,null,null,null,"2021-01-07","01:30:00",27385,27390,27330,27340,7268]
["2021-01-07","01:45:00",27340,27380,27340,27360,152,null,null,null,null,null,null,null,"2021-01-07","01:45:00",27340,27375,27340,27355,3468]
["2021-01-07","02:00:00",27360,27380,27360,27380,211,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27385,27360,27385,4030]
["2021-01-07","02:15:00",27380,27410,27370,27410,276,null,null,null,null,null,null,null,"2021-01-07","02:15:00",27385,27410,27375,27410,4681]
["2021-01-07","02:30:00",27410,27420,27400,27410,212,null,null,null,null,null,null,null,"2021-01-07","02:30:00",27410,27415,27400,27410,3308]
["2021-01-07","02:45:00",27410,27430,27400,27420,268,null,null,null,null,null,null,null,"2021-01-07","02:45:00",27415,27430,27405,27420,4204]
["2021-01-07","03:00:00",27420,27430,27420,27430,119,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27430,27415,27430,2017]
["2021-01-07","03:15:00",27430,27430,27400,27400,173,null,null,null,null,null,null,null,"2021-01-07","03:15:00",27425,27435,27400,27405,4006]
["2021-01-07","03:30:00",27400,27440,27400,27430,183,null,null,null,null,null,null,null,"2021-01-07","03:30:00",27405,27435,27390,27430,3319]
["2021-01-07","03:45:00",27430,27450,27430,27440,336,null,null,null,null,null,null,null,"2021-01-07","03:45:00",27430,27450,27430,27430,4369]
["2021-01-07","04:00:00",27440,27450,27430,27440,236,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27430,27435,3491]
["2021-01-07","04:15:00",27430,27430,27360,27370,778,null,null,null,null,null,null,null,"2021-01-07","04:15:00",27435,27435,27355,27370,11267]
["2021-01-07","04:30:00",27360,27380,27340,27350,640,null,null,null,null,null,null,null,"2021-01-07","04:30:00",27370,27385,27335,27350,10708]
["2021-01-07","04:45:00",27350,27360,27310,27360,672,null,null,null,null,null,null,null,"2021-01-07","04:45:00",27345,27365,27305,27360,9023]
["2021-01-07","05:00:00",27350,27350,27310,27340,472,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27300,27335,7274]
["2021-01-07","05:15:00",27340,27350,27310,27310,310,null,null,null,null,null,null,null,"2021-01-07","05:15:00",27340,27350,27305,27305,2555]
["2021-01-07","05:30:00",27330,27330,27330,27330,116,null,null,null,null,null,null,null,"2021-01-07","05:30:00",27335,27335,27335,27335,1759]
["2021-01-07","08:45:00",27310,27390,27310,27360,2028,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27390,27305,27360,24125]
["2021-01-07","09:00:00",27360,27410,27350,27390,2932,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27415,27350,27395,46013]
["2021-01-07","09:15:00",27400,27420,27370,27390,1820,null,null,null,null,null,null,null,"2021-01-07","09:15:00",27400,27425,27365,27385,23506]
["2021-01-07","09:30:00",27390,27420,27390,27410,1178,null,null,null,null,null,null,null,"2021-01-07","09:30:00",27380,27425,27380,27410,14975]
["2021-01-07","09:45:00",27410,27480,27410,27460,1794,null,null,null,null,null,null,null,"2021-01-07","09:45:00",27410,27480,27400,27465,27435]
["2021-01-07","10:00:00",27470,27470,27440,27450,1283,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27475,27445,27455,15724]
["2021-01-07","10:15:00",27460,27510,27440,27500,1472,null,null,null,null,null,null,null,"2021-01-07","10:15:00",27455,27510,27435,27495,23506]
["2021-01-07","10:30:00",27500,27580,27490,27570,2015,null,null,null,null,null,null,null,"2021-01-07","10:30:00",27495,27575,27485,27575,25949]
["2021-01-07","10:45:00",27580,27590,27550,27580,1318,null,null,null,null,null,null,null,"2021-01-07","10:45:00",27575,27600,27555,27585,20961]
["2021-01-07","11:00:00",27580,27590,27540,27550,1408,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27530,27545,17226]
["2021-01-07","11:15:00",27540,27550,27510,27530,1719,null,null,null,null,null,null,null,"2021-01-07","11:15:00",27545,27550,27510,27530,21448]
["2021-01-07","11:30:00",27530,27550,27520,27550,774,null,null,null,null,null,null,null,"2021-01-07","11:30:00",27530,27550,27525,27545,7539]
["2021-01-07","11:45:00",27550,27550,27520,27530,535,null,null,null,null,null,null,null,"2021-01-07","11:45:00",27550,27550,27525,27535,3839]
["2021-01-07","12:00:00",27540,27540,27500,27510,806,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27500,27510,8462]
["2021-01-07","12:15:00",27510,27520,27510,27520,261,null,null,null,null,null,null,null,"2021-01-07","12:15:00",27510,27530,27505,27525,4076]
["2021-01-07","12:30:00",27520,27540,27490,27500,1334,null,null,null,null,null,null,null,"2021-01-07","12:30:00",27525,27540,27485,27500,17095]
["2021-01-07","12:45:00",27500,27520,27490,27510,768,null,null,null,null,null,null,null,"2021-01-07","12:45:00",27500,27520,27485,27515,9991]
["2021-01-07","13:00:00",27520,27530,27510,27520,810,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27510,27520,9019]
["2021-01-07","13:15:00",27520,27520,27500,27500,908,null,null,null,null,null,null,null,"2021-01-07","13:15:00",27525,27525,27490,27500,9397]
["2021-01-07","13:30:00",27490,27490,27450,27460,1487,null,null,null,null,null,null,null,"2021-01-07","13:30:00",27500,27500,27450,27455,17607]
["2021-01-07","13:45:00",27460,27460,27420,27430,1111,null,null,null,null,null,null,null,"2021-01-07","13:45:00",27455,27460,27420,27425,18034]
["2021-01-07","14:00:00",27420,27440,27400,27410,1531,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27400,27415,18147]
["2021-01-07","14:15:00",27410,27430,27380,27400,1535,null,null,null,null,null,null,null,"2021-01-07","14:15:00",27415,27430,27385,27405,19223]
["2021-01-07","14:30:00",27400,27430,27380,27410,2304,null,null,null,null,null,null,null,"2021-01-07","14:30:00",27400,27425,27385,27415,20917]
["2021-01-07","14:45:00",27410,27450,27390,27450,2598,null,null,null,null,null,null,null,"2021-01-07","14:45:00",27415,27450,27395,27450,25899]
["2021-01-07","15:00:00",27450,27480,27430,27460,4214,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27480,27435,27465,37592]
["2021-01-07","15:15:00",27440,27440,27440,27440,1866,null,null,null,null,null,null,null,"2021-01-07","15:15:00",27435,27435,27435,27435,4677]
["2021-01-08","16:30:00",27530,27530,27480,27490,1035,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27480,27490,14957]
["2021-01-08","16:45:00",27490,27520,27490,27510,335,null,null,null,null,null,null,null,"2021-01-08","16:45:00",27490,27515,27485,27510,5358]
["2021-01-08","17:00:00",27510,27510,27440,27440,713,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27435,27440,12062]
["2021-01-08","17:15:00",27440,27470,27440,27470,826,null,null,null,null,null,null,null,"2021-01-08","17:15:00",27440,27475,27440,27465,7488]
["2021-01-08","17:30:00",27460,27460,27380,27420,961,null,null,null,null,null,null,null,"2021-01-08","17:30:00",27465,27465,27380,27420,15255]
["2021-01-08","17:45:00",27410,27430,27400,27430,501,null,null,null,null,null,null,null,"2021-01-08","17:45:00",27420,27435,27400,27435,5929]
["2021-01-08","18:00:00",27430,27470,27430,27440,347,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27465,27420,27440,6401]
["2021-01-08","18:15:00",27430,27440,27430,27430,213,null,null,null,null,null,null,null,"2021-01-08","18:15:00",27435,27450,27420,27430,3984]
["2021-01-08","18:30:00",27430,27430,27390,27400,355,null,null,null,null,null,null,null,"2021-01-08","18:30:00",27430,27435,27385,27400,6541]
["2021-01-08","18:45:00",27400,27420,27380,27420,176,null,null,null,null,null,null,null,"2021-01-08","18:45:00",27400,27430,27385,27425,4119]
["2021-01-08","19:00:00",27420,27430,27420,27430,182,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27435,27410,27430,3001]
["2021-01-08","19:15:00",27430,27450,27420,27450,170,null,null,null,null,null,null,null,"2021-01-08","19:15:00",27425,27450,27420,27445,4225]
["2021-01-08","19:30:00",27440,27450,27430,27430,190,null,null,null,null,null,null,null,"2021-01-08","19:30:00",27445,27450,27425,27430,3339]
["2021-01-08","19:45:00",27430,27430,27400,27400,290,null,null,null,null,null,null,null,"2021-01-08","19:45:00",27430,27435,27395,27400,5052]
["2021-01-08","20:00:00",27400,27420,27390,27410,359,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27415,27385,27410,5756]
["2021-01-08","20:15:00",27420,27420,27410,27410,261,null,null,null,null,null,null,null,"2021-01-08","20:15:00",27410,27425,27405,27405,3042]
["2021-01-08","20:30:00",27410,27430,27410,27420,190,null,null,null,null,null,null,null,"2021-01-08","20:30:00",27410,27435,27405,27415,3475]
["2021-01-08","20:45:00",27420,27430,27420,27420,168,null,null,null,null,null,null,null,"2021-01-08","20:45:00",27415,27435,27410,27420,3026]
["2021-01-08","21:00:00",27420,27450,27420,27450,168,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27450,27415,27450,3945]
["2021-01-08","21:15:00",27440,27470,27440,27460,185,null,null,null,null,null,null,null,"2021-01-08","21:15:00",27445,27460,27440,27455,3701]
["2021-01-08","21:30:00",27460,27480,27460,27480,280,null,null,null,null,null,null,null,"2021-01-08","21:30:00",27455,27480,27455,27480,4106]
["2021-01-08","21:45:00",27480,27480,27470,27470,125,null,null,null,null,null,null,null,"2021-01-08","21:45:00",27480,27480,27460,27465,2347]
["2021-01-08","22:00:00",27470,27470,27460,27460,191,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27450,27460,3182]
["2021-01-08","22:15:00",27460,27470,27460,27460,134,null,null,null,null,null,null,null,"2021-01-08","22:15:00",27460,27475,27450,27460,2448]
["2021-01-08","22:30:00",27460,27470,27460,27460,166,null,null,null,null,null,null,null,"2021-01-08","22:30:00",27460,27465,27455,27460,3082]
["2021-01-08","22:45:00",27460,27460,27440,27460,196,null,null,null,null,null,null,null,"2021-01-08","22:45:00",27460,27470,27435,27460,3783]
["2021-01-08","23:00:00",27460,27490,27460,27470,156,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27490,27455,27470,3570]
["2021-01-08","23:15:00",27470,27480,27470,27480,110,null,null,null,null,null,null,null,"2021-01-08","23:15:00",27470,27490,27465,27485,2670]
["2021-01-08","23:30:00",27480,27510,27470,27490,756,null,null,null,null,null,null,null,"2021-01-08","23:30:00",27485,27505,27475,27485,11440]
["2021-01-08","23:45:00",27490,27520,27480,27510,507,null,null,null,null,null,null,null,"2021-01-08","23:45:00",27485,27515,27475,27510,7796]
["2021-01-08","00:00:00",27510,27550,27510,27510,933,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27545,27505,27510,13202]
["2021-01-08","00:15:00",27510,27560,27510,27550,852,null,null,null,null,null,null,null,"2021-01-08","00:15:00",27510,27555,27510,27550,10078]
["2021-01-08","00:30:00",27560,27600,27560,27590,1200,null,null,null,null,null,null,null,"2021-01-08","00:30:00",27555,27610,27550,27595,14409]
["2021-01-08","00:45:00",27590,27600,27570,27590,252,null,null,null,null,null,null,null,"2021-01-08","00:45:00",27595,27600,27570,27595,5407]
["2021-01-08","01:00:00",27590,27620,27560,27560,630,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27560,27565,9572]
["2021-01-08","01:15:00",27570,27590,27570,27590,231,null,null,null,null,null,null,null,"2021-01-08","01:15:00",27570,27595,27565,27590,4492]
["2021-01-08","01:30:00",27590,27600,27560,27570,274,null,null,null,null,null,null,null,"2021-01-08","01:30:00",27595,27600,27560,27570,4717]
["2021-01-08","01:45:00",27570,27570,27540,27540,204,null,null,null,null,null,null,null,"2021-01-08","01:45:00",27570,27575,27535,27540,3238]
["2021-01-08","02:00:00",27540,27550,27530,27530,128,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27530,27535,1957]
["2021-01-08","02:15:00",27540,27550,27530,27530,221,null,null,null,null,null,null,null,"2021-01-08","02:15:00",27535,27550,27525,27540,2875]
["2021-01-08","02:30:00",27540,27550,27530,27530,136,null,null,null,null,null,null,null,"2021-01-08","02:30:00",27540,27550,27530,27535,1727]
["2021-01-08","02:45:00",27540,27550,27530,27540,82,null,null,null,null,null,null,null,"2021-01-08","02:45:00",27540,27550,27535,27545,1572]
["2021-01-08","03:00:00",27550,27560,27520,27520,151,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27560,27525,27525,2523]
["2021-01-08","03:15:00",27530,27530,27520,27520,245,null,null,null,null,null,null,null,"2021-01-08","03:15:00",27530,27535,27520,27520,2549]
["2021-01-08","03:30:00",27530,27570,27520,27570,165,null,null,null,null,null,null,null,"2021-01-08","03:30:00",27525,27575,27520,27570,2785]
["2021-01-08","03:45:00",27570,27570,27560,27560,77,null,null,null,null,null,null,null,"2021-01-08","03:45:00",27575,27580,27560,27565,2175]
["2021-01-08","04:00:00",27570,27570,27560,27560,152,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27575,27560,27560,1317]
["2021-01-08","04:15:00",27560,27570,27550,27550,70,null,null,null,null,null,null,null,"2021-01-08","04:15:00",27565,27565,27540,27545,1197]
["2021-01-08","04:30:00",27550,27570,27550,27570,89,null,null,null,null,null,null,null,"2021-01-08","04:30:00",27550,27570,27545,27565,1168]
["2021-01-08","04:45:00",27570,27590,27550,27580,171,null,null,null,null,null,null,null,"2021-01-08","04:45:00",27565,27580,27550,27580,1913]
["2021-01-08","05:00:00",27580,27610,27570,27570,570,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27610,27570,27575,6279]
["2021-01-08","05:15:00",27580,27610,27570,27600,186,null,null,null,null,null,null,null,"2021-01-08","05:15:00",27580,27610,27575,27605,1936]
["2021-01-08","05:30:00",27580,27580,27580,27580,105,null,null,null,null,null,null,null,"2021-01-08","05:30:00",27580,27580,27580,27580,1814]
["2021-01-08","08:45:00",27640,27730,27640,27720,3703,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27720,27640,27715,38578]
["2021-01-08","09:00:00",27720,27760,27660,27680,6208,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27770,27660,27680,63593]
["2021-01-08","09:15:00",27680,27830,27670,27810,2741,null,null,null,null,null,null,null,"2021-01-08","09:15:00",27675,27825,27670,27815,32832]
["2021-01-08","09:30:00",27820,27820,27760,27790,1879,null,null,null,null,null,null,null,"2021-01-08","09:30:00",27810,27825,27760,27790,22527]
["2021-01-08","09:45:00",27790,27910,27790,27880,2757,null,null,null,null,null,null,null,"2021-01-08","09:45:00",27795,27905,27780,27885,34601]
["2021-01-08","10:00:00",27890,27900,27840,27890,1832,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27840,27885,24504]
["2021-01-08","10:15:00",27880,27890,27840,27870,1218,null,null,null,null,null,null,null,"2021-01-08","10:15:00",27890,27890,27835,27870,14665]
["2021-01-08","10:30:00",27870,27900,27850,27870,1428,null,null,null,null,null,null,null,"2021-01-08","10:30:00",27870,27895,27840,27865,16044]
["2021-01-08","10:45:00",27870,27880,27850,27880,953,null,null,null,null,null,null,null,"2021-01-08","10:45:00",27865,27890,27850,27875,9935]
["2021-01-08","11:00:00",27880,27930,27880,27910,2019,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27925,27870,27910,19851]
["2021-01-08","11:15:00",27920,27970,27920,27940,1936,null,null,null,null,null,null,null,"2021-01-08","11:15:00",27910,27960,27910,27930,22501]
["2021-01-08","11:30:00",27940,27970,27920,27970,912,null,null,null,null,null,null,null,"2021-01-08","11:30:00",27930,27970,27925,27970,9360]
["2021-01-08","11:45:00",27970,27970,27940,27940,450,null,null,null,null,null,null,null,"2021-01-08","11:45:00",27970,27970,27930,27935,6520]
["2021-01-08","12:00:00",27940,27950,27930,27940,380,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,27955,27930,27940,5361]
["2021-01-08","12:15:00",27950,27970,27950,27950,972,null,null,null,null,null,null,null,"2021-01-08","12:15:00",27945,27975,27945,27950,10081]
["2021-01-08","12:30:00",27950,27960,27920,27950,1144,null,null,null,null,null,null,null,"2021-01-08","12:30:00",27955,27960,27915,27950,14147]
["2021-01-08","12:45:00",27950,28030,27950,28010,2820,null,null,null,null,null,null,null,"2021-01-08","12:45:00",27955,28020,27945,28015,32531]
["2021-01-08","13:00:00",28020,28050,27940,27940,2823,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,27940,27940,34178]
["2021-01-08","13:15:00",27940,27960,27870,27880,1926,null,null,null,null,null,null,null,"2021-01-08","13:15:00",27940,27960,27870,27885,25041]
["2021-01-08","13:30:00",27890,27990,27890,27990,1677,null,null,null,null,null,null,null,"2021-01-08","13:30:00",27885,27995,27880,27995,23840]
["2021-01-08","13:45:00",28000,28010,27980,28010,1341,null,null,null,null,null,null,null,"2021-01-08","13:45:00",27990,28020,27980,28005,16277]
["2021-01-08","14:00:00",28010,28060,28010,28050,1560,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28060,28005,28055,18694]
["2021-01-08","14:15:00",28060,28080,28030,28040,1087,null,null,null,null,null,null,null,"2021-01-08","14:15:00",28055,28070,28030,28045,14824]
["2021-01-08","14:30:00",28050,28050,28000,28010,2170,null,null,null,null,null,null,null,"2021-01-08","14:30:00",28045,28055,28000,28010,21303]
["2021-01-08","14:45:00",28010,28100,28000,28090,3177,null,null,null,null,null,null,null,"2021-01-08","14:45:00",28010,28095,28005,28090,32430]
["2021-01-08","15:00:00",28080,28170,28070,28160,5298,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28170,28070,28155,48123]
["2021-01-08","15:15:00",28140,28140,28140,28140,3492,null,null,null,null,null,null,null,"2021-01-08","15:15:00",28140,28140,28140,28140,6631]
["2021-01-12","16:30:00",28150,28190,28120,28190,1503,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28190,28120,28185,16773]
["2021-01-12","16:45:00",28190,28250,28190,28250,1013,null,null,null,null,null,null,null,"2021-01-12","16:45:00",28185,28255,28185,28245,16578]
["2021-01-12","17:00:00",28240,28270,28200,28210,1742,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28270,28200,28215,25477]
["2021-01-12","17:15:00",28210,28230,28180,28200,891,null,null,null,null,null,null,null,"2021-01-12","17:15:00",28215,28225,28180,28195,10491]
["2021-01-12","17:30:00",28190,28210,28170,28210,719,null,null,null,null,null,null,null,"2021-01-12","17:30:00",28190,28220,28165,28220,9211]
["2021-01-12","17:45:00",28220,28230,28180,28180,398,null,null,null,null,null,null,null,"2021-01-12","17:45:00",28220,28230,28175,28180,6805]
["2021-01-12","18:00:00",28180,28190,28140,28180,607,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28195,28140,28180,9358]
["2021-01-12","18:15:00",28180,28190,28120,28130,434,null,null,null,null,null,null,null,"2021-01-12","18:15:00",28180,28190,28120,28125,9211]
["2021-01-12","18:30:00",28130,28140,28120,28130,473,null,null,null,null,null,null,null,"2021-01-12","18:30:00",28130,28150,28120,28130,6991]
["2021-01-12","18:45:00",28140,28170,28140,28170,375,null,null,null,null,null,null,null,"2021-01-12","18:45:00",28135,28175,28135,28175,7827]
["2021-01-12","19:00:00",28170,28190,28160,28190,267,null,null,null,null,null,null,null,"2021-01-12","19:00:00",28175,28190,28155,28190,4383]
["2021-01-12","19:15:00",28190,28210,28180,28180,165,null,null,null,null,null,null,null,"2021-01-12","19:15:00",28185,28205,28175,28175,4615]
["2021-01-12","19:30:00",28180,28190,28140,28150,226,null,null,null,null,null,null,null,"2021-01-12","19:30:00",28175,28190,28145,28150,4484]
["2021-01-12","19:45:00",28150,28160,28130,28150,188,null,null,null,null,null,null,null,"2021-01-12","19:45:00",28150,28170,28135,28140,4211]
["2021-01-12","20:00:00",28140,28150,28120,28150,224,null,null,null,null,null,null,null,"2021-01-12","20:00:00",28140,28155,28125,28155,3761]
["2021-01-12","20:15:00",28150,28170,28150,28170,179,null,null,null,null,null,null,null,"2021-01-12","20:15:00",28155,28175,28150,28165,2645]
["2021-01-12","20:30:00",28160,28160,28130,28150,181,null,null,null,null,null,null,null,"2021-01-12","20:30:00",28165,28165,28130,28160,3737]
["2021-01-12","20:45:00",28160,28160,28140,28150,289,null,null,null,null,null,null,null,"2021-01-12","20:45:00",28160,28165,28140,28145,2876]
["2021-01-12","21:00:00",28150,28150,28130,28140,358,null,null,null,null,null,null,null,"2021-01-12","21:00:00",28145,28150,28125,28140,4030]
["2021-01-12","21:15:00",28140,28150,28130,28130,95,null,null,null,null,null,null,null,"2021-01-12","21:15:00",28140,28155,28130,28140,1889]
["2021-01-12","21:30:00",28130,28140,28120,28120,52,null,null,null,null,null,null,null,"2021-01-12","21:30:00",28135,28140,28125,28125,1560]
["2021-01-12","21:45:00",28120,28120,28110,28110,161,null,null,null,null,null,null,null,"2021-01-12","21:45:00",28130,28130,28110,28115,2861]
["2021-01-12","22:00:00",28120,28150,28120,28150,277,null,null,null,null,null,null,null,"2021-01-12","22:00:00",28115,28155,28115,28150,4441]
["2021-01-12","22:15:00",28150,28160,28130,28140,144,null,null,null,null,null,null,null,"2021-01-12","22:15:00",28150,28160,28130,28140,3175]
["2021-01-12","22:30:00",28130,28170,28110,28150,738,null,null,null,null,null,null,null,"2021-01-12","22:30:00",28135,28170,28110,28155,11759]
["2021-01-12","22:45:00",28150,28150,28080,28090,441,null,null,null,null,null,null,null,"2021-01-12","22:45:00",28150,28155,28085,28095,8101]
["2021-01-12","23:00:00",28100,28140,28100,28140,342,null,null,null,null,null,null,null,"2021-01-12","23:00:00",28095,28150,28090,28150,6379]
["2021-01-12","23:15:00",28140,28170,28140,28150,286,null,null,null,null,null,null,null,"2021-01-12","23:15:00",28150,28170,28140,28150,5461]
["2021-01-12","23:30:00",28150,28200,28120,28170,1040,null,null,null,null,null,null,null,"2021-01-12","23:30:00",28150,28195,28115,28175,18843]
["2021-01-12","23:45:00",28170,28170,28120,28150,522,null,null,null,null,null,null,null,"2021-01-12","23:45:00",28175,28175,28120,28145,8422]
["2021-01-12","00:00:00",28150,28180,28150,28170,337,null,null,null,null,null,null,null,"2021-01-12","00:00:00",28150,28185,28145,28165,7382]
["2021-01-12","00:15:00",28160,28180,28070,28070,657,null,null,null,null,null,null,null,"2021-01-12","00:15:00",28160,28185,28065,28070,12495]
["2021-01-12","00:30:00",28070,28150,28070,28140,498,null,null,null,null,null,null,null,"2021-01-12","00:30:00",28075,28155,28065,28150,11371]
["2021-01-12","00:45:00",28140,28170,28140,28150,385,null,null,null,null,null,null,null,"2021-01-12","00:45:00",28145,28170,28140,28160,7089]
["2021-01-12","01:00:00",28160,28180,28130,28150,496,null,null,null,null,null,null,null,"2021-01-12","01:00:00",28160,28180,28130,28155,6909]
["2021-01-12","01:15:00",28150,28150,28110,28140,323,null,null,null,null,null,null,null,"2021-01-12","01:15:00",28155,28160,28110,28140,6266]
["2021-01-12","01:30:00",28150,28160,28130,28150,264,null,null,null,null,null,null,null,"2021-01-12","01:30:00",28145,28165,28120,28155,5186]
["2021-01-12","01:45:00",28160,28170,28150,28160,212,null,null,null,null,null,null,null,"2021-01-12","01:45:00",28155,28175,28145,28165,4142]
["2021-01-12","02:00:00",28160,28180,28130,28180,240,null,null,null,null,null,null,null,"2021-01-12","02:00:00",28165,28185,28135,28185,4129]
["2021-01-12","02:15:00",28180,28190,28180,28180,91,null,null,null,null,null,null,null,"2021-01-12","02:15:00",28185,28195,28175,28185,2826]
["2021-01-12","02:30:00",28180,28190,28170,28180,109,null,null,null,null,null,null,null,"2021-01-12","02:30:00",28185,28195,28175,28175,2560]
["2021-01-12","02:45:00",28180,28180,28140,28160,195,null,null,null,null,null,null,null,"2021-01-12","02:45:00",28180,28180,28145,28155,3967]
["2021-01-12","03:00:00",28160,28160,28130,28130,213,null,null,null,null,null,null,null,"2021-01-12","03:00:00",28160,28160,28125,28130,2752]
["2021-01-12","03:15:00",28120,28120,28050,28080,492,null,null,null,null,null,null,null,"2021-01-12","03:15:00",28130,28130,28050,28080,7534]
["2021-01-12","03:30:00",28080,28080,28000,28040,624,null,null,null,null,null,null,null,"2021-01-12","03:30:00",28075,28085,28005,28040,9781]
["2021-01-12","03:45:00",28050,28070,28040,28060,239,null,null,null,null,null,null,null,"2021-01-12","03:45:00",28040,28070,28040,28065,5817]
["2021-01-12","04:00:00",28070,28100,28060,28090,243,null,null,null,null,null,null,null,"2021-01-12","04:00:00",28065,28105,28065,28090,4766]
["2021-01-12","04:15:00",28090,28120,28090,28120,286,null,null,null,null,null,null,null,"2021-01-12","04:15:00",28090,28130,28085,28120,5395]
["2021-01-12","04:30:00",28120,28120,28070,28070,146,null,null,null,null,null,null,null,"2021-01-12","04:30:00",28120,28125,28065,28075,3322]
["2021-01-12","04:45:00",28070,28130,28070,28130,185,null,null,null,null,null,null,null,"2021-01-12","04:45:00",28080,28140,28065,28125,4153]
["2021-01-12","05:00:00",28130,28150,28130,28130,199,null,null,null,null,null,null,null,"2021-01-12","05:00:00",28125,28155,28125,28135,4498]
["2021-01-12","05:15:00",28140,28180,28130,28180,261,null,null,null,null,null,null,null,"2021-01-12","05:15:00",28140,28185,28135,28175,2828]
["2021-01-12","05:30:00",28180,28180,28180,28180,102,null,null,null,null,null,null,null,"2021-01-12","05:30:00",28180,28180,28180,28180,2007]
["2021-01-12","08:45:00",28100,28130,28020,28050,1834,null,null,null,null,null,null,null,"2021-01-12","08:45:00",28105,28130,28020,28040,27321]
["2021-01-12","09:00:00",28050,28090,27940,28050,4216,null,null,null,null,null,null,null,"2021-01-12","09:00:00",28045,28095,27940,28045,58827]
["2021-01-12","09:15:00",28040,28070,27990,28070,2436,null,null,null,null,null,null,null,"2021-01-12","09:15:00",28045,28080,27990,28075,31260]
["2021-01-12","09:30:00",28080,28170,28060,28160,2467,null,null,null,null,null,null,null,"2021-01-12","09:30:00",28080,28170,28055,28170,33786]
["2021-01-12","09:45:00",28170,28270,28170,28220,2549,null,null,null,null,null,null,null,"2021-01-12","09:45:00",28165,28270,28160,28215,38511]
["2021-01-12","10:00:00",28210,28270,28190,28220,1790,null,null,null,null,null,null,null,"2021-01-12","10:00:00",28215,28270,28195,28215,24342]
["2021-01-12","10:15:00",28210,28220,28130,28140,2267,null,null,null,null,null,null,null,"2021-01-12","10:15:00",28215,28225,28125,28135,28596]
["2021-01-12","10:30:00",28130,28170,28080,28120,2446,null,null,null,null,null,null,null,"2021-01-12","10:30:00",28130,28170,28080,28115,27146]
["2021-01-12","10:45:00",28110,28170,28100,28160,1277,null,null,null,null,null,null,null,"2021-01-12","10:45:00",28120,28175,28105,28160,14466]
["2021-01-12","11:00:00",28170,28190,28140,28140,1062,null,null,null,null,null,null,null,"2021-01-12","11:00:00",28165,28195,28135,28140,15626]
["2021-01-12","11:15:00",28140,28170,28130,28170,649,null,null,null,null,null,null,null,"2021-01-12","11:15:00",28140,28165,28130,28165,10908]
["2021-01-12","11:30:00",28160,28160,28110,28150,1171,null,null,null,null,null,null,null,"2021-01-12","11:30:00",28160,28170,28110,28150,12970]
["2021-01-12","11:45:00",28150,28160,28140,28150,309,null,null,null,null,null,null,null,"2021-01-12","11:45:00",28150,28160,28130,28150,4740]
["2021-01-12","12:00:00",28150,28150,28110,28110,338,null,null,null,null,null,null,null,"2021-01-12","12:00:00",28155,28160,28110,28120,5991]
["2021-01-12","12:15:00",28120,28120,28100,28110,366,null,null,null,null,null,null,null,"2021-01-12","12:15:00",28115,28130,28105,28110,5588]
["2021-01-12","12:30:00",28120,28130,28080,28130,1200,null,null,null,null,null,null,null,"2021-01-12","12:30:00",28115,28140,28085,28135,15885]
["2021-01-12","12:45:00",28130,28150,28120,28150,699,null,null,null,null,null,null,null,"2021-01-12","12:45:00",28135,28160,28115,28150,9520]
["2021-01-12","13:00:00",28140,28150,28120,28140,761,null,null,null,null,null,null,null,"2021-01-12","13:00:00",28150,28155,28120,28140,7140]
["2021-01-12","13:15:00",28140,28160,28120,28120,819,null,null,null,null,null,null,null,"2021-01-12","13:15:00",28135,28165,28110,28115,9521]
["2021-01-12","13:30:00",28110,28120,28060,28100,1626,null,null,null,null,null,null,null,"2021-01-12","13:30:00",28110,28125,28065,28095,16715]
["2021-01-12","13:45:00",28100,28120,28100,28120,1102,null,null,null,null,null,null,null,"2021-01-12","13:45:00",28095,28130,28095,28120,12906]
["2021-01-12","14:00:00",28120,28140,28110,28140,668,null,null,null,null,null,null,null,"2021-01-12","14:00:00",28120,28150,28105,28145,10822]
["2021-01-12","14:15:00",28140,28150,28130,28140,631,null,null,null,null,null,null,null,"2021-01-12","14:15:00",28145,28150,28130,28140,7773]
["2021-01-12","14:30:00",28140,28230,28130,28220,2408,null,null,null,null,null,null,null,"2021-01-12","14:30:00",28145,28230,28135,28225,26383]
["2021-01-12","14:45:00",28220,28250,28160,28160,5465,null,null,null,null,null,null,null,"2021-01-12","14:45:00",28225,28245,28150,28155,39234]
["2021-01-12","15:00:00",28160,28210,28140,28180,3839,null,null,null,null,null,null,null,"2021-01-12","15:00:00",28155,28200,28130,28185,22075]
["2021-01-12","15:15:00",28190,28190,28190,28190,1767,null,null,null,null,null,null,null,"2021-01-12","15:15:00",28190,28190,28190,28190,4114]
["2021-01-13","16:30:00",28190,28220,28170,28180,850,null,null,null,null,null,null,null,"2021-01-13","16:30:00",28190,28225,28165,28185,9487]
["2021-01-13","16:45:00",28180,28190,28170,28190,262,null,null,null,null,null,null,null,"2021-01-13","16:45:00",28180,28200,28165,28195,3742]
["2021-01-13","17:00:00",28190,28210,28180,28210,609,null,null,null,null,null,null,null,"2021-01-13","17:00:00",28190,28215,28180,28205,8545]
["2021-01-13","17:15:00",28200,28200,28160,28180,214,null,null,null,null,null,null,null,"2021-01-13","17:15:00",28205,28210,28160,28175,4781]
["2021-01-13","17:30:00",28170,28180,28150,28170,239,null,null,null,null,null,null,null,"2021-01-13","17:30:00",28175,28180,28155,28175,3456]
["2021-01-13","17:45:00",28170,28180,28160,28180,106,null,null,null,null,null,null,null,"2021-01-13","17:45:00",28175,28185,28150,28180,3048]
["2021-01-13","18:00:00",28190,28210,28180,28200,172,null,null,null,null,null,null,null,"2021-01-13","18:00:00",28185,28210,28175,28205,2904]
["2021-01-13","18:15:00",28200,28210,28190,28190,182,null,null,null,null,null,null,null,"2021-01-13","18:15:00",28205,28210,28185,28195,2877]
["2021-01-13","18:30:00",28200,28210,28190,28200,323,null,null,null,null,null,null,null,"2021-01-13","18:30:00",28195,28220,28190,28205,4172]
["2021-01-13","18:45:00",28210,28220,28200,28200,253,null,null,null,null,null,null,null,"2021-01-13","18:45:00",28205,28225,28195,28205,4723]
["2021-01-13","19:00:00",28210,28210,28200,28200,54,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28195,28200,1371]
["2021-01-13","19:15:00",28200,28200,28200,28200,86,null,null,null,null,null,null,null,"2021-01-13","19:15:00",28200,28205,28190,28200,1553]
["2021-01-13","19:30:00",28200,28210,28190,28190,70,null,null,null,null,null,null,null,"2021-01-13","19:30:00",28200,28205,28185,28185,2148]
["2021-01-13","19:45:00",28190,28200,28170,28180,236,null,null,null,null,null,null,null,"2021-01-13","19:45:00",28180,28200,28170,28175,3250]
["2021-01-13","20:00:00",28180,28180,28150,28160,236,null,null,null,null,null,null,null,"2021-01-13","20:00:00",28175,28185,28150,28160,3673]
["2021-01-13","20:15:00",28160,28180,28160,28180,84,null,null,null,null,null,null,null,"2021-01-13","20:15:00",28160,28185,28155,28180,2505]
["2021-01-13","20:30:00",28180,28180,28170,28170,83,null,null,null,null,null,null,null,"2021-01-13","20:30:00",28175,28185,28165,28170,1515]
["2021-01-13","20:45:00",28170,28180,28160,28180,140,null,null,null,null,null,null,null,"2021-01-13","20:45:00",28170,28175,28155,28170,2187]
["2021-01-13","21:00:00",28180,28190,28160,28160,120,null,null,null,null,null,null,null,"2021-01-13","21:00:00",28170,28195,28155,28160,2695]
["2021-01-13","21:15:00",28160,28170,28160,28170,136,null,null,null,null,null,null,null,"2021-01-13","21:15:00",28160,28175,28160,28175,2255]
["2021-01-13","21:30:00",28180,28180,28170,28170,64,null,null,null,null,null,null,null,"2021-01-13","21:30:00",28175,28180,28160,28175,1580]
["2021-01-13","21:45:00",28180,28180,28180,28180,99,null,null,null,null,null,null,null,"2021-01-13","21:45:00",28175,28190,28175,28175,2612]
["2021-01-13","22:00:00",28170,28180,28160,28160,117,null,null,null,null,null,null,null,"2021-01-13","22:00:00",28175,28180,28150,28155,2627]
["2021-01-13","22:15:00",28160,28160,28140,28150,121,null,null,null,null,null,null,null,"2021-01-13","22:15:00",28155,28170,28140,28155,3296]
["2021-01-13","22:30:00",28160,28160,28150,28150,74,null,null,null,null,null,null,null,"2021-01-13","22:30:00",28155,28160,28145,28155,2096]
["2021-01-13","22:45:00",28150,28150,28110,28120,340,null,null,null,null,null,null,null,"2021-01-13","22:45:00",28150,28155,28110,28120,4429]
["2021-01-13","23:00:00",28120,28140,28120,28130,111,null,null,null,null,null,null,null,"2021-01-13","23:00:00",28125,28140,28110,28125,4558]
["2021-01-13","23:15:00",28120,28150,28120,28150,117,null,null,null,null,null,null,null,"2021-01-13","23:15:00",28125,28155,28120,28150,3378]
["2021-01-13","23:30:00",28140,28160,28120,28140,405,null,null,null,null,null,null,null,"2021-01-13","23:30:00",28145,28155,28115,28140,7519]
["2021-01-13","23:45:00",28140,28170,28090,28160,703,null,null,null,null,null,null,null,"2021-01-13","23:45:00",28140,28165,28095,28165,11891]
["2021-01-13","00:00:00",28160,28170,28150,28160,439,null,null,null,null,null,null,null,"2021-01-13","00:00:00",28165,28180,28140,28160,7580]
["2021-01-13","00:15:00",28160,28190,28160,28170,597,null,null,null,null,null,null,null,"2021-01-13","00:15:00",28160,28195,28155,28165,7115]
["2021-01-13","00:30:00",28170,28200,28170,28190,343,null,null,null,null,null,null,null,"2021-01-13","00:30:00",28170,28200,28165,28185,5420]
["2021-01-13","00:45:00",28190,28220,28180,28190,422,null,null,null,null,null,null,null,"2021-01-13","00:45:00",28190,28215,28180,28190,6264]
["2021-01-13","01:00:00",28190,28200,28180,28200,332,null,null,null,null,null,null,null,"2021-01-13","01:00:00",28190,28205,28180,28200,2755]
["2021-01-13","01:15:00",28200,28210,28180,28180,270,null,null,null,null,null,null,null,"2021-01-13","01:15:00",28205,28210,28175,28180,4075]
["2021-01-13","01:30:00",28180,28180,28160,28170,394,null,null,null,null,null,null,null,"2021-01-13","01:30:00",28180,28180,28160,28170,3886]
["2021-01-13","01:45:00",28170,28170,28140,28170,434,null,null,null,null,null,null,null,"2021-01-13","01:45:00",28170,28170,28135,28170,4420]
["2021-01-13","02:00:00",28170,28170,28090,28090,591,null,null,null,null,null,null,null,"2021-01-13","02:00:00",28170,28170,28080,28085,9190]
["2021-01-13","02:15:00",28080,28140,28080,28140,479,null,null,null,null,null,null,null,"2021-01-13","02:15:00",28080,28140,28075,28140,7634]
["2021-01-13","02:30:00",28130,28140,28120,28140,274,null,null,null,null,null,null,null,"2021-01-13","02:30:00",28135,28145,28120,28140,3655]
["2021-01-13","02:45:00",28140,28160,28140,28150,93,null,null,null,null,null,null,null,"2021-01-13","02:45:00",28135,28160,28135,28155,2126]
["2021-01-13","03:00:00",28150,28160,28140,28160,185,null,null,null,null,null,null,null,"2021-01-13","03:00:00",28155,28165,28145,28160,2593]
["2021-01-13","03:15:00",28160,28160,28130,28150,137,null,null,null,null,null,null,null,"2021-01-13","03:15:00",28160,28160,28130,28155,2521]
["2021-01-13","03:30:00",28150,28160,28150,28160,183,null,null,null,null,null,null,null,"2021-01-13","03:30:00",28155,28170,28140,28160,2658]
["2021-01-13","03:45:00",28160,28160,28150,28160,111,null,null,null,null,null,null,null,"2021-01-13","03:45:00",28160,28165,28145,28155,1378]
["2021-01-13","04:00:00",28150,28170,28150,28150,106,null,null,null,null,null,null,null,"2021-01-13","04:00:00",28155,28170,28145,28150,1964]
["2021-01-13","04:15:00",28150,28160,28150,28150,87,null,null,null,null,null,null,null,"2021-01-13","04:15:00",28145,28170,28145,28150,1492]
["2021-01-13","04:30:00",28160,28170,28130,28130,189,null,null,null,null,null,null,null,"2021-01-13","04:30:00",28155,28180,28130,28135,2923]
["2021-01-13","04:45:00",28130,28140,28130,28140,169,null,null,null,null,null,null,null,"2021-01-13","04:45:00",28135,28145,28120,28140,2144]
["2021-01-13","05:00:00",28140,28170,28140,28140,185,null,null,null,null,null,null,null,"2021-01-13","05:00:00",28140,28170,28135,28135,3262]
["2021-01-13","05:15:00",28140,28160,28130,28160,168,null,null,null,null,null,null,null,"2021-01-13","05:15:00",28135,28160,28130,28150,1861]
["2021-01-13","05:30:00",28130,28130,28130,28130,71,null,null,null,null,null,null,null,"2021-01-13","05:30:00",28135,28135,28135,28135,1462]
["2021-01-13","08:45:00",28120,28140,28100,28130,959,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28100,28130,13457]
["2021-01-13","09:00:00",28130,28180,28110,28170,2122,null,null,null,null,null,null,null,"2021-01-13","09:00:00",28130,28180,28110,28165,31724]
["2021-01-13","09:15:00",28160,28200,28160,28180,1230,null,null,null,null,null,null,null,"2021-01-13","09:15:00",28160,28205,28160,28185,20934]
["2021-01-13","09:30:00",28190,28200,28150,28170,1086,null,null,null,null,null,null,null,"2021-01-13","09:30:00",28190,28205,28150,28175,18390]
["2021-01-13","09:45:00",28180,28180,28150,28150,803,null,null,null,null,null,null,null,"2021-01-13","09:45:00",28175,28190,28145,28155,12623]
["2021-01-13","10:00:00",28160,28170,28140,28160,910,null,null,null,null,null,null,null,"2021-01-13","10:00:00",28155,28180,28135,28160,12810]
["2021-01-13","10:15:00",28160,28160,28130,28160,760,null,null,null,null,null,null,null,"2021-01-13","10:15:00",28160,28170,28130,28160,9329]
["2021-01-13","10:30:00",28160,28200,28160,28160,1530,null,null,null,null,null,null,null,"2021-01-13","10:30:00",28160,28195,28150,28170,16971]
["2021-01-13","10:45:00",28170,28290,28160,28270,2924,null,null,null,null,null,null,null,"2021-01-13","10:45:00",28165,28285,28160,28265,32743]
["2021-01-13","11:00:00",28270,28300,28220,28300,1352,null,null,null,null,null,null,null,"2021-01-13","11:00:00",28270,28305,28225,28295,19539]
["2021-01-13","11:15:00",28290,28350,28280,28330,1820,null,null,null,null,null,null,null,"2021-01-13","11:15:00",28295,28345,28280,28335,24348]
["2021-01-13","11:30:00",28340,28350,28290,28300,705,null,null,null,null,null,null,null,"2021-01-13","11:30:00",28340,28345,28300,28300,9748]
["2021-01-13","11:45:00",28300,28320,28270,28280,581,null,null,null,null,null,null,null,"2021-01-13","11:45:00",28300,28320,28275,28280,7455]
["2021-01-13","12:00:00",28280,28320,28280,28310,265,null,null,null,null,null,null,null,"2021-01-13","12:00:00",28280,28320,28280,28310,4680]
["2021-01-13","12:15:00",28310,28330,28310,28310,367,null,null,null,null,null,null,null,"2021-01-13","12:15:00",28315,28335,28310,28320,6581]
["2021-01-13","12:30:00",28320,28390,28320,28380,1744,null,null,null,null,null,null,null,"2021-01-13","12:30:00",28315,28385,28315,28380,23230]
["2021-01-13","12:45:00",28380,28490,28370,28470,2583,null,null,null,null,null,null,null,"2021-01-13","12:45:00",28375,28490,28365,28475,33349]
["2021-01-13","13:00:00",28470,28470,28410,28420,1772,null,null,null,null,null,null,null,"2021-01-13","13:00:00",28470,28470,28405,28415,21737]
["2021-01-13","13:15:00",28420,28450,28400,28400,829,null,null,null,null,null,null,null,"2021-01-13","13:15:00",28415,28450,28395,28400,13136]
["2021-01-13","13:30:00",28400,28480,28400,28460,1280,null,null,null,null,null,null,null,"2021-01-13","13:30:00",28400,28475,28400,28460,14799]
["2021-01-13","13:45:00",28460,28470,28430,28440,593,null,null,null,null,null,null,null,"2021-01-13","13:45:00",28460,28470,28430,28450,7973]
["2021-01-13","14:00:00",28450,28480,28420,28480,1301,null,null,null,null,null,null,null,"2021-01-13","14:00:00",28450,28485,28420,28475,15448]
["2021-01-13","14:15:00",28470,28470,28430,28430,1051,null,null,null,null,null,null,null,"2021-01-13","14:15:00",28470,28475,28430,28435,13267]
["2021-01-13","14:30:00",28440,28440,28410,28420,737,null,null,null,null,null,null,null,"2021-01-13","14:30:00",28435,28435,28405,28420,14247]
["2021-01-13","14:45:00",28410,28460,28400,28440,2169,null,null,null,null,null,null,null,"2021-01-13","14:45:00",28415,28455,28405,28445,23266]
["2021-01-13","15:00:00",28440,28480,28430,28450,2653,null,null,null,null,null,null,null,"2021-01-13","15:00:00",28445,28480,28435,28465,15815]
["2021-01-13","15:15:00",28460,28460,28460,28460,2430,null,null,null,null,null,null,null,"2021-01-13","15:15:00",28460,28460,28460,28460,4820]
["2021-01-14","16:30:00",28450,28450,28430,28440,618,null,null,null,null,null,null,null,"2021-01-14","16:30:00",28450,28455,28425,28445,6390]
["2021-01-14","16:45:00",28440,28440,28430,28440,188,null,null,null,null,null,null,null,"2021-01-14","16:45:00",28440,28450,28430,28440,2861]
["2021-01-14","17:00:00",28440,28440,28410,28440,551,null,null,null,null,null,null,null,"2021-01-14","17:00:00",28435,28450,28405,28445,9184]
["2021-01-14","17:15:00",28440,28450,28420,28420,140,null,null,null,null,null,null,null,"2021-01-14","17:15:00",28445,28450,28420,28425,3667]
["2021-01-14","17:30:00",28430,28430,28390,28400,345,null,null,null,null,null,null,null,"2021-01-14","17:30:00",28425,28430,28385,28410,6558]
["2021-01-14","17:45:00",28400,28440,28400,28420,213,null,null,null,null,null,null,null,"2021-01-14","17:45:00",28405,28435,28400,28415,4158]
["2021-01-14","18:00:00",28410,28430,28400,28420,281,null,null,null,null,null,null,null,"2021-01-14","18:00:00",28415,28430,28395,28420,4885]
["2021-01-14","18:15:00",28430,28460,28430,28450,319,null,null,null,null,null,null,null,"2021-01-14","18:15:00",28425,28460,28425,28445,6250]
["2021-01-14","18:30:00",28450,28450,28450,28450,72,null,null,null,null,null,null,null,"2021-01-14","18:30:00",28450,28460,28445,28450,2253]
["2021-01-14","18:45:00",28450,28450,28420,28430,226,null,null,null,null,null,null,null,"2021-01-14","18:45:00",28450,28450,28420,28430,4724]
["2021-01-14","19:00:00",28440,28440,28430,28430,23,null,null,null,null,null,null,null,"2021-01-14","19:00:00",28430,28440,28430,28435,1682]
["2021-01-14","19:15:00",28430,28430,28410,28410,185,null,null,null,null,null,null,null,"2021-01-14","19:15:00",28435,28440,28405,28405,3280]
["2021-01-14","19:30:00",28410,28410,28370,28390,512,null,null,null,null,null,null,null,"2021-01-14","19:30:00",28405,28410,28370,28390,11067]
["2021-01-14","19:45:00",28390,28410,28380,28400,257,null,null,null,null,null,null,null,"2021-01-14","19:45:00",28390,28415,28380,28400,4606]
["2021-01-14","20:00:00",28410,28420,28410,28410,63,null,null,null,null,null,null,null,"2021-01-14","20:00:00",28400,28415,28400,28415,1965]
["2021-01-14","20:15:00",28420,28440,28400,28400,281,null,null,null,null,null,null,null,"2021-01-14","20:15:00",28415,28435,28390,28395,6193]
["2021-01-14","20:30:00",28390,28400,28380,28400,186,null,null,null,null,null,null,null,"2021-01-14","20:30:00",28390,28405,28370,28405,4241]
["2021-01-14","20:45:00",28400,28400,28390,28400,76,null,null,null,null,null,null,null,"2021-01-14","20:45:00",28405,28405,28390,28395,2816]
["2021-01-14","21:00:00",28400,28400,28370,28370,294,null,null,null,null,null,null,null,"2021-01-14","21:00:00",28395,28400,28365,28370,5228]
["2021-01-14","21:15:00",28370,28380,28370,28380,132,null,null,null,null,null,null,null,"2021-01-14","21:15:00",28370,28390,28365,28375,4067]
["2021-01-14","21:30:00",28370,28370,28360,28370,170,null,null,null,null,null,null,null,"2021-01-14","21:30:00",28375,28380,28355,28375,5571]
["2021-01-14","21:45:00",28380,28380,28350,28360,276,null,null,null,null,null,null,null,"2021-01-14","21:45:00",28370,28380,28345,28360,6331]
["2021-01-14","22:00:00",28360,28370,28360,28370,105,null,null,null,null,null,null,null,"2021-01-14","22:00:00",28360,28380,28355,28370,2964]
["2021-01-14","22:15:00",28370,28400,28370,28400,171,null,null,null,null,null,null,null,"2021-01-14","22:15:00",28370,28410,28370,28395,4847]
["2021-01-14","22:30:00",28400,28410,28390,28400,292,null,null,null,null,null,null,null,"2021-01-14","22:30:00",28395,28410,28385,28390,5355]
["2021-01-14","22:45:00",28400,28400,28390,28390,110,null,null,null,null,null,null,null,"2021-01-14","22:45:00",28395,28405,28385,28390,2549]
["2021-01-14","23:00:00",28400,28410,28400,28410,141,null,null,null,null,null,null,null,"2021-01-14","23:00:00",28390,28415,28390,28410,3010]
["2021-01-14","23:15:00",28410,28420,28400,28420,64,null,null,null,null,null,null,null,"2021-01-14","23:15:00",28415,28420,28400,28420,2688]
["2021-01-14","23:30:00",28420,28430,28410,28410,335,null,null,null,null,null,null,null,"2021-01-14","23:30:00",28415,28430,28405,28405,7438]
["2021-01-14","23:45:00",28410,28430,28400,28410,337,null,null,null,null,null,null,null,"2021-01-14","23:45:00",28405,28435,28400,28405,7757]
["2021-01-14","00:00:00",28410,28410,28360,28410,517,null,null,null,null,null,null,null,"2021-01-14","00:00:00",28410,28415,28360,28410,9931]
["2021-01-14","00:15:00",28420,28440,28420,28440,304,null,null,null,null,null,null,null,"2021-01-14","00:15:00",28410,28440,28410,28440,5043]
["2021-01-14","00:30:00",28440,28440,28420,28420,183,null,null,null,null,null,null,null,"2021-01-14","00:30:00",28435,28440,28420,28420,2815]
["2021-01-14","00:45:00",28430,28460,28430,28460,287,null,null,null,null,null,null,null,"2021-01-14","00:45:00",28425,28470,28420,28470,5828]
["2021-01-14","01:00:00",28470,28480,28440,28440,464,null,null,null,null,null,null,null,"2021-01-14","01:00:00",28470,28485,28440,28440,8379]
["2021-01-14","01:15:00",28440,28460,28430,28450,137,null,null,null,null,null,null,null,"2021-01-14","01:15:00",28440,28460,28430,28445,2538]
["2021-01-14","01:30:00",28440,28460,28430,28460,101,null,null,null,null,null,null,null,"2021-01-14","01:30:00",28445,28465,28435,28455,2127]
["2021-01-14","01:45:00",28450,28450,28420,28430,127,null,null,null,null,null,null,null,"2021-01-14","01:45:00",28455,28455,28420,28425,3442]
["2021-01-14","02:00:00",28430,28430,28410,28410,177,null,null,null,null,null,null,null,"2021-01-14","02:00:00",28425,28430,28405,28410,2295]
["2021-01-14","02:15:00",28410,28420,28400,28420,128,null,null,null,null,null,null,null,"2021-01-14","02:15:00",28405,28420,28395,28420,2061]
["2021-01-14","02:30:00",28420,28430,28410,28430,46,null,null,null,null,null,null,null,"2021-01-14","02:30:00",28420,28435,28405,28435,1345]
["2021-01-14","02:45:00",28440,28460,28430,28460,79,null,null,null,null,null,null,null,"2021-01-14","02:45:00",28435,28460,28435,28455,2419]
["2021-01-14","03:00:00",28450,28450,28450,28450,117,null,null,null,null,null,null,null,"2021-01-14","03:00:00",28450,28455,28440,28455,1424]
["2021-01-14","03:15:00",28450,28450,28440,28450,59,null,null,null,null,null,null,null,"2021-01-14","03:15:00",28455,28460,28440,28445,1248]
["2021-01-14","03:30:00",28450,28450,28450,28450,27,null,null,null,null,null,null,null,"2021-01-14","03:30:00",28450,28460,28445,28450,702]
["2021-01-14","03:45:00",28450,28460,28440,28460,72,null,null,null,null,null,null,null,"2021-01-14","03:45:00",28450,28470,28445,28465,1569]
["2021-01-14","04:00:00",28470,28480,28440,28480,481,null,null,null,null,null,null,null,"2021-01-14","04:00:00",28460,28490,28440,28485,7384]
["2021-01-14","04:15:00",28480,28480,28470,28470,103,null,null,null,null,null,null,null,"2021-01-14","04:15:00",28485,28490,28465,28480,1434]
["2021-01-14","04:30:00",28480,28490,28470,28470,193,null,null,null,null,null,null,null,"2021-01-14","04:30:00",28480,28495,28460,28465,2272]
["2021-01-14","04:45:00",28460,28470,28450,28470,105,null,null,null,null,null,null,null,"2021-01-14","04:45:00",28465,28480,28450,28470,1834]
["2021-01-14","05:00:00",28470,28470,28440,28450,123,null,null,null,null,null,null,null,"2021-01-14","05:00:00",28470,28475,28430,28450,2294]
["2021-01-14","05:15:00",28450,28460,28440,28450,118,null,null,null,null,null,null,null,"2021-01-14","05:15:00",28450,28455,28440,28445,1717]
["2021-01-14","05:30:00",28420,28420,28420,28420,119,null,null,null,null,null,null,null,"2021-01-14","05:30:00",28415,28415,28415,28415,1568]
["2021-01-14","08:45:00",28400,28440,28400,28430,926,null,null,null,null,null,null,null,"2021-01-14","08:45:00",28400,28440,28400,28425,12767]
["2021-01-14","09:00:00",28420,28600,28390,28550,4026,null,null,null,null,null,null,null,"2021-01-14","09:00:00",28425,28595,28385,28555,62311]
["2021-01-14","09:15:00",28560,28710,28560,28680,3968,null,null,null,null,null,null,null,"2021-01-14","09:15:00",28560,28705,28560,28680,49917]
["2021-01-14","09:30:00",28670,28750,28650,28730,2388,null,null,null,null,null,null,null,"2021-01-14","09:30:00",28680,28745,28650,28735,33508]
["2021-01-14","09:45:00",28730,28730,28660,28680,1749,null,null,null,null,null,null,null,"2021-01-14","09:45:00",28735,28735,28660,28675,21523]
["2021-01-14","10:00:00",28680,28720,28670,28680,1169,null,null,null,null,null,null,null,"2021-01-14","10:00:00",28670,28715,28665,28680,16228]
["2021-01-14","10:15:00",28680,28730,28670,28730,1276,null,null,null,null,null,null,null,"2021-01-14","10:15:00",28675,28730,28665,28725,15680]
["2021-01-14","10:30:00",28730,28810,28730,28800,2713,null,null,null,null,null,null,null,"2021-01-14","10:30:00",28730,28810,28720,28795,33054]
["2021-01-14","10:45:00",28800,28820,28780,28800,1467,null,null,null,null,null,null,null,"2021-01-14","10:45:00",28795,28810,28770,28805,20598]
["2021-01-14","11:00:00",28810,28830,28770,28790,1617,null,null,null,null,null,null,null,"2021-01-14","11:00:00",28805,28820,28770,28795,21336]
["2021-01-14","11:15:00",28800,28840,28780,28830,1285,null,null,null,null,null,null,null,"2021-01-14","11:15:00",28795,28835,28775,28825,17424]
["2021-01-14","11:30:00",28830,28880,28820,28870,1845,null,null,null,null,null,null,null,"2021-01-14","11:30:00",28825,28875,28825,28870,21439]
["2021-01-14","11:45:00",28860,28890,28840,28870,1445,null,null,null,null,null,null,null,"2021-01-14","11:45:00",28870,28890,28835,28870,15028]
["2021-01-14","12:00:00",28870,28880,28840,28880,973,null,null,null,null,null,null,null,"2021-01-14","12:00:00",28870,28885,28845,28875,12061]
["2021-01-14","12:15:00",28880,28910,28870,28870,1193,null,null,null,null,null,null,null,"2021-01-14","12:15:00",28880,28905,28865,28870,12173]
["2021-01-14","12:30:00",28880,28940,28870,28930,2529,null,null,null,null,null,null,null,"2021-01-14","12:30:00",28875,28935,28875,28930,27390]
["2021-01-14","12:45:00",28930,28930,28900,28930,1482,null,null,null,null,null,null,null,"2021-01-14","12:45:00",28930,28935,28895,28930,16340]
["2021-01-14","13:00:00",28930,28960,28920,28930,1171,null,null,null,null,null,null,null,"2021-01-14","13:00:00",28930,28960,28920,28930,16165]
["2021-01-14","13:15:00",28930,28960,28880,28890,850,null,null,null,null,null,null,null,"2021-01-14","13:15:00",28925,28960,28880,28890,12741]
["2021-01-14","13:30:00",28890,28950,28890,28930,1050,null,null,null,null,null,null,null,"2021-01-14","13:30:00",28890,28955,28890,28935,14967]
["2021-01-14","13:45:00",28940,28970,28930,28960,978,null,null,null,null,null,null,null,"2021-01-14","13:45:00",28930,28965,28930,28960,11878]
["2021-01-14","14:00:00",28960,28960,28710,28740,8723,null,null,null,null,null,null,null,"2021-01-14","14:00:00",28955,28960,28710,28745,85765]
["2021-01-14","14:15:00",28740,28770,28550,28630,10231,null,null,null,null,null,null,null,"2021-01-14","14:15:00",28740,28765,28555,28630,90291]
["2021-01-14","14:30:00",28630,28700,28580,28670,4901,null,null,null,null,null,null,null,"2021-01-14","14:30:00",28630,28705,28575,28675,47481]
["2021-01-14","14:45:00",28680,28760,28630,28670,7969,null,null,null,null,null,null,null,"2021-01-14","14:45:00",28675,28760,28630,28670,62284]
["2021-01-14","15:00:00",28660,28790,28650,28770,3515,null,null,null,null,null,null,null,"2021-01-14","15:00:00",28665,28785,28655,28765,29336]
["2021-01-14","15:15:00",28810,28810,28810,28810,2283,null,null,null,null,null,null,null,"2021-01-14","15:15:00",28810,28810,28810,28810,5857]
["2021-01-15","16:30:00",28800,28820,28780,28780,1072,null,null,null,null,null,null,null,"2021-01-15","16:30:00",28800,28815,28780,28785,11386]
["2021-01-15","16:45:00",28790,28820,28790,28810,421,null,null,null,null,null,null,null,"2021-01-15","16:45:00",28785,28820,28785,28805,5697]
["2021-01-15","17:00:00",28800,28840,28770,28830,1132,null,null,null,null,null,null,null,"2021-01-15","17:00:00",28800,28845,28775,28830,16712]
["2021-01-15","17:15:00",28830,28880,28830,28850,672,null,null,null,null,null,null,null,"2021-01-15","17:15:00",28835,28880,28830,28850,12964]
["2021-01-15","17:30:00",28840,28900,28840,28890,482,null,null,null,null,null,null,null,"2021-01-15","17:30:00",28850,28895,28830,28885,9940]
["2021-01-15","17:45:00",28890,28900,28860,28860,710,null,null,null,null,null,null,null,"2021-01-15","17:45:00",28885,28905,28855,28860,10858]
["2021-01-15","18:00:00",28860,28880,28850,28860,466,null,null,null,null,null,null,null,"2021-01-15","18:00:00",28860,28875,28850,28865,6320]
["2021-01-15","18:15:00",28860,28890,28860,28880,266,null,null,null,null,null,null,null,"2021-01-15","18:15:00",28860,28895,28855,28880,6106]
["2021-01-15","18:30:00",28880,28900,28880,28880,278,null,null,null,null,null,null,null,"2021-01-15","18:30:00",28885,28900,28875,28885,5327]
["2021-01-15","18:45:00",28890,28900,28880,28880,91,null,null,null,null,null,null,null,"2021-01-15","18:45:00",28885,28900,28875,28880,2857]
["2021-01-15","19:00:00",28880,28880,28850,28870,331,null,null,null,null,null,null,null,"2021-01-15","19:00:00",28880,28885,28855,28865,5125]
["2021-01-15","19:15:00",28870,28870,28840,28840,201,null,null,null,null,null,null,null,"2021-01-15","19:15:00",28865,28870,28840,28845,4267]
["2021-01-15","19:30:00",28840,28860,28810,28820,538,null,null,null,null,null,null,null,"2021-01-15","19:30:00",28840,28860,28810,28815,8168]
["2021-01-15","19:45:00",28820,28820,28800,28810,692,null,null,null,null,null,null,null,"2021-01-15","19:45:00",28815,28820,28790,28820,8557]
["2021-01-15","20:00:00",28820,28830,28800,28800,270,null,null,null,null,null,null,null,"2021-01-15","20:00:00",28820,28835,28790,28810,5676]
["2021-01-15","20:15:00",28810,28820,28800,28800,266,null,null,null,null,null,null,null,"2021-01-15","20:15:00",28810,28825,28795,28800,4384]
["2021-01-15","20:30:00",28810,28810,28800,28810,168,null,null,null,null,null,null,null,"2021-01-15","20:30:00",28805,28820,28795,28815,3622]
["2021-01-15","20:45:00",28810,28830,28810,28820,145,null,null,null,null,null,null,null,"2021-01-15","20:45:00",28820,28830,28805,28825,3276]
["2021-01-15","21:00:00",28820,28850,28820,28850,320,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28850,28820,28850,3644]
["2021-01-15","21:15:00",28850,28860,28850,28850,130,null,null,null,null,null,null,null,"2021-01-15","21:15:00",28845,28860,28840,28845,2859]
["2021-01-15","21:30:00",28850,28860,28840,28850,172,null,null,null,null,null,null,null,"2021-01-15","21:30:00",28845,28855,28835,28840,2402]
["2021-01-15","21:45:00",28850,28870,28840,28870,133,null,null,null,null,null,null,null,"2021-01-15","21:45:00",28840,28870,28840,28860,3384]
["2021-01-15","22:00:00",28870,28870,28850,28860,196,null,null,null,null,null,null,null,"2021-01-15","22:00:00",28860,28865,28850,28860,3997]
["2021-01-15","22:15:00",28860,28860,28840,28850,61,null,null,null,null,null,null,null,"2021-01-15","22:15:00",28860,28865,28840,28855,1911]
["2021-01-15","22:30:00",28850,28860,28840,28850,193,null,null,null,null,null,null,null,"2021-01-15","22:30:00",28850,28860,28840,28840,2945]
["2021-01-15","22:45:00",28840,28860,28840,28850,115,null,null,null,null,null,null,null,"2021-01-15","22:45:00",28840,28855,28835,28845,1530]
["2021-01-15","23:00:00",28850,28870,28850,28870,166,null,null,null,null,null,null,null,"2021-01-15","23:00:00",28850,28870,28840,28870,3059]
["2021-01-15","23:15:00",28870,28870,28850,28850,85,null,null,null,null,null,null,null,"2021-01-15","23:15:00",28870,28870,28850,28850,2174]
["2021-01-15","23:30:00",28850,28900,28850,28880,624,null,null,null,null,null,null,null,"2021-01-15","23:30:00",28850,28895,28845,28880,10162]
["2021-01-15","23:45:00",28880,28920,28880,28910,432,null,null,null,null,null,null,null,"2021-01-15","23:45:00",28880,28920,28870,28920,8601]
["2021-01-15","00:00:00",28920,28930,28890,28930,866,null,null,null,null,null,null,null,"2021-01-15","00:00:00",28920,28940,28900,28925,13429]
["2021-01-15","00:15:00",28930,28950,28920,28930,530,null,null,null,null,null,null,null,"2021-01-15","00:15:00",28925,28945,28925,28930,5504]
["2021-01-15","00:30:00",28930,28930,28900,28910,412,null,null,null,null,null,null,null,"2021-01-15","00:30:00",28935,28935,28905,28910,6331]
["2021-01-15","00:45:00",28910,28920,28880,28880,355,null,null,null,null,null,null,null,"2021-01-15","00:45:00",28910,28910,28875,28890,4932]
["2021-01-15","01:00:00",28890,28910,28870,28910,214,null,null,null,null,null,null,null,"2021-01-15","01:00:00",28890,28910,28870,28910,5047]
["2021-01-15","01:15:00",28900,28900,28890,28890,252,null,null,null,null,null,null,null,"2021-01-15","01:15:00",28910,28910,28885,28885,3696]
["2021-01-15","01:30:00",28890,28910,28890,28900,340,null,null,null,null,null,null,null,"2021-01-15","01:30:00",28890,28920,28880,28900,4072]
["2021-01-15","01:45:00",28900,28900,28880,28890,159,null,null,null,null,null,null,null,"2021-01-15","01:45:00",28900,28905,28880,28885,2133]
["2021-01-15","02:00:00",28880,28900,28880,28890,102,null,null,null,null,null,null,null,"2021-01-15","02:00:00",28885,28900,28880,28895,2269]
["2021-01-15","02:15:00",28900,28920,28900,28910,132,null,null,null,null,null,null,null,"2021-01-15","02:15:00",28895,28920,28895,28905,2429]
["2021-01-15","02:30:00",28910,28910,28880,28880,186,null,null,null,null,null,null,null,"2021-01-15","02:30:00",28905,28910,28875,28875,2515]
["2021-01-15","02:45:00",28870,28910,28870,28910,207,null,null,null,null,null,null,null,"2021-01-15","02:45:00",28875,28915,28865,28910,4020]
["2021-01-15","03:00:00",28910,28920,28910,28910,143,null,null,null,null,null,null,null,"2021-01-15","03:00:00",28905,28915,28900,28910,1890]
["2021-01-15","03:15:00",28910,28920,28900,28900,280,null,null,null,null,null,null,null,"2021-01-15","03:15:00",28915,28920,28895,28900,4338]
["2021-01-15","03:30:00",28900,28910,28900,28910,117,null,null,null,null,null,null,null,"2021-01-15","03:30:00",28900,28915,28895,28910,1454]
["2021-01-15","03:45:00",28910,28910,28900,28900,33,null,null,null,null,null,null,null,"2021-01-15","03:45:00",28915,28915,28895,28895,775]
["2021-01-15","04:00:00",28900,28920,28900,28910,163,null,null,null,null,null,null,null,"2021-01-15","04:00:00",28895,28925,28890,28915,2376]
["2021-01-15","04:15:00",28920,28920,28890,28890,92,null,null,null,null,null,null,null,"2021-01-15","04:15:00",28920,28930,28885,28895,1538]
["2021-01-15","04:30:00",28890,28890,28890,28890,61,null,null,null,null,null,null,null,"2021-01-15","04:30:00",28890,28895,28885,28890,1119]
["2021-01-15","04:45:00",28890,28890,28880,28890,87,null,null,null,null,null,null,null,"2021-01-15","04:45:00",28895,28895,28875,28890,1237]
["2021-01-15","05:00:00",28890,28890,28850,28860,212,null,null,null,null,null,null,null,"2021-01-15","05:00:00",28895,28895,28840,28860,4836]
["2021-01-15","05:15:00",28860,28860,28830,28840,334,null,null,null,null,null,null,null,"2021-01-15","05:15:00",28860,28860,28830,28845,3909]
["2021-01-15","05:30:00",28850,28850,28850,28850,107,null,null,null,null,null,null,null,"2021-01-15","05:30:00",28850,28850,28850,28850,1660]
["2021-01-15","08:45:00",28840,28900,28840,28850,1656,null,null,null,null,null,null,null,"2021-01-15","08:45:00",28845,28900,28835,28855,20129]
["2021-01-15","09:00:00",28850,28870,28680,28750,5305,null,null,null,null,null,null,null,"2021-01-15","09:00:00",28855,28870,28680,28750,70070]
["2021-01-15","09:15:00",28760,28760,28660,28710,3098,null,null,null,null,null,null,null,"2021-01-15","09:15:00",28755,28765,28665,28705,34813]
["2021-01-15","09:30:00",28710,28730,28610,28650,2813,null,null,null,null,null,null,null,"2021-01-15","09:30:00",28705,28730,28610,28655,36796]
["2021-01-15","09:45:00",28660,28710,28630,28640,1615,null,null,null,null,null,null,null,"2021-01-15","09:45:00",28655,28710,28630,28650,21444]
["2021-01-15","10:00:00",28650,28680,28580,28620,2047,null,null,null,null,null,null,null,"2021-01-15","10:00:00",28645,28680,28585,28625,26908]
["2021-01-15","10:15:00",28630,28710,28630,28700,876,null,null,null,null,null,null,null,"2021-01-15","10:15:00",28625,28705,28625,28700,16159]
["2021-01-15","10:30:00",28700,28700,28630,28640,890,null,null,null,null,null,null,null,"2021-01-15","10:30:00",28705,28710,28630,28630,13622]
["2021-01-15","10:45:00",28630,28640,28590,28600,1715,null,null,null,null,null,null,null,"2021-01-15","10:45:00",28630,28650,28590,28590,15946]
["2021-01-15","11:00:00",28590,28620,28590,28610,526,null,null,null,null,null,null,null,"2021-01-15","11:00:00",28595,28620,28590,28605,8103]
["2021-01-15","11:15:00",28600,28640,28590,28630,612,null,null,null,null,null,null,null,"2021-01-15","11:15:00",28605,28635,28585,28625,9964]
["2021-01-15","11:30:00",28630,28660,28630,28640,730,null,null,null,null,null,null,null,"2021-01-15","11:30:00",28630,28655,28625,28635,9753]
["2021-01-15","11:45:00",28640,28660,28630,28650,286,null,null,null,null,null,null,null,"2021-01-15","11:45:00",28640,28665,28630,28655,4169]
["2021-01-15","12:00:00",28660,28680,28630,28640,389,null,null,null,null,null,null,null,"2021-01-15","12:00:00",28655,28680,28625,28640,6626]
["2021-01-15","12:15:00",28630,28650,28620,28630,484,null,null,null,null,null,null,null,"2021-01-15","12:15:00",28640,28650,28620,28630,4902]
["2021-01-15","12:30:00",28630,28660,28560,28580,1416,null,null,null,null,null,null,null,"2021-01-15","12:30:00",28630,28660,28565,28575,18185]
["2021-01-15","12:45:00",28580,28620,28520,28530,1774,null,null,null,null,null,null,null,"2021-01-15","12:45:00",28570,28630,28515,28535,24592]
["2021-01-15","13:00:00",28530,28540,28470,28480,2724,null,null,null,null,null,null,null,"2021-01-15","13:00:00",28535,28550,28470,28480,30129]
["2021-01-15","13:15:00",28480,28560,28470,28540,1490,null,null,null,null,null,null,null,"2021-01-15","13:15:00",28475,28560,28470,28545,21392]
["2021-01-15","13:30:00",28550,28580,28530,28560,954,null,null,null,null,null,null,null,"2021-01-15","13:30:00",28540,28585,28525,28560,13144]
["2021-01-15","13:45:00",28560,28570,28510,28530,670,null,null,null,null,null,null,null,"2021-01-15","13:45:00",28555,28570,28515,28520,11185]
["2021-01-15","14:00:00",28520,28540,28510,28530,971,null,null,null,null,null,null,null,"2021-01-15","14:00:00",28520,28545,28505,28530,16234]
["2021-01-15","14:15:00",28530,28550,28460,28510,1956,null,null,null,null,null,null,null,"2021-01-15","14:15:00",28525,28545,28455,28515,25088]
["2021-01-15","14:30:00",28510,28550,28510,28520,728,null,null,null,null,null,null,null,"2021-01-15","14:30:00",28515,28555,28510,28520,10841]
["2021-01-15","14:45:00",28520,28520,28470,28470,1782,null,null,null,null,null,null,null,"2021-01-15","14:45:00",28520,28530,28465,28475,18998]
["2021-01-15","15:00:00",28480,28530,28440,28470,2537,null,null,null,null,null,null,null,"2021-01-15","15:00:00",28480,28530,28440,28480,21219]
["2021-01-15","15:15:00",28460,28460,28460,28460,1707,null,null,null,null,null,null,null,"2021-01-15","15:15:00",28465,28465,28465,28465,4489]
["2021-01-18","16:30:00",28490,28530,28490,28520,742,null,null,null,null,null,null,null,"2021-01-18","16:30:00",28490,28525,28485,28515,9834]
["2021-01-18","16:45:00",28520,28540,28510,28520,401,null,null,null,null,null,null,null,"2021-01-18","16:45:00",28515,28535,28510,28520,5704]
["2021-01-18","17:00:00",28520,28570,28520,28530,747,null,null,null,null,null,null,null,"2021-01-18","17:00:00",28520,28570,28520,28535,11161]
["2021-01-18","17:15:00",28530,28550,28530,28530,322,null,null,null,null,null,null,null,"2021-01-18","17:15:00",28535,28555,28525,28530,4990]
["2021-01-18","17:30:00",28530,28550,28510,28510,250,null,null,null,null,null,null,null,"2021-01-18","17:30:00",28530,28550,28500,28505,5200]
["2021-01-18","17:45:00",28500,28530,28490,28530,346,null,null,null,null,null,null,null,"2021-01-18","17:45:00",28505,28530,28495,28525,4401]
["2021-01-18","18:00:00",28520,28550,28520,28540,235,null,null,null,null,null,null,null,"2021-01-18","18:00:00",28525,28545,28520,28540,3855]
["2021-01-18","18:15:00",28540,28550,28520,28520,445,null,null,null,null,null,null,null,"2021-01-18","18:15:00",28540,28555,28515,28525,5767]
["2021-01-18","18:30:00",28530,28550,28520,28550,156,null,null,null,null,null,null,null,"2021-01-18","18:30:00",28525,28550,28525,28545,2698]
["2021-01-18","18:45:00",28550,28550,28530,28540,86,null,null,null,null,null,null,null,"2021-01-18","18:45:00",28545,28555,28530,28545,2173]
["2021-01-18","19:00:00",28550,28560,28550,28550,152,null,null,null,null,null,null,null,"2021-01-18","19:00:00",28550,28565,28545,28555,2955]
["2021-01-18","19:15:00",28550,28550,28520,28520,193,null,null,null,null,null,null,null,"2021-01-18","19:15:00",28555,28560,28515,28525,4471]
["2021-01-18","19:30:00",28530,28570,28530,28550,335,null,null,null,null,null,null,null,"2021-01-18","19:30:00",28525,28565,28525,28550,4087]
["2021-01-18","19:45:00",28540,28540,28510,28520,258,null,null,null,null,null,null,null,"2021-01-18","19:45:00",28545,28550,28515,28520,3847]
["2021-01-18","20:00:00",28530,28530,28500,28500,519,null,null,null,null,null,null,null,"2021-01-18","20:00:00",28520,28530,28495,28505,6103]
["2021-01-18","20:15:00",28500,28500,28470,28480,296,null,null,null,null,null,null,null,"2021-01-18","20:15:00",28505,28505,28470,28480,5733]
["2021-01-18","20:30:00",28480,28500,28480,28490,174,null,null,null,null,null,null,null,"2021-01-18","20:30:00",28480,28500,28480,28490,3249]
["2021-01-18","20:45:00",28490,28490,28470,28480,129,null,null,null,null,null,null,null,"2021-01-18","20:45:00",28490,28490,28465,28485,3463]
["2021-01-18","21:00:00",28480,28490,28440,28460,376,null,null,null,null,null,null,null,"2021-01-18","21:00:00",28485,28500,28440,28465,7342]
["2021-01-18","21:15:00",28460,28480,28460,28480,119,null,null,null,null,null,null,null,"2021-01-18","21:15:00",28465,28480,28460,28480,3227]
["2021-01-18","21:30:00",28480,28490,28470,28470,177,null,null,null,null,null,null,null,"2021-01-18","21:30:00",28480,28495,28460,28465,3745]
["2021-01-18","21:45:00",28470,28470,28450,28460,180,null,null,null,null,null,null,null,"2021-01-18","21:45:00",28470,28480,28445,28460,4493]
["2021-01-18","22:00:00",28460,28470,28460,28460,178,null,null,null,null,null,null,null,"2021-01-18","22:00:00",28460,28475,28455,28465,3628]
["2021-01-18","22:15:00",28460,28470,28450,28460,117,null,null,null,null,null,null,null,"2021-01-18","22:15:00",28460,28480,28450,28450,3084]
["2021-01-18","22:30:00",28450,28460,28410,28420,467,null,null,null,null,null,null,null,"2021-01-18","22:30:00",28455,28465,28410,28420,10546]
["2021-01-18","22:45:00",28420,28420,28360,28410,602,null,null,null,null,null,null,null,"2021-01-18","22:45:00",28420,28425,28360,28405,14502]
["2021-01-18","23:00:00",28400,28400,28360,28380,321,null,null,null,null,null,null,null,"2021-01-18","23:00:00",28405,28410,28365,28380,8294]
["2021-01-18","23:15:00",28380,28410,28370,28370,250,null,null,null,null,null,null,null,"2021-01-18","23:15:00",28380,28415,28370,28380,6971]
["2021-01-18","23:30:00",28370,28430,28370,28430,648,null,null,null,null,null,null,null,"2021-01-18","23:30:00",28380,28435,28375,28425,11359]
["2021-01-18","23:45:00",28420,28440,28390,28400,443,null,null,null,null,null,null,null,"2021-01-18","23:45:00",28425,28440,28385,28400,8062]
["2021-01-18","00:00:00",28410,28410,28190,28230,2218,null,null,null,null,null,null,null,"2021-01-18","00:00:00",28405,28415,28185,28225,37695]
["2021-01-18","00:15:00",28220,28250,28140,28200,2325,null,null,null,null,null,null,null,"2021-01-18","00:15:00",28220,28255,28135,28205,38114]
["2021-01-18","00:30:00",28200,28290,28180,28280,1180,null,null,null,null,null,null,null,"2021-01-18","00:30:00",28205,28295,28175,28285,19724]
["2021-01-18","00:45:00",28290,28320,28270,28310,742,null,null,null,null,null,null,null,"2021-01-18","00:45:00",28285,28320,28265,28310,13387]
["2021-01-18","01:00:00",28310,28310,28250,28300,593,null,null,null,null,null,null,null,"2021-01-18","01:00:00",28310,28315,28250,28305,12865]
["2021-01-18","01:15:00",28300,28370,28270,28350,478,null,null,null,null,null,null,null,"2021-01-18","01:15:00",28305,28370,28270,28350,10893]
["2021-01-18","01:30:00",28350,28360,28340,28350,474,null,null,null,null,null,null,null,"2021-01-18","01:30:00",28350,28365,28340,28350,7377]
["2021-01-18","01:45:00",28350,28360,28330,28350,302,null,null,null,null,null,null,null,"2021-01-18","01:45:00",28350,28370,28325,28350,5362]
["2021-01-18","02:00:00",28350,28360,28330,28340,179,null,null,null,null,null,null,null,"2021-01-18","02:00:00",28355,28370,28325,28335,3620]
["2021-01-18","02:15:00",28340,28350,28320,28330,188,null,null,null,null,null,null,null,"2021-01-18","02:15:00",28340,28350,28320,28330,2655]
["2021-01-18","02:30:00",28320,28380,28320,28370,239,null,null,null,null,null,null,null,"2021-01-18","02:30:00",28330,28380,28320,28370,4167]
["2021-01-18","02:45:00",28360,28380,28360,28380,240,null,null,null,null,null,null,null,"2021-01-18","02:45:00",28370,28380,28355,28380,2874]
["2021-01-18","03:00:00",28380,28390,28360,28390,137,null,null,null,null,null,null,null,"2021-01-18","03:00:00",28375,28390,28355,28390,2499]
["2021-01-18","03:15:00",28390,28420,28390,28410,330,null,null,null,null,null,null,null,"2021-01-18","03:15:00",28390,28425,28390,28405,4966]
["2021-01-18","03:30:00",28410,28420,28400,28410,133,null,null,null,null,null,null,null,"2021-01-18","03:30:00",28405,28420,28395,28410,2101]
["2021-01-18","03:45:00",28400,28410,28380,28390,259,null,null,null,null,null,null,null,"2021-01-18","03:45:00",28405,28415,28375,28390,2657]
["2021-01-18","04:00:00",28390,28410,28370,28370,154,null,null,null,null,null,null,null,"2021-01-18","04:00:00",28390,28410,28365,28370,2781]
["2021-01-18","04:15:00",28380,28400,28370,28400,72,null,null,null,null,null,null,null,"2021-01-18","04:15:00",28370,28400,28370,28395,1951]
["2021-01-18","04:30:00",28400,28410,28400,28410,66,null,null,null,null,null,null,null,"2021-01-18","04:30:00",28395,28415,28395,28410,2356]
["2021-01-18","04:45:00",28410,28410,28400,28400,106,null,null,null,null,null,null,null,"2021-01-18","04:45:00",28415,28420,28390,28395,2897]
["2021-01-18","05:00:00",28400,28410,28370,28410,147,null,null,null,null,null,null,null,"2021-01-18","05:00:00",28395,28410,28360,28410,2451]
["2021-01-18","05:15:00",28410,28420,28380,28380,98,null,null,null,null,null,null,null,"2021-01-18","05:15:00",28410,28420,28370,28375,1748]
["2021-01-18","05:30:00",28370,28370,28370,28370,117,null,null,null,null,null,null,null,"2021-01-18","05:30:00",28370,28370,28370,28370,2347]
["2021-01-18","08:45:00",28240,28250,28150,28180,2425,null,null,null,null,null,null,null,"2021-01-18","08:45:00",28240,28250,28150,28175,28700]
["2021-01-18","09:00:00",28170,28220,28080,28210,3610,null,null,null,null,null,null,null,"2021-01-18","09:00:00",28175,28220,28085,28205,57900]
["2021-01-18","09:15:00",28200,28290,28150,28270,1987,null,null,null,null,null,null,null,"2021-01-18","09:15:00",28205,28295,28145,28270,37544]
["2021-01-18","09:30:00",28270,28290,28230,28270,1224,null,null,null,null,null,null,null,"2021-01-18","09:30:00",28270,28295,28230,28275,22510]
["2021-01-18","09:45:00",28280,28330,28280,28330,1462,null,null,null,null,null,null,null,"2021-01-18","09:45:00",28275,28330,28275,28320,26219]
["2021-01-18","10:00:00",28330,28330,28230,28250,1084,null,null,null,null,null,null,null,"2021-01-18","10:00:00",28325,28330,28230,28250,21728]
["2021-01-18","10:15:00",28250,28260,28220,28250,842,null,null,null,null,null,null,null,"2021-01-18","10:15:00",28250,28260,28215,28255,19650]
["2021-01-18","10:30:00",28260,28280,28220,28280,1066,null,null,null,null,null,null,null,"2021-01-18","10:30:00",28255,28290,28215,28290,18023]
["2021-01-18","10:45:00",28290,28310,28280,28290,730,null,null,null,null,null,null,null,"2021-01-18","10:45:00",28290,28310,28270,28290,13392]
["2021-01-18","11:00:00",28290,28310,28260,28280,692,null,null,null,null,null,null,null,"2021-01-18","11:00:00",28290,28315,28255,28285,12077]
["2021-01-18","11:15:00",28280,28280,28260,28260,436,null,null,null,null,null,null,null,"2021-01-18","11:15:00",28285,28285,28250,28260,9277]
["2021-01-18","11:30:00",28260,28260,28200,28250,1109,null,null,null,null,null,null,null,"2021-01-18","11:30:00",28260,28260,28205,28245,18298]
["2021-01-18","11:45:00",28250,28260,28230,28260,334,null,null,null,null,null,null,null,"2021-01-18","11:45:00",28250,28265,28225,28255,5170]
["2021-01-18","12:00:00",28260,28270,28250,28250,257,null,null,null,null,null,null,null,"2021-01-18","12:00:00",28255,28265,28240,28255,3466]
["2021-01-18","12:15:00",28250,28260,28240,28250,260,null,null,null,null,null,null,null,"2021-01-18","12:15:00",28255,28265,28235,28245,3551]
["2021-01-18","12:30:00",28240,28300,28240,28290,698,null,null,null,null,null,null,null,"2021-01-18","12:30:00",28245,28295,28235,28290,13123]
["2021-01-18","12:45:00",28290,28290,28220,28250,1108,null,null,null,null,null,null,null,"2021-01-18","12:45:00",28290,28295,28220,28245,13275]
["2021-01-18","13:00:00",28240,28260,28220,28220,557,null,null,null,null,null,null,null,"2021-01-18","13:00:00",28240,28265,28215,28220,8218]
["2021-01-18","13:15:00",28220,28230,28180,28180,718,null,null,null,null,null,null,null,"2021-01-18","13:15:00",28220,28225,28175,28190,12520]
["2021-01-18","13:30:00",28180,28220,28180,28200,884,null,null,null,null,null,null,null,"2021-01-18","13:30:00",28185,28225,28180,28205,9892]
["2021-01-18","13:45:00",28200,28200,28170,28190,558,null,null,null,null,null,null,null,"2021-01-18","13:45:00",28200,28205,28170,28190,8854]
["2021-01-18","14:00:00",28190,28220,28170,28220,964,null,null,null,null,null,null,null,"2021-01-18","14:00:00",28190,28220,28165,28220,13625]
["2021-01-18","14:15:00",28220,28240,28190,28190,779,null,null,null,null,null,null,null,"2021-01-18","14:15:00",28220,28235,28190,28195,12136]
["2021-01-18","14:30:00",28190,28240,28190,28240,1005,null,null,null,null,null,null,null,"2021-01-18","14:30:00",28190,28240,28185,28235,12686]
["2021-01-18","14:45:00",28240,28250,28220,28220,1446,null,null,null,null,null,null,null,"2021-01-18","14:45:00",28235,28250,28225,28230,12569]
["2021-01-18","15:00:00",28230,28230,28180,28190,1870,null,null,null,null,null,null,null,"2021-01-18","15:00:00",28230,28230,28180,28190,15308]
["2021-01-18","15:15:00",28190,28190,28190,28190,1717,null,null,null,null,null,null,null,"2021-01-18","15:15:00",28190,28190,28190,28190,4124]
["2021-01-19","16:30:00",28180,28190,28140,28150,454,null,null,null,null,null,null,null,"2021-01-19","16:30:00",28175,28190,28140,28150,6845]
["2021-01-19","16:45:00",28150,28180,28140,28170,244,null,null,null,null,null,null,null,"2021-01-19","16:45:00",28150,28180,28145,28170,3832]
["2021-01-19","17:00:00",28170,28220,28150,28190,439,null,null,null,null,null,null,null,"2021-01-19","17:00:00",28170,28225,28150,28200,8203]
["2021-01-19","17:15:00",28200,28230,28190,28200,385,null,null,null,null,null,null,null,"2021-01-19","17:15:00",28200,28230,28195,28200,5085]
["2021-01-19","17:30:00",28200,28230,28200,28220,181,null,null,null,null,null,null,null,"2021-01-19","17:30:00",28205,28230,28195,28220,3573]
["2021-01-19","17:45:00",28220,28230,28190,28200,250,null,null,null,null,null,null,null,"2021-01-19","17:45:00",28220,28230,28180,28195,5424]
["2021-01-19","18:00:00",28200,28220,28200,28220,107,null,null,null,null,null,null,null,"2021-01-19","18:00:00",28200,28225,28190,28220,3041]
["2021-01-19","18:15:00",28220,28240,28220,28230,205,null,null,null,null,null,null,null,"2021-01-19","18:15:00",28225,28235,28215,28230,2109]
["2021-01-19","18:30:00",28230,28230,28220,28220,93,null,null,null,null,null,null,null,"2021-01-19","18:30:00",28230,28230,28210,28220,1315]
["2021-01-19","18:45:00",28220,28220,28200,28210,87,null,null,null,null,null,null,null,"2021-01-19","18:45:00",28215,28225,28200,28205,2470]
["2021-01-19","19:00:00",28210,28220,28210,28220,42,null,null,null,null,null,null,null,"2021-01-19","19:00:00",28205,28230,28200,28215,2343]
["2021-01-19","19:15:00",28220,28230,28210,28220,141,null,null,null,null,null,null,null,"2021-01-19","19:15:00",28215,28235,28210,28230,1630]
["2021-01-19","19:30:00",28230,28240,28220,28230,120,null,null,null,null,null,null,null,"2021-01-19","19:30:00",28230,28235,28220,28235,1435]
["2021-01-19","19:45:00",28230,28240,28230,28230,125,null,null,null,null,null,null,null,"2021-01-19","19:45:00",28230,28240,28225,28230,1866]
["2021-01-19","20:00:00",28230,28280,28230,28280,412,null,null,null,null,null,null,null,"2021-01-19","20:00:00",28230,28285,28225,28280,6858]
["2021-01-19","20:15:00",28280,28290,28270,28270,159,null,null,null,null,null,null,null,"2021-01-19","20:15:00",28280,28290,28265,28270,3745]
["2021-01-19","20:30:00",28270,28280,28260,28260,135,null,null,null,null,null,null,null,"2021-01-19","20:30:00",28275,28275,28260,28260,2585]
["2021-01-19","20:45:00",28260,28270,28250,28270,175,null,null,null,null,null,null,null,"2021-01-19","20:45:00",28260,28270,28255,28270,2135]
["2021-01-19","21:00:00",28270,28280,28270,28270,75,null,null,null,null,null,null,null,"2021-01-19","21:00:00",28270,28280,28270,28270,2037]
["2021-01-19","21:15:00",28270,28280,28270,28270,47,null,null,null,null,null,null,null,"2021-01-19","21:15:00",28270,28280,28265,28270,1274]
["2021-01-19","21:30:00",28260,28280,28260,28270,65,null,null,null,null,null,null,null,"2021-01-19","21:30:00",28270,28280,28260,28265,1783]
["2021-01-19","21:45:00",28260,28260,28250,28260,97,null,null,null,null,null,null,null,"2021-01-19","21:45:00",28265,28265,28245,28250,2770]
["2021-01-19","22:00:00",28260,28270,28260,28260,40,null,null,null,null,null,null,null,"2021-01-19","22:00:00",28250,28265,28250,28265,1218]
["2021-01-19","22:15:00",28270,28290,28270,28290,248,null,null,null,null,null,null,null,"2021-01-19","22:15:00",28265,28290,28260,28280,3159]
["2021-01-19","22:30:00",28280,28280,28280,28280,1,null,null,null,null,null,null,null,"2021-01-19","22:30:00",28285,28290,28280,28290,911]
["2021-01-19","22:45:00",28290,28300,28290,28300,130,null,null,null,null,null,null,null,"2021-01-19","22:45:00",28290,28305,28285,28300,3584]
["2021-01-19","23:00:00",28290,28290,28270,28290,83,null,null,null,null,null,null,null,"2021-01-19","23:00:00",28300,28300,28275,28285,2106]
["2021-01-19","23:15:00",28280,28290,28280,28290,14,null,null,null,null,null,null,null,"2021-01-19","23:15:00",28285,28290,28280,28285,995]
["2021-01-19","23:30:00",28280,28280,28270,28270,75,null,null,null,null,null,null,null,"2021-01-19","23:30:00",28280,28280,28265,28275,1849]
["2021-01-19","23:45:00",28280,28290,28280,28290,86,null,null,null,null,null,null,null,"2021-01-19","23:45:00",28275,28295,28270,28295,1609]
["2021-01-19","00:00:00",28300,28310,28290,28300,152,null,null,null,null,null,null,null,"2021-01-19","00:00:00",28290,28305,28285,28300,2569]
["2021-01-19","00:15:00",28300,28320,28290,28290,223,null,null,null,null,null,null,null,"2021-01-19","00:15:00",28300,28320,28285,28295,3980]
["2021-01-19","00:30:00",28300,28310,28300,28310,13,null,null,null,null,null,null,null,"2021-01-19","00:30:00",28295,28310,28290,28305,1662]
["2021-01-19","00:45:00",28310,28320,28300,28320,122,null,null,null,null,null,null,null,"2021-01-19","00:45:00",28305,28325,28300,28315,2163]
["2021-01-19","01:00:00",28320,28320,28320,28320,13,null,null,null,null,null,null,null,"2021-01-19","01:00:00",28315,28325,28310,28315,946]
["2021-01-19","01:15:00",28310,28310,28310,28310,26,null,null,null,null,null,null,null,"2021-01-19","01:15:00",28310,28320,28305,28320,757]
["2021-01-19","01:30:00",28320,28340,28320,28320,160,null,null,null,null,null,null,null,"2021-01-19","01:30:00",28320,28335,28315,28320,2823]
["2021-01-19","01:45:00",28320,28330,28310,28330,28,null,null,null,null,null,null,null,"2021-01-19","01:45:00",28320,28335,28310,28330,1129]
["2021-01-19","02:00:00",28330,28340,28330,28330,23,null,null,null,null,null,null,null,"2021-01-19","02:00:00",28335,28335,28325,28330,535]
["2021-01-19","02:15:00",28330,28330,28320,28320,53,null,null,null,null,null,null,null,"2021-01-19","02:15:00",28330,28335,28310,28320,578]
["2021-01-19","02:30:00",28320,28320,28310,28310,31,null,null,null,null,null,null,null,"2021-01-19","02:30:00",28315,28325,28310,28315,520]
["2021-01-19","02:45:00",28320,28320,28310,28320,68,null,null,null,null,null,null,null,"2021-01-19","02:45:00",28315,28325,28310,28320,803]
["2021-01-19","03:00:00",28320,28320,28320,28320,18,null,null,null,null,null,null,null,"2021-01-19","03:00:00",28325,28325,28315,28325,187]
["2021-01-19","03:15:00",28330,28330,28320,28320,10,null,null,null,null,null,null,null,"2021-01-19","03:15:00",28325,28325,28315,28315,71]
["2021-01-19","03:30:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","03:30:00",28315,28320,28310,28315,146]
["2021-01-19","03:45:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","03:45:00",28315,28315,28310,28315,99]
["2021-01-19","04:00:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","04:00:00",28315,28315,28310,28315,35]
["2021-01-19","04:15:00",28310,28310,28310,28310,3,null,null,null,null,null,null,null,"2021-01-19","04:15:00",28310,28315,28310,28315,71]
["2021-01-19","04:30:00",28320,28320,28310,28310,8,null,null,null,null,null,null,null,"2021-01-19","04:30:00",28315,28320,28310,28310,268]
["2021-01-19","04:45:00",28310,28320,28310,28320,2,null,null,null,null,null,null,null,"2021-01-19","04:45:00",28310,28315,28310,28315,224]
["2021-01-19","05:00:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","05:00:00",28315,28320,28310,28315,168]
["2021-01-19","05:15:00",28320,28320,28310,28310,42,null,null,null,null,null,null,null,"2021-01-19","05:15:00",28315,28320,28305,28305,663]
["2021-01-19","05:30:00",28320,28320,28320,28320,121,null,null,null,null,null,null,null,"2021-01-19","05:30:00",28320,28320,28320,28320,1828]
["2021-01-19","08:45:00",28370,28420,28360,28400,1442,null,null,null,null,null,null,null,"2021-01-19","08:45:00",28370,28420,28370,28405,16902]
["2021-01-19","09:00:00",28410,28560,28370,28460,4518,null,null,null,null,null,null,null,"2021-01-19","09:00:00",28405,28560,28370,28455,55704]
["2021-01-19","09:15:00",28450,28530,28450,28480,2431,null,null,null,null,null,null,null,"2021-01-19","09:15:00",28455,28530,28450,28490,23935]
["2021-01-19","09:30:00",28490,28610,28480,28570,2135,null,null,null,null,null,null,null,"2021-01-19","09:30:00",28490,28615,28480,28570,28885]
["2021-01-19","09:45:00",28570,28630,28560,28610,1520,null,null,null,null,null,null,null,"2021-01-19","09:45:00",28570,28635,28555,28600,22420]
["2021-01-19","10:00:00",28610,28630,28590,28600,941,null,null,null,null,null,null,null,"2021-01-19","10:00:00",28605,28635,28590,28600,15025]
["2021-01-19","10:15:00",28610,28620,28590,28600,1579,null,null,null,null,null,null,null,"2021-01-19","10:15:00",28600,28625,28585,28605,18616]
["2021-01-19","10:30:00",28600,28660,28570,28580,1768,null,null,null,null,null,null,null,"2021-01-19","10:30:00",28600,28655,28575,28590,27967]
["2021-01-19","10:45:00",28590,28600,28550,28570,1261,null,null,null,null,null,null,null,"2021-01-19","10:45:00",28585,28600,28550,28575,16971]
["2021-01-19","11:00:00",28580,28590,28570,28570,601,null,null,null,null,null,null,null,"2021-01-19","11:00:00",28575,28590,28565,28570,8172]
["2021-01-19","11:15:00",28570,28590,28560,28570,780,null,null,null,null,null,null,null,"2021-01-19","11:15:00",28570,28590,28555,28570,9580]
["2021-01-19","11:30:00",28570,28590,28550,28580,881,null,null,null,null,null,null,null,"2021-01-19","11:30:00",28570,28595,28540,28580,10515]
["2021-01-19","11:45:00",28580,28630,28580,28610,951,null,null,null,null,null,null,null,"2021-01-19","11:45:00",28580,28625,28575,28605,8374]
["2021-01-19","12:00:00",28610,28620,28590,28600,644,null,null,null,null,null,null,null,"2021-01-19","12:00:00",28610,28620,28585,28600,6154]
["2021-01-19","12:15:00",28600,28670,28600,28650,967,null,null,null,null,null,null,null,"2021-01-19","12:15:00",28600,28675,28595,28655,14096]
["2021-01-19","12:30:00",28660,28680,28640,28650,1325,null,null,null,null,null,null,null,"2021-01-19","12:30:00",28655,28685,28640,28640,20477]
["2021-01-19","12:45:00",28650,28650,28630,28640,629,null,null,null,null,null,null,null,"2021-01-19","12:45:00",28645,28650,28630,28630,7951]
["2021-01-19","13:00:00",28630,28640,28620,28620,624,null,null,null,null,null,null,null,"2021-01-19","13:00:00",28635,28640,28615,28615,7440]
["2021-01-19","13:15:00",28610,28640,28600,28640,595,null,null,null,null,null,null,null,"2021-01-19","13:15:00",28620,28635,28595,28630,7019]
["2021-01-19","13:30:00",28630,28640,28620,28620,572,null,null,null,null,null,null,null,"2021-01-19","13:30:00",28635,28635,28610,28620,4962]
["2021-01-19","13:45:00",28620,28650,28620,28640,696,null,null,null,null,null,null,null,"2021-01-19","13:45:00",28620,28645,28615,28635,6539]
["2021-01-19","14:00:00",28640,28650,28620,28650,861,null,null,null,null,null,null,null,"2021-01-19","14:00:00",28635,28655,28615,28650,9864]
["2021-01-19","14:15:00",28650,28710,28650,28650,1828,null,null,null,null,null,null,null,"2021-01-19","14:15:00",28650,28705,28645,28645,21015]
["2021-01-19","14:30:00",28650,28650,28610,28620,1439,null,null,null,null,null,null,null,"2021-01-19","14:30:00",28650,28650,28610,28625,17267]
["2021-01-19","14:45:00",28630,28630,28540,28610,3470,null,null,null,null,null,null,null,"2021-01-19","14:45:00",28625,28630,28545,28605,34086]
["2021-01-19","15:00:00",28610,28650,28590,28640,2573,null,null,null,null,null,null,null,"2021-01-19","15:00:00",28605,28645,28595,28635,20628]
["2021-01-19","15:15:00",28670,28670,28670,28670,2261,null,null,null,null,null,null,null,"2021-01-19","15:15:00",28670,28670,28670,28670,6056]
["2021-01-20","16:30:00",28700,28770,28700,28730,1494,null,null,null,null,null,null,null,"2021-01-20","16:30:00",28700,28775,28690,28730,20313]
["2021-01-20","16:45:00",28730,28750,28710,28730,486,null,null,null,null,null,null,null,"2021-01-20","16:45:00",28730,28745,28715,28735,8081]
["2021-01-20","17:00:00",28730,28730,28690,28710,711,null,null,null,null,null,null,null,"2021-01-20","17:00:00",28730,28735,28695,28715,11024]
["2021-01-20","17:15:00",28710,28710,28690,28690,358,null,null,null,null,null,null,null,"2021-01-20","17:15:00",28710,28715,28685,28690,5324]
["2021-01-20","17:30:00",28690,28690,28680,28690,213,null,null,null,null,null,null,null,"2021-01-20","17:30:00",28690,28700,28675,28685,4768]
["2021-01-20","17:45:00",28680,28690,28680,28680,322,null,null,null,null,null,null,null,"2021-01-20","17:45:00",28685,28700,28675,28685,4421]
["2021-01-20","18:00:00",28690,28700,28680,28680,269,null,null,null,null,null,null,null,"2021-01-20","18:00:00",28685,28710,28675,28675,3874]
["2021-01-20","18:15:00",28680,28700,28670,28680,534,null,null,null,null,null,null,null,"2021-01-20","18:15:00",28680,28705,28670,28685,6273]
["2021-01-20","18:30:00",28690,28710,28690,28710,91,null,null,null,null,null,null,null,"2021-01-20","18:30:00",28685,28710,28680,28710,2954]
["2021-01-20","18:45:00",28710,28750,28710,28740,651,null,null,null,null,null,null,null,"2021-01-20","18:45:00",28710,28760,28705,28745,8704]
["2021-01-20","19:00:00",28750,28760,28740,28750,269,null,null,null,null,null,null,null,"2021-01-20","19:00:00",28750,28765,28740,28740,5368]
["2021-01-20","19:15:00",28740,28740,28710,28720,331,null,null,null,null,null,null,null,"2021-01-20","19:15:00",28745,28750,28710,28725,6382]
["2021-01-20","19:30:00",28720,28740,28720,28730,173,null,null,null,null,null,null,null,"2021-01-20","19:30:00",28725,28735,28715,28730,2771]
["2021-01-20","19:45:00",28730,28730,28720,28720,104,null,null,null,null,null,null,null,"2021-01-20","19:45:00",28735,28735,28715,28715,2616]
["2021-01-20","20:00:00",28720,28740,28720,28740,141,null,null,null,null,null,null,null,"2021-01-20","20:00:00",28715,28745,28715,28745,2146]
["2021-01-20","20:15:00",28750,28750,28740,28750,99,null,null,null,null,null,null,null,"2021-01-20","20:15:00",28745,28745,28735,28745,2419]
["2021-01-20","20:30:00",28750,28750,28730,28740,106,null,null,null,null,null,null,null,"2021-01-20","20:30:00",28745,28745,28725,28735,2334]
["2021-01-20","20:45:00",28730,28740,28730,28740,100,null,null,null,null,null,null,null,"2021-01-20","20:45:00",28735,28745,28725,28740,2130]
["2021-01-20","21:00:00",28740,28740,28700,28710,285,null,null,null,null,null,null,null,"2021-01-20","21:00:00",28745,28745,28695,28710,4963]
["2021-01-20","21:15:00",28710,28710,28670,28670,505,null,null,null,null,null,null,null,"2021-01-20","21:15:00",28710,28715,28665,28670,6161]
["2021-01-20","21:30:00",28660,28670,28650,28670,206,null,null,null,null,null,null,null,"2021-01-20","21:30:00",28670,28670,28650,28665,5536]
["2021-01-20","21:45:00",28670,28690,28660,28670,327,null,null,null,null,null,null,null,"2021-01-20","21:45:00",28665,28690,28660,28670,4874]
["2021-01-20","22:00:00",28670,28670,28660,28670,89,null,null,null,null,null,null,null,"2021-01-20","22:00:00",28675,28675,28655,28670,2770]
["2021-01-20","22:15:00",28670,28670,28630,28630,97,null,null,null,null,null,null,null,"2021-01-20","22:15:00",28670,28670,28635,28635,4005]
["2021-01-20","22:30:00",28640,28650,28640,28640,201,null,null,null,null,null,null,null,"2021-01-20","22:30:00",28635,28650,28630,28650,4172]
["2021-01-20","22:45:00",28650,28650,28640,28650,110,null,null,null,null,null,null,null,"2021-01-20","22:45:00",28650,28650,28635,28640,2707]
["2021-01-20","23:00:00",28650,28650,28640,28640,91,null,null,null,null,null,null,null,"2021-01-20","23:00:00",28640,28660,28640,28645,3516]
["2021-01-20","23:15:00",28650,28660,28630,28640,483,null,null,null,null,null,null,null,"2021-01-20","23:15:00",28645,28660,28620,28630,6481]
["2021-01-20","23:30:00",28630,28650,28590,28600,920,null,null,null,null,null,null,null,"2021-01-20","23:30:00",28630,28650,28585,28595,18515]
["2021-01-20","23:45:00",28600,28610,28540,28590,1052,null,null,null,null,null,null,null,"2021-01-20","23:45:00",28595,28610,28545,28595,16623]
["2021-01-20","00:00:00",28600,28610,28570,28600,895,null,null,null,null,null,null,null,"2021-01-20","00:00:00",28595,28610,28560,28600,13023]
["2021-01-20","00:15:00",28600,28630,28590,28630,352,null,null,null,null,null,null,null,"2021-01-20","00:15:00",28600,28630,28585,28630,7180]
["2021-01-20","00:30:00",28630,28660,28630,28650,388,null,null,null,null,null,null,null,"2021-01-20","00:30:00",28630,28655,28625,28655,8390]
["2021-01-20","00:45:00",28660,28680,28630,28630,364,null,null,null,null,null,null,null,"2021-01-20","00:45:00",28655,28675,28625,28635,6446]
["2021-01-20","01:00:00",28630,28670,28600,28610,457,null,null,null,null,null,null,null,"2021-01-20","01:00:00",28635,28665,28605,28610,7137]
["2021-01-20","01:15:00",28610,28610,28570,28590,457,null,null,null,null,null,null,null,"2021-01-20","01:15:00",28605,28610,28565,28595,7885]
["2021-01-20","01:30:00",28590,28610,28580,28610,237,null,null,null,null,null,null,null,"2021-01-20","01:30:00",28590,28610,28575,28610,5120]
["2021-01-20","01:45:00",28610,28640,28610,28620,200,null,null,null,null,null,null,null,"2021-01-20","01:45:00",28610,28640,28605,28620,2969]
["2021-01-20","02:00:00",28620,28640,28620,28640,188,null,null,null,null,null,null,null,"2021-01-20","02:00:00",28615,28640,28610,28640,2755]
["2021-01-20","02:15:00",28650,28650,28640,28640,292,null,null,null,null,null,null,null,"2021-01-20","02:15:00",28645,28650,28630,28635,2397]
["2021-01-20","02:30:00",28640,28670,28640,28670,379,null,null,null,null,null,null,null,"2021-01-20","02:30:00",28635,28670,28635,28670,3729]
["2021-01-20","02:45:00",28670,28680,28660,28670,113,null,null,null,null,null,null,null,"2021-01-20","02:45:00",28670,28675,28655,28675,1851]
["2021-01-20","03:00:00",28680,28690,28670,28680,175,null,null,null,null,null,null,null,"2021-01-20","03:00:00",28675,28695,28670,28675,3173]
["2021-01-20","03:15:00",28670,28680,28670,28680,41,null,null,null,null,null,null,null,"2021-01-20","03:15:00",28670,28680,28665,28680,910]
["2021-01-20","03:30:00",28680,28690,28680,28690,70,null,null,null,null,null,null,null,"2021-01-20","03:30:00",28680,28690,28670,28690,1174]
["2021-01-20","03:45:00",28690,28690,28690,28690,18,null,null,null,null,null,null,null,"2021-01-20","03:45:00",28690,28700,28680,28690,1770]
["2021-01-20","04:00:00",28690,28720,28690,28710,263,null,null,null,null,null,null,null,"2021-01-20","04:00:00",28690,28720,28685,28710,3233]
["2021-01-20","04:15:00",28710,28710,28710,28710,153,null,null,null,null,null,null,null,"2021-01-20","04:15:00",28710,28720,28700,28705,1952]
["2021-01-20","04:30:00",28710,28710,28670,28680,154,null,null,null,null,null,null,null,"2021-01-20","04:30:00",28710,28715,28675,28680,1678]
["2021-01-20","04:45:00",28680,28700,28680,28690,29,null,null,null,null,null,null,null,"2021-01-20","04:45:00",28680,28700,28680,28695,1080]
["2021-01-20","05:00:00",28700,28720,28700,28700,76,null,null,null,null,null,null,null,"2021-01-20","05:00:00",28700,28715,28695,28705,1760]
["2021-01-20","05:15:00",28700,28740,28700,28730,457,null,null,null,null,null,null,null,"2021-01-20","05:15:00",28705,28735,28695,28735,3841]
["2021-01-20","05:30:00",28700,28700,28700,28700,133,null,null,null,null,null,null,null,"2021-01-20","05:30:00",28700,28700,28700,28700,1691]
["2021-01-20","08:45:00",28750,28820,28740,28800,2419,null,null,null,null,null,null,null,"2021-01-20","08:45:00",28750,28815,28745,28805,25604]
["2021-01-20","09:00:00",28800,28810,28590,28650,6585,null,null,null,null,null,null,null,"2021-01-20","09:00:00",28805,28810,28585,28645,80325]
["2021-01-20","09:15:00",28650,28660,28580,28620,1675,null,null,null,null,null,null,null,"2021-01-20","09:15:00",28645,28670,28580,28625,28177]
["2021-01-20","09:30:00",28630,28630,28590,28600,1035,null,null,null,null,null,null,null,"2021-01-20","09:30:00",28620,28635,28585,28595,14671]
["2021-01-20","09:45:00",28600,28610,28550,28580,964,null,null,null,null,null,null,null,"2021-01-20","09:45:00",28595,28605,28545,28585,18942]
["2021-01-20","10:00:00",28590,28600,28490,28500,1804,null,null,null,null,null,null,null,"2021-01-20","10:00:00",28585,28605,28490,28495,28823]
["2021-01-20","10:15:00",28490,28520,28470,28480,1505,null,null,null,null,null,null,null,"2021-01-20","10:15:00",28495,28520,28465,28470,22413]
["2021-01-20","10:30:00",28480,28530,28450,28460,1573,null,null,null,null,null,null,null,"2021-01-20","10:30:00",28470,28540,28455,28460,26593]
["2021-01-20","10:45:00",28470,28540,28470,28530,661,null,null,null,null,null,null,null,"2021-01-20","10:45:00",28460,28535,28460,28530,14777]
["2021-01-20","11:00:00",28530,28540,28500,28500,1001,null,null,null,null,null,null,null,"2021-01-20","11:00:00",28530,28540,28490,28500,13678]
["2021-01-20","11:15:00",28500,28500,28470,28470,867,null,null,null,null,null,null,null,"2021-01-20","11:15:00",28500,28510,28475,28480,13378]
["2021-01-20","11:30:00",28470,28540,28470,28520,801,null,null,null,null,null,null,null,"2021-01-20","11:30:00",28475,28540,28475,28515,12438]
["2021-01-20","11:45:00",28520,28530,28500,28500,335,null,null,null,null,null,null,null,"2021-01-20","11:45:00",28520,28540,28495,28505,6826]
["2021-01-20","12:00:00",28510,28510,28480,28480,351,null,null,null,null,null,null,null,"2021-01-20","12:00:00",28510,28510,28475,28475,6590]
["2021-01-20","12:15:00",28480,28490,28450,28490,361,null,null,null,null,null,null,null,"2021-01-20","12:15:00",28475,28490,28455,28485,6142]
["2021-01-20","12:30:00",28490,28490,28440,28470,1205,null,null,null,null,null,null,null,"2021-01-20","12:30:00",28490,28490,28440,28475,17941]
["2021-01-20","12:45:00",28480,28510,28480,28490,875,null,null,null,null,null,null,null,"2021-01-20","12:45:00",28480,28515,28475,28485,13420]
["2021-01-20","13:00:00",28480,28480,28380,28440,1920,null,null,null,null,null,null,null,"2021-01-20","13:00:00",28490,28490,28375,28440,28279]
["2021-01-20","13:15:00",28440,28440,28410,28430,523,null,null,null,null,null,null,null,"2021-01-20","13:15:00",28435,28445,28415,28430,7800]
["2021-01-20","13:30:00",28430,28460,28410,28460,607,null,null,null,null,null,null,null,"2021-01-20","13:30:00",28430,28465,28415,28465,10166]
["2021-01-20","13:45:00",28460,28470,28450,28460,276,null,null,null,null,null,null,null,"2021-01-20","13:45:00",28460,28475,28455,28460,4816]
["2021-01-20","14:00:00",28460,28490,28450,28480,575,null,null,null,null,null,null,null,"2021-01-20","14:00:00",28460,28490,28445,28485,9986]
["2021-01-20","14:15:00",28490,28520,28480,28510,795,null,null,null,null,null,null,null,"2021-01-20","14:15:00",28485,28520,28480,28505,12330]
["2021-01-20","14:30:00",28510,28530,28490,28500,410,null,null,null,null,null,null,null,"2021-01-20","14:30:00",28510,28525,28490,28490,8655]
["2021-01-20","14:45:00",28490,28540,28480,28510,1938,null,null,null,null,null,null,null,"2021-01-20","14:45:00",28495,28535,28485,28505,17894]
["2021-01-20","15:00:00",28510,28520,28470,28490,1822,null,null,null,null,null,null,null,"2021-01-20","15:00:00",28505,28520,28470,28485,11151]
["2021-01-20","15:15:00",28490,28490,28490,28490,1904,null,null,null,null,null,null,null,"2021-01-20","15:15:00",28490,28490,28490,28490,3831]
["2021-01-21","16:30:00",28530,28540,28500,28520,409,null,null,null,null,null,null,null,"2021-01-21","16:30:00",28530,28540,28495,28520,7019]
["2021-01-21","16:45:00",28510,28510,28490,28490,140,null,null,null,null,null,null,null,"2021-01-21","16:45:00",28515,28520,28490,28490,2438]
["2021-01-21","17:00:00",28490,28510,28490,28490,293,null,null,null,null,null,null,null,"2021-01-21","17:00:00",28490,28515,28490,28490,4781]
["2021-01-21","17:15:00",28490,28500,28490,28500,327,null,null,null,null,null,null,null,"2021-01-21","17:15:00",28490,28510,28480,28500,4950]
["2021-01-21","17:30:00",28500,28580,28500,28580,669,null,null,null,null,null,null,null,"2021-01-21","17:30:00",28500,28585,28490,28575,10396]
["2021-01-21","17:45:00",28580,28600,28530,28540,580,null,null,null,null,null,null,null,"2021-01-21","17:45:00",28575,28600,28530,28545,10029]
["2021-01-21","18:00:00",28550,28560,28520,28520,317,null,null,null,null,null,null,null,"2021-01-21","18:00:00",28550,28565,28515,28515,5143]
["2021-01-21","18:15:00",28520,28540,28520,28540,155,null,null,null,null,null,null,null,"2021-01-21","18:15:00",28515,28550,28515,28545,3146]
["2021-01-21","18:30:00",28550,28560,28530,28550,220,null,null,null,null,null,null,null,"2021-01-21","18:30:00",28545,28560,28525,28555,3073]
["2021-01-21","18:45:00",28550,28550,28530,28540,137,null,null,null,null,null,null,null,"2021-01-21","18:45:00",28555,28555,28530,28545,2579]
["2021-01-21","19:00:00",28550,28560,28550,28560,121,null,null,null,null,null,null,null,"2021-01-21","19:00:00",28545,28565,28540,28555,2091]
["2021-01-21","19:15:00",28560,28580,28560,28570,250,null,null,null,null,null,null,null,"2021-01-21","19:15:00",28550,28580,28550,28575,3698]
["2021-01-21","19:30:00",28570,28580,28550,28560,295,null,null,null,null,null,null,null,"2021-01-21","19:30:00",28575,28580,28555,28560,3378]
["2021-01-21","19:45:00",28560,28580,28550,28570,83,null,null,null,null,null,null,null,"2021-01-21","19:45:00",28565,28580,28550,28575,2247]
["2021-01-21","20:00:00",28570,28570,28540,28540,242,null,null,null,null,null,null,null,"2021-01-21","20:00:00",28570,28575,28535,28540,2798]
["2021-01-21","20:15:00",28540,28540,28520,28520,87,null,null,null,null,null,null,null,"2021-01-21","20:15:00",28540,28540,28520,28525,2454]
["2021-01-21","20:30:00",28520,28530,28490,28530,263,null,null,null,null,null,null,null,"2021-01-21","20:30:00",28525,28530,28495,28530,5408]
["2021-01-21","20:45:00",28530,28540,28530,28530,57,null,null,null,null,null,null,null,"2021-01-21","20:45:00",28530,28540,28525,28525,2096]
["2021-01-21","21:00:00",28530,28540,28520,28530,100,null,null,null,null,null,null,null,"2021-01-21","21:00:00",28530,28545,28525,28525,1868]
["2021-01-21","21:15:00",28520,28520,28500,28500,177,null,null,null,null,null,null,null,"2021-01-21","21:15:00",28520,28525,28500,28505,3464]
["2021-01-21","21:30:00",28500,28520,28490,28500,115,null,null,null,null,null,null,null,"2021-01-21","21:30:00",28505,28520,28495,28495,2314]
["2021-01-21","21:45:00",28500,28510,28500,28510,68,null,null,null,null,null,null,null,"2021-01-21","21:45:00",28495,28520,28495,28520,1454]
["2021-01-21","22:00:00",28520,28530,28520,28530,86,null,null,null,null,null,null,null,"2021-01-21","22:00:00",28515,28535,28515,28530,2434]
["2021-01-21","22:15:00",28530,28560,28530,28560,130,null,null,null,null,null,null,null,"2021-01-21","22:15:00",28530,28560,28530,28555,2779]
["2021-01-21","22:30:00",28550,28560,28550,28560,149,null,null,null,null,null,null,null,"2021-01-21","22:30:00",28555,28570,28545,28565,3046]
["2021-01-21","22:45:00",28570,28570,28560,28570,112,null,null,null,null,null,null,null,"2021-01-21","22:45:00",28560,28575,28555,28565,2663]
["2021-01-21","23:00:00",28570,28570,28570,28570,78,null,null,null,null,null,null,null,"2021-01-21","23:00:00",28570,28580,28565,28580,1802]
["2021-01-21","23:15:00",28580,28590,28570,28580,137,null,null,null,null,null,null,null,"2021-01-21","23:15:00",28575,28590,28570,28585,3069]
["2021-01-21","23:30:00",28580,28580,28560,28570,405,null,null,null,null,null,null,null,"2021-01-21","23:30:00",28580,28590,28550,28570,9219]
["2021-01-21","23:45:00",28570,28570,28550,28570,204,null,null,null,null,null,null,null,"2021-01-21","23:45:00",28570,28575,28545,28570,5462]
["2021-01-21","00:00:00",28580,28640,28580,28590,659,null,null,null,null,null,null,null,"2021-01-21","00:00:00",28570,28640,28570,28595,14577]
["2021-01-21","00:15:00",28600,28600,28580,28590,410,null,null,null,null,null,null,null,"2021-01-21","00:15:00",28600,28605,28575,28590,7062]
["2021-01-21","00:30:00",28590,28590,28580,28580,198,null,null,null,null,null,null,null,"2021-01-21","00:30:00",28595,28595,28575,28575,3987]
["2021-01-21","00:45:00",28580,28580,28560,28560,178,null,null,null,null,null,null,null,"2021-01-21","00:45:00",28580,28585,28555,28570,3698]
["2021-01-21","01:00:00",28560,28570,28540,28570,233,null,null,null,null,null,null,null,"2021-01-21","01:00:00",28565,28575,28540,28575,4959]
["2021-01-21","01:15:00",28570,28580,28560,28570,229,null,null,null,null,null,null,null,"2021-01-21","01:15:00",28575,28590,28555,28570,4388]
["2021-01-21","01:30:00",28570,28580,28570,28580,110,null,null,null,null,null,null,null,"2021-01-21","01:30:00",28575,28590,28570,28585,2762]
["2021-01-21","01:45:00",28590,28610,28590,28590,230,null,null,null,null,null,null,null,"2021-01-21","01:45:00",28585,28610,28585,28600,3767]
["2021-01-21","02:00:00",28600,28610,28590,28590,88,null,null,null,null,null,null,null,"2021-01-21","02:00:00",28600,28610,28590,28590,2081]
["2021-01-21","02:15:00",28590,28590,28590,28590,21,null,null,null,null,null,null,null,"2021-01-21","02:15:00",28590,28600,28585,28595,825]
["2021-01-21","02:30:00",28600,28610,28600,28610,97,null,null,null,null,null,null,null,"2021-01-21","02:30:00",28595,28615,28590,28615,1806]
["2021-01-21","02:45:00",28620,28630,28620,28620,55,null,null,null,null,null,null,null,"2021-01-21","02:45:00",28610,28630,28610,28625,1501]
["2021-01-21","03:00:00",28630,28640,28630,28640,85,null,null,null,null,null,null,null,"2021-01-21","03:00:00",28625,28640,28625,28640,2254]
["2021-01-21","03:15:00",28640,28640,28640,28640,64,null,null,null,null,null,null,null,"2021-01-21","03:15:00",28635,28645,28630,28630,1488]
["2021-01-21","03:30:00",28640,28640,28630,28630,55,null,null,null,null,null,null,null,"2021-01-21","03:30:00",28630,28645,28620,28620,695]
["2021-01-21","03:45:00",28630,28640,28630,28640,115,null,null,null,null,null,null,null,"2021-01-21","03:45:00",28620,28645,28620,28640,1384]
["2021-01-21","04:00:00",28640,28660,28620,28630,230,null,null,null,null,null,null,null,"2021-01-21","04:00:00",28635,28655,28620,28630,2488]
["2021-01-21","04:15:00",28630,28640,28630,28640,64,null,null,null,null,null,null,null,"2021-01-21","04:15:00",28625,28645,28625,28645,994]
["2021-01-21","04:30:00",28640,28650,28640,28650,34,null,null,null,null,null,null,null,"2021-01-21","04:30:00",28645,28650,28640,28650,1150]
["2021-01-21","04:45:00",28650,28650,28650,28650,62,null,null,null,null,null,null,null,"2021-01-21","04:45:00",28650,28655,28645,28650,674]
["2021-01-21","05:00:00",28650,28660,28640,28640,134,null,null,null,null,null,null,null,"2021-01-21","05:00:00",28645,28665,28630,28640,2144]
["2021-01-21","05:15:00",28640,28680,28640,28670,197,null,null,null,null,null,null,null,"2021-01-21","05:15:00",28640,28680,28635,28675,2525]
["2021-01-21","05:30:00",28670,28670,28670,28670,71,null,null,null,null,null,null,null,"2021-01-21","05:30:00",28670,28670,28670,28670,1388]
["2021-01-21","08:45:00",28740,28750,28700,28710,1143,null,null,null,null,null,null,null,"2021-01-21","08:45:00",28740,28745,28700,28710,17438]
["2021-01-21","09:00:00",28710,28840,28660,28730,4708,null,null,null,null,null,null,null,"2021-01-21","09:00:00",28710,28835,28665,28730,69592]
["2021-01-21","09:15:00",28730,28770,28660,28750,2782,null,null,null,null,null,null,null,"2021-01-21","09:15:00",28735,28770,28650,28745,37284]
["2021-01-21","09:30:00",28750,28800,28730,28730,1401,null,null,null,null,null,null,null,"2021-01-21","09:30:00",28745,28805,28725,28730,23532]
["2021-01-21","09:45:00",28740,28760,28710,28750,581,null,null,null,null,null,null,null,"2021-01-21","09:45:00",28735,28765,28710,28745,11924]
["2021-01-21","10:00:00",28750,28770,28720,28730,782,null,null,null,null,null,null,null,"2021-01-21","10:00:00",28750,28775,28715,28725,14195]
["2021-01-21","10:15:00",28730,28730,28690,28710,824,null,null,null,null,null,null,null,"2021-01-21","10:15:00",28720,28735,28690,28715,14072]
["2021-01-21","10:30:00",28720,28750,28720,28730,603,null,null,null,null,null,null,null,"2021-01-21","10:30:00",28720,28750,28710,28730,9986]
["2021-01-21","10:45:00",28740,28750,28710,28710,437,null,null,null,null,null,null,null,"2021-01-21","10:45:00",28735,28745,28705,28705,9162]
["2021-01-21","11:00:00",28710,28740,28690,28720,538,null,null,null,null,null,null,null,"2021-01-21","11:00:00",28705,28740,28695,28725,11298]
["2021-01-21","11:15:00",28720,28720,28700,28710,485,null,null,null,null,null,null,null,"2021-01-21","11:15:00",28725,28730,28700,28705,7782]
["2021-01-21","11:30:00",28710,28730,28700,28730,181,null,null,null,null,null,null,null,"2021-01-21","11:30:00",28705,28735,28700,28730,4813]
["2021-01-21","11:45:00",28740,28770,28730,28750,558,null,null,null,null,null,null,null,"2021-01-21","11:45:00",28730,28770,28730,28750,7449]
["2021-01-21","12:00:00",28750,28760,28740,28750,342,null,null,null,null,null,null,null,"2021-01-21","12:00:00",28750,28760,28740,28755,4641]
["2021-01-21","12:15:00",28750,28770,28750,28750,318,null,null,null,null,null,null,null,"2021-01-21","12:15:00",28755,28770,28745,28750,5338]
["2021-01-21","12:30:00",28750,28770,28720,28770,870,null,null,null,null,null,null,null,"2021-01-21","12:30:00",28750,28775,28720,28775,13691]
["2021-01-21","12:45:00",28780,28790,28750,28760,545,null,null,null,null,null,null,null,"2021-01-21","12:45:00",28780,28790,28760,28760,8704]
["2021-01-21","13:00:00",28770,28780,28750,28760,352,null,null,null,null,null,null,null,"2021-01-21","13:00:00",28765,28780,28755,28760,5241]
["2021-01-21","13:15:00",28760,28770,28740,28770,371,null,null,null,null,null,null,null,"2021-01-21","13:15:00",28760,28775,28740,28770,5037]
["2021-01-21","13:30:00",28770,28770,28760,28770,224,null,null,null,null,null,null,null,"2021-01-21","13:30:00",28770,28775,28755,28770,2845]
["2021-01-21","13:45:00",28770,28770,28720,28720,409,null,null,null,null,null,null,null,"2021-01-21","13:45:00",28765,28780,28720,28720,9037]
["2021-01-21","14:00:00",28730,28750,28730,28740,727,null,null,null,null,null,null,null,"2021-01-21","14:00:00",28725,28755,28720,28740,11217]
["2021-01-21","14:15:00",28740,28740,28710,28720,769,null,null,null,null,null,null,null,"2021-01-21","14:15:00",28745,28745,28705,28720,9388]
["2021-01-21","14:30:00",28720,28720,28680,28710,928,null,null,null,null,null,null,null,"2021-01-21","14:30:00",28720,28725,28675,28710,12769]
["2021-01-21","14:45:00",28710,28740,28700,28740,1870,null,null,null,null,null,null,null,"2021-01-21","14:45:00",28710,28745,28695,28735,14443]
["2021-01-21","15:00:00",28740,28770,28730,28760,3246,null,null,null,null,null,null,null,"2021-01-21","15:00:00",28735,28770,28725,28755,19985]
["2021-01-21","15:15:00",28730,28730,28730,28730,1973,null,null,null,null,null,null,null,"2021-01-21","15:15:00",28730,28730,28730,28730,4976]
["2021-01-22","16:30:00",28710,28730,28700,28720,456,null,null,null,null,null,null,null,"2021-01-22","16:30:00",28705,28720,28700,28715,6148]
["2021-01-22","16:45:00",28710,28720,28700,28720,164,null,null,null,null,null,null,null,"2021-01-22","16:45:00",28715,28720,28700,28715,2243]
["2021-01-22","17:00:00",28710,28740,28710,28730,402,null,null,null,null,null,null,null,"2021-01-22","17:00:00",28710,28745,28710,28730,7572]
["2021-01-22","17:15:00",28730,28730,28660,28700,526,null,null,null,null,null,null,null,"2021-01-22","17:15:00",28730,28740,28655,28705,9483]
["2021-01-22","17:30:00",28710,28710,28660,28690,259,null,null,null,null,null,null,null,"2021-01-22","17:30:00",28705,28720,28665,28690,6349]
["2021-01-22","17:45:00",28690,28690,28650,28660,281,null,null,null,null,null,null,null,"2021-01-22","17:45:00",28690,28695,28640,28660,5821]
["2021-01-22","18:00:00",28660,28690,28660,28670,171,null,null,null,null,null,null,null,"2021-01-22","18:00:00",28655,28685,28655,28675,3237]
["2021-01-22","18:15:00",28670,28680,28660,28670,154,null,null,null,null,null,null,null,"2021-01-22","18:15:00",28670,28685,28655,28665,2932]
["2021-01-22","18:30:00",28660,28680,28660,28680,104,null,null,null,null,null,null,null,"2021-01-22","18:30:00",28660,28685,28655,28680,2481]
["2021-01-22","18:45:00",28690,28690,28680,28680,58,null,null,null,null,null,null,null,"2021-01-22","18:45:00",28685,28695,28670,28680,3263]
["2021-01-22","19:00:00",28680,28680,28670,28670,61,null,null,null,null,null,null,null,"2021-01-22","19:00:00",28680,28680,28660,28665,1500]
["2021-01-22","19:15:00",28660,28670,28660,28670,111,null,null,null,null,null,null,null,"2021-01-22","19:15:00",28665,28675,28655,28660,2321]
["2021-01-22","19:30:00",28660,28670,28650,28650,118,null,null,null,null,null,null,null,"2021-01-22","19:30:00",28660,28670,28640,28655,2353]
["2021-01-22","19:45:00",28660,28690,28660,28690,92,null,null,null,null,null,null,null,"2021-01-22","19:45:00",28655,28690,28655,28685,2862]
["2021-01-22","20:00:00",28680,28680,28670,28680,45,null,null,null,null,null,null,null,"2021-01-22","20:00:00",28685,28690,28670,28675,1271]
["2021-01-22","20:15:00",28670,28690,28670,28690,147,null,null,null,null,null,null,null,"2021-01-22","20:15:00",28675,28695,28670,28690,2317]
["2021-01-22","20:30:00",28690,28690,28680,28680,102,null,null,null,null,null,null,null,"2021-01-22","20:30:00",28690,28700,28680,28685,2250]
["2021-01-22","20:45:00",28680,28700,28680,28700,205,null,null,null,null,null,null,null,"2021-01-22","20:45:00",28685,28700,28685,28700,2173]
["2021-01-22","21:00:00",28700,28720,28700,28700,265,null,null,null,null,null,null,null,"2021-01-22","21:00:00",28700,28720,28695,28700,4450]
["2021-01-22","21:15:00",28700,28710,28690,28700,122,null,null,null,null,null,null,null,"2021-01-22","21:15:00",28700,28710,28685,28700,2186]
["2021-01-22","21:30:00",28700,28700,28680,28680,58,null,null,null,null,null,null,null,"2021-01-22","21:30:00",28705,28705,28685,28685,1634]
["2021-01-22","21:45:00",28680,28690,28680,28680,149,null,null,null,null,null,null,null,"2021-01-22","21:45:00",28685,28695,28680,28685,2788]
["2021-01-22","22:00:00",28690,28690,28680,28680,44,null,null,null,null,null,null,null,"2021-01-22","22:00:00",28685,28690,28675,28680,1467]
["2021-01-22","22:15:00",28680,28690,28670,28680,61,null,null,null,null,null,null,null,"2021-01-22","22:15:00",28675,28695,28670,28685,1778]
["2021-01-22","22:30:00",28690,28690,28670,28670,235,null,null,null,null,null,null,null,"2021-01-22","22:30:00",28685,28690,28660,28670,6038]
["2021-01-22","22:45:00",28670,28670,28590,28630,899,null,null,null,null,null,null,null,"2021-01-22","22:45:00",28670,28680,28585,28630,15392]
["2021-01-22","23:00:00",28630,28660,28630,28650,140,null,null,null,null,null,null,null,"2021-01-22","23:00:00",28630,28660,28625,28655,5252]
["2021-01-22","23:15:00",28650,28670,28650,28670,134,null,null,null,null,null,null,null,"2021-01-22","23:15:00",28655,28675,28650,28665,3933]
["2021-01-22","23:30:00",28660,28670,28580,28590,678,null,null,null,null,null,null,null,"2021-01-22","23:30:00",28660,28670,28575,28585,13346]
["2021-01-22","23:45:00",28590,28610,28550,28570,761,null,null,null,null,null,null,null,"2021-01-22","23:45:00",28585,28620,28550,28580,13978]
["2021-01-22","00:00:00",28570,28600,28560,28600,501,null,null,null,null,null,null,null,"2021-01-22","00:00:00",28580,28605,28555,28600,8692]
["2021-01-22","00:15:00",28610,28620,28600,28620,503,null,null,null,null,null,null,null,"2021-01-22","00:15:00",28600,28625,28595,28615,8247]
["2021-01-22","00:30:00",28620,28620,28580,28590,233,null,null,null,null,null,null,null,"2021-01-22","00:30:00",28615,28620,28585,28585,4463]
["2021-01-22","00:45:00",28580,28620,28580,28610,148,null,null,null,null,null,null,null,"2021-01-22","00:45:00",28585,28625,28585,28615,2897]
["2021-01-22","01:00:00",28620,28620,28600,28600,269,null,null,null,null,null,null,null,"2021-01-22","01:00:00",28620,28630,28590,28605,4475]
["2021-01-22","01:15:00",28600,28610,28590,28610,87,null,null,null,null,null,null,null,"2021-01-22","01:15:00",28605,28615,28595,28605,2044]
["2021-01-22","01:30:00",28600,28600,28540,28550,482,null,null,null,null,null,null,null,"2021-01-22","01:30:00",28605,28610,28540,28550,7816]
["2021-01-22","01:45:00",28550,28570,28550,28570,199,null,null,null,null,null,null,null,"2021-01-22","01:45:00",28550,28580,28540,28565,3608]
["2021-01-22","02:00:00",28560,28560,28510,28520,208,null,null,null,null,null,null,null,"2021-01-22","02:00:00",28560,28570,28515,28520,3621]
["2021-01-22","02:15:00",28520,28540,28500,28530,311,null,null,null,null,null,null,null,"2021-01-22","02:15:00",28520,28535,28500,28525,5132]
["2021-01-22","02:30:00",28530,28540,28520,28540,90,null,null,null,null,null,null,null,"2021-01-22","02:30:00",28530,28550,28520,28540,1529]
["2021-01-22","02:45:00",28550,28550,28530,28550,96,null,null,null,null,null,null,null,"2021-01-22","02:45:00",28545,28560,28535,28555,2475]
["2021-01-22","03:00:00",28560,28570,28550,28570,83,null,null,null,null,null,null,null,"2021-01-22","03:00:00",28550,28580,28550,28575,2819]
["2021-01-22","03:15:00",28580,28580,28570,28570,121,null,null,null,null,null,null,null,"2021-01-22","03:15:00",28575,28580,28560,28570,2175]
["2021-01-22","03:30:00",28570,28580,28570,28580,24,null,null,null,null,null,null,null,"2021-01-22","03:30:00",28570,28585,28565,28580,787]
["2021-01-22","03:45:00",28570,28580,28570,28580,59,null,null,null,null,null,null,null,"2021-01-22","03:45:00",28580,28580,28565,28580,1288]
["2021-01-22","04:00:00",28580,28590,28580,28590,118,null,null,null,null,null,null,null,"2021-01-22","04:00:00",28580,28595,28580,28590,1922]
["2021-01-22","04:15:00",28600,28610,28600,28610,113,null,null,null,null,null,null,null,"2021-01-22","04:15:00",28595,28610,28595,28605,1227]
["2021-01-22","04:30:00",28610,28620,28600,28600,86,null,null,null,null,null,null,null,"2021-01-22","04:30:00",28605,28620,28600,28605,1267]
["2021-01-22","04:45:00",28600,28620,28600,28620,64,null,null,null,null,null,null,null,"2021-01-22","04:45:00",28605,28625,28605,28620,779]
["2021-01-22","05:00:00",28620,28630,28620,28630,92,null,null,null,null,null,null,null,"2021-01-22","05:00:00",28620,28630,28610,28625,2273]
["2021-01-22","05:15:00",28630,28630,28620,28630,138,null,null,null,null,null,null,null,"2021-01-22","05:15:00",28630,28630,28615,28625,1530]
["2021-01-22","05:30:00",28600,28600,28600,28600,105,null,null,null,null,null,null,null,"2021-01-22","05:30:00",28610,28610,28610,28610,1554]
["2021-01-22","08:45:00",28590,28590,28550,28580,914,null,null,null,null,null,null,null,"2021-01-22","08:45:00",28590,28590,28545,28575,14389]
["2021-01-22","09:00:00",28580,28620,28510,28610,2669,null,null,null,null,null,null,null,"2021-01-22","09:00:00",28575,28615,28505,28615,37086]
["2021-01-22","09:15:00",28620,28660,28610,28640,3148,null,null,null,null,null,null,null,"2021-01-22","09:15:00",28615,28660,28610,28645,33584]
["2021-01-22","09:30:00",28640,28660,28610,28630,1261,null,null,null,null,null,null,null,"2021-01-22","09:30:00",28645,28655,28610,28625,13955]
["2021-01-22","09:45:00",28630,28630,28560,28590,1276,null,null,null,null,null,null,null,"2021-01-22","09:45:00",28625,28630,28560,28595,19919]
["2021-01-22","10:00:00",28590,28640,28590,28630,1034,null,null,null,null,null,null,null,"2021-01-22","10:00:00",28595,28645,28585,28625,15071]
["2021-01-22","10:15:00",28630,28640,28610,28620,753,null,null,null,null,null,null,null,"2021-01-22","10:15:00",28625,28640,28610,28620,8457]
["2021-01-22","10:30:00",28620,28660,28620,28640,762,null,null,null,null,null,null,null,"2021-01-22","10:30:00",28625,28655,28610,28635,10048]
["2021-01-22","10:45:00",28640,28660,28620,28660,604,null,null,null,null,null,null,null,"2021-01-22","10:45:00",28630,28660,28610,28655,8079]
["2021-01-22","11:00:00",28650,28680,28600,28620,1205,null,null,null,null,null,null,null,"2021-01-22","11:00:00",28655,28680,28600,28615,18177]
["2021-01-22","11:15:00",28610,28640,28610,28630,807,null,null,null,null,null,null,null,"2021-01-22","11:15:00",28620,28645,28605,28630,11211]
["2021-01-22","11:30:00",28630,28660,28630,28640,400,null,null,null,null,null,null,null,"2021-01-22","11:30:00",28635,28660,28615,28640,6704]
["2021-01-22","11:45:00",28640,28640,28610,28610,364,null,null,null,null,null,null,null,"2021-01-22","11:45:00",28640,28645,28605,28610,4934]
["2021-01-22","12:00:00",28620,28630,28610,28610,411,null,null,null,null,null,null,null,"2021-01-22","12:00:00",28615,28635,28610,28610,5282]
["2021-01-22","12:15:00",28610,28610,28580,28610,423,null,null,null,null,null,null,null,"2021-01-22","12:15:00",28610,28615,28580,28605,9161]
["2021-01-22","12:30:00",28600,28610,28590,28610,965,null,null,null,null,null,null,null,"2021-01-22","12:30:00",28605,28615,28590,28605,10796]
["2021-01-22","12:45:00",28610,28660,28610,28630,1356,null,null,null,null,null,null,null,"2021-01-22","12:45:00",28610,28660,28600,28630,15545]
["2021-01-22","13:00:00",28630,28630,28610,28610,424,null,null,null,null,null,null,null,"2021-01-22","13:00:00",28625,28640,28615,28615,6095]
["2021-01-22","13:15:00",28620,28680,28620,28650,571,null,null,null,null,null,null,null,"2021-01-22","13:15:00",28620,28670,28610,28645,7728]
["2021-01-22","13:30:00",28650,28660,28640,28650,416,null,null,null,null,null,null,null,"2021-01-22","13:30:00",28650,28665,28645,28650,5675]
["2021-01-22","13:45:00",28650,28650,28630,28650,467,null,null,null,null,null,null,null,"2021-01-22","13:45:00",28655,28655,28635,28645,4424]
["2021-01-22","14:00:00",28640,28680,28640,28660,316,null,null,null,null,null,null,null,"2021-01-22","14:00:00",28645,28675,28640,28670,8177]
["2021-01-22","14:15:00",28660,28680,28650,28680,735,null,null,null,null,null,null,null,"2021-01-22","14:15:00",28670,28680,28650,28675,8001]
["2021-01-22","14:30:00",28670,28670,28650,28650,532,null,null,null,null,null,null,null,"2021-01-22","14:30:00",28680,28680,28655,28660,6656]
["2021-01-22","14:45:00",28650,28660,28620,28620,2004,null,null,null,null,null,null,null,"2021-01-22","14:45:00",28655,28665,28615,28625,13603]
["2021-01-22","15:00:00",28620,28640,28610,28630,1987,null,null,null,null,null,null,null,"2021-01-22","15:00:00",28620,28640,28610,28630,11307]
["2021-01-22","15:15:00",28630,28630,28630,28630,1223,null,null,null,null,null,null,null,"2021-01-22","15:15:00",28630,28630,28630,28630,3412]
["2021-01-25","16:30:00",28590,28600,28550,28550,608,null,null,null,null,null,null,null,"2021-01-25","16:30:00",28590,28590,28545,28550,9781]
["2021-01-25","16:45:00",28550,28570,28550,28560,357,null,null,null,null,null,null,null,"2021-01-25","16:45:00",28550,28570,28540,28570,5315]
["2021-01-25","17:00:00",28570,28570,28520,28530,624,null,null,null,null,null,null,null,"2021-01-25","17:00:00",28565,28570,28525,28535,9596]
["2021-01-25","17:15:00",28530,28530,28430,28460,1503,null,null,null,null,null,null,null,"2021-01-25","17:15:00",28535,28535,28430,28455,21556]
["2021-01-25","17:30:00",28450,28490,28450,28480,505,null,null,null,null,null,null,null,"2021-01-25","17:30:00",28455,28490,28450,28480,9408]
["2021-01-25","17:45:00",28480,28520,28480,28520,541,null,null,null,null,null,null,null,"2021-01-25","17:45:00",28480,28520,28475,28520,10481]
["2021-01-25","18:00:00",28520,28540,28470,28480,607,null,null,null,null,null,null,null,"2021-01-25","18:00:00",28520,28540,28470,28485,11331]
["2021-01-25","18:15:00",28480,28490,28460,28470,276,null,null,null,null,null,null,null,"2021-01-25","18:15:00",28485,28490,28465,28475,5159]
["2021-01-25","18:30:00",28470,28470,28420,28420,633,null,null,null,null,null,null,null,"2021-01-25","18:30:00",28475,28475,28415,28415,10375]
["2021-01-25","18:45:00",28420,28440,28390,28430,544,null,null,null,null,null,null,null,"2021-01-25","18:45:00",28420,28440,28390,28430,9156]
["2021-01-25","19:00:00",28430,28450,28430,28450,126,null,null,null,null,null,null,null,"2021-01-25","19:00:00",28430,28450,28425,28440,3594]
["2021-01-25","19:15:00",28440,28450,28440,28450,96,null,null,null,null,null,null,null,"2021-01-25","19:15:00",28440,28460,28430,28455,3742]
["2021-01-25","19:30:00",28460,28460,28450,28450,195,null,null,null,null,null,null,null,"2021-01-25","19:30:00",28460,28465,28440,28445,3729]
["2021-01-25","19:45:00",28440,28460,28430,28440,151,null,null,null,null,null,null,null,"2021-01-25","19:45:00",28445,28465,28425,28435,4089]
["2021-01-25","20:00:00",28440,28460,28430,28440,169,null,null,null,null,null,null,null,"2021-01-25","20:00:00",28440,28465,28430,28435,3959]
["2021-01-25","20:15:00",28430,28430,28400,28430,506,null,null,null,null,null,null,null,"2021-01-25","20:15:00",28435,28435,28405,28430,7028]
["2021-01-25","20:30:00",28420,28440,28420,28430,319,null,null,null,null,null,null,null,"2021-01-25","20:30:00",28430,28440,28415,28430,5487]
["2021-01-25","20:45:00",28430,28460,28430,28450,169,null,null,null,null,null,null,null,"2021-01-25","20:45:00",28430,28455,28430,28450,3631]
["2021-01-25","21:00:00",28450,28450,28440,28450,172,null,null,null,null,null,null,null,"2021-01-25","21:00:00",28450,28460,28440,28445,3482]
["2021-01-25","21:15:00",28450,28450,28420,28430,228,null,null,null,null,null,null,null,"2021-01-25","21:15:00",28450,28455,28425,28430,3339]
["2021-01-25","21:30:00",28430,28450,28430,28430,330,null,null,null,null,null,null,null,"2021-01-25","21:30:00",28430,28450,28425,28435,4472]
["2021-01-25","21:45:00",28440,28460,28430,28450,361,null,null,null,null,null,null,null,"2021-01-25","21:45:00",28435,28465,28425,28455,4650]
["2021-01-25","22:00:00",28450,28470,28450,28470,205,null,null,null,null,null,null,null,"2021-01-25","22:00:00",28450,28470,28445,28465,4806]
["2021-01-25","22:15:00",28460,28460,28460,28460,156,null,null,null,null,null,null,null,"2021-01-25","22:15:00",28465,28470,28450,28465,2943]
["2021-01-25","22:30:00",28460,28500,28460,28500,278,null,null,null,null,null,null,null,"2021-01-25","22:30:00",28470,28500,28450,28500,5389]
["2021-01-25","22:45:00",28500,28510,28490,28500,221,null,null,null,null,null,null,null,"2021-01-25","22:45:00",28500,28510,28490,28505,7079]
["2021-01-25","23:00:00",28500,28520,28500,28510,244,null,null,null,null,null,null,null,"2021-01-25","23:00:00",28500,28530,28495,28505,6292]
["2021-01-25","23:15:00",28510,28520,28500,28520,195,null,null,null,null,null,null,null,"2021-01-25","23:15:00",28505,28530,28505,28525,3950]
["2021-01-25","23:30:00",28520,28540,28520,28520,488,null,null,null,null,null,null,null,"2021-01-25","23:30:00",28525,28545,28515,28530,9893]
["2021-01-25","23:45:00",28530,28560,28530,28560,719,null,null,null,null,null,null,null,"2021-01-25","23:45:00",28530,28570,28525,28555,12007]
["2021-01-25","00:00:00",28560,28570,28540,28540,270,null,null,null,null,null,null,null,"2021-01-25","00:00:00",28560,28570,28535,28545,6064]
["2021-01-25","00:15:00",28550,28550,28510,28520,301,null,null,null,null,null,null,null,"2021-01-25","00:15:00",28545,28560,28510,28520,5744]
["2021-01-25","00:30:00",28520,28530,28510,28510,332,null,null,null,null,null,null,null,"2021-01-25","00:30:00",28525,28535,28505,28515,7339]
["2021-01-25","00:45:00",28510,28540,28510,28540,261,null,null,null,null,null,null,null,"2021-01-25","00:45:00",28520,28545,28505,28540,5531]
["2021-01-25","01:00:00",28540,28560,28540,28550,210,null,null,null,null,null,null,null,"2021-01-25","01:00:00",28535,28565,28530,28545,4904]
["2021-01-25","01:15:00",28540,28550,28540,28540,215,null,null,null,null,null,null,null,"2021-01-25","01:15:00",28545,28555,28530,28535,3683]
["2021-01-25","01:30:00",28540,28580,28530,28580,310,null,null,null,null,null,null,null,"2021-01-25","01:30:00",28535,28580,28530,28570,5567]
["2021-01-25","01:45:00",28570,28610,28570,28610,422,null,null,null,null,null,null,null,"2021-01-25","01:45:00",28570,28605,28570,28600,6089]
["2021-01-25","02:00:00",28610,28630,28590,28600,343,null,null,null,null,null,null,null,"2021-01-25","02:00:00",28605,28630,28590,28600,6844]
["2021-01-25","02:15:00",28610,28640,28610,28630,258,null,null,null,null,null,null,null,"2021-01-25","02:15:00",28605,28640,28605,28625,4100]
["2021-01-25","02:30:00",28620,28630,28620,28630,131,null,null,null,null,null,null,null,"2021-01-25","02:30:00",28625,28640,28615,28630,2171]
["2021-01-25","02:45:00",28630,28630,28630,28630,120,null,null,null,null,null,null,null,"2021-01-25","02:45:00",28630,28635,28625,28630,1905]
["2021-01-25","03:00:00",28630,28640,28610,28610,160,null,null,null,null,null,null,null,"2021-01-25","03:00:00",28630,28645,28605,28615,3797]
["2021-01-25","03:15:00",28620,28620,28610,28620,61,null,null,null,null,null,null,null,"2021-01-25","03:15:00",28620,28625,28610,28615,1705]
["2021-01-25","03:30:00",28620,28650,28620,28650,137,null,null,null,null,null,null,null,"2021-01-25","03:30:00",28615,28655,28615,28645,2126]
["2021-01-25","03:45:00",28650,28650,28630,28630,67,null,null,null,null,null,null,null,"2021-01-25","03:45:00",28645,28650,28630,28630,1764]
["2021-01-25","04:00:00",28630,28640,28630,28640,95,null,null,null,null,null,null,null,"2021-01-25","04:00:00",28630,28645,28625,28640,1422]
["2021-01-25","04:15:00",28640,28650,28640,28640,145,null,null,null,null,null,null,null,"2021-01-25","04:15:00",28640,28660,28635,28640,2167]
["2021-01-25","04:30:00",28640,28640,28630,28630,54,null,null,null,null,null,null,null,"2021-01-25","04:30:00",28635,28645,28625,28625,995]
["2021-01-25","04:45:00",28630,28640,28630,28640,61,null,null,null,null,null,null,null,"2021-01-25","04:45:00",28625,28645,28620,28640,1775]
["2021-01-25","05:00:00",28650,28650,28630,28630,60,null,null,null,null,null,null,null,"2021-01-25","05:00:00",28640,28650,28620,28630,1286]
["2021-01-25","05:15:00",28630,28640,28620,28640,125,null,null,null,null,null,null,null,"2021-01-25","05:15:00",28630,28640,28620,28630,1608]
["2021-01-25","05:30:00",28630,28630,28630,28630,123,null,null,null,null,null,null,null,"2021-01-25","05:30:00",28630,28630,28630,28630,1693]
["2021-01-25","08:45:00",28660,28720,28660,28690,1367,null,null,null,null,null,null,null,"2021-01-25","08:45:00",28660,28715,28660,28695,18709]
["2021-01-25","09:00:00",28690,28710,28550,28630,2819,null,null,null,null,null,null,null,"2021-01-25","09:00:00",28695,28705,28545,28630,42270]
["2021-01-25","09:15:00",28620,28650,28570,28640,1685,null,null,null,null,null,null,null,"2021-01-25","09:15:00",28625,28645,28575,28635,24662]
["2021-01-25","09:30:00",28630,28670,28630,28670,876,null,null,null,null,null,null,null,"2021-01-25","09:30:00",28640,28675,28630,28670,15035]
["2021-01-25","09:45:00",28680,28760,28660,28750,2582,null,null,null,null,null,null,null,"2021-01-25","09:45:00",28675,28765,28660,28755,29090]
["2021-01-25","10:00:00",28750,28750,28710,28740,1108,null,null,null,null,null,null,null,"2021-01-25","10:00:00",28750,28755,28700,28735,15380]
["2021-01-25","10:15:00",28740,28760,28720,28740,872,null,null,null,null,null,null,null,"2021-01-25","10:15:00",28735,28760,28720,28735,12630]
["2021-01-25","10:30:00",28740,28750,28710,28720,604,null,null,null,null,null,null,null,"2021-01-25","10:30:00",28735,28755,28710,28720,11068]
["2021-01-25","10:45:00",28720,28760,28690,28700,903,null,null,null,null,null,null,null,"2021-01-25","10:45:00",28715,28760,28685,28700,13763]
["2021-01-25","11:00:00",28700,28730,28700,28700,562,null,null,null,null,null,null,null,"2021-01-25","11:00:00",28700,28735,28695,28700,8019]
["2021-01-25","11:15:00",28710,28750,28700,28740,1032,null,null,null,null,null,null,null,"2021-01-25","11:15:00",28705,28760,28700,28735,11714]
["2021-01-25","11:30:00",28740,28750,28730,28740,364,null,null,null,null,null,null,null,"2021-01-25","11:30:00",28735,28750,28720,28745,5997]
["2021-01-25","11:45:00",28740,28740,28720,28730,275,null,null,null,null,null,null,null,"2021-01-25","11:45:00",28745,28750,28720,28735,3613]
["2021-01-25","12:00:00",28730,28740,28720,28730,373,null,null,null,null,null,null,null,"2021-01-25","12:00:00",28735,28740,28715,28730,4049]
["2021-01-25","12:15:00",28730,28750,28730,28750,143,null,null,null,null,null,null,null,"2021-01-25","12:15:00",28730,28750,28730,28745,2497]
["2021-01-25","12:30:00",28740,28760,28720,28740,566,null,null,null,null,null,null,null,"2021-01-25","12:30:00",28750,28765,28715,28740,9170]
["2021-01-25","12:45:00",28740,28750,28700,28700,437,null,null,null,null,null,null,null,"2021-01-25","12:45:00",28740,28745,28705,28710,5436]
["2021-01-25","13:00:00",28710,28720,28700,28720,305,null,null,null,null,null,null,null,"2021-01-25","13:00:00",28710,28720,28705,28715,3507]
["2021-01-25","13:15:00",28720,28720,28700,28720,543,null,null,null,null,null,null,null,"2021-01-25","13:15:00",28715,28720,28700,28720,4761]
["2021-01-25","13:30:00",28720,28760,28720,28750,788,null,null,null,null,null,null,null,"2021-01-25","13:30:00",28720,28755,28715,28745,7728]
["2021-01-25","13:45:00",28740,28740,28700,28720,785,null,null,null,null,null,null,null,"2021-01-25","13:45:00",28745,28750,28700,28715,7350]
["2021-01-25","14:00:00",28720,28730,28700,28710,480,null,null,null,null,null,null,null,"2021-01-25","14:00:00",28715,28725,28705,28715,5751]
["2021-01-25","14:15:00",28710,28720,28710,28720,411,null,null,null,null,null,null,null,"2021-01-25","14:15:00",28715,28730,28705,28715,5337]
["2021-01-25","14:30:00",28720,28730,28710,28710,505,null,null,null,null,null,null,null,"2021-01-25","14:30:00",28720,28730,28710,28710,6562]
["2021-01-25","14:45:00",28720,28790,28700,28790,1440,null,null,null,null,null,null,null,"2021-01-25","14:45:00",28715,28795,28705,28790,18640]
["2021-01-25","15:00:00",28790,28800,28760,28770,2291,null,null,null,null,null,null,null,"2021-01-25","15:00:00",28785,28800,28765,28780,15814]
["2021-01-25","15:15:00",28780,28780,28780,28780,1259,null,null,null,null,null,null,null,"2021-01-25","15:15:00",28780,28780,28780,28780,4963]
["2021-01-26","16:30:00",28790,28810,28780,28790,594,null,null,null,null,null,null,null,"2021-01-26","16:30:00",28795,28815,28785,28795,7981]
["2021-01-26","16:45:00",28790,28820,28790,28810,304,null,null,null,null,null,null,null,"2021-01-26","16:45:00",28795,28815,28790,28810,4492]
["2021-01-26","17:00:00",28800,28800,28750,28760,415,null,null,null,null,null,null,null,"2021-01-26","17:00:00",28805,28810,28745,28755,9179]
["2021-01-26","17:15:00",28760,28780,28730,28750,362,null,null,null,null,null,null,null,"2021-01-26","17:15:00",28755,28775,28735,28760,7592]
["2021-01-26","17:30:00",28760,28780,28760,28760,348,null,null,null,null,null,null,null,"2021-01-26","17:30:00",28760,28785,28750,28770,5552]
["2021-01-26","17:45:00",28770,28770,28750,28750,205,null,null,null,null,null,null,null,"2021-01-26","17:45:00",28765,28775,28740,28755,3527]
["2021-01-26","18:00:00",28750,28780,28730,28780,351,null,null,null,null,null,null,null,"2021-01-26","18:00:00",28755,28775,28735,28775,5346]
["2021-01-26","18:15:00",28770,28770,28760,28770,113,null,null,null,null,null,null,null,"2021-01-26","18:15:00",28775,28775,28750,28765,2531]
["2021-01-26","18:30:00",28770,28770,28760,28760,91,null,null,null,null,null,null,null,"2021-01-26","18:30:00",28770,28770,28750,28755,2540]
["2021-01-26","18:45:00",28750,28750,28740,28740,179,null,null,null,null,null,null,null,"2021-01-26","18:45:00",28755,28760,28735,28740,4318]
["2021-01-26","19:00:00",28740,28740,28720,28730,249,null,null,null,null,null,null,null,"2021-01-26","19:00:00",28745,28745,28720,28720,4530]
["2021-01-26","19:15:00",28720,28750,28720,28750,256,null,null,null,null,null,null,null,"2021-01-26","19:15:00",28720,28750,28715,28750,3964]
["2021-01-26","19:30:00",28750,28760,28750,28760,165,null,null,null,null,null,null,null,"2021-01-26","19:30:00",28750,28770,28745,28765,3055]
["2021-01-26","19:45:00",28770,28770,28750,28760,45,null,null,null,null,null,null,null,"2021-01-26","19:45:00",28760,28770,28755,28765,1396]
["2021-01-26","20:00:00",28760,28770,28760,28770,106,null,null,null,null,null,null,null,"2021-01-26","20:00:00",28765,28770,28760,28765,2463]
["2021-01-26","20:15:00",28760,28760,28760,28760,24,null,null,null,null,null,null,null,"2021-01-26","20:15:00",28765,28770,28755,28755,732]
["2021-01-26","20:30:00",28760,28760,28760,28760,28,null,null,null,null,null,null,null,"2021-01-26","20:30:00",28755,28770,28755,28760,1053]
["2021-01-26","20:45:00",28750,28750,28710,28730,928,null,null,null,null,null,null,null,"2021-01-26","20:45:00",28755,28755,28705,28725,14019]
["2021-01-26","21:00:00",28720,28720,28710,28720,309,null,null,null,null,null,null,null,"2021-01-26","21:00:00",28720,28730,28705,28725,6380]
["2021-01-26","21:15:00",28720,28720,28690,28700,387,null,null,null,null,null,null,null,"2021-01-26","21:15:00",28720,28725,28690,28700,5899]
["2021-01-26","21:30:00",28700,28700,28660,28680,523,null,null,null,null,null,null,null,"2021-01-26","21:30:00",28700,28700,28660,28675,9540]
["2021-01-26","21:45:00",28670,28680,28620,28640,615,null,null,null,null,null,null,null,"2021-01-26","21:45:00",28675,28675,28625,28640,13452]
["2021-01-26","22:00:00",28640,28660,28630,28650,508,null,null,null,null,null,null,null,"2021-01-26","22:00:00",28640,28660,28625,28645,9536]
["2021-01-26","22:15:00",28650,28660,28630,28630,434,null,null,null,null,null,null,null,"2021-01-26","22:15:00",28645,28655,28620,28620,7488]
["2021-01-26","22:30:00",28620,28630,28580,28600,825,null,null,null,null,null,null,null,"2021-01-26","22:30:00",28625,28630,28580,28605,13686]
["2021-01-26","22:45:00",28610,28650,28600,28640,554,null,null,null,null,null,null,null,"2021-01-26","22:45:00",28610,28650,28605,28640,8910]
["2021-01-26","23:00:00",28640,28660,28640,28650,247,null,null,null,null,null,null,null,"2021-01-26","23:00:00",28640,28660,28635,28650,5022]
["2021-01-26","23:15:00",28650,28660,28640,28650,74,null,null,null,null,null,null,null,"2021-01-26","23:15:00",28650,28660,28640,28650,2878]
["2021-01-26","23:30:00",28650,28680,28650,28660,722,null,null,null,null,null,null,null,"2021-01-26","23:30:00",28650,28680,28650,28665,13450]
["2021-01-26","23:45:00",28670,28670,28630,28650,726,null,null,null,null,null,null,null,"2021-01-26","23:45:00",28670,28675,28625,28650,10785]
["2021-01-26","00:00:00",28660,28710,28660,28700,728,null,null,null,null,null,null,null,"2021-01-26","00:00:00",28650,28710,28650,28705,13035]
["2021-01-26","00:15:00",28710,28720,28710,28720,432,null,null,null,null,null,null,null,"2021-01-26","00:15:00",28705,28725,28700,28720,8229]
["2021-01-26","00:30:00",28720,28730,28700,28710,429,null,null,null,null,null,null,null,"2021-01-26","00:30:00",28720,28725,28700,28710,5922]
["2021-01-26","00:45:00",28710,28710,28590,28590,1122,null,null,null,null,null,null,null,"2021-01-26","00:45:00",28705,28720,28585,28595,18549]
["2021-01-26","01:00:00",28590,28610,28470,28550,3494,null,null,null,null,null,null,null,"2021-01-26","01:00:00",28590,28615,28460,28545,66538]
["2021-01-26","01:15:00",28540,28590,28520,28550,1735,null,null,null,null,null,null,null,"2021-01-26","01:15:00",28545,28590,28520,28555,23836]
["2021-01-26","01:30:00",28560,28630,28540,28630,893,null,null,null,null,null,null,null,"2021-01-26","01:30:00",28555,28635,28535,28635,16562]
["2021-01-26","01:45:00",28640,28660,28630,28660,496,null,null,null,null,null,null,null,"2021-01-26","01:45:00",28635,28665,28630,28660,9327]
["2021-01-26","02:00:00",28670,28670,28630,28630,245,null,null,null,null,null,null,null,"2021-01-26","02:00:00",28665,28675,28630,28630,5468]
["2021-01-26","02:15:00",28640,28640,28600,28610,613,null,null,null,null,null,null,null,"2021-01-26","02:15:00",28630,28645,28590,28610,10666]
["2021-01-26","02:30:00",28610,28650,28600,28650,328,null,null,null,null,null,null,null,"2021-01-26","02:30:00",28610,28660,28595,28645,7424]
["2021-01-26","02:45:00",28650,28680,28650,28680,249,null,null,null,null,null,null,null,"2021-01-26","02:45:00",28650,28680,28650,28675,5380]
["2021-01-26","03:00:00",28680,28700,28660,28690,352,null,null,null,null,null,null,null,"2021-01-26","03:00:00",28670,28700,28655,28690,4717]
["2021-01-26","03:15:00",28690,28700,28690,28690,139,null,null,null,null,null,null,null,"2021-01-26","03:15:00",28690,28705,28685,28695,3502]
["2021-01-26","03:30:00",28690,28690,28690,28690,86,null,null,null,null,null,null,null,"2021-01-26","03:30:00",28695,28700,28680,28685,1776]
["2021-01-26","03:45:00",28690,28690,28670,28680,147,null,null,null,null,null,null,null,"2021-01-26","03:45:00",28690,28695,28665,28680,3010]
["2021-01-26","04:00:00",28680,28680,28660,28660,143,null,null,null,null,null,null,null,"2021-01-26","04:00:00",28680,28685,28650,28660,2974]
["2021-01-26","04:15:00",28660,28680,28660,28680,157,null,null,null,null,null,null,null,"2021-01-26","04:15:00",28660,28685,28650,28685,3128]
["2021-01-26","04:30:00",28680,28700,28680,28700,203,null,null,null,null,null,null,null,"2021-01-26","04:30:00",28685,28700,28670,28695,3385]
["2021-01-26","04:45:00",28700,28700,28690,28690,80,null,null,null,null,null,null,null,"2021-01-26","04:45:00",28695,28705,28685,28685,1650]
["2021-01-26","05:00:00",28690,28710,28690,28700,111,null,null,null,null,null,null,null,"2021-01-26","05:00:00",28685,28710,28685,28695,3123]
["2021-01-26","05:15:00",28690,28730,28680,28720,249,null,null,null,null,null,null,null,"2021-01-26","05:15:00",28695,28725,28680,28725,3209]
["2021-01-26","05:30:00",28720,28720,28720,28720,106,null,null,null,null,null,null,null,"2021-01-26","05:30:00",28720,28720,28720,28720,1437]
["2021-01-26","08:45:00",28750,28750,28690,28690,1026,null,null,null,null,null,null,null,"2021-01-26","08:45:00",28745,28760,28685,28685,13602]
["2021-01-26","09:00:00",28680,28720,28650,28690,1909,null,null,null,null,null,null,null,"2021-01-26","09:00:00",28685,28730,28650,28690,28835]
["2021-01-26","09:15:00",28690,28690,28630,28650,1374,null,null,null,null,null,null,null,"2021-01-26","09:15:00",28690,28690,28620,28645,20808]
["2021-01-26","09:30:00",28640,28670,28610,28620,1196,null,null,null,null,null,null,null,"2021-01-26","09:30:00",28645,28680,28610,28620,21370]
["2021-01-26","09:45:00",28630,28660,28590,28620,1271,null,null,null,null,null,null,null,"2021-01-26","09:45:00",28625,28660,28590,28610,18201]
["2021-01-26","10:00:00",28620,28660,28600,28610,1167,null,null,null,null,null,null,null,"2021-01-26","10:00:00",28610,28660,28595,28615,15918]
["2021-01-26","10:15:00",28610,28620,28560,28590,1135,null,null,null,null,null,null,null,"2021-01-26","10:15:00",28615,28620,28565,28590,18077]
["2021-01-26","10:30:00",28590,28620,28580,28610,809,null,null,null,null,null,null,null,"2021-01-26","10:30:00",28585,28625,28575,28610,12727]
["2021-01-26","10:45:00",28600,28630,28590,28620,594,null,null,null,null,null,null,null,"2021-01-26","10:45:00",28605,28630,28585,28615,9116]
["2021-01-26","11:00:00",28620,28630,28580,28600,721,null,null,null,null,null,null,null,"2021-01-26","11:00:00",28615,28630,28575,28605,11305]
["2021-01-26","11:15:00",28610,28610,28590,28610,613,null,null,null,null,null,null,null,"2021-01-26","11:15:00",28605,28615,28580,28610,7862]
["2021-01-26","11:30:00",28610,28610,28540,28560,895,null,null,null,null,null,null,null,"2021-01-26","11:30:00",28605,28610,28545,28565,13526]
["2021-01-26","11:45:00",28560,28570,28520,28550,936,null,null,null,null,null,null,null,"2021-01-26","11:45:00",28565,28575,28520,28545,10108]
["2021-01-26","12:00:00",28540,28570,28540,28560,245,null,null,null,null,null,null,null,"2021-01-26","12:00:00",28545,28570,28540,28565,4073]
["2021-01-26","12:15:00",28560,28580,28560,28570,363,null,null,null,null,null,null,null,"2021-01-26","12:15:00",28565,28580,28550,28570,4561]
["2021-01-26","12:30:00",28570,28570,28540,28570,883,null,null,null,null,null,null,null,"2021-01-26","12:30:00",28565,28580,28540,28570,13085]
["2021-01-26","12:45:00",28580,28610,28570,28610,956,null,null,null,null,null,null,null,"2021-01-26","12:45:00",28575,28605,28570,28605,9796]
["2021-01-26","13:00:00",28600,28600,28590,28590,448,null,null,null,null,null,null,null,"2021-01-26","13:00:00",28605,28610,28585,28590,5417]
["2021-01-26","13:15:00",28590,28590,28560,28560,717,null,null,null,null,null,null,null,"2021-01-26","13:15:00",28590,28595,28555,28555,7464]
["2021-01-26","13:30:00",28550,28550,28500,28520,1609,null,null,null,null,null,null,null,"2021-01-26","13:30:00",28555,28555,28505,28530,18209]
["2021-01-26","13:45:00",28530,28540,28510,28540,630,null,null,null,null,null,null,null,"2021-01-26","13:45:00",28530,28540,28515,28535,7391]
["2021-01-26","14:00:00",28540,28570,28520,28560,667,null,null,null,null,null,null,null,"2021-01-26","14:00:00",28535,28570,28520,28570,10541]
["2021-01-26","14:15:00",28570,28570,28540,28560,785,null,null,null,null,null,null,null,"2021-01-26","14:15:00",28570,28570,28540,28565,7292]
["2021-01-26","14:30:00",28570,28590,28570,28570,961,null,null,null,null,null,null,null,"2021-01-26","14:30:00",28570,28595,28565,28565,11139]
["2021-01-26","14:45:00",28570,28570,28520,28520,1656,null,null,null,null,null,null,null,"2021-01-26","14:45:00",28565,28575,28520,28520,18243]
["2021-01-26","15:00:00",28530,28530,28510,28520,2164,null,null,null,null,null,null,null,"2021-01-26","15:00:00",28520,28535,28510,28520,13338]
["2021-01-26","15:15:00",28530,28530,28530,28530,1591,null,null,null,null,null,null,null,"2021-01-26","15:15:00",28530,28530,28530,28530,4386]
["2021-01-27","16:30:00",28570,28570,28530,28550,637,null,null,null,null,null,null,null,"2021-01-27","16:30:00",28565,28575,28535,28550,8393]
["2021-01-27","16:45:00",28550,28580,28540,28570,292,null,null,null,null,null,null,null,"2021-01-27","16:45:00",28550,28580,28540,28570,4613]
["2021-01-27","17:00:00",28560,28640,28560,28630,1206,null,null,null,null,null,null,null,"2021-01-27","17:00:00",28570,28640,28570,28625,14858]
["2021-01-27","17:15:00",28630,28650,28620,28630,804,null,null,null,null,null,null,null,"2021-01-27","17:15:00",28625,28650,28625,28630,11373]
["2021-01-27","17:30:00",28620,28660,28620,28650,482,null,null,null,null,null,null,null,"2021-01-27","17:30:00",28630,28665,28630,28650,7845]
["2021-01-27","17:45:00",28650,28670,28650,28670,618,null,null,null,null,null,null,null,"2021-01-27","17:45:00",28650,28680,28645,28665,7871]
["2021-01-27","18:00:00",28670,28690,28670,28680,401,null,null,null,null,null,null,null,"2021-01-27","18:00:00",28665,28690,28665,28680,5968]
["2021-01-27","18:15:00",28680,28700,28680,28690,183,null,null,null,null,null,null,null,"2021-01-27","18:15:00",28680,28700,28680,28690,3885]
["2021-01-27","18:30:00",28690,28700,28670,28680,220,null,null,null,null,null,null,null,"2021-01-27","18:30:00",28690,28705,28670,28675,5214]
["2021-01-27","18:45:00",28680,28680,28660,28660,256,null,null,null,null,null,null,null,"2021-01-27","18:45:00",28680,28685,28655,28665,3964]
["2021-01-27","19:00:00",28670,28680,28660,28680,179,null,null,null,null,null,null,null,"2021-01-27","19:00:00",28670,28680,28655,28680,3712]
["2021-01-27","19:15:00",28680,28690,28680,28680,44,null,null,null,null,null,null,null,"2021-01-27","19:15:00",28680,28685,28670,28675,1325]
["2021-01-27","19:30:00",28670,28670,28650,28650,223,null,null,null,null,null,null,null,"2021-01-27","19:30:00",28680,28680,28650,28650,3218]
["2021-01-27","19:45:00",28650,28670,28640,28670,264,null,null,null,null,null,null,null,"2021-01-27","19:45:00",28650,28675,28640,28670,4579]
["2021-01-27","20:00:00",28670,28680,28660,28680,229,null,null,null,null,null,null,null,"2021-01-27","20:00:00",28670,28685,28660,28680,3301]
["2021-01-27","20:15:00",28680,28680,28680,28680,139,null,null,null,null,null,null,null,"2021-01-27","20:15:00",28685,28690,28675,28680,2572]
["2021-01-27","20:30:00",28680,28690,28680,28690,154,null,null,null,null,null,null,null,"2021-01-27","20:30:00",28680,28700,28675,28695,3337]
["2021-01-27","20:45:00",28690,28720,28690,28710,524,null,null,null,null,null,null,null,"2021-01-27","20:45:00",28695,28730,28685,28705,9587]
["2021-01-27","21:00:00",28710,28730,28710,28710,388,null,null,null,null,null,null,null,"2021-01-27","21:00:00",28710,28735,28705,28715,5875]
["2021-01-27","21:15:00",28710,28730,28710,28710,215,null,null,null,null,null,null,null,"2021-01-27","21:15:00",28715,28725,28705,28710,3375]
["2021-01-27","21:30:00",28720,28730,28700,28720,345,null,null,null,null,null,null,null,"2021-01-27","21:30:00",28715,28725,28705,28725,3642]
["2021-01-27","21:45:00",28720,28740,28720,28730,323,null,null,null,null,null,null,null,"2021-01-27","21:45:00",28725,28735,28715,28730,2860]
["2021-01-27","22:00:00",28730,28740,28720,28720,248,null,null,null,null,null,null,null,"2021-01-27","22:00:00",28730,28740,28715,28720,3851]
["2021-01-27","22:15:00",28720,28730,28710,28710,178,null,null,null,null,null,null,null,"2021-01-27","22:15:00",28725,28730,28705,28705,2393]
["2021-01-27","22:30:00",28710,28720,28700,28710,112,null,null,null,null,null,null,null,"2021-01-27","22:30:00",28705,28715,28700,28715,1751]
["2021-01-27","22:45:00",28710,28720,28710,28720,75,null,null,null,null,null,null,null,"2021-01-27","22:45:00",28710,28720,28710,28715,1606]
["2021-01-27","23:00:00",28720,28730,28720,28720,266,null,null,null,null,null,null,null,"2021-01-27","23:00:00",28710,28735,28710,28725,4081]
["2021-01-27","23:15:00",28720,28720,28710,28710,251,null,null,null,null,null,null,null,"2021-01-27","23:15:00",28725,28725,28705,28710,2609]
["2021-01-27","23:30:00",28710,28730,28680,28680,677,null,null,null,null,null,null,null,"2021-01-27","23:30:00",28710,28730,28685,28685,9784]
["2021-01-27","23:45:00",28690,28700,28680,28690,366,null,null,null,null,null,null,null,"2021-01-27","23:45:00",28690,28705,28675,28695,7378]
["2021-01-27","00:00:00",28700,28720,28680,28690,709,null,null,null,null,null,null,null,"2021-01-27","00:00:00",28695,28730,28675,28690,11124]
["2021-01-27","00:15:00",28680,28720,28680,28720,551,null,null,null,null,null,null,null,"2021-01-27","00:15:00",28685,28730,28680,28725,9261]
["2021-01-27","00:30:00",28730,28740,28720,28730,353,null,null,null,null,null,null,null,"2021-01-27","00:30:00",28725,28735,28715,28725,6512]
["2021-01-27","00:45:00",28730,28740,28710,28710,462,null,null,null,null,null,null,null,"2021-01-27","00:45:00",28725,28740,28705,28720,6044]
["2021-01-27","01:00:00",28720,28720,28690,28690,428,null,null,null,null,null,null,null,"2021-01-27","01:00:00",28720,28725,28690,28690,6651]
["2021-01-27","01:15:00",28690,28710,28690,28710,288,null,null,null,null,null,null,null,"2021-01-27","01:15:00",28690,28720,28685,28705,4408]
["2021-01-27","01:30:00",28700,28700,28680,28680,447,null,null,null,null,null,null,null,"2021-01-27","01:30:00",28705,28710,28675,28680,4620]
["2021-01-27","01:45:00",28680,28680,28670,28680,245,null,null,null,null,null,null,null,"2021-01-27","01:45:00",28680,28690,28670,28680,3964]
["2021-01-27","02:00:00",28680,28690,28680,28690,105,null,null,null,null,null,null,null,"2021-01-27","02:00:00",28680,28695,28680,28685,1805]
["2021-01-27","02:15:00",28680,28720,28680,28720,145,null,null,null,null,null,null,null,"2021-01-27","02:15:00",28685,28720,28680,28715,2737]
["2021-01-27","02:30:00",28710,28720,28700,28700,111,null,null,null,null,null,null,null,"2021-01-27","02:30:00",28710,28720,28700,28700,1557]
["2021-01-27","02:45:00",28700,28710,28700,28710,124,null,null,null,null,null,null,null,"2021-01-27","02:45:00",28700,28715,28695,28710,2127]
["2021-01-27","03:00:00",28710,28710,28710,28710,41,null,null,null,null,null,null,null,"2021-01-27","03:00:00",28705,28720,28700,28720,1306]
["2021-01-27","03:15:00",28720,28720,28720,28720,186,null,null,null,null,null,null,null,"2021-01-27","03:15:00",28720,28725,28710,28720,1582]
["2021-01-27","03:30:00",28720,28730,28720,28720,81,null,null,null,null,null,null,null,"2021-01-27","03:30:00",28720,28730,28715,28725,1623]
["2021-01-27","03:45:00",28730,28730,28720,28720,98,null,null,null,null,null,null,null,"2021-01-27","03:45:00",28730,28730,28715,28715,973]
["2021-01-27","04:00:00",28720,28730,28720,28730,24,null,null,null,null,null,null,null,"2021-01-27","04:00:00",28715,28735,28715,28735,766]
["2021-01-27","04:15:00",28730,28740,28720,28720,95,null,null,null,null,null,null,null,"2021-01-27","04:15:00",28730,28735,28710,28730,1478]
["2021-01-27","04:30:00",28730,28730,28730,28730,54,null,null,null,null,null,null,null,"2021-01-27","04:30:00",28730,28735,28720,28720,775]
["2021-01-27","04:45:00",28720,28720,28710,28720,103,null,null,null,null,null,null,null,"2021-01-27","04:45:00",28725,28725,28710,28720,1579]
["2021-01-27","05:00:00",28720,28750,28720,28740,138,null,null,null,null,null,null,null,"2021-01-27","05:00:00",28720,28745,28710,28735,2703]
["2021-01-27","05:15:00",28730,28740,28720,28740,177,null,null,null,null,null,null,null,"2021-01-27","05:15:00",28740,28745,28725,28735,2210]
["2021-01-27","05:30:00",28750,28750,28750,28750,167,null,null,null,null,null,null,null,"2021-01-27","05:30:00",28750,28750,28750,28750,1605]
["2021-01-27","08:45:00",28710,28720,28670,28670,1320,null,null,null,null,null,null,null,"2021-01-27","08:45:00",28710,28720,28670,28675,16569]
["2021-01-27","09:00:00",28680,28720,28650,28690,2002,null,null,null,null,null,null,null,"2021-01-27","09:00:00",28675,28720,28645,28690,31301]
["2021-01-27","09:15:00",28690,28740,28670,28720,1983,null,null,null,null,null,null,null,"2021-01-27","09:15:00",28685,28735,28670,28720,23040]
["2021-01-27","09:30:00",28720,28730,28680,28690,1904,null,null,null,null,null,null,null,"2021-01-27","09:30:00",28720,28735,28680,28690,20785]
["2021-01-27","09:45:00",28690,28700,28670,28690,919,null,null,null,null,null,null,null,"2021-01-27","09:45:00",28690,28705,28665,28700,12421]
["2021-01-27","10:00:00",28700,28700,28660,28680,906,null,null,null,null,null,null,null,"2021-01-27","10:00:00",28700,28705,28660,28680,9994]
["2021-01-27","10:15:00",28680,28690,28650,28670,726,null,null,null,null,null,null,null,"2021-01-27","10:15:00",28680,28690,28655,28670,8665]
["2021-01-27","10:30:00",28670,28690,28660,28660,909,null,null,null,null,null,null,null,"2021-01-27","10:30:00",28670,28690,28650,28660,10249]
["2021-01-27","10:45:00",28650,28650,28600,28600,1171,null,null,null,null,null,null,null,"2021-01-27","10:45:00",28655,28660,28600,28600,19941]
["2021-01-27","11:00:00",28600,28600,28540,28550,1671,null,null,null,null,null,null,null,"2021-01-27","11:00:00",28600,28600,28545,28550,21176]
["2021-01-27","11:15:00",28550,28580,28520,28580,1231,null,null,null,null,null,null,null,"2021-01-27","11:15:00",28545,28580,28525,28580,17928]
["2021-01-27","11:30:00",28580,28590,28560,28570,485,null,null,null,null,null,null,null,"2021-01-27","11:30:00",28575,28585,28565,28565,6057]
["2021-01-27","11:45:00",28560,28590,28560,28580,274,null,null,null,null,null,null,null,"2021-01-27","11:45:00",28570,28590,28555,28580,5760]
["2021-01-27","12:00:00",28570,28580,28560,28580,562,null,null,null,null,null,null,null,"2021-01-27","12:00:00",28575,28590,28555,28580,6826]
["2021-01-27","12:15:00",28580,28600,28580,28600,356,null,null,null,null,null,null,null,"2021-01-27","12:15:00",28580,28600,28580,28595,6265]
["2021-01-27","12:30:00",28600,28620,28590,28610,779,null,null,null,null,null,null,null,"2021-01-27","12:30:00",28595,28620,28580,28605,11310]
["2021-01-27","12:45:00",28610,28620,28600,28600,378,null,null,null,null,null,null,null,"2021-01-27","12:45:00",28610,28625,28600,28605,6721]
["2021-01-27","13:00:00",28600,28630,28600,28630,235,null,null,null,null,null,null,null,"2021-01-27","13:00:00",28600,28630,28600,28630,4746]
["2021-01-27","13:15:00",28620,28620,28590,28600,479,null,null,null,null,null,null,null,"2021-01-27","13:15:00",28625,28630,28590,28600,8198]
["2021-01-27","13:30:00",28600,28600,28570,28590,614,null,null,null,null,null,null,null,"2021-01-27","13:30:00",28600,28600,28565,28585,7117]
["2021-01-27","13:45:00",28580,28600,28580,28590,430,null,null,null,null,null,null,null,"2021-01-27","13:45:00",28590,28600,28575,28585,5953]
["2021-01-27","14:00:00",28580,28620,28580,28620,811,null,null,null,null,null,null,null,"2021-01-27","14:00:00",28585,28620,28575,28620,9418]
["2021-01-27","14:15:00",28620,28620,28590,28610,610,null,null,null,null,null,null,null,"2021-01-27","14:15:00",28620,28620,28590,28605,6629]
["2021-01-27","14:30:00",28600,28600,28580,28590,583,null,null,null,null,null,null,null,"2021-01-27","14:30:00",28605,28605,28575,28600,8585]
["2021-01-27","14:45:00",28600,28630,28600,28630,1177,null,null,null,null,null,null,null,"2021-01-27","14:45:00",28595,28630,28595,28625,16896]
["2021-01-27","15:00:00",28620,28640,28610,28630,1625,null,null,null,null,null,null,null,"2021-01-27","15:00:00",28625,28645,28610,28630,12407]
["2021-01-27","15:15:00",28640,28640,28640,28640,1630,null,null,null,null,null,null,null,"2021-01-27","15:15:00",28640,28640,28640,28640,5043]
["2021-01-28","16:30:00",28640,28640,28630,28630,228,null,null,null,null,null,null,null,"2021-01-28","16:30:00",28635,28645,28620,28630,4670]
["2021-01-28","16:45:00",28620,28630,28620,28620,163,null,null,null,null,null,null,null,"2021-01-28","16:45:00",28630,28635,28610,28625,2707]
["2021-01-28","17:00:00",28620,28620,28560,28600,822,null,null,null,null,null,null,null,"2021-01-28","17:00:00",28625,28625,28555,28605,13532]
["2021-01-28","17:15:00",28600,28620,28600,28600,222,null,null,null,null,null,null,null,"2021-01-28","17:15:00",28605,28625,28600,28600,6374]
["2021-01-28","17:30:00",28600,28640,28600,28630,156,null,null,null,null,null,null,null,"2021-01-28","17:30:00",28600,28635,28600,28625,4484]
["2021-01-28","17:45:00",28620,28620,28590,28600,226,null,null,null,null,null,null,null,"2021-01-28","17:45:00",28625,28630,28585,28600,4685]
["2021-01-28","18:00:00",28600,28630,28600,28630,223,null,null,null,null,null,null,null,"2021-01-28","18:00:00",28600,28635,28600,28625,5502]
["2021-01-28","18:15:00",28620,28640,28620,28630,201,null,null,null,null,null,null,null,"2021-01-28","18:15:00",28625,28640,28620,28635,3298]
["2021-01-28","18:30:00",28630,28630,28620,28620,82,null,null,null,null,null,null,null,"2021-01-28","18:30:00",28630,28635,28620,28625,2140]
["2021-01-28","18:45:00",28620,28620,28610,28620,151,null,null,null,null,null,null,null,"2021-01-28","18:45:00",28620,28625,28610,28620,2174]
["2021-01-28","19:00:00",28620,28620,28600,28600,363,null,null,null,null,null,null,null,"2021-01-28","19:00:00",28620,28620,28595,28600,5156]
["2021-01-28","19:15:00",28600,28610,28600,28610,100,null,null,null,null,null,null,null,"2021-01-28","19:15:00",28605,28615,28590,28610,2845]
["2021-01-28","19:30:00",28610,28620,28610,28610,137,null,null,null,null,null,null,null,"2021-01-28","19:30:00",28610,28620,28600,28600,2444]
["2021-01-28","19:45:00",28600,28600,28580,28580,229,null,null,null,null,null,null,null,"2021-01-28","19:45:00",28605,28605,28575,28580,4930]
["2021-01-28","20:00:00",28580,28580,28550,28570,337,null,null,null,null,null,null,null,"2021-01-28","20:00:00",28580,28585,28545,28570,9166]
["2021-01-28","20:15:00",28570,28580,28550,28570,211,null,null,null,null,null,null,null,"2021-01-28","20:15:00",28565,28585,28550,28570,4046]
["2021-01-28","20:30:00",28570,28570,28530,28530,252,null,null,null,null,null,null,null,"2021-01-28","20:30:00",28570,28575,28530,28530,6462]
["2021-01-28","20:45:00",28530,28530,28470,28490,1351,null,null,null,null,null,null,null,"2021-01-28","20:45:00",28530,28535,28470,28500,22932]
["2021-01-28","21:00:00",28500,28520,28450,28470,1089,null,null,null,null,null,null,null,"2021-01-28","21:00:00",28500,28520,28455,28465,14971]
["2021-01-28","21:15:00",28460,28470,28440,28470,871,null,null,null,null,null,null,null,"2021-01-28","21:15:00",28465,28480,28435,28470,17568]
["2021-01-28","21:30:00",28470,28480,28430,28430,785,null,null,null,null,null,null,null,"2021-01-28","21:30:00",28470,28475,28425,28435,13314]
["2021-01-28","21:45:00",28430,28460,28410,28420,610,null,null,null,null,null,null,null,"2021-01-28","21:45:00",28435,28465,28415,28420,13057]
["2021-01-28","22:00:00",28420,28450,28390,28450,932,null,null,null,null,null,null,null,"2021-01-28","22:00:00",28425,28460,28390,28455,16350]
["2021-01-28","22:15:00",28460,28500,28460,28470,728,null,null,null,null,null,null,null,"2021-01-28","22:15:00",28460,28500,28450,28465,14796]
["2021-01-28","22:30:00",28470,28480,28430,28460,539,null,null,null,null,null,null,null,"2021-01-28","22:30:00",28465,28485,28430,28465,12688]
["2021-01-28","22:45:00",28460,28470,28450,28460,285,null,null,null,null,null,null,null,"2021-01-28","22:45:00",28460,28480,28445,28460,8299]
["2021-01-28","23:00:00",28460,28470,28370,28380,905,null,null,null,null,null,null,null,"2021-01-28","23:00:00",28460,28470,28375,28380,14662]
["2021-01-28","23:15:00",28380,28460,28380,28460,645,null,null,null,null,null,null,null,"2021-01-28","23:15:00",28380,28470,28375,28460,13203]
["2021-01-28","23:30:00",28460,28470,28310,28320,2274,null,null,null,null,null,null,null,"2021-01-28","23:30:00",28460,28465,28315,28320,47135]
["2021-01-28","23:45:00",28320,28380,28280,28360,2399,null,null,null,null,null,null,null,"2021-01-28","23:45:00",28315,28385,28280,28365,46717]
["2021-01-28","00:00:00",28360,28420,28360,28390,1120,null,null,null,null,null,null,null,"2021-01-28","00:00:00",28365,28420,28355,28395,22051]
["2021-01-28","00:15:00",28400,28460,28380,28440,1098,null,null,null,null,null,null,null,"2021-01-28","00:15:00",28395,28460,28375,28435,23446]
["2021-01-28","00:30:00",28440,28450,28390,28430,1240,null,null,null,null,null,null,null,"2021-01-28","00:30:00",28440,28460,28390,28430,20090]
["2021-01-28","00:45:00",28440,28470,28430,28460,471,null,null,null,null,null,null,null,"2021-01-28","00:45:00",28430,28470,28425,28460,11420]
["2021-01-28","01:00:00",28460,28460,28430,28440,338,null,null,null,null,null,null,null,"2021-01-28","01:00:00",28460,28465,28425,28430,8040]
["2021-01-28","01:15:00",28430,28440,28410,28420,333,null,null,null,null,null,null,null,"2021-01-28","01:15:00",28430,28440,28415,28430,8450]
["2021-01-28","01:30:00",28440,28460,28410,28450,530,null,null,null,null,null,null,null,"2021-01-28","01:30:00",28435,28465,28410,28450,11066]
["2021-01-28","01:45:00",28450,28470,28350,28360,706,null,null,null,null,null,null,null,"2021-01-28","01:45:00",28450,28475,28350,28360,14049]
["2021-01-28","02:00:00",28370,28410,28340,28410,575,null,null,null,null,null,null,null,"2021-01-28","02:00:00",28365,28415,28330,28415,10775]
["2021-01-28","02:15:00",28410,28430,28410,28430,219,null,null,null,null,null,null,null,"2021-01-28","02:15:00",28415,28435,28405,28425,6032]
["2021-01-28","02:30:00",28420,28460,28400,28460,519,null,null,null,null,null,null,null,"2021-01-28","02:30:00",28420,28465,28400,28455,8461]
["2021-01-28","02:45:00",28450,28460,28450,28460,271,null,null,null,null,null,null,null,"2021-01-28","02:45:00",28460,28470,28440,28460,4651]
["2021-01-28","03:00:00",28460,28460,28440,28440,230,null,null,null,null,null,null,null,"2021-01-28","03:00:00",28455,28465,28435,28445,3905]
["2021-01-28","03:15:00",28450,28460,28440,28460,156,null,null,null,null,null,null,null,"2021-01-28","03:15:00",28445,28470,28435,28455,3531]
["2021-01-28","03:30:00",28450,28460,28410,28410,232,null,null,null,null,null,null,null,"2021-01-28","03:30:00",28455,28460,28405,28405,4906]
["2021-01-28","03:45:00",28420,28430,28390,28400,179,null,null,null,null,null,null,null,"2021-01-28","03:45:00",28405,28425,28380,28410,4227]
["2021-01-28","04:00:00",28410,28440,28380,28410,389,null,null,null,null,null,null,null,"2021-01-28","04:00:00",28405,28440,28380,28415,7226]
["2021-01-28","04:15:00",28410,28410,28350,28360,409,null,null,null,null,null,null,null,"2021-01-28","04:15:00",28415,28415,28350,28365,8951]
["2021-01-28","04:30:00",28370,28370,28260,28320,1634,null,null,null,null,null,null,null,"2021-01-28","04:30:00",28365,28370,28260,28325,21271]
["2021-01-28","04:45:00",28320,28330,28240,28270,1119,null,null,null,null,null,null,null,"2021-01-28","04:45:00",28325,28335,28235,28270,18994]
["2021-01-28","05:00:00",28270,28310,28240,28310,983,null,null,null,null,null,null,null,"2021-01-28","05:00:00",28270,28315,28235,28305,18488]
["2021-01-28","05:15:00",28300,28310,28240,28250,291,null,null,null,null,null,null,null,"2021-01-28","05:15:00",28305,28305,28245,28245,4666]
["2021-01-28","05:30:00",28230,28230,28230,28230,72,null,null,null,null,null,null,null,"2021-01-28","05:30:00",28235,28235,28235,28235,1519]
["2021-01-28","08:45:00",28040,28070,27870,27880,8683,null,null,null,null,null,null,null,"2021-01-28","08:45:00",28040,28070,27870,27880,53227]
["2021-01-28","09:00:00",27890,28150,27890,28150,6584,null,null,null,null,null,null,null,"2021-01-28","09:00:00",27885,28150,27880,28145,68478]
["2021-01-28","09:15:00",28150,28180,28080,28130,2923,null,null,null,null,null,null,null,"2021-01-28","09:15:00",28150,28185,28085,28130,42381]
["2021-01-28","09:30:00",28130,28190,28090,28180,2620,null,null,null,null,null,null,null,"2021-01-28","09:30:00",28130,28195,28090,28190,29899]
["2021-01-28","09:45:00",28180,28220,28160,28180,2097,null,null,null,null,null,null,null,"2021-01-28","09:45:00",28185,28220,28155,28185,29048]
["2021-01-28","10:00:00",28180,28260,28170,28230,1741,null,null,null,null,null,null,null,"2021-01-28","10:00:00",28180,28265,28165,28235,27581]
["2021-01-28","10:15:00",28240,28270,28210,28250,1477,null,null,null,null,null,null,null,"2021-01-28","10:15:00",28235,28265,28215,28255,20235]
["2021-01-28","10:30:00",28250,28300,28230,28290,1517,null,null,null,null,null,null,null,"2021-01-28","10:30:00",28255,28300,28220,28295,22389]
["2021-01-28","10:45:00",28290,28340,28270,28310,1932,null,null,null,null,null,null,null,"2021-01-28","10:45:00",28295,28345,28270,28305,22447]
["2021-01-28","11:00:00",28300,28340,28290,28300,1307,null,null,null,null,null,null,null,"2021-01-28","11:00:00",28305,28340,28290,28305,17315]
["2021-01-28","11:15:00",28300,28330,28290,28300,1253,null,null,null,null,null,null,null,"2021-01-28","11:15:00",28305,28340,28285,28295,15283]
["2021-01-28","11:30:00",28290,28310,28270,28290,822,null,null,null,null,null,null,null,"2021-01-28","11:30:00",28295,28305,28270,28285,12955]
["2021-01-28","11:45:00",28290,28300,28250,28300,1039,null,null,null,null,null,null,null,"2021-01-28","11:45:00",28285,28305,28255,28300,14929]
["2021-01-28","12:00:00",28300,28300,28230,28260,797,null,null,null,null,null,null,null,"2021-01-28","12:00:00",28300,28305,28230,28255,10961]
["2021-01-28","12:15:00",28260,28290,28250,28260,719,null,null,null,null,null,null,null,"2021-01-28","12:15:00",28255,28290,28250,28260,9241]
["2021-01-28","12:30:00",28260,28290,28240,28270,1164,null,null,null,null,null,null,null,"2021-01-28","12:30:00",28260,28295,28235,28275,18143]
["2021-01-28","12:45:00",28280,28280,28240,28270,829,null,null,null,null,null,null,null,"2021-01-28","12:45:00",28275,28285,28235,28265,10448]
["2021-01-28","13:00:00",28260,28270,28240,28250,920,null,null,null,null,null,null,null,"2021-01-28","13:00:00",28265,28275,28240,28250,10081]
["2021-01-28","13:15:00",28250,28250,28150,28180,2312,null,null,null,null,null,null,null,"2021-01-28","13:15:00",28250,28255,28145,28180,25224]
["2021-01-28","13:30:00",28190,28190,28110,28140,1440,null,null,null,null,null,null,null,"2021-01-28","13:30:00",28185,28195,28110,28145,18564]
["2021-01-28","13:45:00",28140,28190,28140,28160,1061,null,null,null,null,null,null,null,"2021-01-28","13:45:00",28145,28190,28140,28170,16470]
["2021-01-28","14:00:00",28160,28240,28150,28240,1542,null,null,null,null,null,null,null,"2021-01-28","14:00:00",28165,28245,28145,28245,20691]
["2021-01-28","14:15:00",28250,28260,28210,28230,1564,null,null,null,null,null,null,null,"2021-01-28","14:15:00",28245,28265,28205,28235,17125]
["2021-01-28","14:30:00",28230,28250,28190,28200,1353,null,null,null,null,null,null,null,"2021-01-28","14:30:00",28235,28250,28190,28195,16045]
["2021-01-28","14:45:00",28200,28200,28130,28160,2736,null,null,null,null,null,null,null,"2021-01-28","14:45:00",28200,28200,28125,28155,32228]
["2021-01-28","15:00:00",28160,28170,28060,28070,3963,null,null,null,null,null,null,null,"2021-01-28","15:00:00",28155,28170,28055,28080,31295]
["2021-01-28","15:15:00",28050,28050,28050,28050,3565,null,null,null,null,null,null,null,"2021-01-28","15:15:00",28050,28050,28050,28050,5684]
["2021-01-29","16:30:00",28050,28050,27980,28000,1896,null,null,null,null,null,null,null,"2021-01-29","16:30:00",28055,28055,27980,27995,18292]
["2021-01-29","16:45:00",28000,28090,27990,28060,961,null,null,null,null,null,null,null,"2021-01-29","16:45:00",27995,28085,27995,28065,13523]
["2021-01-29","17:00:00",28060,28110,28040,28090,2027,null,null,null,null,null,null,null,"2021-01-29","17:00:00",28060,28120,28035,28090,28900]
["2021-01-29","17:15:00",28090,28100,28020,28040,1336,null,null,null,null,null,null,null,"2021-01-29","17:15:00",28090,28100,28020,28045,19125]
["2021-01-29","17:30:00",28040,28040,27910,27930,1447,null,null,null,null,null,null,null,"2021-01-29","17:30:00",28040,28045,27910,27935,22622]
["2021-01-29","17:45:00",27940,27940,27860,27880,1930,null,null,null,null,null,null,null,"2021-01-29","17:45:00",27935,27945,27855,27880,30029]
["2021-01-29","18:00:00",27880,27930,27850,27890,979,null,null,null,null,null,null,null,"2021-01-29","18:00:00",27880,27940,27855,27895,19522]
["2021-01-29","18:15:00",27890,27930,27810,27860,1224,null,null,null,null,null,null,null,"2021-01-29","18:15:00",27895,27925,27810,27860,23804]
["2021-01-29","18:30:00",27860,27900,27810,27890,1032,null,null,null,null,null,null,null,"2021-01-29","18:30:00",27860,27900,27815,27885,18322]
["2021-01-29","18:45:00",27890,27940,27880,27920,694,null,null,null,null,null,null,null,"2021-01-29","18:45:00",27885,27945,27880,27925,12284]
["2021-01-29","19:00:00",27930,27950,27880,27940,381,null,null,null,null,null,null,null,"2021-01-29","19:00:00",27925,27955,27880,27940,9648]
["2021-01-29","19:15:00",27940,28010,27940,28010,671,null,null,null,null,null,null,null,"2021-01-29","19:15:00",27945,28015,27935,28005,13876]
["2021-01-29","19:30:00",28010,28020,27990,28020,510,null,null,null,null,null,null,null,"2021-01-29","19:30:00",28005,28030,27985,28020,10093]
["2021-01-29","19:45:00",28020,28020,27980,27980,447,null,null,null,null,null,null,null,"2021-01-29","19:45:00",28020,28030,27975,27975,8403]
["2021-01-29","20:00:00",27980,28040,27970,28030,432,null,null,null,null,null,null,null,"2021-01-29","20:00:00",27975,28040,27965,28035,9659]
["2021-01-29","20:15:00",28030,28070,28030,28040,531,null,null,null,null,null,null,null,"2021-01-29","20:15:00",28035,28080,28020,28040,12452]
["2021-01-29","20:30:00",28050,28060,28020,28020,332,null,null,null,null,null,null,null,"2021-01-29","20:30:00",28045,28060,28010,28020,6346]
["2021-01-29","20:45:00",28020,28040,28010,28020,513,null,null,null,null,null,null,null,"2021-01-29","20:45:00",28020,28050,28015,28020,7585]
["2021-01-29","21:00:00",28020,28090,28020,28070,552,null,null,null,null,null,null,null,"2021-01-29","21:00:00",28020,28085,28010,28070,9449]
["2021-01-29","21:15:00",28070,28080,28050,28060,383,null,null,null,null,null,null,null,"2021-01-29","21:15:00",28070,28085,28050,28060,5665]
["2021-01-29","21:30:00",28060,28080,28040,28040,303,null,null,null,null,null,null,null,"2021-01-29","21:30:00",28065,28080,28030,28040,5157]
["2021-01-29","21:45:00",28040,28050,28030,28040,448,null,null,null,null,null,null,null,"2021-01-29","21:45:00",28040,28055,28025,28040,6409]
["2021-01-29","22:00:00",28040,28040,27990,27990,695,null,null,null,null,null,null,null,"2021-01-29","22:00:00",28040,28045,27985,27990,10269]
["2021-01-29","22:15:00",27990,28020,27990,28020,336,null,null,null,null,null,null,null,"2021-01-29","22:15:00",27995,28025,27985,28025,7346]
["2021-01-29","22:30:00",28020,28110,28020,28110,752,null,null,null,null,null,null,null,"2021-01-29","22:30:00",28020,28110,28010,28105,13890]
["2021-01-29","22:45:00",28110,28190,28110,28190,1460,null,null,null,null,null,null,null,"2021-01-29","22:45:00",28105,28200,28105,28190,23523]
["2021-01-29","23:00:00",28190,28240,28170,28200,903,null,null,null,null,null,null,null,"2021-01-29","23:00:00",28190,28240,28175,28195,18536]
["2021-01-29","23:15:00",28200,28220,28190,28200,508,null,null,null,null,null,null,null,"2021-01-29","23:15:00",28200,28225,28190,28200,8240]
["2021-01-29","23:30:00",28200,28330,28180,28310,2117,null,null,null,null,null,null,null,"2021-01-29","23:30:00",28195,28330,28170,28310,38571]
["2021-01-29","23:45:00",28320,28320,28220,28240,1548,null,null,null,null,null,null,null,"2021-01-29","23:45:00",28315,28330,28215,28245,31803]
["2021-01-29","00:00:00",28250,28370,28240,28360,1358,null,null,null,null,null,null,null,"2021-01-29","00:00:00",28250,28375,28235,28365,29624]
["2021-01-29","00:15:00",28370,28390,28320,28320,1256,null,null,null,null,null,null,null,"2021-01-29","00:15:00",28365,28390,28315,28315,24638]
["2021-01-29","00:30:00",28320,28350,28290,28320,698,null,null,null,null,null,null,null,"2021-01-29","00:30:00",28315,28355,28295,28315,14533]
["2021-01-29","00:45:00",28310,28370,28310,28350,722,null,null,null,null,null,null,null,"2021-01-29","00:45:00",28315,28375,28315,28355,13989]
["2021-01-29","01:00:00",28350,28420,28350,28410,750,null,null,null,null,null,null,null,"2021-01-29","01:00:00",28355,28415,28355,28415,14745]
["2021-01-29","01:15:00",28410,28440,28370,28370,671,null,null,null,null,null,null,null,"2021-01-29","01:15:00",28415,28435,28365,28375,11752]
["2021-01-29","01:30:00",28380,28400,28360,28390,530,null,null,null,null,null,null,null,"2021-01-29","01:30:00",28375,28400,28355,28390,9923]
["2021-01-29","01:45:00",28400,28410,28370,28400,410,null,null,null,null,null,null,null,"2021-01-29","01:45:00",28395,28415,28375,28405,6020]
["2021-01-29","02:00:00",28410,28440,28410,28430,373,null,null,null,null,null,null,null,"2021-01-29","02:00:00",28405,28450,28405,28435,7108]
["2021-01-29","02:15:00",28440,28470,28440,28470,332,null,null,null,null,null,null,null,"2021-01-29","02:15:00",28440,28475,28435,28470,7516]
["2021-01-29","02:30:00",28470,28480,28460,28470,152,null,null,null,null,null,null,null,"2021-01-29","02:30:00",28470,28480,28460,28475,6100]
["2021-01-29","02:45:00",28480,28480,28450,28460,225,null,null,null,null,null,null,null,"2021-01-29","02:45:00",28475,28490,28450,28465,5254]
["2021-01-29","03:00:00",28460,28480,28450,28450,263,null,null,null,null,null,null,null,"2021-01-29","03:00:00",28460,28480,28440,28455,5735]
["2021-01-29","03:15:00",28450,28480,28450,28480,203,null,null,null,null,null,null,null,"2021-01-29","03:15:00",28450,28485,28445,28470,3910]
["2021-01-29","03:30:00",28480,28520,28470,28510,377,null,null,null,null,null,null,null,"2021-01-29","03:30:00",28475,28520,28470,28515,7934]
["2021-01-29","03:45:00",28510,28510,28500,28510,137,null,null,null,null,null,null,null,"2021-01-29","03:45:00",28515,28520,28495,28515,3858]
["2021-01-29","04:00:00",28520,28520,28490,28490,89,null,null,null,null,null,null,null,"2021-01-29","04:00:00",28520,28520,28480,28490,3043]
["2021-01-29","04:15:00",28480,28490,28470,28480,193,null,null,null,null,null,null,null,"2021-01-29","04:15:00",28485,28500,28465,28485,4318]
["2021-01-29","04:30:00",28480,28480,28450,28450,199,null,null,null,null,null,null,null,"2021-01-29","04:30:00",28480,28485,28445,28455,4058]
["2021-01-29","04:45:00",28460,28470,28450,28460,212,null,null,null,null,null,null,null,"2021-01-29","04:45:00",28455,28475,28445,28465,4067]
["2021-01-29","05:00:00",28460,28480,28450,28470,129,null,null,null,null,null,null,null,"2021-01-29","05:00:00",28460,28480,28440,28470,4455]
["2021-01-29","05:15:00",28470,28470,28440,28460,235,null,null,null,null,null,null,null,"2021-01-29","05:15:00",28470,28475,28445,28460,3925]
["2021-01-29","05:30:00",28440,28440,28440,28440,107,null,null,null,null,null,null,null,"2021-01-29","05:30:00",28440,28440,28440,28440,1918]
["2021-01-29","08:45:00",28300,28350,28280,28310,1719,null,null,null,null,null,null,null,"2021-01-29","08:45:00",28305,28350,28275,28305,21449]
["2021-01-29","09:00:00",28310,28330,28240,28250,2510,null,null,null,null,null,null,null,"2021-01-29","09:00:00",28305,28330,28240,28245,33751]
["2021-01-29","09:15:00",28250,28280,28160,28160,2868,null,null,null,null,null,null,null,"2021-01-29","09:15:00",28245,28285,28155,28160,28841]
["2021-01-29","09:30:00",28160,28190,28130,28140,2145,null,null,null,null,null,null,null,"2021-01-29","09:30:00",28160,28195,28125,28140,23873]
["2021-01-29","09:45:00",28140,28180,28110,28130,2218,null,null,null,null,null,null,null,"2021-01-29","09:45:00",28140,28190,28115,28130,22834]
["2021-01-29","10:00:00",28130,28270,28130,28260,2339,null,null,null,null,null,null,null,"2021-01-29","10:00:00",28130,28280,28125,28265,31381]
["2021-01-29","10:15:00",28270,28300,28240,28240,1873,null,null,null,null,null,null,null,"2021-01-29","10:15:00",28265,28305,28235,28245,24213]
["2021-01-29","10:30:00",28250,28290,28220,28240,1453,null,null,null,null,null,null,null,"2021-01-29","10:30:00",28245,28285,28220,28240,19261]
["2021-01-29","10:45:00",28240,28260,28140,28150,2028,null,null,null,null,null,null,null,"2021-01-29","10:45:00",28245,28265,28135,28145,27445]
["2021-01-29","11:00:00",28150,28180,28130,28150,1339,null,null,null,null,null,null,null,"2021-01-29","11:00:00",28145,28180,28125,28150,16322]
["2021-01-29","11:15:00",28160,28160,28090,28100,1155,null,null,null,null,null,null,null,"2021-01-29","11:15:00",28150,28160,28090,28095,17045]
["2021-01-29","11:30:00",28090,28140,28070,28110,956,null,null,null,null,null,null,null,"2021-01-29","11:30:00",28090,28140,28065,28115,13862]
["2021-01-29","11:45:00",28110,28130,28090,28110,436,null,null,null,null,null,null,null,"2021-01-29","11:45:00",28110,28140,28090,28110,7754]
["2021-01-29","12:00:00",28120,28120,28070,28070,505,null,null,null,null,null,null,null,"2021-01-29","12:00:00",28115,28125,28070,28070,6593]
["2021-01-29","12:15:00",28070,28080,28030,28040,982,null,null,null,null,null,null,null,"2021-01-29","12:15:00",28075,28080,28025,28045,12735]
["2021-01-29","12:30:00",28040,28040,27940,27950,3129,null,null,null,null,null,null,null,"2021-01-29","12:30:00",28045,28045,27940,27955,35222]
["2021-01-29","12:45:00",27950,27980,27860,27870,3059,null,null,null,null,null,null,null,"2021-01-29","12:45:00",27955,27985,27865,27865,32663]
["2021-01-29","13:00:00",27870,27910,27740,27750,3923,null,null,null,null,null,null,null,"2021-01-29","13:00:00",27870,27920,27745,27745,38202]
["2021-01-29","13:15:00",27750,27800,27640,27760,4423,null,null,null,null,null,null,null,"2021-01-29","13:15:00",27740,27800,27640,27760,52800]
["2021-01-29","13:30:00",27760,27770,27680,27690,2226,null,null,null,null,null,null,null,"2021-01-29","13:30:00",27760,27770,27680,27685,23442]
["2021-01-29","13:45:00",27690,27790,27690,27750,1596,null,null,null,null,null,null,null,"2021-01-29","13:45:00",27685,27790,27680,27745,23244]
["2021-01-29","14:00:00",27740,27750,27680,27710,2223,null,null,null,null,null,null,null,"2021-01-29","14:00:00",27745,27750,27685,27715,26056]
["2021-01-29","14:15:00",27720,27730,27650,27660,1978,null,null,null,null,null,null,null,"2021-01-29","14:15:00",27715,27735,27650,27660,23285]
["2021-01-29","14:30:00",27660,27690,27630,27680,1922,null,null,null,null,null,null,null,"2021-01-29","14:30:00",27660,27695,27635,27680,22375]
["2021-01-29","14:45:00",27680,27720,27620,27630,3284,null,null,null,null,null,null,null,"2021-01-29","14:45:00",27680,27725,27615,27625,32228]
["2021-01-29","15:00:00",27630,27650,27590,27620,4744,null,null,null,null,null,null,null,"2021-01-29","15:00:00",27625,27660,27585,27615,30950]
["2021-01-29","15:15:00",27570,27570,27570,27570,3436,null,null,null,null,null,null,null,"2021-01-29","15:15:00",27570,27570,27570,27570,6221]
["2021-02-01","16:30:00",27670,27720,27600,27700,1912,null,null,null,null,null,null,null,"2021-02-01","16:30:00",27670,27720,27595,27705,24842]
["2021-02-01","16:45:00",27700,27730,27680,27690,645,null,null,null,null,null,null,null,"2021-02-01","16:45:00",27700,27730,27680,27690,10593]
["2021-02-01","17:00:00",27680,27710,27620,27670,1670,null,null,null,null,null,null,null,"2021-02-01","17:00:00",27685,27720,27615,27665,24664]
["2021-02-01","17:15:00",27660,27770,27650,27760,1249,null,null,null,null,null,null,null,"2021-02-01","17:15:00",27665,27775,27645,27770,19962]
["2021-02-01","17:30:00",27770,27820,27730,27810,847,null,null,null,null,null,null,null,"2021-02-01","17:30:00",27770,27830,27725,27815,15425]
["2021-02-01","17:45:00",27810,27820,27780,27800,435,null,null,null,null,null,null,null,"2021-02-01","17:45:00",27815,27820,27780,27795,8791]
["2021-02-01","18:00:00",27790,27840,27790,27820,730,null,null,null,null,null,null,null,"2021-02-01","18:00:00",27790,27850,27790,27815,10414]
["2021-02-01","18:15:00",27820,27820,27750,27810,677,null,null,null,null,null,null,null,"2021-02-01","18:15:00",27815,27820,27750,27805,13611]
["2021-02-01","18:30:00",27800,27860,27790,27820,517,null,null,null,null,null,null,null,"2021-02-01","18:30:00",27805,27870,27795,27815,9116]
["2021-02-01","18:45:00",27820,27830,27790,27800,416,null,null,null,null,null,null,null,"2021-02-01","18:45:00",27815,27835,27780,27795,8745]
["2021-02-01","19:00:00",27790,27800,27760,27790,462,null,null,null,null,null,null,null,"2021-02-01","19:00:00",27795,27795,27760,27790,6947]
["2021-02-01","19:15:00",27790,27810,27740,27760,651,null,null,null,null,null,null,null,"2021-02-01","19:15:00",27790,27800,27735,27760,9194]
["2021-02-01","19:30:00",27750,27780,27750,27780,255,null,null,null,null,null,null,null,"2021-02-01","19:30:00",27755,27790,27740,27775,5571]
["2021-02-01","19:45:00",27780,27820,27780,27820,343,null,null,null,null,null,null,null,"2021-02-01","19:45:00",27775,27825,27775,27815,6808]
["2021-02-01","20:00:00",27810,27830,27790,27810,422,null,null,null,null,null,null,null,"2021-02-01","20:00:00",27810,27825,27780,27815,7129]
["2021-02-01","20:15:00",27810,27900,27810,27890,697,null,null,null,null,null,null,null,"2021-02-01","20:15:00",27810,27900,27805,27890,14841]
["2021-02-01","20:30:00",27890,27940,27880,27930,954,null,null,null,null,null,null,null,"2021-02-01","20:30:00",27890,27940,27870,27935,13425]
["2021-02-01","20:45:00",27930,27930,27880,27890,682,null,null,null,null,null,null,null,"2021-02-01","20:45:00",27935,27940,27875,27890,11474]
["2021-02-01","21:00:00",27890,27900,27870,27880,462,null,null,null,null,null,null,null,"2021-02-01","21:00:00",27890,27900,27870,27880,7162]
["2021-02-01","21:15:00",27880,27900,27880,27900,287,null,null,null,null,null,null,null,"2021-02-01","21:15:00",27880,27905,27875,27900,6808]
["2021-02-01","21:30:00",27910,27920,27840,27850,597,null,null,null,null,null,null,null,"2021-02-01","21:30:00",27905,27920,27835,27855,11129]
["2021-02-01","21:45:00",27850,27860,27830,27840,276,null,null,null,null,null,null,null,"2021-02-01","21:45:00",27855,27860,27825,27840,6388]
["2021-02-01","22:00:00",27840,27880,27700,27820,2705,null,null,null,null,null,null,null,"2021-02-01","22:00:00",27840,27880,27695,27825,52299]
["2021-02-01","22:15:00",27820,27860,27810,27840,613,null,null,null,null,null,null,null,"2021-02-01","22:15:00",27820,27865,27810,27840,13818]
["2021-02-01","22:30:00",27840,27960,27840,27950,909,null,null,null,null,null,null,null,"2021-02-01","22:30:00",27840,27965,27840,27950,19031]
["2021-02-01","22:45:00",27950,27980,27930,27930,614,null,null,null,null,null,null,null,"2021-02-01","22:45:00",27950,27980,27925,27935,15266]
["2021-02-01","23:00:00",27930,28000,27920,28000,795,null,null,null,null,null,null,null,"2021-02-01","23:00:00",27930,28005,27925,27995,13898]
["2021-02-01","23:15:00",28000,28030,27980,27990,686,null,null,null,null,null,null,null,"2021-02-01","23:15:00",27995,28025,27975,27995,11077]
["2021-02-01","23:30:00",27990,28020,27900,27940,1920,null,null,null,null,null,null,null,"2021-02-01","23:30:00",27995,28025,27900,27940,35404]
["2021-02-01","23:45:00",27940,27990,27920,27980,864,null,null,null,null,null,null,null,"2021-02-01","23:45:00",27945,28000,27915,27980,24873]
["2021-02-01","00:00:00",27980,28060,27970,28040,923,null,null,null,null,null,null,null,"2021-02-01","00:00:00",27980,28055,27960,28035,24131]
["2021-02-01","00:15:00",28040,28070,28010,28060,733,null,null,null,null,null,null,null,"2021-02-01","00:15:00",28035,28070,28010,28055,16579]
["2021-02-01","00:30:00",28060,28070,27990,27990,627,null,null,null,null,null,null,null,"2021-02-01","00:30:00",28055,28070,27985,27990,13607]
["2021-02-01","00:45:00",27980,28020,27980,27990,400,null,null,null,null,null,null,null,"2021-02-01","00:45:00",27985,28015,27985,28000,8932]
["2021-02-01","01:00:00",28000,28000,27880,27880,1468,null,null,null,null,null,null,null,"2021-02-01","01:00:00",28000,28010,27875,27880,21771]
["2021-02-01","01:15:00",27880,27910,27830,27850,894,null,null,null,null,null,null,null,"2021-02-01","01:15:00",27880,27905,27830,27845,18603]
["2021-02-01","01:30:00",27840,27870,27810,27850,727,null,null,null,null,null,null,null,"2021-02-01","01:30:00",27840,27875,27805,27850,17201]
["2021-02-01","01:45:00",27850,27860,27810,27840,275,null,null,null,null,null,null,null,"2021-02-01","01:45:00",27850,27865,27805,27850,8386]
["2021-02-01","02:00:00",27840,27860,27800,27800,393,null,null,null,null,null,null,null,"2021-02-01","02:00:00",27845,27855,27800,27805,7940]
["2021-02-01","02:15:00",27800,27800,27730,27760,520,null,null,null,null,null,null,null,"2021-02-01","02:15:00",27805,27805,27735,27755,14798]
["2021-02-01","02:30:00",27760,27780,27670,27690,578,null,null,null,null,null,null,null,"2021-02-01","02:30:00",27755,27780,27670,27685,16164]
["2021-02-01","02:45:00",27690,27730,27620,27660,844,null,null,null,null,null,null,null,"2021-02-01","02:45:00",27685,27735,27620,27655,19350]
["2021-02-01","03:00:00",27650,27730,27650,27690,731,null,null,null,null,null,null,null,"2021-02-01","03:00:00",27655,27735,27645,27690,17692]
["2021-02-01","03:15:00",27680,27780,27640,27780,650,null,null,null,null,null,null,null,"2021-02-01","03:15:00",27685,27785,27635,27785,15114]
["2021-02-01","03:30:00",27780,27780,27740,27770,514,null,null,null,null,null,null,null,"2021-02-01","03:30:00",27780,27780,27735,27765,9940]
["2021-02-01","03:45:00",27770,27790,27710,27730,462,null,null,null,null,null,null,null,"2021-02-01","03:45:00",27765,27790,27710,27720,10607]
["2021-02-01","04:00:00",27720,27800,27710,27790,491,null,null,null,null,null,null,null,"2021-02-01","04:00:00",27720,27800,27720,27785,11677]
["2021-02-01","04:15:00",27780,27790,27750,27760,187,null,null,null,null,null,null,null,"2021-02-01","04:15:00",27785,27795,27750,27750,5917]
["2021-02-01","04:30:00",27750,27760,27690,27730,479,null,null,null,null,null,null,null,"2021-02-01","04:30:00",27755,27770,27690,27735,10039]
["2021-02-01","04:45:00",27730,27760,27710,27730,247,null,null,null,null,null,null,null,"2021-02-01","04:45:00",27735,27750,27705,27720,6822]
["2021-02-01","05:00:00",27730,27860,27730,27860,450,null,null,null,null,null,null,null,"2021-02-01","05:00:00",27725,27855,27720,27850,11655]
["2021-02-01","05:15:00",27860,27870,27840,27850,273,null,null,null,null,null,null,null,"2021-02-01","05:15:00",27855,27875,27840,27850,3623]
["2021-02-01","05:30:00",27820,27820,27820,27820,140,null,null,null,null,null,null,null,"2021-02-01","05:30:00",27820,27820,27820,27820,1924]
["2021-02-01","08:45:00",27670,27690,27580,27630,2418,null,null,null,null,null,null,null,"2021-02-01","08:45:00",27670,27695,27575,27635,25231]
["2021-02-01","09:00:00",27630,27810,27600,27770,4599,null,null,null,null,null,null,null,"2021-02-01","09:00:00",27630,27810,27600,27775,43948]
["2021-02-01","09:15:00",27780,27940,27780,27910,2467,null,null,null,null,null,null,null,"2021-02-01","09:15:00",27775,27935,27775,27910,28794]
["2021-02-01","09:30:00",27920,27920,27830,27890,2278,null,null,null,null,null,null,null,"2021-02-01","09:30:00",27910,27925,27835,27885,23706]
["2021-02-01","09:45:00",27890,27930,27870,27900,1458,null,null,null,null,null,null,null,"2021-02-01","09:45:00",27890,27925,27860,27900,16446]
["2021-02-01","10:00:00",27900,27930,27880,27900,1254,null,null,null,null,null,null,null,"2021-02-01","10:00:00",27900,27925,27885,27900,12095]
["2021-02-01","10:15:00",27890,27940,27870,27940,1513,null,null,null,null,null,null,null,"2021-02-01","10:15:00",27900,27940,27865,27935,14467]
["2021-02-01","10:30:00",27940,27950,27910,27930,969,null,null,null,null,null,null,null,"2021-02-01","10:30:00",27940,27945,27900,27930,11296]
["2021-02-01","10:45:00",27930,27940,27860,27870,1630,null,null,null,null,null,null,null,"2021-02-01","10:45:00",27930,27935,27865,27870,13134]
["2021-02-01","11:00:00",27870,27910,27870,27910,846,null,null,null,null,null,null,null,"2021-02-01","11:00:00",27870,27915,27870,27910,8180]
["2021-02-01","11:15:00",27910,27920,27890,27890,863,null,null,null,null,null,null,null,"2021-02-01","11:15:00",27910,27925,27885,27885,8988]
["2021-02-01","11:30:00",27880,27880,27840,27870,1344,null,null,null,null,null,null,null,"2021-02-01","11:30:00",27885,27885,27835,27870,13195]
["2021-02-01","11:45:00",27870,27890,27860,27870,473,null,null,null,null,null,null,null,"2021-02-01","11:45:00",27870,27890,27860,27875,6754]
["2021-02-01","12:00:00",27880,27900,27870,27890,351,null,null,null,null,null,null,null,"2021-02-01","12:00:00",27880,27905,27875,27895,5021]
["2021-02-01","12:15:00",27890,27940,27890,27940,543,null,null,null,null,null,null,null,"2021-02-01","12:15:00",27890,27945,27880,27945,7177]
["2021-02-01","12:30:00",27940,28000,27930,27990,1807,null,null,null,null,null,null,null,"2021-02-01","12:30:00",27945,27995,27930,27995,23668]
["2021-02-01","12:45:00",27990,28010,27980,27990,1880,null,null,null,null,null,null,null,"2021-02-01","12:45:00",27995,28010,27975,27990,15919]
["2021-02-01","13:00:00",27990,28000,27980,27990,971,null,null,null,null,null,null,null,"2021-02-01","13:00:00",27990,28005,27975,27985,8930]
["2021-02-01","13:15:00",27980,28040,27970,28020,1155,null,null,null,null,null,null,null,"2021-02-01","13:15:00",27985,28040,27970,28020,11501]
["2021-02-01","13:30:00",28020,28030,27990,28020,475,null,null,null,null,null,null,null,"2021-02-01","13:30:00",28020,28035,27995,28015,7003]
["2021-02-01","13:45:00",28020,28050,28020,28040,679,null,null,null,null,null,null,null,"2021-02-01","13:45:00",28015,28050,28010,28040,8363]
["2021-02-01","14:00:00",28040,28050,28020,28020,1007,null,null,null,null,null,null,null,"2021-02-01","14:00:00",28035,28055,28015,28015,10445]
["2021-02-01","14:15:00",28020,28060,28000,28020,946,null,null,null,null,null,null,null,"2021-02-01","14:15:00",28015,28055,28005,28020,9453]
["2021-02-01","14:30:00",28030,28060,28020,28040,923,null,null,null,null,null,null,null,"2021-02-01","14:30:00",28020,28055,28015,28035,11557]
["2021-02-01","14:45:00",28040,28100,28030,28070,2934,null,null,null,null,null,null,null,"2021-02-01","14:45:00",28035,28095,28030,28070,22329]
["2021-02-01","15:00:00",28070,28100,28060,28090,3455,null,null,null,null,null,null,null,"2021-02-01","15:00:00",28065,28100,28055,28085,28767]
["2021-02-01","15:15:00",28140,28140,28140,28140,2659,null,null,null,null,null,null,null,"2021-02-01","15:15:00",28140,28140,28140,28140,6757]
["2021-02-02","16:30:00",28140,28170,28110,28110,1205,null,null,null,null,null,null,null,"2021-02-02","16:30:00",28140,28180,28100,28105,15919]
["2021-02-02","16:45:00",28100,28120,28090,28120,371,null,null,null,null,null,null,null,"2021-02-02","16:45:00",28105,28125,28090,28125,6258]
["2021-02-02","17:00:00",28120,28180,28070,28120,1106,null,null,null,null,null,null,null,"2021-02-02","17:00:00",28120,28180,28070,28120,16591]
["2021-02-02","17:15:00",28120,28140,28100,28100,552,null,null,null,null,null,null,null,"2021-02-02","17:15:00",28120,28145,28095,28095,9069]
["2021-02-02","17:30:00",28100,28130,28050,28130,728,null,null,null,null,null,null,null,"2021-02-02","17:30:00",28100,28135,28055,28125,12124]
["2021-02-02","17:45:00",28130,28190,28120,28170,610,null,null,null,null,null,null,null,"2021-02-02","17:45:00",28125,28195,28120,28175,10685]
["2021-02-02","18:00:00",28170,28210,28150,28200,425,null,null,null,null,null,null,null,"2021-02-02","18:00:00",28175,28210,28150,28195,9367]
["2021-02-02","18:15:00",28190,28230,28190,28210,602,null,null,null,null,null,null,null,"2021-02-02","18:15:00",28195,28225,28185,28215,10475]
["2021-02-02","18:30:00",28210,28220,28170,28180,310,null,null,null,null,null,null,null,"2021-02-02","18:30:00",28215,28225,28170,28180,5995]
["2021-02-02","18:45:00",28180,28190,28170,28180,236,null,null,null,null,null,null,null,"2021-02-02","18:45:00",28180,28190,28165,28185,4670]
["2021-02-02","19:00:00",28190,28190,28180,28180,97,null,null,null,null,null,null,null,"2021-02-02","19:00:00",28185,28200,28180,28185,2789]
["2021-02-02","19:15:00",28180,28200,28180,28200,198,null,null,null,null,null,null,null,"2021-02-02","19:15:00",28185,28205,28180,28200,3402]
["2021-02-02","19:30:00",28200,28210,28170,28170,331,null,null,null,null,null,null,null,"2021-02-02","19:30:00",28195,28215,28160,28165,6112]
["2021-02-02","19:45:00",28170,28180,28150,28160,232,null,null,null,null,null,null,null,"2021-02-02","19:45:00",28165,28180,28155,28160,4785]
["2021-02-02","20:00:00",28160,28180,28160,28180,182,null,null,null,null,null,null,null,"2021-02-02","20:00:00",28160,28180,28155,28180,3148]
["2021-02-02","20:15:00",28180,28260,28180,28260,706,null,null,null,null,null,null,null,"2021-02-02","20:15:00",28180,28265,28180,28255,13756]
["2021-02-02","20:30:00",28260,28280,28210,28210,404,null,null,null,null,null,null,null,"2021-02-02","20:30:00",28260,28270,28215,28215,8057]
["2021-02-02","20:45:00",28210,28240,28200,28200,232,null,null,null,null,null,null,null,"2021-02-02","20:45:00",28220,28240,28205,28210,5331]
["2021-02-02","21:00:00",28210,28220,28200,28210,205,null,null,null,null,null,null,null,"2021-02-02","21:00:00",28210,28215,28200,28210,3132]
["2021-02-02","21:15:00",28220,28240,28210,28220,201,null,null,null,null,null,null,null,"2021-02-02","21:15:00",28210,28230,28210,28220,3886]
["2021-02-02","21:30:00",28220,28240,28210,28240,191,null,null,null,null,null,null,null,"2021-02-02","21:30:00",28220,28240,28210,28240,4267]
["2021-02-02","21:45:00",28230,28240,28190,28190,328,null,null,null,null,null,null,null,"2021-02-02","21:45:00",28240,28240,28185,28190,5468]
["2021-02-02","22:00:00",28190,28200,28190,28200,121,null,null,null,null,null,null,null,"2021-02-02","22:00:00",28195,28210,28190,28190,2981]
["2021-02-02","22:15:00",28190,28200,28180,28180,126,null,null,null,null,null,null,null,"2021-02-02","22:15:00",28195,28195,28170,28175,3890]
["2021-02-02","22:30:00",28170,28200,28170,28200,140,null,null,null,null,null,null,null,"2021-02-02","22:30:00",28175,28200,28170,28190,3090]
["2021-02-02","22:45:00",28190,28190,28160,28170,149,null,null,null,null,null,null,null,"2021-02-02","22:45:00",28195,28200,28160,28165,3498]
["2021-02-02","23:00:00",28170,28180,28160,28170,301,null,null,null,null,null,null,null,"2021-02-02","23:00:00",28170,28180,28160,28175,4721]
["2021-02-02","23:15:00",28180,28190,28170,28190,150,null,null,null,null,null,null,null,"2021-02-02","23:15:00",28175,28200,28170,28190,4157]
["2021-02-02","23:30:00",28190,28200,28140,28160,927,null,null,null,null,null,null,null,"2021-02-02","23:30:00",28190,28200,28140,28160,17382]
["2021-02-02","23:45:00",28160,28160,28110,28150,1030,null,null,null,null,null,null,null,"2021-02-02","23:45:00",28160,28165,28110,28145,16386]
["2021-02-02","00:00:00",28140,28150,28100,28130,885,null,null,null,null,null,null,null,"2021-02-02","00:00:00",28145,28155,28100,28130,19581]
["2021-02-02","00:15:00",28140,28170,28120,28150,491,null,null,null,null,null,null,null,"2021-02-02","00:15:00",28130,28165,28120,28145,11023]
["2021-02-02","00:30:00",28150,28190,28150,28180,563,null,null,null,null,null,null,null,"2021-02-02","00:30:00",28145,28190,28145,28175,9001]
["2021-02-02","00:45:00",28180,28190,28130,28150,466,null,null,null,null,null,null,null,"2021-02-02","00:45:00",28175,28190,28130,28150,7049]
["2021-02-02","01:00:00",28150,28170,28120,28170,333,null,null,null,null,null,null,null,"2021-02-02","01:00:00",28145,28180,28120,28165,6600]
["2021-02-02","01:15:00",28160,28210,28160,28200,713,null,null,null,null,null,null,null,"2021-02-02","01:15:00",28165,28205,28155,28195,8067]
["2021-02-02","01:30:00",28200,28230,28180,28210,433,null,null,null,null,null,null,null,"2021-02-02","01:30:00",28195,28225,28180,28215,7039]
["2021-02-02","01:45:00",28220,28220,28180,28180,290,null,null,null,null,null,null,null,"2021-02-02","01:45:00",28215,28225,28185,28185,5619]
["2021-02-02","02:00:00",28190,28210,28190,28200,241,null,null,null,null,null,null,null,"2021-02-02","02:00:00",28190,28215,28190,28200,5359]
["2021-02-02","02:15:00",28200,28200,28200,28200,65,null,null,null,null,null,null,null,"2021-02-02","02:15:00",28205,28210,28195,28195,1435]
["2021-02-02","02:30:00",28200,28200,28180,28180,165,null,null,null,null,null,null,null,"2021-02-02","02:30:00",28200,28205,28175,28175,1888]
["2021-02-02","02:45:00",28180,28230,28170,28220,209,null,null,null,null,null,null,null,"2021-02-02","02:45:00",28175,28230,28175,28230,4029]
["2021-02-02","03:00:00",28230,28230,28210,28230,133,null,null,null,null,null,null,null,"2021-02-02","03:00:00",28230,28235,28215,28225,2322]
["2021-02-02","03:15:00",28220,28240,28220,28230,142,null,null,null,null,null,null,null,"2021-02-02","03:15:00",28225,28245,28220,28230,2502]
["2021-02-02","03:30:00",28240,28250,28210,28210,231,null,null,null,null,null,null,null,"2021-02-02","03:30:00",28235,28250,28210,28215,3122]
["2021-02-02","03:45:00",28220,28220,28210,28220,77,null,null,null,null,null,null,null,"2021-02-02","03:45:00",28215,28220,28200,28220,1458]
["2021-02-02","04:00:00",28220,28250,28210,28250,204,null,null,null,null,null,null,null,"2021-02-02","04:00:00",28225,28250,28205,28250,3248]
["2021-02-02","04:15:00",28250,28250,28230,28250,156,null,null,null,null,null,null,null,"2021-02-02","04:15:00",28250,28255,28235,28250,2042]
["2021-02-02","04:30:00",28250,28260,28240,28260,62,null,null,null,null,null,null,null,"2021-02-02","04:30:00",28250,28260,28245,28255,1958]
["2021-02-02","04:45:00",28260,28290,28240,28250,426,null,null,null,null,null,null,null,"2021-02-02","04:45:00",28255,28285,28235,28260,4730]
["2021-02-02","05:00:00",28260,28280,28260,28260,190,null,null,null,null,null,null,null,"2021-02-02","05:00:00",28255,28285,28255,28265,3173]
["2021-02-02","05:15:00",28270,28270,28250,28250,106,null,null,null,null,null,null,null,"2021-02-02","05:15:00",28265,28280,28245,28260,2084]
["2021-02-02","05:30:00",28250,28250,28250,28250,91,null,null,null,null,null,null,null,"2021-02-02","05:30:00",28255,28255,28255,28255,1585]
["2021-02-02","08:45:00",28300,28320,28240,28240,2248,null,null,null,null,null,null,null,"2021-02-02","08:45:00",28300,28320,28235,28240,17353]
["2021-02-02","09:00:00",28240,28250,28080,28100,4046,null,null,null,null,null,null,null,"2021-02-02","09:00:00",28235,28240,28075,28105,45997]
["2021-02-02","09:15:00",28100,28160,28070,28090,2237,null,null,null,null,null,null,null,"2021-02-02","09:15:00",28100,28165,28070,28090,31341]
["2021-02-02","09:30:00",28090,28130,28070,28120,1968,null,null,null,null,null,null,null,"2021-02-02","09:30:00",28095,28130,28075,28120,20817]
["2021-02-02","09:45:00",28120,28150,28090,28150,852,null,null,null,null,null,null,null,"2021-02-02","09:45:00",28120,28150,28090,28145,10802]
["2021-02-02","10:00:00",28150,28230,28150,28220,1888,null,null,null,null,null,null,null,"2021-02-02","10:00:00",28150,28230,28145,28225,24704]
["2021-02-02","10:15:00",28230,28290,28210,28270,2678,null,null,null,null,null,null,null,"2021-02-02","10:15:00",28225,28290,28210,28270,26610]
["2021-02-02","10:30:00",28280,28290,28260,28270,1152,null,null,null,null,null,null,null,"2021-02-02","10:30:00",28270,28290,28255,28275,12828]
["2021-02-02","10:45:00",28270,28290,28260,28280,891,null,null,null,null,null,null,null,"2021-02-02","10:45:00",28270,28300,28260,28280,12194]
["2021-02-02","11:00:00",28290,28300,28230,28240,1048,null,null,null,null,null,null,null,"2021-02-02","11:00:00",28285,28295,28230,28240,10938]
["2021-02-02","11:15:00",28250,28360,28240,28340,1379,null,null,null,null,null,null,null,"2021-02-02","11:15:00",28240,28355,28240,28345,23546]
["2021-02-02","11:30:00",28350,28380,28340,28360,1341,null,null,null,null,null,null,null,"2021-02-02","11:30:00",28350,28380,28335,28365,12578]
["2021-02-02","11:45:00",28360,28380,28340,28350,838,null,null,null,null,null,null,null,"2021-02-02","11:45:00",28365,28380,28340,28355,7466]
["2021-02-02","12:00:00",28360,28360,28320,28340,767,null,null,null,null,null,null,null,"2021-02-02","12:00:00",28355,28370,28325,28345,7286]
["2021-02-02","12:15:00",28340,28350,28330,28350,337,null,null,null,null,null,null,null,"2021-02-02","12:15:00",28345,28355,28325,28350,4012]
["2021-02-02","12:30:00",28350,28360,28300,28340,1527,null,null,null,null,null,null,null,"2021-02-02","12:30:00",28350,28365,28300,28330,19344]
["2021-02-02","12:45:00",28340,28340,28300,28320,920,null,null,null,null,null,null,null,"2021-02-02","12:45:00",28330,28345,28295,28320,11305]
["2021-02-02","13:00:00",28320,28340,28280,28340,701,null,null,null,null,null,null,null,"2021-02-02","13:00:00",28325,28345,28280,28330,12541]
["2021-02-02","13:15:00",28330,28350,28330,28340,725,null,null,null,null,null,null,null,"2021-02-02","13:15:00",28335,28350,28320,28335,10008]
["2021-02-02","13:30:00",28340,28350,28290,28300,657,null,null,null,null,null,null,null,"2021-02-02","13:30:00",28340,28350,28290,28295,9623]
["2021-02-02","13:45:00",28300,28330,28300,28300,596,null,null,null,null,null,null,null,"2021-02-02","13:45:00",28295,28330,28295,28305,8674]
["2021-02-02","14:00:00",28310,28320,28290,28300,593,null,null,null,null,null,null,null,"2021-02-02","14:00:00",28305,28325,28280,28300,9429]
["2021-02-02","14:15:00",28300,28310,28280,28310,723,null,null,null,null,null,null,null,"2021-02-02","14:15:00",28300,28320,28280,28320,8736]
["2021-02-02","14:30:00",28320,28340,28300,28310,963,null,null,null,null,null,null,null,"2021-02-02","14:30:00",28320,28345,28300,28315,12547]
["2021-02-02","14:45:00",28310,28350,28300,28350,1613,null,null,null,null,null,null,null,"2021-02-02","14:45:00",28315,28350,28295,28350,14267]
["2021-02-02","15:00:00",28350,28360,28300,28310,2908,null,null,null,null,null,null,null,"2021-02-02","15:00:00",28345,28360,28300,28310,20787]
["2021-02-02","15:15:00",28360,28360,28360,28360,2209,null,null,null,null,null,null,null,"2021-02-02","15:15:00",28360,28360,28360,28360,7342]
["2021-02-03","16:30:00",28290,28330,28290,28310,631,null,null,null,null,null,null,null,"2021-02-03","16:30:00",28290,28325,28280,28310,10465]
["2021-02-03","16:45:00",28310,28310,28270,28290,493,null,null,null,null,null,null,null,"2021-02-03","16:45:00",28315,28315,28270,28295,7926]
["2021-02-03","17:00:00",28290,28340,28260,28340,791,null,null,null,null,null,null,null,"2021-02-03","17:00:00",28295,28345,28260,28340,13580]
["2021-02-03","17:15:00",28340,28390,28330,28360,846,null,null,null,null,null,null,null,"2021-02-03","17:15:00",28340,28395,28325,28365,14376]
["2021-02-03","17:30:00",28370,28380,28340,28340,407,null,null,null,null,null,null,null,"2021-02-03","17:30:00",28370,28385,28340,28345,7300]
["2021-02-03","17:45:00",28350,28350,28320,28340,252,null,null,null,null,null,null,null,"2021-02-03","17:45:00",28345,28355,28320,28345,5880]
["2021-02-03","18:00:00",28340,28380,28340,28380,260,null,null,null,null,null,null,null,"2021-02-03","18:00:00",28345,28385,28335,28375,7483]
["2021-02-03","18:15:00",28370,28380,28350,28370,164,null,null,null,null,null,null,null,"2021-02-03","18:15:00",28370,28375,28345,28365,3924]
["2021-02-03","18:30:00",28360,28380,28350,28380,289,null,null,null,null,null,null,null,"2021-02-03","18:30:00",28365,28385,28345,28375,4615]
["2021-02-03","18:45:00",28380,28420,28380,28390,558,null,null,null,null,null,null,null,"2021-02-03","18:45:00",28375,28420,28375,28390,10596]
["2021-02-03","19:00:00",28390,28400,28390,28390,119,null,null,null,null,null,null,null,"2021-02-03","19:00:00",28395,28405,28385,28390,2616]
["2021-02-03","19:15:00",28390,28390,28380,28380,152,null,null,null,null,null,null,null,"2021-02-03","19:15:00",28390,28390,28370,28375,3777]
["2021-02-03","19:30:00",28380,28390,28380,28380,217,null,null,null,null,null,null,null,"2021-02-03","19:30:00",28375,28400,28370,28385,3682]
["2021-02-03","19:45:00",28380,28400,28380,28380,157,null,null,null,null,null,null,null,"2021-02-03","19:45:00",28380,28405,28375,28385,3079]
["2021-02-03","20:00:00",28380,28390,28360,28370,151,null,null,null,null,null,null,null,"2021-02-03","20:00:00",28380,28390,28365,28365,2656]
["2021-02-03","20:15:00",28370,28370,28350,28350,201,null,null,null,null,null,null,null,"2021-02-03","20:15:00",28365,28370,28350,28355,3341]
["2021-02-03","20:30:00",28350,28360,28340,28360,109,null,null,null,null,null,null,null,"2021-02-03","20:30:00",28350,28360,28340,28355,2899]
["2021-02-03","20:45:00",28360,28360,28330,28330,133,null,null,null,null,null,null,null,"2021-02-03","20:45:00",28355,28360,28330,28330,3073]
["2021-02-03","21:00:00",28330,28350,28330,28350,156,null,null,null,null,null,null,null,"2021-02-03","21:00:00",28330,28355,28320,28355,3981]
["2021-02-03","21:15:00",28350,28370,28350,28360,97,null,null,null,null,null,null,null,"2021-02-03","21:15:00",28355,28370,28340,28355,3155]
["2021-02-03","21:30:00",28360,28360,28350,28350,92,null,null,null,null,null,null,null,"2021-02-03","21:30:00",28355,28365,28345,28345,2304]
["2021-02-03","21:45:00",28350,28350,28340,28350,44,null,null,null,null,null,null,null,"2021-02-03","21:45:00",28345,28355,28335,28345,1840]
["2021-02-03","22:00:00",28340,28360,28340,28360,58,null,null,null,null,null,null,null,"2021-02-03","22:00:00",28340,28360,28340,28355,1838]
["2021-02-03","22:15:00",28350,28350,28340,28350,58,null,null,null,null,null,null,null,"2021-02-03","22:15:00",28355,28355,28340,28340,1633]
["2021-02-03","22:30:00",28340,28350,28330,28340,96,null,null,null,null,null,null,null,"2021-02-03","22:30:00",28345,28350,28330,28340,3074]
["2021-02-03","22:45:00",28340,28360,28340,28350,191,null,null,null,null,null,null,null,"2021-02-03","22:45:00",28340,28365,28335,28345,2552]
["2021-02-03","23:00:00",28340,28350,28330,28340,92,null,null,null,null,null,null,null,"2021-02-03","23:00:00",28340,28355,28330,28335,2587]
["2021-02-03","23:15:00",28340,28360,28340,28350,87,null,null,null,null,null,null,null,"2021-02-03","23:15:00",28335,28355,28330,28350,1579]
["2021-02-03","23:30:00",28350,28390,28340,28370,648,null,null,null,null,null,null,null,"2021-02-03","23:30:00",28350,28385,28335,28370,11473]
["2021-02-03","23:45:00",28370,28380,28350,28370,511,null,null,null,null,null,null,null,"2021-02-03","23:45:00",28370,28375,28340,28370,10136]
["2021-02-03","00:00:00",28370,28380,28360,28370,447,null,null,null,null,null,null,null,"2021-02-03","00:00:00",28370,28385,28360,28380,8266]
["2021-02-03","00:15:00",28380,28410,28360,28360,483,null,null,null,null,null,null,null,"2021-02-03","00:15:00",28375,28415,28365,28365,11336]
["2021-02-03","00:30:00",28370,28400,28370,28380,322,null,null,null,null,null,null,null,"2021-02-03","00:30:00",28365,28395,28365,28385,6751]
["2021-02-03","00:45:00",28390,28420,28390,28410,369,null,null,null,null,null,null,null,"2021-02-03","00:45:00",28385,28420,28380,28410,7750]
["2021-02-03","01:00:00",28410,28420,28410,28410,268,null,null,null,null,null,null,null,"2021-02-03","01:00:00",28415,28420,28400,28415,4986]
["2021-02-03","01:15:00",28420,28440,28390,28390,514,null,null,null,null,null,null,null,"2021-02-03","01:15:00",28420,28440,28390,28390,7663]
["2021-02-03","01:30:00",28390,28420,28380,28410,290,null,null,null,null,null,null,null,"2021-02-03","01:30:00",28395,28430,28380,28415,5265]
["2021-02-03","01:45:00",28410,28420,28410,28410,106,null,null,null,null,null,null,null,"2021-02-03","01:45:00",28415,28425,28405,28415,1901]
["2021-02-03","02:00:00",28410,28430,28410,28430,77,null,null,null,null,null,null,null,"2021-02-03","02:00:00",28420,28440,28410,28440,2243]
["2021-02-03","02:15:00",28430,28430,28410,28410,142,null,null,null,null,null,null,null,"2021-02-03","02:15:00",28440,28440,28410,28410,2279]
["2021-02-03","02:30:00",28420,28420,28410,28420,32,null,null,null,null,null,null,null,"2021-02-03","02:30:00",28410,28425,28410,28425,1879]
["2021-02-03","02:45:00",28420,28440,28420,28440,96,null,null,null,null,null,null,null,"2021-02-03","02:45:00",28420,28445,28415,28445,1677]
["2021-02-03","03:00:00",28440,28440,28430,28430,89,null,null,null,null,null,null,null,"2021-02-03","03:00:00",28445,28445,28430,28435,1446]
["2021-02-03","03:15:00",28430,28430,28410,28420,71,null,null,null,null,null,null,null,"2021-02-03","03:15:00",28435,28435,28415,28420,1592]
["2021-02-03","03:30:00",28420,28450,28420,28450,38,null,null,null,null,null,null,null,"2021-02-03","03:30:00",28415,28445,28415,28445,1224]
["2021-02-03","03:45:00",28450,28450,28440,28450,264,null,null,null,null,null,null,null,"2021-02-03","03:45:00",28445,28460,28430,28450,4221]
["2021-02-03","04:00:00",28450,28470,28450,28460,133,null,null,null,null,null,null,null,"2021-02-03","04:00:00",28450,28465,28445,28460,2180]
["2021-02-03","04:15:00",28460,28460,28450,28450,44,null,null,null,null,null,null,null,"2021-02-03","04:15:00",28460,28465,28450,28455,1468]
["2021-02-03","04:30:00",28460,28480,28460,28480,204,null,null,null,null,null,null,null,"2021-02-03","04:30:00",28455,28480,28455,28475,2624]
["2021-02-03","04:45:00",28480,28480,28470,28470,97,null,null,null,null,null,null,null,"2021-02-03","04:45:00",28475,28480,28460,28475,1763]
["2021-02-03","05:00:00",28470,28470,28460,28460,182,null,null,null,null,null,null,null,"2021-02-03","05:00:00",28475,28475,28455,28460,2644]
["2021-02-03","05:15:00",28460,28480,28460,28480,227,null,null,null,null,null,null,null,"2021-02-03","05:15:00",28465,28475,28460,28475,2427]
["2021-02-03","05:30:00",28470,28470,28470,28470,76,null,null,null,null,null,null,null,"2021-02-03","05:30:00",28475,28475,28475,28475,1413]
["2021-02-03","08:45:00",28490,28490,28460,28460,1292,null,null,null,null,null,null,null,"2021-02-03","08:45:00",28490,28490,28460,28465,13076]
["2021-02-03","09:00:00",28460,28480,28390,28440,3113,null,null,null,null,null,null,null,"2021-02-03","09:00:00",28460,28475,28395,28435,34932]
["2021-02-03","09:15:00",28440,28510,28440,28500,1741,null,null,null,null,null,null,null,"2021-02-03","09:15:00",28440,28510,28430,28505,20852]
["2021-02-03","09:30:00",28510,28630,28510,28600,4179,null,null,null,null,null,null,null,"2021-02-03","09:30:00",28510,28630,28505,28605,43823]
["2021-02-03","09:45:00",28610,28660,28610,28630,2410,null,null,null,null,null,null,null,"2021-02-03","09:45:00",28605,28665,28605,28625,27131]
["2021-02-03","10:00:00",28620,28640,28580,28590,1566,null,null,null,null,null,null,null,"2021-02-03","10:00:00",28620,28645,28575,28585,19441]
["2021-02-03","10:15:00",28580,28590,28520,28540,1857,null,null,null,null,null,null,null,"2021-02-03","10:15:00",28585,28600,28520,28550,22078]
["2021-02-03","10:30:00",28550,28560,28470,28520,2404,null,null,null,null,null,null,null,"2021-02-03","10:30:00",28545,28565,28465,28525,29460]
["2021-02-03","10:45:00",28520,28560,28510,28560,950,null,null,null,null,null,null,null,"2021-02-03","10:45:00",28520,28565,28510,28555,15618]
["2021-02-03","11:00:00",28550,28550,28490,28540,917,null,null,null,null,null,null,null,"2021-02-03","11:00:00",28555,28560,28480,28540,14910]
["2021-02-03","11:15:00",28530,28560,28520,28550,766,null,null,null,null,null,null,null,"2021-02-03","11:15:00",28535,28555,28515,28550,9935]
["2021-02-03","11:30:00",28550,28560,28530,28530,469,null,null,null,null,null,null,null,"2021-02-03","11:30:00",28550,28560,28525,28530,6188]
["2021-02-03","11:45:00",28530,28530,28510,28530,262,null,null,null,null,null,null,null,"2021-02-03","11:45:00",28530,28535,28510,28525,5305]
["2021-02-03","12:00:00",28530,28550,28510,28540,407,null,null,null,null,null,null,null,"2021-02-03","12:00:00",28530,28550,28515,28540,4375]
["2021-02-03","12:15:00",28540,28540,28520,28530,294,null,null,null,null,null,null,null,"2021-02-03","12:15:00",28540,28550,28525,28530,4127]
["2021-02-03","12:30:00",28520,28540,28480,28520,957,null,null,null,null,null,null,null,"2021-02-03","12:30:00",28525,28535,28480,28525,13508]
["2021-02-03","12:45:00",28530,28560,28530,28530,896,null,null,null,null,null,null,null,"2021-02-03","12:45:00",28525,28555,28520,28535,9058]
["2021-02-03","13:00:00",28530,28570,28530,28570,576,null,null,null,null,null,null,null,"2021-02-03","13:00:00",28530,28580,28530,28575,10794]
["2021-02-03","13:15:00",28570,28590,28560,28570,699,null,null,null,null,null,null,null,"2021-02-03","13:15:00",28575,28590,28555,28570,10374]
["2021-02-03","13:30:00",28570,28580,28560,28570,349,null,null,null,null,null,null,null,"2021-02-03","13:30:00",28570,28590,28560,28570,5415]
["2021-02-03","13:45:00",28580,28580,28560,28570,489,null,null,null,null,null,null,null,"2021-02-03","13:45:00",28575,28580,28555,28570,5363]
["2021-02-03","14:00:00",28580,28600,28570,28570,1456,null,null,null,null,null,null,null,"2021-02-03","14:00:00",28575,28605,28565,28570,13853]
["2021-02-03","14:15:00",28580,28640,28580,28620,1457,null,null,null,null,null,null,null,"2021-02-03","14:15:00",28575,28645,28575,28615,15381]
["2021-02-03","14:30:00",28620,28620,28600,28600,508,null,null,null,null,null,null,null,"2021-02-03","14:30:00",28615,28625,28600,28600,8967]
["2021-02-03","14:45:00",28600,28630,28600,28630,1590,null,null,null,null,null,null,null,"2021-02-03","14:45:00",28600,28635,28600,28630,16802]
["2021-02-03","15:00:00",28620,28640,28590,28620,2557,null,null,null,null,null,null,null,"2021-02-03","15:00:00",28630,28635,28595,28625,13792]
["2021-02-03","15:15:00",28640,28640,28640,28640,2169,null,null,null,null,null,null,null,"2021-02-03","15:15:00",28635,28635,28635,28635,5149]
["2021-02-04","16:30:00",28640,28650,28630,28640,454,null,null,null,null,null,null,null,"2021-02-04","16:30:00",28645,28655,28635,28635,6470]
["2021-02-04","16:45:00",28630,28690,28630,28690,749,null,null,null,null,null,null,null,"2021-02-04","16:45:00",28635,28695,28625,28690,10256]
["2021-02-04","17:00:00",28690,28720,28660,28670,1358,null,null,null,null,null,null,null,"2021-02-04","17:00:00",28690,28720,28660,28670,18031]
["2021-02-04","17:15:00",28670,28680,28650,28670,609,null,null,null,null,null,null,null,"2021-02-04","17:15:00",28670,28685,28645,28665,10114]
["2021-02-04","17:30:00",28660,28670,28630,28640,287,null,null,null,null,null,null,null,"2021-02-04","17:30:00",28665,28670,28630,28640,5946]
["2021-02-04","17:45:00",28640,28650,28630,28630,265,null,null,null,null,null,null,null,"2021-02-04","17:45:00",28635,28650,28630,28630,4779]
["2021-02-04","18:00:00",28630,28630,28590,28620,498,null,null,null,null,null,null,null,"2021-02-04","18:00:00",28630,28635,28585,28615,9508]
["2021-02-04","18:15:00",28610,28630,28600,28620,276,null,null,null,null,null,null,null,"2021-02-04","18:15:00",28610,28630,28595,28620,5878]
["2021-02-04","18:30:00",28620,28630,28620,28630,132,null,null,null,null,null,null,null,"2021-02-04","18:30:00",28620,28630,28615,28630,2533]
["2021-02-04","18:45:00",28630,28640,28620,28630,123,null,null,null,null,null,null,null,"2021-02-04","18:45:00",28625,28635,28620,28630,2450]
["2021-02-04","19:00:00",28640,28650,28630,28640,173,null,null,null,null,null,null,null,"2021-02-04","19:00:00",28635,28650,28625,28635,4097]
["2021-02-04","19:15:00",28640,28640,28620,28620,124,null,null,null,null,null,null,null,"2021-02-04","19:15:00",28635,28645,28615,28620,2084]
["2021-02-04","19:30:00",28620,28630,28610,28620,134,null,null,null,null,null,null,null,"2021-02-04","19:30:00",28620,28635,28615,28625,1954]
["2021-02-04","19:45:00",28620,28640,28620,28640,125,null,null,null,null,null,null,null,"2021-02-04","19:45:00",28625,28645,28625,28635,1892]
["2021-02-04","20:00:00",28640,28640,28630,28630,54,null,null,null,null,null,null,null,"2021-02-04","20:00:00",28635,28635,28620,28625,1423]
["2021-02-04","20:15:00",28630,28630,28620,28620,106,null,null,null,null,null,null,null,"2021-02-04","20:15:00",28625,28635,28610,28620,1634]
["2021-02-04","20:30:00",28620,28620,28600,28600,45,null,null,null,null,null,null,null,"2021-02-04","20:30:00",28620,28620,28600,28600,2238]
["2021-02-04","20:45:00",28600,28630,28600,28620,42,null,null,null,null,null,null,null,"2021-02-04","20:45:00",28600,28630,28600,28625,1950]
["2021-02-04","21:00:00",28620,28620,28590,28600,215,null,null,null,null,null,null,null,"2021-02-04","21:00:00",28630,28630,28585,28600,5527]
["2021-02-04","21:15:00",28600,28600,28590,28600,149,null,null,null,null,null,null,null,"2021-02-04","21:15:00",28605,28605,28585,28600,3153]
["2021-02-04","21:30:00",28600,28610,28590,28590,137,null,null,null,null,null,null,null,"2021-02-04","21:30:00",28600,28615,28590,28590,3308]
["2021-02-04","21:45:00",28590,28600,28590,28600,60,null,null,null,null,null,null,null,"2021-02-04","21:45:00",28590,28600,28585,28595,1681]
["2021-02-04","22:00:00",28590,28590,28570,28580,367,null,null,null,null,null,null,null,"2021-02-04","22:00:00",28590,28595,28565,28585,6783]
["2021-02-04","22:15:00",28590,28590,28580,28590,173,null,null,null,null,null,null,null,"2021-02-04","22:15:00",28580,28600,28580,28590,3818]
["2021-02-04","22:30:00",28590,28610,28590,28600,129,null,null,null,null,null,null,null,"2021-02-04","22:30:00",28590,28610,28585,28600,3639]
["2021-02-04","22:45:00",28600,28620,28600,28600,105,null,null,null,null,null,null,null,"2021-02-04","22:45:00",28600,28615,28590,28605,2654]
["2021-02-04","23:00:00",28610,28610,28570,28580,237,null,null,null,null,null,null,null,"2021-02-04","23:00:00",28605,28610,28565,28580,5094]
["2021-02-04","23:15:00",28580,28590,28570,28580,191,null,null,null,null,null,null,null,"2021-02-04","23:15:00",28580,28590,28570,28580,3472]
["2021-02-04","23:30:00",28580,28610,28560,28580,800,null,null,null,null,null,null,null,"2021-02-04","23:30:00",28580,28610,28555,28570,13819]
["2021-02-04","23:45:00",28570,28600,28570,28600,223,null,null,null,null,null,null,null,"2021-02-04","23:45:00",28570,28600,28565,28600,5582]
["2021-02-04","00:00:00",28600,28600,28570,28570,445,null,null,null,null,null,null,null,"2021-02-04","00:00:00",28600,28605,28560,28570,10106]
["2021-02-04","00:15:00",28570,28590,28530,28540,570,null,null,null,null,null,null,null,"2021-02-04","00:15:00",28570,28590,28535,28540,12173]
["2021-02-04","00:30:00",28530,28570,28530,28570,438,null,null,null,null,null,null,null,"2021-02-04","00:30:00",28540,28570,28530,28565,10306]
["2021-02-04","00:45:00",28570,28590,28550,28590,334,null,null,null,null,null,null,null,"2021-02-04","00:45:00",28560,28595,28555,28585,7125]
["2021-02-04","01:00:00",28590,28590,28570,28570,228,null,null,null,null,null,null,null,"2021-02-04","01:00:00",28585,28600,28570,28575,5222]
["2021-02-04","01:15:00",28580,28580,28550,28560,249,null,null,null,null,null,null,null,"2021-02-04","01:15:00",28575,28590,28550,28555,5208]
["2021-02-04","01:30:00",28560,28580,28550,28580,171,null,null,null,null,null,null,null,"2021-02-04","01:30:00",28560,28585,28550,28580,3819]
["2021-02-04","01:45:00",28580,28600,28580,28600,140,null,null,null,null,null,null,null,"2021-02-04","01:45:00",28580,28600,28580,28600,2808]
["2021-02-04","02:00:00",28590,28600,28580,28580,105,null,null,null,null,null,null,null,"2021-02-04","02:00:00",28600,28600,28580,28580,1846]
["2021-02-04","02:15:00",28580,28590,28580,28590,81,null,null,null,null,null,null,null,"2021-02-04","02:15:00",28580,28590,28575,28590,1404]
["2021-02-04","02:30:00",28580,28600,28570,28600,141,null,null,null,null,null,null,null,"2021-02-04","02:30:00",28590,28605,28565,28600,2427]
["2021-02-04","02:45:00",28600,28600,28590,28590,67,null,null,null,null,null,null,null,"2021-02-04","02:45:00",28600,28605,28590,28595,1150]
["2021-02-04","03:00:00",28590,28590,28580,28580,70,null,null,null,null,null,null,null,"2021-02-04","03:00:00",28590,28595,28575,28580,1614]
["2021-02-04","03:15:00",28580,28580,28580,28580,35,null,null,null,null,null,null,null,"2021-02-04","03:15:00",28580,28590,28575,28590,915]
["2021-02-04","03:30:00",28590,28600,28590,28600,40,null,null,null,null,null,null,null,"2021-02-04","03:30:00",28585,28605,28580,28605,1439]
["2021-02-04","03:45:00",28600,28600,28600,28600,48,null,null,null,null,null,null,null,"2021-02-04","03:45:00",28605,28605,28595,28600,819]
["2021-02-04","04:00:00",28600,28610,28600,28610,93,null,null,null,null,null,null,null,"2021-02-04","04:00:00",28605,28610,28600,28605,1563]
["2021-02-04","04:15:00",28600,28610,28600,28610,49,null,null,null,null,null,null,null,"2021-02-04","04:15:00",28605,28610,28600,28610,744]
["2021-02-04","04:30:00",28610,28610,28600,28600,193,null,null,null,null,null,null,null,"2021-02-04","04:30:00",28610,28610,28600,28600,2063]
["2021-02-04","04:45:00",28600,28600,28590,28600,57,null,null,null,null,null,null,null,"2021-02-04","04:45:00",28600,28610,28585,28605,1849]
["2021-02-04","05:00:00",28600,28600,28590,28600,103,null,null,null,null,null,null,null,"2021-02-04","05:00:00",28600,28605,28580,28605,2297]
["2021-02-04","05:15:00",28600,28600,28570,28570,196,null,null,null,null,null,null,null,"2021-02-04","05:15:00",28600,28605,28565,28580,2213]
["2021-02-04","05:30:00",28560,28560,28560,28560,81,null,null,null,null,null,null,null,"2021-02-04","05:30:00",28555,28555,28555,28555,1425]
["2021-02-04","08:45:00",28530,28570,28530,28550,1312,null,null,null,null,null,null,null,"2021-02-04","08:45:00",28530,28570,28530,28555,13025]
["2021-02-04","09:00:00",28550,28580,28500,28570,3243,null,null,null,null,null,null,null,"2021-02-04","09:00:00",28550,28580,28500,28565,41280]
["2021-02-04","09:15:00",28560,28590,28520,28550,1662,null,null,null,null,null,null,null,"2021-02-04","09:15:00",28565,28590,28515,28545,23477]
["2021-02-04","09:30:00",28540,28560,28480,28500,2323,null,null,null,null,null,null,null,"2021-02-04","09:30:00",28545,28565,28490,28510,28829]
["2021-02-04","09:45:00",28510,28510,28430,28450,1720,null,null,null,null,null,null,null,"2021-02-04","09:45:00",28505,28515,28435,28440,24838]
["2021-02-04","10:00:00",28440,28490,28440,28470,1221,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28490,28435,28470,16070]
["2021-02-04","10:15:00",28470,28480,28450,28470,775,null,null,null,null,null,null,null,"2021-02-04","10:15:00",28470,28480,28440,28475,10521]
["2021-02-04","10:30:00",28480,28520,28450,28490,1082,null,null,null,null,null,null,null,"2021-02-04","10:30:00",28480,28515,28450,28495,18123]
["2021-02-04","10:45:00",28490,28520,28490,28500,1175,null,null,null,null,null,null,null,"2021-02-04","10:45:00",28490,28520,28480,28495,16080]
["2021-02-04","11:00:00",28500,28530,28500,28510,635,null,null,null,null,null,null,null,"2021-02-04","11:00:00",28495,28530,28495,28515,11166]
["2021-02-04","11:15:00",28510,28520,28500,28500,485,null,null,null,null,null,null,null,"2021-02-04","11:15:00",28515,28525,28495,28505,5979]
["2021-02-04","11:30:00",28510,28510,28480,28490,313,null,null,null,null,null,null,null,"2021-02-04","11:30:00",28510,28510,28480,28485,5271]
["2021-02-04","11:45:00",28490,28490,28470,28480,350,null,null,null,null,null,null,null,"2021-02-04","11:45:00",28485,28490,28470,28480,4573]
["2021-02-04","12:00:00",28480,28490,28470,28480,343,null,null,null,null,null,null,null,"2021-02-04","12:00:00",28485,28500,28470,28485,4994]
["2021-02-04","12:15:00",28480,28480,28430,28450,806,null,null,null,null,null,null,null,"2021-02-04","12:15:00",28480,28485,28425,28445,13767]
["2021-02-04","12:30:00",28440,28450,28360,28360,2271,null,null,null,null,null,null,null,"2021-02-04","12:30:00",28445,28450,28355,28365,33375]
["2021-02-04","12:45:00",28360,28400,28340,28350,1325,null,null,null,null,null,null,null,"2021-02-04","12:45:00",28365,28395,28340,28345,16844]
["2021-02-04","13:00:00",28350,28390,28330,28390,1139,null,null,null,null,null,null,null,"2021-02-04","13:00:00",28350,28395,28325,28385,14798]
["2021-02-04","13:15:00",28390,28400,28370,28400,822,null,null,null,null,null,null,null,"2021-02-04","13:15:00",28385,28400,28365,28400,10959]
["2021-02-04","13:30:00",28400,28400,28340,28360,759,null,null,null,null,null,null,null,"2021-02-04","13:30:00",28400,28400,28340,28365,10039]
["2021-02-04","13:45:00",28370,28380,28350,28360,679,null,null,null,null,null,null,null,"2021-02-04","13:45:00",28365,28385,28355,28365,7867]
["2021-02-04","14:00:00",28370,28370,28300,28330,1674,null,null,null,null,null,null,null,"2021-02-04","14:00:00",28365,28370,28305,28330,19495]
["2021-02-04","14:15:00",28320,28350,28320,28340,1055,null,null,null,null,null,null,null,"2021-02-04","14:15:00",28325,28360,28315,28335,10832]
["2021-02-04","14:30:00",28330,28360,28330,28350,1202,null,null,null,null,null,null,null,"2021-02-04","14:30:00",28335,28365,28325,28355,14142]
["2021-02-04","14:45:00",28350,28370,28340,28350,1692,null,null,null,null,null,null,null,"2021-02-04","14:45:00",28360,28365,28335,28345,14774]
["2021-02-04","15:00:00",28350,28350,28280,28320,3209,null,null,null,null,null,null,null,"2021-02-04","15:00:00",28345,28345,28285,28315,28059]
["2021-02-04","15:15:00",28330,28330,28330,28330,2407,null,null,null,null,null,null,null,"2021-02-04","15:15:00",28330,28330,28330,28330,5378]
["2021-02-05","16:30:00",28390,28400,28370,28400,1022,null,null,null,null,null,null,null,"2021-02-05","16:30:00",28390,28410,28370,28400,11985]
["2021-02-05","16:45:00",28390,28400,28370,28380,364,null,null,null,null,null,null,null,"2021-02-05","16:45:00",28400,28400,28365,28385,4760]
["2021-02-05","17:00:00",28380,28410,28380,28410,512,null,null,null,null,null,null,null,"2021-02-05","17:00:00",28385,28415,28375,28405,7077]
["2021-02-05","17:15:00",28400,28440,28400,28440,581,null,null,null,null,null,null,null,"2021-02-05","17:15:00",28405,28450,28400,28445,7967]
["2021-02-05","17:30:00",28440,28460,28430,28430,425,null,null,null,null,null,null,null,"2021-02-05","17:30:00",28445,28455,28425,28430,6170]
["2021-02-05","17:45:00",28430,28450,28430,28440,217,null,null,null,null,null,null,null,"2021-02-05","17:45:00",28435,28455,28425,28440,3199]
["2021-02-05","18:00:00",28440,28440,28410,28410,287,null,null,null,null,null,null,null,"2021-02-05","18:00:00",28440,28445,28405,28410,4016]
["2021-02-05","18:15:00",28420,28420,28410,28420,90,null,null,null,null,null,null,null,"2021-02-05","18:15:00",28415,28425,28410,28415,2773]
["2021-02-05","18:30:00",28420,28430,28420,28420,95,null,null,null,null,null,null,null,"2021-02-05","18:30:00",28415,28430,28415,28420,2192]
["2021-02-05","18:45:00",28420,28420,28400,28400,112,null,null,null,null,null,null,null,"2021-02-05","18:45:00",28420,28420,28400,28400,2268]
["2021-02-05","19:00:00",28400,28410,28390,28400,393,null,null,null,null,null,null,null,"2021-02-05","19:00:00",28400,28420,28385,28400,5291]
["2021-02-05","19:15:00",28400,28410,28390,28410,350,null,null,null,null,null,null,null,"2021-02-05","19:15:00",28400,28415,28395,28415,1862]
["2021-02-05","19:30:00",28420,28420,28400,28410,130,null,null,null,null,null,null,null,"2021-02-05","19:30:00",28415,28420,28405,28415,2020]
["2021-02-05","19:45:00",28420,28440,28420,28440,104,null,null,null,null,null,null,null,"2021-02-05","19:45:00",28415,28445,28410,28440,3146]
["2021-02-05","20:00:00",28430,28440,28430,28440,105,null,null,null,null,null,null,null,"2021-02-05","20:00:00",28440,28445,28430,28435,2497]
["2021-02-05","20:15:00",28440,28440,28440,28440,127,null,null,null,null,null,null,null,"2021-02-05","20:15:00",28435,28445,28430,28440,2156]
["2021-02-05","20:30:00",28440,28450,28430,28430,51,null,null,null,null,null,null,null,"2021-02-05","20:30:00",28440,28445,28425,28430,1329]
["2021-02-05","20:45:00",28430,28430,28390,28400,236,null,null,null,null,null,null,null,"2021-02-05","20:45:00",28425,28430,28395,28400,3887]
["2021-02-05","21:00:00",28410,28420,28400,28420,205,null,null,null,null,null,null,null,"2021-02-05","21:00:00",28400,28415,28395,28415,3335]
["2021-02-05","21:15:00",28420,28430,28410,28410,102,null,null,null,null,null,null,null,"2021-02-05","21:15:00",28415,28430,28400,28400,2008]
["2021-02-05","21:30:00",28400,28420,28400,28420,156,null,null,null,null,null,null,null,"2021-02-05","21:30:00",28400,28415,28395,28415,2194]
["2021-02-05","21:45:00",28420,28430,28420,28420,90,null,null,null,null,null,null,null,"2021-02-05","21:45:00",28410,28430,28410,28425,1497]
["2021-02-05","22:00:00",28430,28430,28420,28430,79,null,null,null,null,null,null,null,"2021-02-05","22:00:00",28425,28430,28415,28430,1901]
["2021-02-05","22:15:00",28430,28450,28430,28440,177,null,null,null,null,null,null,null,"2021-02-05","22:15:00",28425,28450,28425,28435,4100]
["2021-02-05","22:30:00",28440,28440,28430,28440,132,null,null,null,null,null,null,null,"2021-02-05","22:30:00",28440,28445,28430,28435,2683]
["2021-02-05","22:45:00",28440,28440,28430,28430,72,null,null,null,null,null,null,null,"2021-02-05","22:45:00",28435,28450,28430,28430,1905]
["2021-02-05","23:00:00",28440,28440,28420,28420,52,null,null,null,null,null,null,null,"2021-02-05","23:00:00",28435,28450,28425,28430,1912]
["2021-02-05","23:15:00",28430,28430,28410,28420,184,null,null,null,null,null,null,null,"2021-02-05","23:15:00",28430,28440,28410,28420,3848]
["2021-02-05","23:30:00",28420,28430,28410,28420,576,null,null,null,null,null,null,null,"2021-02-05","23:30:00",28420,28435,28400,28415,11100]
["2021-02-05","23:45:00",28410,28490,28410,28490,883,null,null,null,null,null,null,null,"2021-02-05","23:45:00",28415,28485,28410,28485,13443]
["2021-02-05","00:00:00",28480,28560,28470,28520,1952,null,null,null,null,null,null,null,"2021-02-05","00:00:00",28480,28530,28470,28530,21564]
["2021-02-05","00:15:00",28530,28570,28510,28520,834,null,null,null,null,null,null,null,"2021-02-05","00:15:00",28530,28565,28510,28525,14665]
["2021-02-05","00:30:00",28520,28540,28520,28540,464,null,null,null,null,null,null,null,"2021-02-05","00:30:00",28525,28545,28510,28540,6820]
["2021-02-05","00:45:00",28540,28560,28530,28550,250,null,null,null,null,null,null,null,"2021-02-05","00:45:00",28540,28565,28530,28555,4834]
["2021-02-05","01:00:00",28550,28570,28540,28550,378,null,null,null,null,null,null,null,"2021-02-05","01:00:00",28555,28570,28540,28550,5364]
["2021-02-05","01:15:00",28550,28560,28540,28540,249,null,null,null,null,null,null,null,"2021-02-05","01:15:00",28550,28565,28540,28545,4202]
["2021-02-05","01:30:00",28540,28560,28530,28530,206,null,null,null,null,null,null,null,"2021-02-05","01:30:00",28545,28560,28530,28530,3816]
["2021-02-05","01:45:00",28540,28550,28530,28540,166,null,null,null,null,null,null,null,"2021-02-05","01:45:00",28530,28560,28530,28545,2455]
["2021-02-05","02:00:00",28550,28550,28530,28550,74,null,null,null,null,null,null,null,"2021-02-05","02:00:00",28545,28560,28535,28555,2020]
["2021-02-05","02:15:00",28560,28560,28540,28550,81,null,null,null,null,null,null,null,"2021-02-05","02:15:00",28555,28565,28545,28555,1861]
["2021-02-05","02:30:00",28550,28550,28550,28550,99,null,null,null,null,null,null,null,"2021-02-05","02:30:00",28555,28560,28540,28550,1608]
["2021-02-05","02:45:00",28550,28560,28540,28540,89,null,null,null,null,null,null,null,"2021-02-05","02:45:00",28550,28560,28535,28540,1617]
["2021-02-05","03:00:00",28540,28560,28540,28560,51,null,null,null,null,null,null,null,"2021-02-05","03:00:00",28540,28560,28540,28560,1478]
["2021-02-05","03:15:00",28560,28560,28560,28560,78,null,null,null,null,null,null,null,"2021-02-05","03:15:00",28560,28565,28550,28560,1352]
["2021-02-05","03:30:00",28560,28570,28560,28570,60,null,null,null,null,null,null,null,"2021-02-05","03:30:00",28560,28570,28555,28560,1071]
["2021-02-05","03:45:00",28560,28570,28560,28570,4,null,null,null,null,null,null,null,"2021-02-05","03:45:00",28565,28570,28560,28565,585]
["2021-02-05","04:00:00",28570,28590,28570,28580,210,null,null,null,null,null,null,null,"2021-02-05","04:00:00",28565,28590,28565,28580,2554]
["2021-02-05","04:15:00",28580,28580,28570,28570,18,null,null,null,null,null,null,null,"2021-02-05","04:15:00",28575,28580,28565,28580,1032]
["2021-02-05","04:30:00",28580,28590,28580,28590,33,null,null,null,null,null,null,null,"2021-02-05","04:30:00",28575,28590,28575,28585,1131]
["2021-02-05","04:45:00",28590,28600,28580,28590,81,null,null,null,null,null,null,null,"2021-02-05","04:45:00",28585,28600,28580,28590,2562]
["2021-02-05","05:00:00",28590,28590,28580,28590,154,null,null,null,null,null,null,null,"2021-02-05","05:00:00",28595,28595,28580,28590,1670]
["2021-02-05","05:15:00",28590,28600,28580,28600,101,null,null,null,null,null,null,null,"2021-02-05","05:15:00",28585,28595,28580,28595,1657]
["2021-02-05","05:30:00",28590,28590,28590,28590,96,null,null,null,null,null,null,null,"2021-02-05","05:30:00",28590,28590,28590,28590,1511]
["2021-02-05","08:45:00",28630,28670,28620,28650,1988,null,null,null,null,null,null,null,"2021-02-05","08:45:00",28630,28670,28615,28640,22624]
["2021-02-05","09:00:00",28650,28690,28600,28650,3271,null,null,null,null,null,null,null,"2021-02-05","09:00:00",28640,28695,28605,28640,45819]
["2021-02-05","09:15:00",28640,28670,28600,28610,1454,null,null,null,null,null,null,null,"2021-02-05","09:15:00",28645,28665,28595,28610,20228]
["2021-02-05","09:30:00",28610,28610,28550,28550,1179,null,null,null,null,null,null,null,"2021-02-05","09:30:00",28615,28620,28555,28555,20134]
["2021-02-05","09:45:00",28560,28580,28550,28580,714,null,null,null,null,null,null,null,"2021-02-05","09:45:00",28555,28585,28550,28585,12262]
["2021-02-05","10:00:00",28580,28600,28530,28580,1754,null,null,null,null,null,null,null,"2021-02-05","10:00:00",28580,28600,28530,28590,20482]
["2021-02-05","10:15:00",28590,28630,28590,28600,908,null,null,null,null,null,null,null,"2021-02-05","10:15:00",28585,28620,28585,28595,14614]
["2021-02-05","10:30:00",28600,28640,28600,28610,927,null,null,null,null,null,null,null,"2021-02-05","10:30:00",28600,28640,28595,28610,12996]
["2021-02-05","10:45:00",28610,28710,28610,28710,2327,null,null,null,null,null,null,null,"2021-02-05","10:45:00",28615,28715,28610,28705,26689]
["2021-02-05","11:00:00",28710,28730,28690,28710,1343,null,null,null,null,null,null,null,"2021-02-05","11:00:00",28705,28725,28690,28705,20364]
["2021-02-05","11:15:00",28710,28740,28710,28720,1319,null,null,null,null,null,null,null,"2021-02-05","11:15:00",28700,28745,28700,28725,15111]
["2021-02-05","11:30:00",28730,28740,28680,28680,1008,null,null,null,null,null,null,null,"2021-02-05","11:30:00",28725,28735,28675,28685,12048]
["2021-02-05","11:45:00",28690,28700,28680,28690,459,null,null,null,null,null,null,null,"2021-02-05","11:45:00",28680,28700,28675,28690,6096]
["2021-02-05","12:00:00",28690,28720,28680,28690,403,null,null,null,null,null,null,null,"2021-02-05","12:00:00",28690,28720,28680,28685,5173]
["2021-02-05","12:15:00",28690,28710,28690,28710,443,null,null,null,null,null,null,null,"2021-02-05","12:15:00",28685,28715,28685,28710,5657]
["2021-02-05","12:30:00",28710,28720,28680,28680,1244,null,null,null,null,null,null,null,"2021-02-05","12:30:00",28710,28720,28675,28680,14978]
["2021-02-05","12:45:00",28680,28720,28660,28710,1027,null,null,null,null,null,null,null,"2021-02-05","12:45:00",28680,28715,28660,28705,10502]
["2021-02-05","13:00:00",28710,28740,28700,28700,751,null,null,null,null,null,null,null,"2021-02-05","13:00:00",28710,28740,28705,28710,10715]
["2021-02-05","13:15:00",28710,28720,28700,28700,554,null,null,null,null,null,null,null,"2021-02-05","13:15:00",28710,28720,28695,28695,7274]
["2021-02-05","13:30:00",28700,28730,28700,28700,1032,null,null,null,null,null,null,null,"2021-02-05","13:30:00",28700,28725,28690,28695,9795]
["2021-02-05","13:45:00",28700,28710,28680,28680,854,null,null,null,null,null,null,null,"2021-02-05","13:45:00",28700,28710,28675,28680,8682]
["2021-02-05","14:00:00",28680,28710,28670,28690,841,null,null,null,null,null,null,null,"2021-02-05","14:00:00",28685,28710,28670,28690,10320]
["2021-02-05","14:15:00",28690,28700,28670,28700,1362,null,null,null,null,null,null,null,"2021-02-05","14:15:00",28690,28705,28665,28690,12378]
["2021-02-05","14:30:00",28700,28740,28700,28730,1378,null,null,null,null,null,null,null,"2021-02-05","14:30:00",28695,28740,28690,28725,15548]
["2021-02-05","14:45:00",28730,28770,28720,28770,3499,null,null,null,null,null,null,null,"2021-02-05","14:45:00",28725,28770,28725,28765,29343]
["2021-02-05","15:00:00",28760,28800,28750,28800,3566,null,null,null,null,null,null,null,"2021-02-05","15:00:00",28765,28800,28755,28795,23892]
["2021-02-05","15:15:00",28790,28790,28790,28790,2810,null,null,null,null,null,null,null,"2021-02-05","15:15:00",28785,28785,28785,28785,5610]
["2021-02-08","16:30:00",28770,28770,28750,28750,684,null,null,null,null,null,null,null,"2021-02-08","16:30:00",28775,28775,28755,28755,8252]
["2021-02-08","16:45:00",28750,28770,28750,28770,212,null,null,null,null,null,null,null,"2021-02-08","16:45:00",28755,28770,28745,28770,3389]
["2021-02-08","17:00:00",28770,28780,28740,28780,472,null,null,null,null,null,null,null,"2021-02-08","17:00:00",28775,28775,28745,28770,6719]
["2021-02-08","17:15:00",28770,28780,28760,28770,482,null,null,null,null,null,null,null,"2021-02-08","17:15:00",28770,28785,28760,28765,5346]
["2021-02-08","17:30:00",28760,28790,28750,28760,545,null,null,null,null,null,null,null,"2021-02-08","17:30:00",28765,28790,28755,28760,5931]
["2021-02-08","17:45:00",28760,28770,28750,28760,337,null,null,null,null,null,null,null,"2021-02-08","17:45:00",28760,28770,28750,28760,3782]
["2021-02-08","18:00:00",28750,28760,28740,28760,241,null,null,null,null,null,null,null,"2021-02-08","18:00:00",28755,28765,28740,28760,4749]
["2021-02-08","18:15:00",28760,28770,28760,28770,156,null,null,null,null,null,null,null,"2021-02-08","18:15:00",28760,28775,28755,28770,2589]
["2021-02-08","18:30:00",28770,28790,28770,28790,306,null,null,null,null,null,null,null,"2021-02-08","18:30:00",28770,28800,28760,28795,4478]
["2021-02-08","18:45:00",28790,28840,28790,28830,665,null,null,null,null,null,null,null,"2021-02-08","18:45:00",28800,28840,28795,28820,7919]
["2021-02-08","19:00:00",28820,28850,28810,28850,341,null,null,null,null,null,null,null,"2021-02-08","19:00:00",28820,28855,28810,28855,3846]
["2021-02-08","19:15:00",28850,28860,28840,28840,231,null,null,null,null,null,null,null,"2021-02-08","19:15:00",28855,28855,28835,28840,3879]
["2021-02-08","19:30:00",28840,28880,28840,28870,186,null,null,null,null,null,null,null,"2021-02-08","19:30:00",28840,28880,28835,28870,4217]
["2021-02-08","19:45:00",28870,28870,28850,28850,193,null,null,null,null,null,null,null,"2021-02-08","19:45:00",28865,28880,28850,28850,3622]
["2021-02-08","20:00:00",28860,28890,28860,28860,227,null,null,null,null,null,null,null,"2021-02-08","20:00:00",28850,28890,28850,28860,4207]
["2021-02-08","20:15:00",28870,28870,28840,28840,185,null,null,null,null,null,null,null,"2021-02-08","20:15:00",28860,28865,28840,28845,3544]
["2021-02-08","20:30:00",28840,28840,28840,28840,99,null,null,null,null,null,null,null,"2021-02-08","20:30:00",28840,28850,28835,28840,2065]
["2021-02-08","20:45:00",28840,28860,28840,28860,141,null,null,null,null,null,null,null,"2021-02-08","20:45:00",28840,28860,28840,28860,2787]
["2021-02-08","21:00:00",28850,28870,28850,28870,235,null,null,null,null,null,null,null,"2021-02-08","21:00:00",28855,28875,28845,28865,3508]
["2021-02-08","21:15:00",28870,28870,28870,28870,62,null,null,null,null,null,null,null,"2021-02-08","21:15:00",28865,28880,28860,28880,1932]
["2021-02-08","21:30:00",28880,28890,28860,28860,182,null,null,null,null,null,null,null,"2021-02-08","21:30:00",28880,28890,28860,28865,3643]
["2021-02-08","21:45:00",28860,28870,28860,28870,84,null,null,null,null,null,null,null,"2021-02-08","21:45:00",28865,28875,28860,28865,1877]
["2021-02-08","22:00:00",28860,28860,28850,28860,67,null,null,null,null,null,null,null,"2021-02-08","22:00:00",28865,28865,28850,28855,2183]
["2021-02-08","22:15:00",28860,28890,28850,28870,141,null,null,null,null,null,null,null,"2021-02-08","22:15:00",28855,28890,28855,28875,3328]
["2021-02-08","22:30:00",28880,28880,28840,28850,638,null,null,null,null,null,null,null,"2021-02-08","22:30:00",28875,28880,28830,28845,8712]
["2021-02-08","22:45:00",28850,28900,28850,28870,401,null,null,null,null,null,null,null,"2021-02-08","22:45:00",28850,28895,28845,28880,6098]
["2021-02-08","23:00:00",28880,28890,28870,28880,181,null,null,null,null,null,null,null,"2021-02-08","23:00:00",28880,28890,28870,28885,3403]
["2021-02-08","23:15:00",28880,28880,28860,28860,179,null,null,null,null,null,null,null,"2021-02-08","23:15:00",28880,28885,28855,28865,3493]
["2021-02-08","23:30:00",28860,28870,28800,28810,707,null,null,null,null,null,null,null,"2021-02-08","23:30:00",28860,28875,28800,28815,13904]
["2021-02-08","23:45:00",28810,28820,28780,28790,661,null,null,null,null,null,null,null,"2021-02-08","23:45:00",28815,28825,28785,28790,10132]
["2021-02-08","00:00:00",28790,28790,28750,28750,513,null,null,null,null,null,null,null,"2021-02-08","00:00:00",28785,28795,28745,28750,8593]
["2021-02-08","00:15:00",28750,28770,28710,28770,1002,null,null,null,null,null,null,null,"2021-02-08","00:15:00",28750,28775,28705,28770,17194]
["2021-02-08","00:30:00",28770,28820,28770,28820,751,null,null,null,null,null,null,null,"2021-02-08","00:30:00",28775,28820,28765,28820,11242]
["2021-02-08","00:45:00",28820,28830,28800,28800,354,null,null,null,null,null,null,null,"2021-02-08","00:45:00",28820,28830,28800,28810,8296]
["2021-02-08","01:00:00",28810,28820,28780,28790,423,null,null,null,null,null,null,null,"2021-02-08","01:00:00",28805,28820,28785,28795,5955]
["2021-02-08","01:15:00",28790,28800,28780,28800,183,null,null,null,null,null,null,null,"2021-02-08","01:15:00",28790,28805,28785,28805,4096]
["2021-02-08","01:30:00",28810,28820,28800,28810,163,null,null,null,null,null,null,null,"2021-02-08","01:30:00",28805,28825,28805,28810,3533]
["2021-02-08","01:45:00",28800,28800,28760,28760,277,null,null,null,null,null,null,null,"2021-02-08","01:45:00",28805,28805,28755,28755,5103]
["2021-02-08","02:00:00",28750,28780,28750,28780,344,null,null,null,null,null,null,null,"2021-02-08","02:00:00",28755,28790,28745,28785,6171]
["2021-02-08","02:15:00",28780,28790,28780,28790,92,null,null,null,null,null,null,null,"2021-02-08","02:15:00",28785,28795,28770,28795,2405]
["2021-02-08","02:30:00",28790,28800,28790,28800,87,null,null,null,null,null,null,null,"2021-02-08","02:30:00",28790,28805,28785,28800,2244]
["2021-02-08","02:45:00",28800,28800,28790,28790,31,null,null,null,null,null,null,null,"2021-02-08","02:45:00",28800,28800,28785,28800,1385]
["2021-02-08","03:00:00",28800,28800,28780,28790,128,null,null,null,null,null,null,null,"2021-02-08","03:00:00",28795,28805,28775,28790,1589]
["2021-02-08","03:15:00",28800,28800,28790,28790,82,null,null,null,null,null,null,null,"2021-02-08","03:15:00",28790,28805,28780,28790,1240]
["2021-02-08","03:30:00",28780,28790,28780,28790,55,null,null,null,null,null,null,null,"2021-02-08","03:30:00",28790,28800,28780,28785,1656]
["2021-02-08","03:45:00",28790,28790,28780,28780,47,null,null,null,null,null,null,null,"2021-02-08","03:45:00",28785,28790,28770,28770,1323]
["2021-02-08","04:00:00",28770,28780,28770,28780,112,null,null,null,null,null,null,null,"2021-02-08","04:00:00",28770,28780,28760,28775,1800]
["2021-02-08","04:15:00",28780,28790,28770,28790,65,null,null,null,null,null,null,null,"2021-02-08","04:15:00",28775,28795,28765,28795,1437]
["2021-02-08","04:30:00",28790,28800,28780,28780,112,null,null,null,null,null,null,null,"2021-02-08","04:30:00",28795,28800,28775,28780,1603]
["2021-02-08","04:45:00",28780,28780,28760,28770,200,null,null,null,null,null,null,null,"2021-02-08","04:45:00",28775,28785,28750,28770,3270]
["2021-02-08","05:00:00",28760,28760,28750,28750,152,null,null,null,null,null,null,null,"2021-02-08","05:00:00",28765,28770,28745,28755,3104]
["2021-02-08","05:15:00",28750,28760,28730,28740,116,null,null,null,null,null,null,null,"2021-02-08","05:15:00",28750,28765,28735,28740,1813]
["2021-02-08","05:30:00",28720,28720,28720,28720,111,null,null,null,null,null,null,null,"2021-02-08","05:30:00",28735,28735,28735,28735,1854]
["2021-02-08","08:45:00",28850,28860,28820,28840,717,null,null,null,null,null,null,null,"2021-02-08","08:45:00",28850,28855,28820,28845,11770]
["2021-02-08","09:00:00",28840,29070,28810,29060,5789,null,null,null,null,null,null,null,"2021-02-08","09:00:00",28845,29070,28805,29065,70222]
["2021-02-08","09:15:00",29060,29240,29060,29220,6684,null,null,null,null,null,null,null,"2021-02-08","09:15:00",29065,29240,29060,29225,70873]
["2021-02-08","09:30:00",29220,29290,29210,29270,2458,null,null,null,null,null,null,null,"2021-02-08","09:30:00",29220,29290,29210,29270,31309]
["2021-02-08","09:45:00",29270,29270,29200,29210,1361,null,null,null,null,null,null,null,"2021-02-08","09:45:00",29270,29280,29200,29210,19892]
["2021-02-08","10:00:00",29200,29250,29160,29240,2396,null,null,null,null,null,null,null,"2021-02-08","10:00:00",29205,29250,29165,29240,26628]
["2021-02-08","10:15:00",29240,29370,29240,29370,2509,null,null,null,null,null,null,null,"2021-02-08","10:15:00",29240,29365,29230,29360,28730]
["2021-02-08","10:30:00",29360,29390,29340,29360,1983,null,null,null,null,null,null,null,"2021-02-08","10:30:00",29365,29390,29335,29350,24728]
["2021-02-08","10:45:00",29360,29372,29340,29360,919,null,null,null,null,null,null,null,"2021-02-08","10:45:00",29355,29375,29345,29355,12809]
["2021-02-08","11:00:00",29360,29390,29340,29350,876,null,null,null,null,null,null,null,"2021-02-08","11:00:00",29360,29390,29340,29350,13930]
["2021-02-08","11:15:00",29350,29380,29330,29370,846,null,null,null,null,null,null,null,"2021-02-08","11:15:00",29345,29385,29330,29375,13397]
["2021-02-08","11:30:00",29380,29400,29370,29390,933,null,null,null,null,null,null,null,"2021-02-08","11:30:00",29375,29400,29370,29395,9887]
["2021-02-08","11:45:00",29390,29410,29380,29380,463,null,null,null,null,null,null,null,"2021-02-08","11:45:00",29395,29410,29375,29385,6956]
["2021-02-08","12:00:00",29380,29400,29370,29390,299,null,null,null,null,null,null,null,"2021-02-08","12:00:00",29385,29400,29375,29395,3558]
["2021-02-08","12:15:00",29390,29390,29340,29340,554,null,null,null,null,null,null,null,"2021-02-08","12:15:00",29390,29395,29340,29340,7343]
["2021-02-08","12:30:00",29350,29370,29330,29340,912,null,null,null,null,null,null,null,"2021-02-08","12:30:00",29340,29360,29320,29345,13879]
["2021-02-08","12:45:00",29340,29350,29280,29330,1645,null,null,null,null,null,null,null,"2021-02-08","12:45:00",29345,29355,29280,29330,22332]
["2021-02-08","13:00:00",29340,29340,29280,29320,902,null,null,null,null,null,null,null,"2021-02-08","13:00:00",29335,29340,29285,29310,11264]
["2021-02-08","13:15:00",29320,29320,29280,29290,1020,null,null,null,null,null,null,null,"2021-02-08","13:15:00",29310,29325,29285,29290,8017]
["2021-02-08","13:30:00",29290,29290,29250,29280,958,null,null,null,null,null,null,null,"2021-02-08","13:30:00",29295,29295,29250,29285,10003]
["2021-02-08","13:45:00",29280,29310,29270,29280,1385,null,null,null,null,null,null,null,"2021-02-08","13:45:00",29285,29310,29260,29280,12288]
["2021-02-08","14:00:00",29280,29320,29280,29300,1559,null,null,null,null,null,null,null,"2021-02-08","14:00:00",29280,29320,29280,29300,14689]
["2021-02-08","14:15:00",29300,29340,29290,29330,1491,null,null,null,null,null,null,null,"2021-02-08","14:15:00",29300,29340,29290,29320,13640]
["2021-02-08","14:30:00",29330,29350,29320,29340,1109,null,null,null,null,null,null,null,"2021-02-08","14:30:00",29325,29350,29325,29335,12954]
["2021-02-08","14:45:00",29330,29380,29320,29380,2809,null,null,null,null,null,null,null,"2021-02-08","14:45:00",29335,29380,29320,29375,27360]
["2021-02-08","15:00:00",29370,29400,29360,29400,3978,null,null,null,null,null,null,null,"2021-02-08","15:00:00",29370,29395,29355,29395,25161]
["2021-02-09","16:30:00",29340,29350,29300,29310,1296,null,null,null,null,null,null,null,"2021-02-09","16:30:00",29340,29355,29300,29310,13001]
["2021-02-09","19:15:00",29340,29350,29340,29340,178,null,null,null,null,null,null,null,"2021-02-09","19:15:00",29335,29350,29330,29340,1880]
["2021-02-09","21:15:00",29370,29370,29360,29370,32,null,null,null,null,null,null,null,"2021-02-09","21:15:00",29365,29375,29360,29370,1068]
["2021-02-09","23:45:00",29470,29500,29460,29490,899,null,null,null,null,null,null,null,"2021-02-09","23:45:00",29470,29505,29460,29490,8892]
["2021-02-09","02:45:00",29460,29460,29430,29430,81,null,null,null,null,null,null,null,"2021-02-09","02:45:00",29455,29465,29430,29440,1220]
["2021-02-09","04:30:00",29440,29450,29440,29440,62,null,null,null,null,null,null,null,"2021-02-09","04:30:00",29440,29440,29435,29440,744]
["2021-02-09","05:00:00",29440,29440,29430,29430,37,null,null,null,null,null,null,null,"2021-02-09","05:00:00",29440,29445,29430,29435,1198]
["2021-02-09","10:15:00",29440,29470,29410,29460,892,null,null,null,null,null,null,null,"2021-02-09","10:15:00",29435,29465,29415,29455,15911]
["2021-02-09","12:30:00",29430,29450,29400,29410,1478,null,null,null,null,null,null,null,"2021-02-09","12:30:00",29425,29460,29400,29410,18017]
["2021-02-10","16:30:00",29470,29480,29440,29460,482,null,null,null,null,null,null,null,"2021-02-10","16:30:00",29470,29475,29440,29470,7021]
["2021-02-10","18:30:00",29420,29420,29400,29410,196,null,null,null,null,null,null,null,"2021-02-10","18:30:00",29430,29430,29405,29410,3652]
["2021-02-10","21:00:00",29420,29420,29410,29410,21,null,null,null,null,null,null,null,"2021-02-10","21:00:00",29420,29420,29410,29420,1123]
["2021-02-10","00:00:00",29440,29460,29430,29460,353,null,null,null,null,null,null,null,"2021-02-10","00:00:00",29445,29465,29420,29450,5813]
["2021-02-10","01:45:00",29440,29440,29430,29430,98,null,null,null,null,null,null,null,"2021-02-10","01:45:00",29435,29445,29420,29425,1868]
["2021-02-10","02:15:00",29450,29450,29440,29440,63,null,null,null,null,null,null,null,"2021-02-10","02:15:00",29450,29450,29435,29440,1439]
["2021-02-10","04:30:00",29460,29460,29460,29460,50,null,null,null,null,null,null,null,"2021-02-10","04:30:00",29460,29470,29455,29465,698]
["2021-02-10","09:45:00",29450,29450,29420,29420,464,null,null,null,null,null,null,null,"2021-02-10","09:45:00",29450,29455,29415,29425,9744]
["2021-02-10","12:45:00",29470,29480,29450,29450,1186,null,null,null,null,null,null,null,"2021-02-10","12:45:00",29465,29480,29445,29450,10149]
["2021-02-10","14:45:00",29470,29530,29460,29530,2071,null,null,null,null,null,null,null,"2021-02-10","14:45:00",29475,29530,29465,29530,25778]
["2021-02-12","18:15:00",29410,29410,29410,29410,80,null,null,null,null,null,null,null,"2021-02-12","18:15:00",29415,29415,29400,29405,1771]
["2021-02-12","21:15:00",29440,29440,29440,29440,30,null,null,null,null,null,null,null,"2021-02-12","21:15:00",29440,29450,29435,29450,1966]
["2021-02-12","23:00:00",29430,29440,29430,29430,69,null,null,null,null,null,null,null,"2021-02-12","23:00:00",29435,29440,29425,29435,1694]
["2021-02-12","23:30:00",29440,29440,29420,29420,222,null,null,null,null,null,null,null,"2021-02-12","23:30:00",29440,29450,29420,29420,7785]
["2021-02-12","01:45:00",29270,29320,29270,29290,178,null,null,null,null,null,null,null,"2021-02-12","01:45:00",29275,29325,29265,29285,5297]
["2021-02-12","04:00:00",29300,29300,29280,29290,220,null,null,null,null,null,null,null,"2021-02-12","04:00:00",29295,29310,29275,29295,3735]
["2021-02-12","10:00:00",29460,29490,29430,29440,1338,null,null,null,null,null,null,null,"2021-02-12","10:00:00",29455,29495,29435,29445,12863]
["2021-02-12","12:00:00",29430,29440,29420,29440,178,null,null,null,null,null,null,null,"2021-02-12","12:00:00",29435,29445,29425,29440,2374]
["2021-02-12","14:30:00",29490,29500,29470,29480,648,null,null,null,null,null,null,null,"2021-02-12","14:30:00",29490,29505,29475,29485,9506]
["2021-02-15","17:45:00",29350,29360,29300,29350,696,null,null,null,null,null,null,null,"2021-02-15","17:45:00",29355,29365,29300,29355,12725]
["2021-02-15","20:00:00",29420,29430,29420,29430,65,null,null,null,null,null,null,null,"2021-02-15","20:00:00",29430,29435,29420,29435,3321]
["2021-02-15","20:45:00",29420,29460,29420,29460,240,null,null,null,null,null,null,null,"2021-02-15","20:45:00",29425,29455,29415,29455,3681]
["2021-02-15","23:00:00",29450,29460,29440,29440,203,null,null,null,null,null,null,null,"2021-02-15","23:00:00",29450,29465,29435,29445,4079]
["2021-02-15","01:15:00",29560,29580,29550,29580,176,null,null,null,null,null,null,null,"2021-02-15","01:15:00",29560,29580,29555,29575,4121]
["2021-02-15","04:15:00",29550,29560,29550,29550,74,null,null,null,null,null,null,null,"2021-02-15","04:15:00",29550,29565,29545,29560,1476]
["2021-02-15","09:15:00",29910,30010,29890,29950,4799,null,null,null,null,null,null,null,"2021-02-15","09:15:00",29905,30000,29885,29950,54946]
["2021-02-15","11:45:00",29840,29860,29840,29850,158,null,null,null,null,null,null,null,"2021-02-15","11:45:00",29830,29860,29830,29845,3497]
["2021-02-15","14:00:00",30020,30040,30000,30000,805,null,null,null,null,null,null,null,"2021-02-15","14:00:00",30020,30040,29990,30000,11696]
["2021-02-16","17:15:00",30070,30090,30050,30060,714,null,null,null,null,null,null,null,"2021-02-16","17:15:00",30070,30090,30040,30060,9127]
["2021-02-16","18:00:00",30120,30120,30090,30110,453,null,null,null,null,null,null,null,"2021-02-16","18:00:00",30110,30125,30090,30105,5969]
["2021-02-16","20:15:00",30120,30130,30120,30120,86,null,null,null,null,null,null,null,"2021-02-16","20:15:00",30120,30135,30115,30130,2085]
["2021-02-16","22:30:00",30130,30130,30110,30130,87,null,null,null,null,null,null,null,"2021-02-16","22:30:00",30125,30135,30110,30135,2383]
["2021-02-16","01:30:00",30240,30240,30230,30240,214,null,null,null,null,null,null,null,"2021-02-16","01:30:00",30245,30245,30225,30240,4240]
["2021-02-16","03:30:00",30250,30250,30240,30240,12,null,null,null,null,null,null,null,"2021-02-16","03:30:00",30245,30250,30240,30245,158]
["2021-02-16","09:00:00",30180,30300,30180,30300,3412,null,null,null,null,null,null,null,"2021-02-16","09:00:00",30180,30300,30175,30295,51386]
["2021-02-16","11:15:00",30460,30570,30450,30570,2762,null,null,null,null,null,null,null,"2021-02-16","11:15:00",30455,30570,30445,30565,35164]
["2021-02-16","13:30:00",30600,30650,30590,30640,1014,null,null,null,null,null,null,null,"2021-02-16","13:30:00",30600,30645,30585,30640,18256]
["2021-02-16","14:15:00",30680,30710,30660,30700,1376,null,null,null,null,null,null,null,"2021-02-16","14:15:00",30685,30710,30660,30695,21958]
["2021-02-17","17:30:00",30540,30540,30480,30500,671,null,null,null,null,null,null,null,"2021-02-17","17:30:00",30545,30545,30475,30490,10544]
["2021-02-17","19:45:00",30510,30510,30480,30480,148,null,null,null,null,null,null,null,"2021-02-17","19:45:00",30505,30515,30475,30480,3728]
["2021-02-17","22:45:00",30500,30530,30490,30490,185,null,null,null,null,null,null,null,"2021-02-17","22:45:00",30500,30530,30485,30500,5781]
["2021-02-17","00:45:00",30520,30530,30450,30500,560,null,null,null,null,null,null,null,"2021-02-17","00:45:00",30525,30535,30445,30500,12580]
["2021-02-17","03:15:00",30480,30480,30450,30460,48,null,null,null,null,null,null,null,"2021-02-17","03:15:00",30480,30480,30450,30465,2383]
["2021-02-17","05:30:00",30410,30410,30410,30410,93,null,null,null,null,null,null,null,"2021-02-17","05:30:00",30410,30410,30410,30410,1483]
["2021-02-17","10:45:00",30240,30240,30200,30210,835,null,null,null,null,null,null,null,"2021-02-17","10:45:00",30245,30245,30200,30215,11692]
["2021-02-17","11:30:00",30190,30220,30170,30220,653,null,null,null,null,null,null,null,"2021-02-17","11:30:00",30185,30230,30170,30220,8294]
["2021-02-17","13:45:00",30280,30290,30260,30270,330,null,null,null,null,null,null,null,"2021-02-17","13:45:00",30270,30300,30260,30275,6325]
["2021-02-18","17:00:00",30360,30370,30290,30330,579,null,null,null,null,null,null,null,"2021-02-18","17:00:00",30360,30370,30295,30330,13957]
["2021-02-18","19:30:00",30380,30390,30380,30380,93,null,null,null,null,null,null,null,"2021-02-18","19:30:00",30385,30395,30375,30385,2809]
["2021-02-18","21:30:00",30380,30400,30380,30390,149,null,null,null,null,null,null,null,"2021-02-18","21:30:00",30380,30410,30380,30395,4690]
["2021-02-18","00:30:00",30240,30260,30210,30230,800,null,null,null,null,null,null,null,"2021-02-18","00:30:00",30240,30265,30205,30240,16262]
["2021-02-18","02:45:00",30250,30260,30240,30240,118,null,null,null,null,null,null,null,"2021-02-18","02:45:00",30250,30260,30240,30245,2348]
["2021-02-18","05:00:00",30330,30380,30320,30380,522,null,null,null,null,null,null,null,"2021-02-18","05:00:00",30325,30380,30315,30375,7036]
["2021-02-18","08:45:00",30360,30380,30330,30340,955,null,null,null,null,null,null,null,"2021-02-18","08:45:00",30360,30380,30335,30340,14768]
["2021-02-18","11:00:00",30320,30330,30300,30330,1492,null,null,null,null,null,null,null,"2021-02-18","11:00:00",30325,30335,30300,30330,18375]
["2021-02-18","13:15:00",30170,30200,30130,30190,993,null,null,null,null,null,null,null,"2021-02-18","13:15:00",30170,30200,30130,30195,20342]
["2021-02-19","16:45:00",30190,30190,30160,30160,663,null,null,null,null,null,null,null,"2021-02-19","16:45:00",30195,30195,30155,30160,7344]
["2021-02-19","18:45:00",30150,30180,30150,30170,340,null,null,null,null,null,null,null,"2021-02-19","18:45:00",30150,30180,30150,30175,5508]
["2021-02-19","21:45:00",30090,30110,30060,30070,159,null,null,null,null,null,null,null,"2021-02-19","21:45:00",30095,30110,30060,30070,5330]
["2021-02-19","00:00:00",30040,30040,29930,29960,1006,null,null,null,null,null,null,null,"2021-02-19","00:00:00",30040,30045,29930,29960,21139]
["2021-02-19","02:15:00",29970,30010,29960,30000,200,null,null,null,null,null,null,null,"2021-02-19","02:15:00",29975,30010,29965,30005,3977]
["2021-02-19","03:00:00",29990,29990,29980,29980,124,null,null,null,null,null,null,null,"2021-02-19","03:00:00",29990,29995,29970,29975,1887]
["2021-02-19","05:15:00",30100,30110,30070,30080,145,null,null,null,null,null,null,null,"2021-02-19","05:15:00",30100,30105,30065,30075,2438]
["2021-02-19","10:30:00",30010,30020,29910,29930,3424,null,null,null,null,null,null,null,"2021-02-19","10:30:00",30010,30025,29915,29925,47549]
["2021-02-19","13:00:00",29880,29890,29840,29840,752,null,null,null,null,null,null,null,"2021-02-19","13:00:00",29880,29890,29840,29840,13433]
["2021-02-19","15:00:00",30000,30030,29970,30020,2206,null,null,null,null,null,null,null,"2021-02-19","15:00:00",30000,30020,29965,30015,16757]
["2021-02-22","19:00:00",30140,30170,30130,30170,577,null,null,null,null,null,null,null,"2021-02-22","19:00:00",30140,30180,30130,30175,12711]
["2021-02-22","21:15:00",30150,30180,30150,30180,125,null,null,null,null,null,null,null,"2021-02-22","21:15:00",30150,30185,30145,30185,4740]
["2021-02-22","23:30:00",30190,30200,30170,30190,846,null,null,null,null,null,null,null,"2021-02-22","23:30:00",30190,30205,30165,30200,15171]
["2021-02-22","00:15:00",30210,30260,30210,30250,389,null,null,null,null,null,null,null,"2021-02-22","00:15:00",30210,30265,30210,30250,10385]
["2021-02-22","02:30:00",30260,30270,30230,30250,392,null,null,null,null,null,null,null,"2021-02-22","02:30:00",30260,30270,30225,30250,6935]
["2021-02-22","04:45:00",30190,30210,30190,30210,145,null,null,null,null,null,null,null,"2021-02-22","04:45:00",30195,30210,30180,30210,2806]
["2021-02-22","10:15:00",30420,30440,30380,30400,671,null,null,null,null,null,null,null,"2021-02-22","10:15:00",30410,30445,30385,30405,14186]
["2021-02-22","12:15:00",30200,30210,30170,30200,805,null,null,null,null,null,null,null,"2021-02-22","12:15:00",30200,30210,30170,30195,8445]
["2021-02-22","15:15:00",30170,30170,30170,30170,2003,null,null,null,null,null,null,null,"2021-02-22","15:15:00",30170,30170,30170,30170,3610]
["2021-02-24","18:30:00",30050,30060,30020,30020,272,null,null,null,null,null,null,null,"2021-02-24","18:30:00",30050,30060,30020,30025,7328]
["2021-02-24","20:45:00",30060,30070,30060,30070,108,null,null,null,null,null,null,null,"2021-02-24","20:45:00",30055,30075,30050,30070,3785]
["2021-02-24","23:15:00",30010,30020,29980,30020,307,null,null,null,null,null,null,null,"2021-02-24","23:15:00",30005,30020,29975,30015,8614]
["2021-02-24","01:15:00",30070,30110,30070,30100,321,null,null,null,null,null,null,null,"2021-02-24","01:15:00",30070,30110,30065,30095,7632]
["2021-02-24","02:00:00",30110,30110,30080,30080,150,null,null,null,null,null,null,null,"2021-02-24","02:00:00",30115,30115,30075,30085,3849]
["2021-02-24","04:30:00",30150,30160,30140,30150,39,null,null,null,null,null,null,null,"2021-02-24","04:30:00",30160,30160,30135,30145,1723]
["2021-02-24","09:30:00",29850,29960,29840,29950,1586,null,null,null,null,null,null,null,"2021-02-24","09:30:00",29845,29950,29845,29950,23592]
["2021-02-24","12:30:00",29850,29900,29810,29890,1947,null,null,null,null,null,null,null,"2021-02-24","12:30:00",29860,29905,29810,29890,27986]
["2021-02-24","14:45:00",29740,29740,29670,29670,2823,null,null,null,null,null,null,null,"2021-02-24","14:45:00",29740,29745,29665,29670,34255]
["2021-02-25","18:00:00",29840,29850,29810,29810,316,null,null,null,null,null,null,null,"2021-02-25","18:00:00",29825,29850,29805,29815,10421]
["2021-02-25","20:30:00",29870,29870,29830,29840,158,null,null,null,null,null,null,null,"2021-02-25","20:30:00",29870,29875,29830,29840,5711]
["2021-02-25","22:30:00",29910,29910,29890,29890,281,null,null,null,null,null,null,null,"2021-02-25","22:30:00",29910,29915,29885,29895,7218]
["2021-02-25","23:15:00",29810,29820,29800,29820,454,null,null,null,null,null,null,null,"2021-02-25","23:15:00",29820,29830,29795,29815,10214]
["2021-02-25","01:45:00",29970,30010,29970,30000,214,null,null,null,null,null,null,null,"2021-02-25","01:45:00",29970,30010,29965,30000,5322]
["2021-02-25","03:45:00",30100,30100,30080,30100,89,null,null,null,null,null,null,null,"2021-02-25","03:45:00",30105,30105,30080,30105,2091]
["2021-02-25","09:45:00",30140,30220,30130,30190,1485,null,null,null,null,null,null,null,"2021-02-25","09:45:00",30135,30225,30125,30190,18710]
["2021-02-25","12:00:00",30170,30170,30160,30170,401,null,null,null,null,null,null,null,"2021-02-25","12:00:00",30170,30175,30155,30175,4949]
["2021-02-25","14:15:00",30120,30140,30110,30120,618,null,null,null,null,null,null,null,"2021-02-25","14:15:00",30120,30145,30110,30120,6721]
["2021-02-26","17:45:00",30170,30200,30170,30180,325,null,null,null,null,null,null,null,"2021-02-26","17:45:00",30175,30195,30165,30185,5215]
["2021-02-26","19:45:00",30180,30190,30180,30180,86,null,null,null,null,null,null,null,"2021-02-26","19:45:00",30180,30190,30170,30185,2811]
["2021-02-26","20:30:00",30140,30150,30120,30130,261,null,null,null,null,null,null,null,"2021-02-26","20:30:00",30140,30150,30120,30135,6541]
["2021-02-26","23:00:00",30130,30130,30100,30110,274,null,null,null,null,null,null,null,"2021-02-26","23:00:00",30125,30130,30090,30105,7073]
["2021-02-26","01:00:00",30020,30040,30010,30030,562,null,null,null,null,null,null,null,"2021-02-26","01:00:00",30015,30045,30000,30025,10954]
["2021-02-26","04:00:00",29770,29840,29760,29820,503,null,null,null,null,null,null,null,"2021-02-26","04:00:00",29775,29840,29755,29820,7983]
["2021-02-26","09:15:00",29320,29370,29230,29280,6821,null,null,null,null,null,null,null,"2021-02-26","09:15:00",29320,29375,29230,29280,72321]
["2021-02-26","11:30:00",29450,29460,29350,29380,1707,null,null,null,null,null,null,null,"2021-02-26","11:30:00",29445,29465,29355,29380,20146]
["2021-02-26","14:00:00",29230,29230,29150,29170,2460,null,null,null,null,null,null,null,"2021-02-26","14:00:00",29230,29230,29150,29165,33989]
["2021-03-01","17:00:00",29280,29350,29240,29350,1928,null,null,null,null,null,null,null,"2021-03-01","17:00:00",29280,29355,29235,29350,33744]
["2021-03-01","17:45:00",29490,29490,29450,29470,529,null,null,null,null,null,null,null,"2021-03-01","17:45:00",29490,29495,29450,29465,11180]
["2021-03-01","20:15:00",29350,29380,29300,29300,426,null,null,null,null,null,null,null,"2021-03-01","20:15:00",29345,29380,29295,29310,15178]
["2021-03-01","22:15:00",29350,29370,29330,29350,294,null,null,null,null,null,null,null,"2021-03-01","22:15:00",29350,29370,29330,29350,9190]
["2021-03-01","01:00:00",29310,29380,29270,29340,1448,null,null,null,null,null,null,null,"2021-03-01","01:00:00",29305,29380,29270,29330,31486]
["2021-03-01","02:45:00",29430,29440,29390,29390,237,null,null,null,null,null,null,null,"2021-03-01","02:45:00",29435,29445,29385,29395,7090]
["2021-03-01","08:45:00",29620,29630,29550,29590,2519,null,null,null,null,null,null,null,"2021-03-01","08:45:00",29615,29640,29550,29600,30132]
["2021-03-01","11:15:00",29650,29650,29620,29630,647,null,null,null,null,null,null,null,"2021-03-01","11:15:00",29645,29650,29615,29630,6920]
["2021-03-01","13:15:00",29610,29620,29580,29590,627,null,null,null,null,null,null,null,"2021-03-01","13:15:00",29605,29620,29575,29590,8303]
["2021-03-01","14:00:00",29580,29610,29580,29590,807,null,null,null,null,null,null,null,"2021-03-01","14:00:00",29575,29610,29575,29595,8027]
["2021-03-02","17:30:00",29590,29610,29560,29580,813,null,null,null,null,null,null,null,"2021-03-02","17:30:00",29590,29610,29555,29575,11001]
["2021-03-02","19:30:00",29560,29570,29560,29560,89,null,null,null,null,null,null,null,"2021-03-02","19:30:00",29560,29575,29555,29560,2887]
["2021-03-02","22:15:00",29560,29560,29540,29540,137,null,null,null,null,null,null,null,"2021-03-02","22:15:00",29565,29565,29535,29545,2959]
["2021-03-02","00:00:00",29640,29670,29620,29670,794,null,null,null,null,null,null,null,"2021-03-02","00:00:00",29645,29665,29615,29665,15987]
["2021-03-02","03:00:00",29760,29770,29750,29760,115,null,null,null,null,null,null,null,"2021-03-02","03:00:00",29760,29770,29755,29755,2110]
["2021-03-02","05:30:00",29850,29850,29850,29850,97,null,null,null,null,null,null,null,"2021-03-02","05:30:00",29860,29860,29860,29860,1790]
["2021-03-02","10:30:00",29770,29770,29620,29640,2894,null,null,null,null,null,null,null,"2021-03-02","10:30:00",29775,29780,29625,29640,31506]
["2021-03-02","11:15:00",29640,29650,29520,29540,1170,null,null,null,null,null,null,null,"2021-03-02","11:15:00",29640,29645,29525,29535,20143]
["2021-03-02","13:45:00",29440,29470,29430,29450,839,null,null,null,null,null,null,null,"2021-03-02","13:45:00",29435,29470,29425,29440,8032]
["2021-03-03","16:45:00",29460,29460,29420,29430,388,null,null,null,null,null,null,null,"2021-03-03","16:45:00",29460,29465,29425,29425,6710]
["2021-03-03","19:30:00",29500,29520,29480,29520,143,null,null,null,null,null,null,null,"2021-03-03","19:30:00",29500,29525,29475,29515,6045]
["2021-03-03","21:15:00",29580,29590,29560,29590,193,null,null,null,null,null,null,null,"2021-03-03","21:15:00",29575,29595,29555,29585,5395]
["2021-03-03","00:15:00",29550,29580,29480,29480,322,null,null,null,null,null,null,null,"2021-03-03","00:15:00",29555,29590,29475,29475,11534]
["2021-03-03","02:45:00",29600,29600,29570,29570,90,null,null,null,null,null,null,null,"2021-03-03","02:45:00",29600,29605,29575,29580,2543]
["2021-03-03","04:45:00",29550,29600,29550,29590,141,null,null,null,null,null,null,null,"2021-03-03","04:45:00",29550,29605,29545,29585,2909]
["2021-03-03","05:30:00",29550,29550,29550,29550,95,null,null,null,null,null,null,null,"2021-03-03","05:30:00",29560,29560,29560,29560,1644]
["2021-03-03","11:00:00",29410,29450,29390,29450,807,null,null,null,null,null,null,null,"2021-03-03","11:00:00",29410,29460,29385,29460,10370]
["2021-03-03","13:00:00",29480,29500,29460,29470,421,null,null,null,null,null,null,null,"2021-03-03","13:00:00",29480,29505,29465,29470,5863]
["2021-03-04","16:45:00",29670,29670,29640,29650,794,null,null,null,null,null,null,null,"2021-03-04","16:45:00",29665,29665,29640,29655,7046]
["2021-03-04","18:30:00",29740,29760,29730,29760,245,null,null,null,null,null,null,null,"2021-03-04","18:30:00",29740,29760,29720,29750,4998]
["2021-03-04","21:30:00",29720,29720,29700,29720,178,null,null,null,null,null,null,null,"2021-03-04","21:30:00",29720,29730,29700,29715,3962]
["2021-03-04","00:00:00",29500,29510,29430,29440,1690,null,null,null,null,null,null,null,"2021-03-04","00:00:00",29505,29515,29430,29435,26612]
["2021-03-04","02:00:00",29540,29550,29520,29550,189,null,null,null,null,null,null,null,"2021-03-04","02:00:00",29540,29555,29520,29555,3089]
["2021-03-04","02:45:00",29500,29530,29490,29490,101,null,null,null,null,null,null,null,"2021-03-04","02:45:00",29505,29535,29490,29490,2676]
["2021-03-04","09:30:00",29120,29240,29120,29210,1756,null,null,null,null,null,null,null,"2021-03-04","09:30:00",29115,29235,29110,29210,25602]
["2021-03-04","10:15:00",29110,29150,29090,29110,1603,null,null,null,null,null,null,null,"2021-03-04","10:15:00",29105,29150,29090,29115,20379]
["2021-03-04","13:00:00",28770,28790,28710,28710,2500,null,null,null,null,null,null,null,"2021-03-04","13:00:00",28760,28790,28705,28720,38640]
["2021-03-04","14:45:00",28960,28970,28910,28920,3012,null,null,null,null,null,null,null,"2021-03-04","14:45:00",28950,28970,28915,28925,35776]
["2021-03-05","18:45:00",28910,28990,28910,28980,423,null,null,null,null,null,null,null,"2021-03-05","18:45:00",28915,29000,28910,28985,10290]
["2021-03-05","21:15:00",29070,29070,29050,29050,129,null,null,null,null,null,null,null,"2021-03-05","21:15:00",29065,29075,29040,29055,5073]
["2021-03-05","23:15:00",29110,29120,29090,29090,108,null,null,null,null,null,null,null,"2021-03-05","23:15:00",29105,29115,29085,29090,3673]
["2021-03-05","00:00:00",29060,29070,28990,29040,1442,null,null,null,null,null,null,null,"2021-03-05","00:00:00",29065,29080,28995,29045,24970]
["2021-03-05","03:45:00",28930,28940,28780,28780,1467,null,null,null,null,null,null,null,"2021-03-05","03:45:00",28940,28945,28780,28780,26232]
["2021-03-05","04:30:00",28980,28980,28900,28980,488,null,null,null,null,null,null,null,"2021-03-05","04:30:00",28975,28985,28890,28985,10318]
["2021-03-05","10:15:00",28340,28410,28330,28380,1311,null,null,null,null,null,null,null,"2021-03-05","10:15:00",28350,28410,28325,28375,28017]
["2021-03-05","12:00:00",28500,28540,28490,28510,819,null,null,null,null,null,null,null,"2021-03-05","12:00:00",28495,28535,28480,28510,15793]
["2021-03-05","15:00:00",28850,28870,28780,28788,2241,null,null,null,null,null,null,null,"2021-03-05","15:00:00",28855,28870,28785,28795,26570]
["2021-03-08","18:30:00",28720,28740,28700,28740,216,null,null,null,null,null,null,null,"2021-03-08","18:30:00",28720,28740,28690,28735,7027]
["2021-03-08","20:30:00",28860,28860,28830,28850,260,null,null,null,null,null,null,null,"2021-03-08","20:30:00",28855,28870,28825,28845,7691]
["2021-03-08","21:15:00",28850,28880,28820,28880,238,null,null,null,null,null,null,null,"2021-03-08","21:15:00",28845,28880,28825,28875,5689]
["2021-03-08","01:00:00",28760,28760,28680,28690,869,null,null,null,null,null,null,null,"2021-03-08","01:00:00",28760,28765,28685,28690,21805]
["2021-03-08","01:45:00",28740,28790,28690,28790,590,null,null,null,null,null,null,null,"2021-03-08","01:45:00",28740,28795,28680,28785,21067]
["2021-03-08","04:30:00",29020,29070,29020,29030,302,null,null,null,null,null,null,null,"2021-03-08","04:30:00",29020,29065,29015,29030,6644]
["2021-03-08","09:15:00",29140,29160,29090,29119,5586,null,null,null,null,null,null,null,"2021-03-08","09:15:00",29135,29165,29085,29110,39832]
["2021-03-08","11:00:00",29130,29150,29090,29110,2742,null,null,null,null,null,null,null,"2021-03-08","11:00:00",29130,29155,29090,29110,13284]
["2021-03-08","14:45:00",28719,28730,28670,28730,4117,null,null,null,null,null,null,null,"2021-03-08","14:45:00",28715,28735,28665,28730,29759]
["2021-03-09","17:45:00",28680,28750,28670,28749,706,null,null,null,null,null,null,null,"2021-03-09","17:45:00",28680,28755,28670,28745,12277]
["2021-03-09","18:30:00",28580,28650,28568,28650,753,null,null,null,null,null,null,null,"2021-03-09","18:30:00",28585,28655,28560,28650,13537]
["2021-03-09","22:15:00",28810,28858,28810,28858,1214,null,null,null,null,null,null,null,"2021-03-09","22:15:00",28810,28855,28805,28855,9680]
["2021-03-09","23:00:00",28890,28910,28878,28900,374,null,null,null,null,null,null,null,"2021-03-09","23:00:00",28895,28905,28870,28895,7892]
["2021-03-09","01:45:00",28970,29000,28970,28970,257,null,null,null,null,null,null,null,"2021-03-09","01:45:00",28970,29005,28960,28960,5893]
["2021-03-09","03:30:00",29070,29070,29030,29030,183,null,null,null,null,null,null,null,"2021-03-09","03:30:00",29075,29080,29020,29025,3496]
["2021-03-09","09:30:00",28670,28730,28620,28717,2638,null,null,null,null,null,null,null,"2021-03-09","09:30:00",28665,28730,28610,28710,32128]
["2021-03-09","11:00:00",28680,28850,28680,28830,3980,null,null,null,null,null,null,null,"2021-03-09","11:00:00",28680,28855,28675,28835,33763]
["2021-03-09","14:00:00",28976,29020,28960,29010,1644,null,null,null,null,null,null,null,"2021-03-09","14:00:00",28980,29025,28960,29020,16227]
["2021-03-09","14:45:00",29000,29060,28997,29020,6128,null,null,null,null,null,null,null,"2021-03-09","14:45:00",29000,29060,28995,29020,24440]
["2021-03-10","19:30:00",29160,29205,29160,29160,680,null,null,null,null,null,null,null,"2021-03-10","19:30:00",29155,29210,29155,29160,7342]
["2021-03-10","20:15:00",29170,29200,29160,29200,237,null,null,null,null,null,null,null,"2021-03-10","20:15:00",29165,29205,29160,29200,5417]
["2021-03-10","23:00:00",29180,29200,29164,29165,378,null,null,null,null,null,null,null,"2021-03-10","23:00:00",29175,29195,29160,29170,3473]
["2021-03-10","00:45:00",29240,29245,29210,29230,434,null,null,null,null,null,null,null,"2021-03-10","00:45:00",29240,29245,29210,29230,6935]
["2021-03-10","03:45:00",29274,29280,29260,29270,45,null,null,null,null,null,null,null,"2021-03-10","03:45:00",29275,29280,29265,29270,1180]
["2021-03-10","05:15:00",29270,29273,29250,29260,148,null,null,null,null,null,null,null,"2021-03-10","05:15:00",29275,29275,29255,29265,1596]
["2021-03-10","11:15:00",29024,29055,29010,29044,626,null,null,null,null,null,null,null,"2021-03-10","11:15:00",29025,29055,29010,29044,8682]
["2021-03-10","12:00:00",29113,29140,29110,29140,525,null,null,null,null,null,null,null,"2021-03-10","12:00:00",29115,29140,29110,29135,6990]
["2021-03-11","16:45:00",29000,29020,28990,29000,202,null,null,null,null,null,null,null,"2021-03-11","16:45:00",29005,29020,28990,29002,4680]
["2021-03-11","18:30:00",29090,29090,29080,29090,49,null,null,null,null,null,null,null,"2021-03-11","18:30:00",29085,29100,29075,29095,1464]
["2021-03-11","20:15:00",29080,29080,29030,29040,200,null,null,null,null,null,null,null,"2021-03-11","20:15:00",29090,29090,29030,29040,5126]
["2021-03-11","22:00:00",29070,29080,29030,29050,203,null,null,null,null,null,null,null,"2021-03-11","22:00:00",29070,29080,29025,29045,5090]
["2021-03-11","01:00:00",29140,29170,29130,29160,304,null,null,null,null,null,null,null,"2021-03-11","01:00:00",29140,29165,29125,29155,8223]
["2021-03-11","02:30:00",29150,29160,29120,29140,179,null,null,null,null,null,null,null,"2021-03-11","02:30:00",29145,29160,29120,29140,3585]
["2021-03-11","05:30:00",29150,29150,29150,29150,118,null,null,null,null,null,null,null,"2021-03-11","05:30:00",29170,29170,29170,29170,1416]
["2021-03-11","09:15:00",29105,29105,29030,29055,2611,null,null,null,null,null,null,null,"2021-03-11","09:15:00",29105,29105,29030,29055,9002]
["2021-03-11","13:00:00",29140,29170,29130,29130,371,null,null,null,null,null,null,null,"2021-03-11","13:00:00",29150,29175,29135,29135,3908]
["2021-03-11","14:00:00",29180,29210,29170,29181,242,null,null,null,null,null,null,null,"2021-03-11","14:00:00",29180,29215,29165,29185,3979]
["2021-03-11","15:15:00",29230,29230,29230,29230,906,null,null,null,null,null,null,null,"2021-03-11","15:15:00",29230,29230,29230,29230,4270]
["2021-03-12","19:15:00",29130,29150,29130,29140,150,null,null,null,null,null,null,null,"2021-03-12","19:15:00",29125,29150,29120,29140,3176]
["2021-03-12","22:15:00",29150,29150,29140,29140,100,null,null,null,null,null,null,null,"2021-03-12","22:15:00",29145,29150,29135,29140,2188]
["2021-03-12","23:45:00",29110,29150,29110,29150,283,null,null,null,null,null,null,null,"2021-03-12","23:45:00",29115,29155,29105,29150,8598]
["2021-03-12","01:30:00",29180,29190,29180,29190,129,null,null,null,null,null,null,null,"2021-03-12","01:30:00",29185,29200,29175,29190,3572]
["2021-03-12","03:30:00",29140,29150,29130,29130,60,null,null,null,null,null,null,null,"2021-03-12","03:30:00",29135,29145,29130,29135,1855]
["2021-03-12","10:15:00",29180,29230,29170,29190,1308,null,null,null,null,null,null,null,"2021-03-12","10:15:00",29185,29235,29165,29195,24769]
["2021-03-12","11:15:00",29350,29380,29290,29310,1738,null,null,null,null,null,null,null,"2021-03-12","11:15:00",29350,29385,29290,29305,28178]
["2021-03-12","12:30:00",29360,29390,29350,29370,1054,null,null,null,null,null,null,null,"2021-03-12","12:30:00",29365,29395,29350,29370,19855]
["2021-03-15","16:30:00",29490,29500,29420,29430,1605,null,null,null,null,null,null,null,"2021-03-15","16:30:00",29490,29500,29420,29425,21306]
["2021-03-15","19:30:00",29380,29420,29380,29420,441,null,null,null,null,null,null,null,"2021-03-15","19:30:00",29385,29425,29375,29420,6090]
["2021-03-15","21:00:00",29370,29400,29370,29400,169,null,null,null,null,null,null,null,"2021-03-15","21:00:00",29375,29405,29375,29395,3328]
["2021-03-15","22:45:00",29430,29430,29420,29420,273,null,null,null,null,null,null,null,"2021-03-15","22:45:00",29435,29440,29410,29415,5614]
["2021-03-15","00:45:00",29450,29470,29420,29430,508,null,null,null,null,null,null,null,"2021-03-15","00:45:00",29440,29465,29415,29430,9030]
["2021-03-15","04:30:00",29490,29500,29480,29490,169,null,null,null,null,null,null,null,"2021-03-15","04:30:00",29495,29500,29485,29495,1558]
["2021-03-15","05:30:00",29530,29530,29530,29530,106,null,null,null,null,null,null,null,"2021-03-15","05:30:00",29535,29535,29535,29535,1688]
["2021-03-15","09:45:00",29620,29640,29540,29610,1726,null,null,null,null,null,null,null,"2021-03-15","09:45:00",29620,29635,29540,29610,27017]
["2021-03-15","12:45:00",29570,29580,29560,29570,695,null,null,null,null,null,null,null,"2021-03-15","12:45:00",29565,29585,29555,29575,8651]
["2021-03-16","16:45:00",29540,29570,29530,29560,177,null,null,null,null,null,null,null,"2021-03-16","16:45:00",29540,29565,29535,29555,5994]
["2021-03-16","18:15:00",29610,29630,29600,29610,283,null,null,null,null,null,null,null,"2021-03-16","18:15:00",29605,29630,29590,29620,4862]
["2021-03-16","20:00:00",29580,29590,29570,29580,170,null,null,null,null,null,null,null,"2021-03-16","20:00:00",29585,29590,29570,29580,2562]
["2021-03-16","22:00:00",29550,29570,29540,29560,225,null,null,null,null,null,null,null,"2021-03-16","22:00:00",29545,29565,29540,29555,3893]
["2021-03-16","01:45:00",29530,29540,29520,29540,164,null,null,null,null,null,null,null,"2021-03-16","01:45:00",29525,29540,29520,29540,3346]
["2021-03-16","02:45:00",29560,29570,29550,29570,82,null,null,null,null,null,null,null,"2021-03-16","02:45:00",29555,29570,29550,29565,1327]
["2021-03-16","04:00:00",29570,29580,29550,29570,119,null,null,null,null,null,null,null,"2021-03-16","04:00:00",29570,29580,29555,29575,1571]
["2021-03-16","11:00:00",29810,29810,29740,29760,1199,null,null,null,null,null,null,null,"2021-03-16","11:00:00",29810,29810,29750,29760,24078]
["2021-03-16","13:00:00",29770,29780,29750,29760,972,null,null,null,null,null,null,null,"2021-03-16","13:00:00",29775,29785,29750,29755,11360]
["2021-03-16","14:30:00",29740,29760,29730,29740,622,null,null,null,null,null,null,null,"2021-03-16","14:30:00",29735,29765,29730,29735,8525]
["2021-03-17","16:45:00",29720,29730,29710,29720,211,null,null,null,null,null,null,null,"2021-03-17","16:45:00",29725,29735,29710,29720,4156]
["2021-03-17","20:00:00",29720,29730,29720,29720,100,null,null,null,null,null,null,null,"2021-03-17","20:00:00",29710,29730,29710,29725,3302]
["2021-03-17","23:00:00",29730,29730,29710,29730,292,null,null,null,null,null,null,null,"2021-03-17","23:00:00",29730,29735,29705,29730,5648]
["2021-03-17","00:00:00",29730,29730,29710,29730,235,null,null,null,null,null,null,null,"2021-03-17","00:00:00",29730,29740,29705,29735,4136]
["2021-03-17","01:15:00",29750,29750,29730,29740,119,null,null,null,null,null,null,null,"2021-03-17","01:15:00",29750,29755,29725,29745,2750]
["2021-03-17","05:15:00",29710,29720,29700,29700,28,null,null,null,null,null,null,null,"2021-03-17","05:15:00",29705,29710,29700,29705,631]
["2021-03-17","10:15:00",29800,29800,29770,29780,911,null,null,null,null,null,null,null,"2021-03-17","10:15:00",29800,29800,29765,29785,11513]
["2021-03-17","11:45:00",29750,29770,29730,29750,295,null,null,null,null,null,null,null,"2021-03-17","11:45:00",29750,29765,29730,29755,6032]
["2021-03-17","13:00:00",29680,29690,29660,29680,407,null,null,null,null,null,null,null,"2021-03-17","13:00:00",29675,29690,29650,29680,7676]
["2021-03-18","17:15:00",29730,29740,29710,29720,234,null,null,null,null,null,null,null,"2021-03-18","17:15:00",29735,29735,29705,29720,4854]
["2021-03-18","20:15:00",29710,29710,29680,29690,204,null,null,null,null,null,null,null,"2021-03-18","20:15:00",29715,29715,29680,29690,5283]
["2021-03-18","21:15:00",29690,29700,29690,29690,22,null,null,null,null,null,null,null,"2021-03-18","21:15:00",29690,29700,29685,29690,2362]
["2021-03-18","22:30:00",29680,29710,29680,29710,271,null,null,null,null,null,null,null,"2021-03-18","22:30:00",29680,29710,29675,29710,6344]
["2021-03-18","02:30:00",29690,29700,29690,29690,43,null,null,null,null,null,null,null,"2021-03-18","02:30:00",29700,29700,29690,29695,1191]
["2021-03-18","04:30:00",29820,29840,29810,29810,275,null,null,null,null,null,null,null,"2021-03-18","04:30:00",29815,29850,29805,29805,5707]
["2021-03-18","09:00:00",29990,30200,29990,30150,5937,null,null,null,null,null,null,null,"2021-03-18","09:00:00",29980,30190,29975,30145,75777]
["2021-03-18","10:15:00",30290,30310,30270,30280,1418,null,null,null,null,null,null,null,"2021-03-18","10:15:00",30285,30320,30270,30270,16118]
["2021-03-18","13:30:00",29960,30010,29950,30000,1157,null,null,null,null,null,null,null,"2021-03-18","13:30:00",29960,30015,29945,30000,13652]
["2021-03-18","15:15:00",30060,30060,30060,30060,2076,null,null,null,null,null,null,null,"2021-03-18","15:15:00",30055,30055,30055,30055,4990]
["2021-03-19","18:30:00",29950,29980,29950,29970,180,null,null,null,null,null,null,null,"2021-03-19","18:30:00",29950,29975,29950,29975,3698]
["2021-03-19","19:45:00",29980,30000,29980,29990,122,null,null,null,null,null,null,null,"2021-03-19","19:45:00",29990,30000,29980,29980,3385]
["2021-03-19","23:45:00",29980,29980,29950,29980,206,null,null,null,null,null,null,null,"2021-03-19","23:45:00",29975,29985,29945,29980,6106]
["2021-03-19","01:45:00",30010,30010,29930,29950,609,null,null,null,null,null,null,null,"2021-03-19","01:45:00",30005,30010,29925,29945,7653]
["2021-03-19","03:15:00",29950,29950,29910,29910,268,null,null,null,null,null,null,null,"2021-03-19","03:15:00",29955,29955,29905,29905,5063]
["2021-03-19","04:30:00",29850,29860,29780,29780,351,null,null,null,null,null,null,null,"2021-03-19","04:30:00",29850,29855,29770,29775,6888]
["2021-03-19","10:45:00",29820,29830,29800,29830,464,null,null,null,null,null,null,null,"2021-03-19","10:45:00",29815,29835,29800,29825,7702]
["2021-03-19","12:30:00",29760,29880,29720,29780,3315,null,null,null,null,null,null,null,"2021-03-19","12:30:00",29770,29885,29725,29785,35359]
["2021-03-19","14:45:00",29560,29640,29560,29630,2282,null,null,null,null,null,null,null,"2021-03-19","14:45:00",29565,29635,29560,29630,27396]
["2021-03-22","17:00:00",29570,29610,29560,29580,1006,null,null,null,null,null,null,null,"2021-03-22","17:00:00",29565,29605,29550,29580,14974]
["2021-03-22","20:30:00",29400,29410,29380,29400,381,null,null,null,null,null,null,null,"2021-03-22","20:30:00",29405,29410,29375,29410,8759]
["2021-03-22","21:30:00",29370,29390,29360,29390,338,null,null,null,null,null,null,null,"2021-03-22","21:30:00",29365,29390,29360,29390,5651]
["2021-03-22","01:30:00",29230,29250,29210,29250,394,null,null,null,null,null,null,null,"2021-03-22","01:30:00",29235,29260,29205,29250,6692]
["2021-03-22","01:45:00",29250,29270,29230,29260,219,null,null,null,null,null,null,null,"2021-03-22","01:45:00",29250,29265,29220,29265,4262]
["2021-03-22","05:00:00",29350,29360,29330,29340,48,null,null,null,null,null,null,null,"2021-03-22","05:00:00",29350,29365,29330,29330,1814]
["2021-03-22","09:45:00",29000,29080,28980,29030,1523,null,null,null,null,null,null,null,"2021-03-22","09:45:00",29010,29080,28980,29030,27111]
["2021-03-22","12:00:00",29040,29050,28990,29040,443,null,null,null,null,null,null,null,"2021-03-22","12:00:00",29035,29050,28990,29045,8082]
["2021-03-22","13:15:00",29060,29180,29060,29150,1631,null,null,null,null,null,null,null,"2021-03-22","13:15:00",29055,29180,29055,29150,26587]
["2021-03-23","17:45:00",28870,28870,28810,28820,755,null,null,null,null,null,null,null,"2021-03-23","17:45:00",28870,28880,28805,28820,8896]
["2021-03-23","18:45:00",28860,28860,28840,28850,181,null,null,null,null,null,null,null,"2021-03-23","18:45:00",28860,28865,28835,28850,3410]
["2021-03-23","22:45:00",28940,29050,28940,29020,947,null,null,null,null,null,null,null,"2021-03-23","22:45:00",28940,29055,28940,29015,20677]
["2021-03-23","23:00:00",29020,29040,28990,29010,652,null,null,null,null,null,null,null,"2021-03-23","23:00:00",29020,29045,28985,29015,13703]
["2021-03-23","02:15:00",29200,29200,29180,29190,170,null,null,null,null,null,null,null,"2021-03-23","02:15:00",29200,29205,29175,29190,5041]
["2021-03-23","04:00:00",29210,29210,29190,29190,96,null,null,null,null,null,null,null,"2021-03-23","04:00:00",29205,29210,29185,29185,1875]
["2021-03-23","09:15:00",29290,29320,29240,29250,2001,null,null,null,null,null,null,null,"2021-03-23","09:15:00",29285,29325,29235,29255,25268]
["2021-03-23","10:30:00",29220,29230,29140,29170,892,null,null,null,null,null,null,null,"2021-03-23","10:30:00",29225,29235,29135,29175,21212]
["2021-03-23","14:00:00",28860,28910,28830,28900,1201,null,null,null,null,null,null,null,"2021-03-23","14:00:00",28860,28905,28830,28895,20807]
["2021-03-23","15:00:00",28830,28840,28770,28780,2261,null,null,null,null,null,null,null,"2021-03-23","15:00:00",28835,28840,28770,28770,22346]
["2021-03-24","20:00:00",28750,28750,28720,28720,174,null,null,null,null,null,null,null,"2021-03-24","20:00:00",28750,28760,28715,28725,5047]
["2021-03-24","20:15:00",28730,28790,28730,28770,339,null,null,null,null,null,null,null,"2021-03-24","20:15:00",28725,28785,28725,28770,8092]
["2021-03-24","23:30:00",28870,28870,28770,28790,706,null,null,null,null,null,null,null,"2021-03-24","23:30:00",28865,28875,28775,28795,17272]
["2021-03-24","01:15:00",28890,28910,28880,28900,270,null,null,null,null,null,null,null,"2021-03-24","01:15:00",28895,28910,28885,28900,5685]
["2021-03-24","03:30:00",28840,28840,28770,28780,412,null,null,null,null,null,null,null,"2021-03-24","03:30:00",28835,28850,28765,28780,5936]
["2021-03-24","08:45:00",28610,28640,28550,28570,1869,null,null,null,null,null,null,null,"2021-03-24","08:45:00",28610,28635,28545,28570,23420]
["2021-03-24","11:15:00",28320,28330,28270,28280,1064,null,null,null,null,null,null,null,"2021-03-24","11:15:00",28330,28335,28260,28280,22538]
["2021-03-24","12:15:00",28270,28340,28260,28330,734,null,null,null,null,null,null,null,"2021-03-24","12:15:00",28280,28335,28255,28335,11109]
["2021-03-25","17:15:00",28230,28290,28230,28280,924,null,null,null,null,null,null,null,"2021-03-25","17:15:00",28230,28290,28230,28285,15983]
["2021-03-25","17:30:00",28290,28330,28270,28310,901,null,null,null,null,null,null,null,"2021-03-25","17:30:00",28285,28340,28270,28305,15514]
["2021-03-25","20:45:00",28340,28340,28320,28330,151,null,null,null,null,null,null,null,"2021-03-25","20:45:00",28340,28345,28320,28320,4009]
["2021-03-25","22:15:00",28370,28380,28370,28380,111,null,null,null,null,null,null,null,"2021-03-25","22:15:00",28375,28385,28360,28385,3068]
["2021-03-25","01:15:00",28500,28510,28490,28510,236,null,null,null,null,null,null,null,"2021-03-25","01:15:00",28500,28510,28490,28510,6012]
["2021-03-25","03:00:00",28480,28490,28460,28470,114,null,null,null,null,null,null,null,"2021-03-25","03:00:00",28485,28490,28460,28465,3650]
["2021-03-25","05:30:00",28300,28300,28300,28300,90,null,null,null,null,null,null,null,"2021-03-25","05:30:00",28305,28305,28305,28305,1801]
["2021-03-25","09:30:00",28430,28440,28390,28420,818,null,null,null,null,null,null,null,"2021-03-25","09:30:00",28430,28445,28380,28425,13232]
["2021-03-25","13:30:00",28490,28530,28490,28510,617,null,null,null,null,null,null,null,"2021-03-25","13:30:00",28490,28535,28490,28505,11480]
["2021-03-25","13:45:00",28500,28510,28480,28510,498,null,null,null,null,null,null,null,"2021-03-25","13:45:00",28505,28510,28470,28510,8256]
["2021-03-26","16:45:00",28600,28620,28580,28610,314,null,null,null,null,null,null,null,"2021-03-26","16:45:00",28595,28625,28580,28605,5875]
["2021-03-26","19:30:00",28740,28750,28710,28750,153,null,null,null,null,null,null,null,"2021-03-26","19:30:00",28745,28755,28710,28750,3640]
["2021-03-26","22:30:00",28520,28570,28500,28570,628,null,null,null,null,null,null,null,"2021-03-26","22:30:00",28515,28580,28500,28565,18555]
["2021-03-26","00:15:00",28540,28590,28530,28580,291,null,null,null,null,null,null,null,"2021-03-26","00:15:00",28540,28590,28530,28590,10743]
["2021-03-26","02:45:00",28810,28810,28760,28770,224,null,null,null,null,null,null,null,"2021-03-26","02:45:00",28800,28810,28765,28775,7176]
["2021-03-26","03:45:00",28820,28860,28810,28850,276,null,null,null,null,null,null,null,"2021-03-26","03:45:00",28815,28855,28805,28845,6336]
["2021-03-26","10:45:00",28910,28920,28840,28920,1456,null,null,null,null,null,null,null,"2021-03-26","10:45:00",28910,28925,28835,28915,20952]
["2021-03-26","11:00:00",28920,28980,28910,28950,1636,null,null,null,null,null,null,null,"2021-03-26","11:00:00",28920,28980,28910,28955,22615]
["2021-03-26","13:00:00",29000,29020,28980,29000,1007,null,null,null,null,null,null,null,"2021-03-26","13:00:00",29000,29030,28980,28995,12860]
["2021-03-29","16:45:00",29090,29120,29070,29100,502,null,null,null,null,null,null,null,"2021-03-29","16:45:00",29090,29120,29065,29100,8362]
["2021-03-29","19:45:00",29050,29080,29050,29070,125,null,null,null,null,null,null,null,"2021-03-29","19:45:00",29045,29085,29045,29075,3256]
["2021-03-29","21:30:00",29060,29090,29060,29090,63,null,null,null,null,null,null,null,"2021-03-29","21:30:00",29060,29090,29060,29085,2913]
["2021-03-29","00:00:00",29200,29210,29150,29170,359,null,null,null,null,null,null,null,"2021-03-29","00:00:00",29200,29215,29150,29175,10491]
["2021-03-29","01:00:00",29180,29180,29170,29180,88,null,null,null,null,null,null,null,"2021-03-29","01:00:00",29175,29190,29160,29185,4722]
["2021-03-29","05:00:00",29410,29460,29400,29460,222,null,null,null,null,null,null,null,"2021-03-29","05:00:00",29410,29465,29400,29455,4717]
["2021-03-29","05:15:00",29450,29460,29440,29440,88,null,null,null,null,null,null,null,"2021-03-29","05:15:00",29450,29460,29445,29445,1340]
["2021-03-29","10:15:00",29240,29250,29210,29240,844,null,null,null,null,null,null,null,"2021-03-29","10:15:00",29245,29255,29205,29235,13531]
["2021-03-29","13:00:00",29390,29400,29340,29350,745,null,null,null,null,null,null,null,"2021-03-29","13:00:00",29395,29400,29335,29355,15442]
["2021-03-30","17:00:00",29230,29230,29180,29180,451,null,null,null,null,null,null,null,"2021-03-30","17:00:00",29220,29230,29175,29185,8586]
["2021-03-30","18:45:00",29220,29270,29210,29260,324,null,null,null,null,null,null,null,"2021-03-30","18:45:00",29225,29275,29210,29265,6939]
["2021-03-30","21:15:00",29240,29240,29220,29220,124,null,null,null,null,null,null,null,"2021-03-30","21:15:00",29240,29245,29215,29225,2978]
["2021-03-30","23:15:00",29250,29250,29210,29210,409,null,null,null,null,null,null,null,"2021-03-30","23:15:00",29250,29260,29210,29215,11896]
["2021-03-30","02:00:00",29360,29370,29350,29370,221,null,null,null,null,null,null,null,"2021-03-30","02:00:00",29355,29380,29340,29365,5338]
["2021-03-30","02:45:00",29380,29400,29370,29370,135,null,null,null,null,null,null,null,"2021-03-30","02:45:00",29375,29405,29365,29370,3670]
["2021-03-30","04:30:00",29370,29370,29350,29350,94,null,null,null,null,null,null,null,"2021-03-30","04:30:00",29365,29380,29345,29345,2754]
["2021-03-30","10:15:00",29360,29400,29320,29350,939,null,null,null,null,null,null,null,"2021-03-30","10:15:00",29365,29400,29315,29345,15484]
["2021-03-30","13:15:00",29390,29410,29380,29390,348,null,null,null,null,null,null,null,"2021-03-30","13:15:00",29385,29415,29385,29390,6250]
["2021-03-30","15:00:00",29410,29470,29400,29460,3825,null,null,null,null,null,null,null,"2021-03-30","15:00:00",29410,29465,29405,29455,27184]
["2021-03-31","18:30:00",29480,29480,29460,29470,101,null,null,null,null,null,null,null,"2021-03-31","18:30:00",29475,29480,29465,29465,2058]
["2021-03-31","20:30:00",29420,29420,29400,29410,93,null,null,null,null,null,null,null,"2021-03-31","20:30:00",29420,29430,29405,29415,3441]
["2021-03-31","23:15:00",29360,29370,29320,29370,391,null,null,null,null,null,null,null,"2021-03-31","23:15:00",29360,29380,29310,29380,10820]
["2021-03-31","00:00:00",29400,29420,29390,29420,325,null,null,null,null,null,null,null,"2021-03-31","00:00:00",29395,29425,29385,29420,7153]
["2021-03-31","01:45:00",29350,29370,29350,29370,119,null,null,null,null,null,null,null,"2021-03-31","01:45:00",29350,29375,29345,29370,2626]
["2021-03-31","04:30:00",29410,29410,29380,29380,88,null,null,null,null,null,null,null,"2021-03-31","04:30:00",29410,29420,29375,29375,1978]
["2021-03-31","10:30:00",29260,29260,29200,29200,1257,null,null,null,null,null,null,null,"2021-03-31","10:30:00",29255,29260,29200,29200,17614]
["2021-03-31","12:15:00",29250,29280,29240,29270,681,null,null,null,null,null,null,null,"2021-03-31","12:15:00",29250,29280,29245,29265,8109]
["2021-03-31","14:45:00",29270,29280,29200,29200,3909,null,null,null,null,null,null,null,"2021-03-31","14:45:00",29270,29285,29205,29205,37238]
["2021-04-01","17:45:00",29190,29210,29180,29200,311,null,null,null,null,null,null,null,"2021-04-01","17:45:00",29190,29215,29170,29205,5412]
["2021-04-01","20:30:00",29230,29240,29230,29240,48,null,null,null,null,null,null,null,"2021-04-01","20:30:00",29225,29250,29220,29245,2100]
["2021-04-01","21:15:00",29260,29270,29250,29260,54,null,null,null,null,null,null,null,"2021-04-01","21:15:00",29260,29265,29250,29260,2334]
["2021-04-01","23:00:00",29300,29330,29300,29310,260,null,null,null,null,null,null,null,"2021-04-01","23:00:00",29300,29325,29295,29305,7418]
["2021-04-01","01:45:00",29410,29410,29400,29400,109,null,null,null,null,null,null,null,"2021-04-01","01:45:00",29410,29410,29390,29405,2257]
["2021-04-01","03:30:00",29420,29430,29410,29420,81,null,null,null,null,null,null,null,"2021-04-01","03:30:00",29415,29435,29405,29425,2055]
["2021-04-01","09:30:00",29430,29550,29430,29520,2685,null,null,null,null,null,null,null,"2021-04-01","09:30:00",29435,29555,29430,29530,33607]
["2021-04-01","12:00:00",29400,29410,29350,29350,619,null,null,null,null,null,null,null,"2021-04-01","12:00:00",29395,29410,29340,29345,9736]
["2021-04-01","14:00:00",29390,29390,29370,29380,444,null,null,null,null,null,null,null,"2021-04-01","14:00:00",29400,29400,29370,29375,8057]
["2021-04-02","17:45:00",29470,29480,29470,29480,183,null,null,null,null,null,null,null,"2021-04-02","17:45:00",29465,29485,29460,29485,3420]
["2021-04-02","18:30:00",29490,29490,29480,29490,70,null,null,null,null,null,null,null,"2021-04-02","18:30:00",29480,29500,29475,29495,1696]
["2021-04-02","20:15:00",29470,29480,29470,29480,70,null,null,null,null,null,null,null,"2021-04-02","20:15:00",29475,29485,29465,29480,1201]
["2021-04-02","23:00:00",29510,29560,29500,29550,705,null,null,null,null,null,null,null,"2021-04-02","23:00:00",29505,29555,29500,29550,10594]
["2021-04-02","00:45:00",29550,29560,29550,29560,104,null,null,null,null,null,null,null,"2021-04-02","00:45:00",29555,29570,29545,29560,2434]
["2021-04-02","03:45:00",29640,29640,29630,29630,44,null,null,null,null,null,null,null,"2021-04-02","03:45:00",29645,29645,29625,29635,1098]
["2021-04-02","09:30:00",29770,29800,29750,29780,1069,null,null,null,null,null,null,null,"2021-04-02","09:30:00",29760,29805,29750,29780,19777]
["2021-04-02","11:15:00",29720,29730,29700,29720,372,null,null,null,null,null,null,null,"2021-04-02","11:15:00",29720,29725,29705,29725,5038]
["2021-04-02","14:00:00",29810,29840,29790,29840,986,null,null,null,null,null,null,null,"2021-04-02","14:00:00",29805,29845,29795,29835,9153]
["2021-04-05","16:45:00",29960,29960,29930,29940,148,null,null,null,null,null,null,null,"2021-04-05","16:45:00",29960,29960,29930,29940,3156]
["2021-04-05","17:30:00",29930,29930,29910,29910,190,null,null,null,null,null,null,null,"2021-04-05","17:30:00",29930,29935,29905,29920,2762]
["2021-04-05","20:15:00",29960,29970,29960,29970,51,null,null,null,null,null,null,null,"2021-04-05","20:15:00",29960,29970,29955,29970,920]
["2021-04-05","22:00:00",30070,30080,30030,30040,261,null,null,null,null,null,null,null,"2021-04-05","22:00:00",30065,30085,30030,30045,5196]
["2021-04-05","01:00:00",29980,29980,29980,29980,1,null,null,null,null,null,null,null,"2021-04-05","01:00:00",29980,29985,29975,29980,223]
["2021-04-05","03:45:00",29980,29980,29970,29970,6,null,null,null,null,null,null,null,"2021-04-05","03:45:00",29980,29985,29960,29965,225]
["2021-04-05","05:30:00",29980,29980,29980,29980,97,null,null,null,null,null,null,null,"2021-04-05","05:30:00",29980,29980,29980,29980,1481]
["2021-04-05","11:15:00",30090,30110,30070,30080,439,null,null,null,null,null,null,null,"2021-04-05","11:15:00",30085,30110,30075,30085,8227]
["2021-04-05","13:00:00",30140,30140,30110,30120,523,null,null,null,null,null,null,null,"2021-04-05","13:00:00",30135,30140,30115,30120,6118]
["2021-04-05","13:45:00",30090,30100,30090,30100,351,null,null,null,null,null,null,null,"2021-04-05","13:45:00",30090,30110,30085,30100,4587]
["2021-04-06","17:30:00",30070,30080,30070,30080,133,null,null,null,null,null,null,null,"2021-04-06","17:30:00",30070,30085,30065,30085,1043]
["2021-04-06","19:15:00",30090,30090,30080,30090,11,null,null,null,null,null,null,null,"2021-04-06","19:15:00",30090,30100,30085,30095,626]
["2021-04-06","22:15:00",30100,30100,30090,30100,34,null,null,null,null,null,null,null,"2021-04-06","22:15:00",30105,30105,30090,30095,1265]
["2021-04-06","01:00:00",30110,30110,30110,30110,12,null,null,null,null,null,null,null,"2021-04-06","01:00:00",30110,30120,30105,30115,695]
["2021-04-06","02:45:00",30140,30160,30140,30160,34,null,null,null,null,null,null,null,"2021-04-06","02:45:00",30130,30160,30130,30155,996]
["2021-04-06","05:30:00",30250,30250,30250,30250,99,null,null,null,null,null,null,null,"2021-04-06","05:30:00",30245,30245,30245,30245,1410]
["2021-04-06","10:15:00",30060,30070,30040,30040,388,null,null,null,null,null,null,null,"2021-04-06","10:15:00",30060,30070,30030,30030,7938]
["2021-04-06","11:00:00",29880,29910,29810,29830,1848,null,null,null,null,null,null,null,"2021-04-06","11:00:00",29880,29915,29805,29840,31542]
["2021-04-06","13:45:00",29800,29800,29760,29760,398,null,null,null,null,null,null,null,"2021-04-06","13:45:00",29795,29800,29755,29765,7766]
["2021-04-07","16:30:00",29730,29790,29720,29790,1021,null,null,null,null,null,null,null,"2021-04-07","16:30:00",29730,29790,29720,29790,14576]
["2021-04-07","19:30:00",29800,29820,29800,29810,48,null,null,null,null,null,null,null,"2021-04-07","19:30:00",29810,29825,29800,29805,2972]
["2021-04-07","21:00:00",29820,29820,29810,29810,176,null,null,null,null,null,null,null,"2021-04-07","21:00:00",29825,29825,29800,29810,4290]
["2021-04-07","00:00:00",29740,29740,29720,29730,199,null,null,null,null,null,null,null,"2021-04-07","00:00:00",29745,29750,29720,29725,5089]
["2021-04-07","02:45:00",29710,29710,29700,29710,23,null,null,null,null,null,null,null,"2021-04-07","02:45:00",29710,29715,29700,29700,1189]
["2021-04-07","04:30:00",29650,29660,29640,29650,49,null,null,null,null,null,null,null,"2021-04-07","04:30:00",29655,29665,29640,29650,1803]
["2021-04-07","05:30:00",29630,29630,29630,29630,92,null,null,null,null,null,null,null,"2021-04-07","05:30:00",29630,29630,29630,29630,1707]
["2021-04-07","11:00:00",29590,29720,29590,29710,3019,null,null,null,null,null,null,null,"2021-04-07","11:00:00",29590,29725,29585,29710,41128]
["2021-04-07","12:45:00",29790,29810,29780,29800,521,null,null,null,null,null,null,null,"2021-04-07","12:45:00",29785,29805,29770,29800,8146]
["2021-04-08","16:45:00",29680,29690,29670,29690,227,null,null,null,null,null,null,null,"2021-04-08","16:45:00",29685,29700,29670,29690,5364]
["2021-04-08","18:15:00",29650,29650,29620,29630,493,null,null,null,null,null,null,null,"2021-04-08","18:15:00",29650,29650,29615,29635,7585]
["2021-04-08","21:15:00",29580,29580,29550,29560,365,null,null,null,null,null,null,null,"2021-04-08","21:15:00",29585,29585,29555,29565,5733]
["2021-04-08","00:00:00",29670,29680,29670,29670,143,null,null,null,null,null,null,null,"2021-04-08","00:00:00",29670,29685,29665,29665,3032]
["2021-04-08","01:45:00",29620,29630,29610,29620,197,null,null,null,null,null,null,null,"2021-04-08","01:45:00",29615,29630,29605,29615,3900]
["2021-04-08","02:45:00",29650,29660,29650,29650,115,null,null,null,null,null,null,null,"2021-04-08","02:45:00",29645,29660,29640,29645,2259]
["2021-04-08","09:15:00",29570,29590,29540,29550,834,null,null,null,null,null,null,null,"2021-04-08","09:15:00",29575,29585,29535,29545,15880]
["2021-04-08","10:00:00",29550,29570,29530,29570,505,null,null,null,null,null,null,null,"2021-04-08","10:00:00",29545,29580,29525,29575,10437]
["2021-04-08","13:00:00",29620,29660,29620,29650,771,null,null,null,null,null,null,null,"2021-04-08","13:00:00",29620,29660,29620,29645,10471]
["2021-04-08","14:30:00",29670,29700,29670,29690,638,null,null,null,null,null,null,null,"2021-04-08","14:30:00",29670,29695,29665,29685,12914]
["2021-04-09","18:30:00",29590,29610,29580,29590,74,null,null,null,null,null,null,null,"2021-04-09","18:30:00",29590,29605,29580,29595,2519]
["2021-04-09","21:15:00",29590,29590,29590,29590,125,null,null,null,null,null,null,null,"2021-04-09","21:15:00",29590,29595,29585,29590,1860]
["2021-04-09","23:00:00",29600,29600,29570,29580,249,null,null,null,null,null,null,null,"2021-04-09","23:00:00",29600,29605,29570,29575,5734]
["2021-04-09","00:00:00",29630,29640,29620,29630,148,null,null,null,null,null,null,null,"2021-04-09","00:00:00",29625,29640,29620,29625,3449]
["2021-04-09","03:30:00",29670,29670,29670,29670,22,null,null,null,null,null,null,null,"2021-04-09","03:30:00",29670,29680,29665,29675,1112]
["2021-04-09","04:15:00",29680,29690,29680,29690,62,null,null,null,null,null,null,null,"2021-04-09","04:15:00",29680,29690,29675,29690,930]
["2021-04-09","10:15:00",29950,29960,29890,29940,1312,null,null,null,null,null,null,null,"2021-04-09","10:15:00",29955,29960,29885,29945,20571]
["2021-04-09","11:45:00",29830,29840,29780,29790,325,null,null,null,null,null,null,null,"2021-04-09","11:45:00",29830,29840,29780,29790,5508]
["2021-04-09","15:00:00",29780,29790,29760,29770,1558,null,null,null,null,null,null,null,"2021-04-09","15:00:00",29785,29795,29770,29770,10217]
["2021-04-12","18:30:00",29810,29810,29810,29810,45,null,null,null,null,null,null,null,"2021-04-12","18:30:00",29810,29820,29805,29820,2052]
["2021-04-12","20:15:00",29850,29870,29850,29870,206,null,null,null,null,null,null,null,"2021-04-12","20:15:00",29840,29875,29840,29875,4723]
["2021-04-12","21:15:00",29830,29860,29830,29850,81,null,null,null,null,null,null,null,"2021-04-12","21:15:00",29830,29850,29825,29845,2546]
["2021-04-12","00:45:00",29810,29830,29810,29820,65,null,null,null,null,null,null,null,"2021-04-12","00:45:00",29815,29830,29810,29825,2577]
["2021-04-12","01:30:00",29840,29840,29840,29840,38,null,null,null,null,null,null,null,"2021-04-12","01:30:00",29835,29845,29835,29840,622]
["2021-04-12","04:30:00",29880,29890,29880,29890,110,null,null,null,null,null,null,null,"2021-04-12","04:30:00",29880,29890,29875,29885,2541]
["2021-04-12","09:00:00",29860,29880,29720,29730,3260,null,null,null,null,null,null,null,"2021-04-12","09:00:00",29865,29890,29720,29735,60248]
["2021-04-12","12:15:00",29610,29620,29600,29620,277,null,null,null,null,null,null,null,"2021-04-12","12:15:00",29605,29625,29600,29620,5476]
["2021-04-12","13:30:00",29630,29630,29550,29560,754,null,null,null,null,null,null,null,"2021-04-12","13:30:00",29630,29630,29550,29560,14189]
["2021-04-13","17:30:00",29580,29620,29580,29610,167,null,null,null,null,null,null,null,"2021-04-13","17:30:00",29585,29615,29585,29615,4276]
["2021-04-13","18:30:00",29640,29640,29630,29640,186,null,null,null,null,null,null,null,"2021-04-13","18:30:00",29635,29650,29625,29640,3984]
["2021-04-13","22:00:00",29630,29640,29630,29640,92,null,null,null,null,null,null,null,"2021-04-13","22:00:00",29630,29645,29625,29640,2878]
["2021-04-13","22:45:00",29640,29640,29590,29590,499,null,null,null,null,null,null,null,"2021-04-13","22:45:00",29640,29640,29585,29595,12456]
["2021-04-13","01:45:00",29600,29600,29580,29580,105,null,null,null,null,null,null,null,"2021-04-13","01:45:00",29590,29600,29580,29585,1637]
["2021-04-13","03:15:00",29560,29560,29550,29550,24,null,null,null,null,null,null,null,"2021-04-13","03:15:00",29555,29565,29540,29555,1232]
["2021-04-13","09:30:00",29700,29760,29700,29760,1055,null,null,null,null,null,null,null,"2021-04-13","09:30:00",29700,29760,29695,29750,20735]
["2021-04-13","10:45:00",29830,29850,29830,29840,931,null,null,null,null,null,null,null,"2021-04-13","10:45:00",29830,29860,29825,29830,14498]
["2021-04-13","13:45:00",29820,29820,29770,29800,590,null,null,null,null,null,null,null,"2021-04-13","13:45:00",29820,29820,29770,29805,16081]
["2021-04-13","14:45:00",29770,29800,29750,29760,1400,null,null,null,null,null,null,null,"2021-04-13","14:45:00",29775,29795,29745,29760,19805]
["2021-04-14","19:15:00",29750,29750,29750,29750,31,null,null,null,null,null,null,null,"2021-04-14","19:15:00",29745,29755,29740,29750,1440]
["2021-04-14","20:00:00",29710,29710,29560,29630,1461,null,null,null,null,null,null,null,"2021-04-14","20:00:00",29715,29715,29555,29640,35623]
["2021-04-14","23:00:00",29750,29760,29730,29750,308,null,null,null,null,null,null,null,"2021-04-14","23:00:00",29745,29765,29725,29750,11082]
["2021-04-14","00:30:00",29770,29770,29740,29760,39,null,null,null,null,null,null,null,"2021-04-14","00:30:00",29775,29780,29740,29755,3038]
["2021-04-14","03:45:00",29810,29820,29810,29820,94,null,null,null,null,null,null,null,"2021-04-14","03:45:00",29810,29825,29810,29820,1537]
["2021-04-14","05:00:00",29830,29830,29830,29830,26,null,null,null,null,null,null,null,"2021-04-14","05:00:00",29825,29840,29825,29830,1334]
["2021-04-14","11:00:00",29660,29680,29650,29650,523,null,null,null,null,null,null,null,"2021-04-14","11:00:00",29665,29685,29650,29650,9953]
["2021-04-14","12:00:00",29620,29620,29610,29620,187,null,null,null,null,null,null,null,"2021-04-14","12:00:00",29625,29630,29610,29620,4071]
["2021-04-15","16:30:00",29640,29650,29630,29640,437,null,null,null,null,null,null,null,"2021-04-15","16:30:00",29640,29650,29630,29640,5500]
["2021-04-15","17:45:00",29640,29660,29640,29650,104,null,null,null,null,null,null,null,"2021-04-15","17:45:00",29640,29655,29640,29645,1537]
["2021-04-15","21:00:00",29630,29630,29630,29630,31,null,null,null,null,null,null,null,"2021-04-15","21:00:00",29635,29640,29620,29625,2120]
["2021-04-15","21:45:00",29610,29610,29580,29590,222,null,null,null,null,null,null,null,"2021-04-15","21:45:00",29610,29610,29580,29590,7274]
["2021-04-15","01:00:00",29710,29710,29680,29680,126,null,null,null,null,null,null,null,"2021-04-15","01:00:00",29715,29715,29680,29680,5190]
["2021-04-15","02:15:00",29710,29720,29710,29720,14,null,null,null,null,null,null,null,"2021-04-15","02:15:00",29710,29725,29705,29715,1450]
["2021-04-15","05:15:00",29620,29620,29610,29610,30,null,null,null,null,null,null,null,"2021-04-15","05:15:00",29625,29625,29610,29615,631]
["2021-04-15","09:15:00",29680,29710,29650,29650,875,null,null,null,null,null,null,null,"2021-04-15","09:15:00",29680,29710,29650,29655,17778]
["2021-04-15","12:45:00",29600,29640,29600,29630,351,null,null,null,null,null,null,null,"2021-04-15","12:45:00",29610,29635,29595,29630,7858]
["2021-04-15","14:00:00",29640,29650,29630,29640,865,null,null,null,null,null,null,null,"2021-04-15","14:00:00",29640,29650,29620,29645,9896]
["2021-04-16","18:15:00",29700,29700,29690,29700,58,null,null,null,null,null,null,null,"2021-04-16","18:15:00",29695,29705,29685,29700,2172]
["2021-04-16","19:00:00",29710,29710,29700,29700,64,null,null,null,null,null,null,null,"2021-04-16","19:00:00",29705,29710,29695,29710,2192]
["2021-04-16","22:15:00",29730,29730,29710,29710,108,null,null,null,null,null,null,null,"2021-04-16","22:15:00",29730,29730,29705,29715,2508]
["2021-04-16","23:30:00",29740,29750,29730,29740,288,null,null,null,null,null,null,null,"2021-04-16","23:30:00",29740,29755,29730,29735,6597]
["2021-04-16","02:30:00",29750,29760,29750,29760,41,null,null,null,null,null,null,null,"2021-04-16","02:30:00",29750,29760,29740,29760,1666]
["2021-04-16","03:30:00",29750,29750,29740,29740,39,null,null,null,null,null,null,null,"2021-04-16","03:30:00",29750,29750,29735,29735,1268]
["2021-04-16","10:00:00",29630,29690,29620,29670,885,null,null,null,null,null,null,null,"2021-04-16","10:00:00",29630,29685,29615,29665,18826]
["2021-04-16","11:15:00",29660,29700,29660,29690,505,null,null,null,null,null,null,null,"2021-04-16","11:15:00",29660,29695,29655,29690,7664]
["2021-04-16","14:30:00",29680,29690,29670,29680,520,null,null,null,null,null,null,null,"2021-04-16","14:30:00",29680,29700,29665,29685,7781]
["2021-04-16","15:15:00",29730,29730,29730,29730,1215,null,null,null,null,null,null,null,"2021-04-16","15:15:00",29730,29730,29730,29730,4435]
["2021-04-19","19:30:00",29750,29750,29750,29750,116,null,null,null,null,null,null,null,"2021-04-19","19:30:00",29750,29755,29745,29750,2220]
["2021-04-19","20:45:00",29750,29760,29750,29760,18,null,null,null,null,null,null,null,"2021-04-19","20:45:00",29750,29760,29745,29755,1330]
["2021-04-19","23:45:00",29750,29770,29750,29750,172,null,null,null,null,null,null,null,"2021-04-19","23:45:00",29750,29765,29750,29750,3262]
["2021-04-19","00:45:00",29760,29760,29760,29760,57,null,null,null,null,null,null,null,"2021-04-19","00:45:00",29755,29770,29750,29765,2373]
["2021-04-19","04:15:00",29780,29780,29780,29780,43,null,null,null,null,null,null,null,"2021-04-19","04:15:00",29780,29785,29775,29785,1291]
["2021-04-19","05:30:00",29800,29800,29800,29800,60,null,null,null,null,null,null,null,"2021-04-19","05:30:00",29795,29795,29795,29795,1739]
["2021-04-19","11:45:00",29750,29750,29710,29720,499,null,null,null,null,null,null,null,"2021-04-19","11:45:00",29745,29755,29710,29720,8102]
["2021-04-19","12:30:00",29750,29820,29720,29790,2964,null,null,null,null,null,null,null,"2021-04-19","12:30:00",29750,29815,29715,29790,37967]
["2021-04-20","16:45:00",29660,29670,29650,29650,158,null,null,null,null,null,null,null,"2021-04-20","16:45:00",29665,29675,29650,29655,4060]
["2021-04-20","18:00:00",29640,29650,29610,29620,165,null,null,null,null,null,null,null,"2021-04-20","18:00:00",29635,29645,29610,29620,4933]
["2021-04-20","19:30:00",29650,29650,29620,29620,130,null,null,null,null,null,null,null,"2021-04-20","19:30:00",29655,29655,29610,29615,3545]
["2021-04-20","22:30:00",29610,29610,29600,29600,187,null,null,null,null,null,null,null,"2021-04-20","22:30:00",29610,29620,29590,29600,5513]
["2021-04-20","01:30:00",29300,29300,29200,29220,661,null,null,null,null,null,null,null,"2021-04-20","01:30:00",29310,29310,29200,29215,20522]
["2021-04-20","02:45:00",29310,29320,29300,29320,93,null,null,null,null,null,null,null,"2021-04-20","02:45:00",29315,29335,29300,29325,3510]
["2021-04-20","09:00:00",29340,29360,29200,29220,4161,null,null,null,null,null,null,null,"2021-04-20","09:00:00",29340,29360,29200,29215,65132]
["2021-04-20","09:45:00",29170,29180,29090,29100,2030,null,null,null,null,null,null,null,"2021-04-20","09:45:00",29170,29180,29085,29095,27889]
["2021-04-20","13:00:00",29110,29110,29040,29040,1419,null,null,null,null,null,null,null,"2021-04-20","13:00:00",29110,29110,29035,29040,17406]
["2021-04-20","14:15:00",29060,29070,29030,29060,1119,null,null,null,null,null,null,null,"2021-04-20","14:15:00",29060,29070,29035,29065,13123]
["2021-04-21","16:45:00",29110,29130,29080,29080,669,null,null,null,null,null,null,null,"2021-04-21","16:45:00",29105,29130,29075,29080,9611]
["2021-04-21","19:45:00",28780,28830,28780,28830,351,null,null,null,null,null,null,null,"2021-04-21","19:45:00",28775,28835,28770,28830,9296]
["2021-04-21","22:45:00",28820,28830,28770,28790,609,null,null,null,null,null,null,null,"2021-04-21","22:45:00",28815,28840,28760,28790,15492]
["2021-04-21","00:00:00",28590,28640,28580,28630,786,null,null,null,null,null,null,null,"2021-04-21","00:00:00",28590,28645,28570,28625,19892]
["2021-04-21","03:15:00",28580,28590,28560,28560,34,null,null,null,null,null,null,null,"2021-04-21","03:15:00",28585,28590,28560,28560,1733]
["2021-04-21","04:00:00",28550,28630,28550,28630,115,null,null,null,null,null,null,null,"2021-04-21","04:00:00",28550,28640,28545,28635,4464]
["2021-04-21","10:15:00",28580,28580,28540,28560,1267,null,null,null,null,null,null,null,"2021-04-21","10:15:00",28585,28590,28535,28560,20453]
["2021-04-21","11:30:00",28450,28470,28430,28440,634,null,null,null,null,null,null,null,"2021-04-21","11:30:00",28455,28470,28425,28440,10663]
["2021-04-21","13:00:00",28520,28630,28500,28570,2347,null,null,null,null,null,null,null,"2021-04-21","13:00:00",28510,28630,28495,28570,31922]
["2021-04-22","17:00:00",28660,28690,28650,28680,499,null,null,null,null,null,null,null,"2021-04-22","17:00:00",28660,28690,28645,28670,8970]
["2021-04-22","20:00:00",28650,28660,28630,28640,189,null,null,null,null,null,null,null,"2021-04-22","20:00:00",28650,28655,28625,28635,5690]
["2021-04-22","21:15:00",28600,28600,28570,28580,189,null,null,null,null,null,null,null,"2021-04-22","21:15:00",28600,28605,28565,28575,4645]
["2021-04-22","00:30:00",28700,28730,28700,28730,254,null,null,null,null,null,null,null,"2021-04-22","00:30:00",28700,28735,28695,28730,6535]
["2021-04-22","01:15:00",28800,28810,28780,28780,185,null,null,null,null,null,null,null,"2021-04-22","01:15:00",28800,28810,28775,28775,5038]
["2021-04-22","04:30:00",28850,28880,28850,28880,188,null,null,null,null,null,null,null,"2021-04-22","04:30:00",28845,28890,28845,28885,6312]
["2021-04-22","08:45:00",28840,28910,28820,28900,1801,null,null,null,null,null,null,null,"2021-04-22","08:45:00",28840,28910,28810,28900,22452]
["2021-04-22","10:15:00",29000,29020,28940,28980,1785,null,null,null,null,null,null,null,"2021-04-22","10:15:00",29000,29020,28940,28985,30360]
["2021-04-22","13:15:00",29060,29080,29050,29080,456,null,null,null,null,null,null,null,"2021-04-22","13:15:00",29065,29080,29045,29075,8120]
["2021-04-23","17:15:00",29170,29170,29130,29140,453,null,null,null,null,null,null,null,"2021-04-23","17:15:00",29170,29170,29135,29145,5199]
["2021-04-23","18:30:00",29140,29140,29120,29120,105,null,null,null,null,null,null,null,"2021-04-23","18:30:00",29150,29150,29115,29125,3579]
["2021-04-23","21:45:00",29170,29180,29150,29150,266,null,null,null,null,null,null,null,"2021-04-23","21:45:00",29170,29180,29150,29155,6111]
["2021-04-23","23:15:00",29080,29110,29060,29100,360,null,null,null,null,null,null,null,"2021-04-23","23:15:00",29075,29110,29055,29100,9171]
["2021-04-23","00:00:00",29100,29150,29100,29130,247,null,null,null,null,null,null,null,"2021-04-23","00:00:00",29105,29150,29105,29135,5814]
["2021-04-23","03:00:00",28870,28910,28850,28910,638,null,null,null,null,null,null,null,"2021-04-23","03:00:00",28875,28905,28845,28905,14106]
["2021-04-23","04:30:00",28910,28950,28910,28930,209,null,null,null,null,null,null,null,"2021-04-23","04:30:00",28905,28950,28900,28925,6195]
["2021-04-23","10:30:00",28950,29010,28940,29000,1241,null,null,null,null,null,null,null,"2021-04-23","10:30:00",28955,29010,28935,29005,18553]
["2021-04-23","13:30:00",28990,28990,28950,28960,490,null,null,null,null,null,null,null,"2021-04-23","13:30:00",28985,28990,28955,28955,6296]
["2021-04-23","14:45:00",28950,29010,28950,29010,1176,null,null,null,null,null,null,null,"2021-04-23","14:45:00",28960,29010,28950,29005,19057]
["2021-04-26","19:00:00",28970,28990,28970,28980,77,null,null,null,null,null,null,null,"2021-04-26","19:00:00",28970,28990,28965,28985,2826]
["2021-04-26","20:30:00",28980,28980,28960,28960,216,null,null,null,null,null,null,null,"2021-04-26","20:30:00",28975,28985,28955,28960,2652]
["2021-04-26","21:15:00",28930,28930,28870,28890,351,null,null,null,null,null,null,null,"2021-04-26","21:15:00",28930,28940,28875,28885,11234]
["2021-04-26","00:15:00",29130,29160,29130,29150,262,null,null,null,null,null,null,null,"2021-04-26","00:15:00",29130,29160,29130,29145,7140]
["2021-04-26","01:45:00",29140,29160,29140,29150,77,null,null,null,null,null,null,null,"2021-04-26","01:45:00",29140,29160,29135,29145,2246]
["2021-04-26","04:45:00",29260,29260,29200,29220,286,null,null,null,null,null,null,null,"2021-04-26","04:45:00",29260,29265,29200,29215,6387]
["2021-04-26","10:45:00",29120,29160,29110,29120,1331,null,null,null,null,null,null,null,"2021-04-26","10:45:00",29125,29165,29110,29120,21331]
["2021-04-26","12:00:00",29110,29130,29100,29130,271,null,null,null,null,null,null,null,"2021-04-26","12:00:00",29105,29130,29095,29130,4464]
["2021-04-26","15:15:00",29170,29170,29170,29170,1364,null,null,null,null,null,null,null,"2021-04-26","15:15:00",29165,29165,29165,29165,3829]
["2021-04-27","17:45:00",29140,29150,29130,29150,212,null,null,null,null,null,null,null,"2021-04-27","17:45:00",29145,29155,29135,29150,3919]
["2021-04-27","18:30:00",29180,29180,29150,29150,58,null,null,null,null,null,null,null,"2021-04-27","18:30:00",29175,29180,29150,29165,2533]
["2021-04-27","21:30:00",29200,29220,29190,29210,98,null,null,null,null,null,null,null,"2021-04-27","21:30:00",29210,29220,29190,29200,4120]
["2021-04-27","23:00:00",29220,29230,29210,29220,144,null,null,null,null,null,null,null,"2021-04-27","23:00:00",29220,29230,29210,29230,4511]
["2021-04-27","02:00:00",29220,29240,29220,29230,100,null,null,null,null,null,null,null,"2021-04-27","02:00:00",29225,29235,29215,29235,1706]
["2021-04-27","05:00:00",29240,29250,29210,29220,50,null,null,null,null,null,null,null,"2021-04-27","05:00:00",29230,29250,29215,29220,1855]
["2021-04-27","09:15:00",29110,29140,29100,29140,916,null,null,null,null,null,null,null,"2021-04-27","09:15:00",29110,29140,29100,29135,18382]
["2021-04-27","12:30:00",29050,29100,29040,29100,674,null,null,null,null,null,null,null,"2021-04-27","12:30:00",29055,29105,29035,29105,13048]
["2021-04-27","14:00:00",29060,29080,29050,29050,450,null,null,null,null,null,null,null,"2021-04-27","14:00:00",29060,29085,29050,29050,6531]
["2021-04-27","14:45:00",29030,29050,29000,29000,1593,null,null,null,null,null,null,null,"2021-04-27","14:45:00",29040,29055,28990,29000,25175]
["2021-04-28","18:45:00",28980,28980,28830,28870,1368,null,null,null,null,null,null,null,"2021-04-28","18:45:00",28985,28985,28830,28870,22662]
["2021-04-28","20:15:00",28930,28950,28920,28930,148,null,null,null,null,null,null,null,"2021-04-28","20:15:00",28925,28955,28915,28930,4395]
["2021-04-28","23:15:00",28920,28950,28890,28950,268,null,null,null,null,null,null,null,"2021-04-28","23:15:00",28925,28950,28885,28950,8609]
["2021-04-28","01:00:00",29030,29030,29010,29020,81,null,null,null,null,null,null,null,"2021-04-28","01:00:00",29020,29035,29015,29020,2759]
["2021-04-28","03:45:00",29050,29050,29040,29040,39,null,null,null,null,null,null,null,"2021-04-28","03:45:00",29050,29055,29035,29035,1227]
["2021-04-28","09:45:00",28960,28980,28940,28970,421,null,null,null,null,null,null,null,"2021-04-28","09:45:00",28960,28985,28940,28975,9808]
["2021-04-28","11:15:00",29100,29110,29090,29110,334,null,null,null,null,null,null,null,"2021-04-28","11:15:00",29100,29115,29090,29105,6846]
["2021-04-28","12:00:00",29080,29100,29070,29070,266,null,null,null,null,null,null,null,"2021-04-28","12:00:00",29080,29100,29060,29075,6461]
["2021-04-28","15:00:00",29070,29080,29050,29070,1317,null,null,null,null,null,null,null,"2021-04-28","15:00:00",29070,29080,29055,29060,12383]
["2021-04-30","17:30:00",29040,29060,29040,29060,119,null,null,null,null,null,null,null,"2021-04-30","17:30:00",29045,29065,29035,29050,3066]
["2021-04-30","20:30:00",29050,29050,29010,29010,171,null,null,null,null,null,null,null,"2021-04-30","20:30:00",29060,29060,29005,29005,5070]
["2021-04-30","22:15:00",29050,29050,29020,29040,160,null,null,null,null,null,null,null,"2021-04-30","22:15:00",29050,29055,29020,29040,2773]
["2021-04-30","01:00:00",28990,29010,28990,29000,59,null,null,null,null,null,null,null,"2021-04-30","01:00:00",28995,29010,28985,29005,3262]
["2021-04-30","04:00:00",29020,29020,28910,28950,362,null,null,null,null,null,null,null,"2021-04-30","04:00:00",29015,29020,28910,28955,8347]
["2021-04-30","05:30:00",28920,28920,28920,28920,68,null,null,null,null,null,null,null,"2021-04-30","05:30:00",28925,28925,28925,28925,1581]
["2021-04-30","09:15:00",28920,28970,28910,28960,969,null,null,null,null,null,null,null,"2021-04-30","09:15:00",28925,28970,28900,28965,20964]
["2021-04-30","12:15:00",28920,28920,28890,28910,266,null,null,null,null,null,null,null,"2021-04-30","12:15:00",28920,28920,28890,28915,5249]
["2021-04-30","13:45:00",28860,28860,28820,28820,385,null,null,null,null,null,null,null,"2021-04-30","13:45:00",28860,28860,28820,28825,7582]
["2021-05-06","17:45:00",28910,28920,28900,28900,90,null,null,null,null,null,null,null,"2021-05-06","17:45:00",28920,28920,28895,28900,2375]
["2021-05-06","19:30:00",28890,28890,28860,28860,135,null,null,null,null,null,null,null,"2021-05-06","19:30:00",28885,28890,28850,28855,3813]
["2021-05-06","22:15:00",28880,28880,28870,28880,124,null,null,null,null,null,null,null,"2021-05-06","22:15:00",28875,28890,28870,28880,2557]
["2021-05-06","01:15:00",28900,28910,28890,28910,91,null,null,null,null,null,null,null,"2021-05-06","01:15:00",28900,28910,28890,28900,2393]
["2021-05-06","02:45:00",28880,28880,28820,28830,277,null,null,null,null,null,null,null,"2021-05-06","02:45:00",28885,28885,28820,28830,6482]
["2021-05-06","03:30:00",28860,28860,28850,28850,25,null,null,null,null,null,null,null,"2021-05-06","03:30:00",28850,28860,28845,28855,943]
["2021-05-06","09:30:00",29190,29270,29180,29250,2071,null,null,null,null,null,null,null,"2021-05-06","09:30:00",29185,29275,29170,29245,30019]
["2021-05-06","11:00:00",29420,29440,29400,29440,1882,null,null,null,null,null,null,null,"2021-05-06","11:00:00",29425,29445,29395,29440,20841]
["2021-05-06","14:00:00",29270,29320,29270,29290,1570,null,null,null,null,null,null,null,"2021-05-06","14:00:00",29270,29325,29265,29285,15030]
["2021-05-07","16:45:00",29390,29390,29350,29350,251,null,null,null,null,null,null,null,"2021-05-07","16:45:00",29390,29395,29350,29355,7457]
["2021-05-07","19:30:00",29260,29280,29260,29270,82,null,null,null,null,null,null,null,"2021-05-07","19:30:00",29260,29290,29255,29275,4241]
["2021-05-07","22:30:00",29310,29310,29240,29270,450,null,null,null,null,null,null,null,"2021-05-07","22:30:00",29310,29310,29235,29260,15976]
["2021-05-07","00:00:00",29240,29240,29190,29210,222,null,null,null,null,null,null,null,"2021-05-07","00:00:00",29235,29240,29195,29210,5800]
["2021-05-07","00:45:00",29320,29330,29300,29310,180,null,null,null,null,null,null,null,"2021-05-07","00:45:00",29315,29340,29300,29310,6829]
["2021-05-07","04:45:00",29320,29370,29320,29370,288,null,null,null,null,null,null,null,"2021-05-07","04:45:00",29325,29370,29320,29365,7477]
["2021-05-07","05:15:00",29360,29370,29350,29360,64,null,null,null,null,null,null,null,"2021-05-07","05:15:00",29360,29365,29355,29360,1054]
["2021-05-07","11:15:00",29430,29440,29410,29430,691,null,null,null,null,null,null,null,"2021-05-07","11:15:00",29425,29435,29400,29425,11680]
["2021-05-07","13:00:00",29370,29370,29330,29360,607,null,null,null,null,null,null,null,"2021-05-07","13:00:00",29375,29380,29335,29360,9189]
["2021-05-10","16:45:00",29370,29370,29360,29360,195,null,null,null,null,null,null,null,"2021-05-10","16:45:00",29370,29380,29355,29360,3597]
["2021-05-10","19:45:00",29410,29420,29410,29410,102,null,null,null,null,null,null,null,"2021-05-10","19:45:00",29410,29415,29400,29405,2692]
["2021-05-10","21:15:00",29390,29400,29380,29400,77,null,null,null,null,null,null,null,"2021-05-10","21:15:00",29390,29400,29385,29395,2736]
["2021-05-10","22:00:00",29340,29360,29330,29360,264,null,null,null,null,null,null,null,"2021-05-10","22:00:00",29335,29360,29325,29355,8226]
["2021-05-10","02:00:00",29390,29390,29360,29360,154,null,null,null,null,null,null,null,"2021-05-10","02:00:00",29390,29390,29355,29355,3301]
["2021-05-10","02:30:00",29350,29360,29350,29360,108,null,null,null,null,null,null,null,"2021-05-10","02:30:00",29345,29365,29345,29355,2040]
["2021-05-10","05:30:00",29410,29410,29410,29410,92,null,null,null,null,null,null,null,"2021-05-10","05:30:00",29415,29415,29415,29415,1606]
["2021-05-10","10:15:00",29690,29700,29660,29670,1399,null,null,null,null,null,null,null,"2021-05-10","10:15:00",29685,29695,29660,29665,19951]
["2021-05-10","13:00:00",29550,29550,29510,29510,530,null,null,null,null,null,null,null,"2021-05-10","13:00:00",29560,29560,29515,29515,10163]
["2021-05-11","17:00:00",29520,29540,29520,29530,168,null,null,null,null,null,null,null,"2021-05-11","17:00:00",29520,29540,29515,29530,3528]
["2021-05-11","18:30:00",29510,29510,29500,29500,60,null,null,null,null,null,null,null,"2021-05-11","18:30:00",29510,29510,29490,29495,2292]
["2021-05-11","19:15:00",29530,29530,29520,29530,74,null,null,null,null,null,null,null,"2021-05-11","19:15:00",29530,29535,29520,29530,2181]
["2021-05-11","23:15:00",29530,29530,29510,29510,321,null,null,null,null,null,null,null,"2021-05-11","23:15:00",29535,29540,29505,29510,6663]
["2021-05-11","23:45:00",29500,29500,29480,29490,441,null,null,null,null,null,null,null,"2021-05-11","23:45:00",29505,29505,29480,29490,7117]
["2021-05-11","02:45:00",29490,29500,29490,29490,37,null,null,null,null,null,null,null,"2021-05-11","02:45:00",29495,29500,29480,29485,1930]
["2021-05-11","04:30:00",29340,29350,29320,29340,69,null,null,null,null,null,null,null,"2021-05-11","04:30:00",29345,29360,29325,29345,3349]
["2021-05-11","10:15:00",28850,28930,28850,28850,1696,null,null,null,null,null,null,null,"2021-05-11","10:15:00",28855,28930,28845,28855,31409]
["2021-05-11","12:15:00",28620,28670,28600,28660,746,null,null,null,null,null,null,null,"2021-05-11","12:15:00",28625,28665,28605,28660,15092]
["2021-05-11","14:45:00",28620,28630,28570,28620,2209,null,null,null,null,null,null,null,"2021-05-11","14:45:00",28620,28630,28575,28625,29385]
["2021-05-12","16:30:00",28620,28650,28600,28600,1115,null,null,null,null,null,null,null,"2021-05-12","16:30:00",28620,28650,28590,28600,17318]
["2021-05-12","20:30:00",28590,28600,28560,28590,296,null,null,null,null,null,null,null,"2021-05-12","20:30:00",28590,28600,28560,28590,6518]
["2021-05-12","21:00:00",28540,28560,28510,28520,373,null,null,null,null,null,null,null,"2021-05-12","21:00:00",28545,28570,28505,28520,9499]
["2021-05-12","00:00:00",28400,28420,28340,28420,554,null,null,null,null,null,null,null,"2021-05-12","00:00:00",28395,28420,28345,28420,15170]
["2021-05-12","01:45:00",28470,28470,28420,28460,167,null,null,null,null,null,null,null,"2021-05-12","01:45:00",28470,28480,28420,28465,6039]
["2021-05-12","04:30:00",28630,28640,28550,28590,237,null,null,null,null,null,null,null,"2021-05-12","04:30:00",28630,28640,28550,28585,7029]
["2021-05-12","09:30:00",28630,28630,28380,28380,4010,null,null,null,null,null,null,null,"2021-05-12","09:30:00",28635,28635,28375,28380,60636]
["2021-05-12","12:00:00",28390,28410,28370,28390,597,null,null,null,null,null,null,null,"2021-05-12","12:00:00",28390,28415,28370,28400,10112]
["2021-05-12","12:45:00",28170,28170,28020,28060,4895,null,null,null,null,null,null,null,"2021-05-12","12:45:00",28170,28175,28015,28055,68920]
["2021-05-13","17:45:00",28180,28220,28180,28220,530,null,null,null,null,null,null,null,"2021-05-13","17:45:00",28175,28225,28170,28220,10015]
["2021-05-13","18:15:00",28250,28250,28200,28200,270,null,null,null,null,null,null,null,"2021-05-13","18:15:00",28255,28255,28200,28205,5890]
["2021-05-13","21:15:00",28190,28220,28180,28180,184,null,null,null,null,null,null,null,"2021-05-13","21:15:00",28185,28220,28175,28180,6433]
["2021-05-13","23:00:00",28090,28130,28060,28110,994,null,null,null,null,null,null,null,"2021-05-13","23:00:00",28095,28140,28060,28100,17816]
["2021-05-13","01:45:00",27930,27970,27910,27950,404,null,null,null,null,null,null,null,"2021-05-13","01:45:00",27935,27975,27910,27955,8979]
["2021-05-13","03:45:00",27870,27920,27860,27860,260,null,null,null,null,null,null,null,"2021-05-13","03:45:00",27875,27925,27855,27860,7336]
["2021-05-13","09:15:00",27630,27800,27600,27750,2960,null,null,null,null,null,null,null,"2021-05-13","09:15:00",27635,27800,27590,27750,42923]
["2021-05-13","10:00:00",27690,27690,27590,27600,2121,null,null,null,null,null,null,null,"2021-05-13","10:00:00",27695,27695,27585,27605,32999]
["2021-05-13","14:00:00",27590,27600,27560,27560,1300,null,null,null,null,null,null,null,"2021-05-13","14:00:00",27595,27600,27555,27560,19068]
["2021-05-13","14:30:00",27420,27510,27420,27440,2008,null,null,null,null,null,null,null,"2021-05-13","14:30:00",27415,27510,27415,27440,36518]
["2021-05-14","19:30:00",27270,27300,27250,27290,269,null,null,null,null,null,null,null,"2021-05-14","19:30:00",27265,27305,27250,27290,7665]
["2021-05-14","20:15:00",27300,27370,27300,27350,481,null,null,null,null,null,null,null,"2021-05-14","20:15:00",27305,27365,27295,27355,11124]
["2021-05-14","23:00:00",27620,27680,27620,27640,844,null,null,null,null,null,null,null,"2021-05-14","23:00:00",27610,27675,27610,27635,20698]
["2021-05-14","01:00:00",27580,27640,27570,27630,322,null,null,null,null,null,null,null,"2021-05-14","01:00:00",27580,27645,27565,27625,8364]
["2021-05-14","03:30:00",27680,27710,27670,27710,369,null,null,null,null,null,null,null,"2021-05-14","03:30:00",27685,27720,27670,27710,6785]
["2021-05-14","04:15:00",27680,27710,27650,27700,150,null,null,null,null,null,null,null,"2021-05-14","04:15:00",27680,27720,27660,27700,3946]
["2021-05-14","11:15:00",27880,27930,27880,27930,1206,null,null,null,null,null,null,null,"2021-05-14","11:15:00",27880,27940,27870,27930,20904]
["2021-05-14","11:45:00",27910,27940,27900,27930,465,null,null,null,null,null,null,null,"2021-05-14","11:45:00",27910,27945,27900,27925,8375]
["2021-05-14","14:00:00",28070,28130,28060,28130,1327,null,null,null,null,null,null,null,"2021-05-14","14:00:00",28060,28130,28055,28130,15900]
["2021-05-17","17:15:00",27960,28000,27960,27980,704,null,null,null,null,null,null,null,"2021-05-17","17:15:00",27960,28000,27955,27985,7637]
["2021-05-17","20:15:00",28030,28050,28030,28050,152,null,null,null,null,null,null,null,"2021-05-17","20:15:00",28035,28050,28025,28050,2813]
["2021-05-17","22:15:00",28050,28080,28050,28080,136,null,null,null,null,null,null,null,"2021-05-17","22:15:00",28060,28080,28040,28075,5422]
["2021-05-17","00:45:00",28240,28270,28220,28220,288,null,null,null,null,null,null,null,"2021-05-17","00:45:00",28240,28265,28220,28220,5028]
["2021-05-17","01:30:00",28260,28260,28250,28250,84,null,null,null,null,null,null,null,"2021-05-17","01:30:00",28255,28265,28240,28250,2497]
["2021-05-17","05:30:00",28280,28280,28280,28280,56,null,null,null,null,null,null,null,"2021-05-17","05:30:00",28280,28280,28280,28280,1806]
["2021-05-17","09:00:00",28330,28340,28120,28130,2928,null,null,null,null,null,null,null,"2021-05-17","09:00:00",28330,28345,28120,28135,52756]
["2021-05-17","11:15:00",27880,27880,27740,27740,2302,null,null,null,null,null,null,null,"2021-05-17","11:15:00",27880,27885,27735,27745,33446]
["2021-05-17","13:30:00",27710,27780,27690,27760,798,null,null,null,null,null,null,null,"2021-05-17","13:30:00",27715,27780,27680,27765,16017]
["2021-05-18","17:30:00",27790,27820,27790,27820,339,null,null,null,null,null,null,null,"2021-05-18","17:30:00",27785,27825,27785,27820,8868]
["2021-05-18","19:30:00",27730,27740,27720,27730,342,null,null,null,null,null,null,null,"2021-05-18","19:30:00",27730,27740,27715,27725,9337]
["2021-05-18","22:00:00",27710,27740,27710,27730,191,null,null,null,null,null,null,null,"2021-05-18","22:00:00",27705,27740,27705,27725,4687]
["2021-05-18","23:45:00",27720,27740,27710,27720,236,null,null,null,null,null,null,null,"2021-05-18","23:45:00",27720,27750,27705,27725,7347]
["2021-05-18","02:45:00",27670,27690,27670,27680,60,null,null,null,null,null,null,null,"2021-05-18","02:45:00",27675,27695,27665,27680,2588]
["2021-05-18","03:15:00",27690,27700,27690,27700,130,null,null,null,null,null,null,null,"2021-05-18","03:15:00",27695,27705,27685,27700,1984]
["2021-05-18","05:30:00",27800,27800,27800,27800,60,null,null,null,null,null,null,null,"2021-05-18","05:30:00",27800,27800,27800,27800,1267]
["2021-05-18","10:45:00",28440,28460,28430,28460,795,null,null,null,null,null,null,null,"2021-05-18","10:45:00",28440,28460,28430,28455,13535]
["2021-05-18","13:45:00",28430,28480,28430,28470,1236,null,null,null,null,null,null,null,"2021-05-18","13:45:00",28430,28475,28425,28475,11308]
["2021-05-19","16:45:00",28400,28410,28380,28400,274,null,null,null,null,null,null,null,"2021-05-19","16:45:00",28395,28405,28380,28390,5314]
["2021-05-19","19:15:00",28360,28360,28340,28360,88,null,null,null,null,null,null,null,"2021-05-19","19:15:00",28360,28360,28340,28355,2791]
["2021-05-19","21:00:00",28320,28330,28310,28330,131,null,null,null,null,null,null,null,"2021-05-19","21:00:00",28320,28330,28305,28325,4385]
["2021-05-19","00:00:00",28320,28320,28300,28310,182,null,null,null,null,null,null,null,"2021-05-19","00:00:00",28325,28325,28290,28310,6093]
["2021-05-19","00:30:00",28290,28290,28250,28260,211,null,null,null,null,null,null,null,"2021-05-19","00:30:00",28285,28290,28250,28265,6816]
["2021-05-19","02:45:00",28270,28280,28260,28260,41,null,null,null,null,null,null,null,"2021-05-19","02:45:00",28275,28285,28250,28255,1485]
["2021-05-19","05:00:00",28130,28130,28110,28110,186,null,null,null,null,null,null,null,"2021-05-19","05:00:00",28130,28135,28105,28110,3148]
["2021-05-19","11:00:00",28060,28060,27990,28000,975,null,null,null,null,null,null,null,"2021-05-19","11:00:00",28070,28070,27990,27995,18638]
["2021-05-19","13:00:00",28000,28020,27980,27990,494,null,null,null,null,null,null,null,"2021-05-19","13:00:00",28000,28025,27975,27985,7589]
["2021-05-20","16:30:00",27940,27960,27910,27960,631,null,null,null,null,null,null,null,"2021-05-20","16:30:00",27940,27965,27905,27960,14898]
["2021-05-20","18:45:00",27920,27920,27850,27870,346,null,null,null,null,null,null,null,"2021-05-20","18:45:00",27920,27930,27855,27865,10021]
["2021-05-20","21:00:00",27830,27880,27830,27860,316,null,null,null,null,null,null,null,"2021-05-20","21:00:00",27830,27885,27825,27865,6899]
["2021-05-20","21:45:00",27830,27830,27710,27730,872,null,null,null,null,null,null,null,"2021-05-20","21:45:00",27825,27835,27715,27730,18469]
["2021-05-20","00:00:00",27690,27770,27680,27770,602,null,null,null,null,null,null,null,"2021-05-20","00:00:00",27690,27780,27675,27765,16543]
["2021-05-20","02:15:00",27970,27970,27940,27960,155,null,null,null,null,null,null,null,"2021-05-20","02:15:00",27960,27975,27935,27955,5243]
["2021-05-20","04:00:00",27830,27890,27790,27880,416,null,null,null,null,null,null,null,"2021-05-20","04:00:00",27835,27900,27785,27880,14417]
["2021-05-20","10:15:00",27970,27970,27880,27940,1531,null,null,null,null,null,null,null,"2021-05-20","10:15:00",27970,27970,27880,27940,25110]
["2021-05-20","12:45:00",28070,28070,28030,28040,448,null,null,null,null,null,null,null,"2021-05-20","12:45:00",28065,28070,28025,28040,7501]
["2021-05-20","15:00:00",28100,28100,28040,28050,1377,null,null,null,null,null,null,null,"2021-05-20","15:00:00",28090,28095,28045,28065,16089]
["2021-05-21","18:15:00",27960,27960,27870,27900,469,null,null,null,null,null,null,null,"2021-05-21","18:15:00",27965,27965,27870,27900,11685]
["2021-05-21","19:00:00",27890,27920,27880,27910,250,null,null,null,null,null,null,null,"2021-05-21","19:00:00",27895,27925,27875,27915,5895]
["2021-05-21","21:15:00",27980,27990,27980,27990,90,null,null,null,null,null,null,null,"2021-05-21","21:15:00",27975,27995,27975,27995,4032]
["2021-05-21","23:30:00",28220,28220,28180,28200,210,null,null,null,null,null,null,null,"2021-05-21","23:30:00",28210,28220,28175,28205,8467]
["2021-05-21","01:15:00",28240,28240,28190,28190,236,null,null,null,null,null,null,null,"2021-05-21","01:15:00",28235,28240,28180,28180,7409]
["2021-05-21","04:30:00",28260,28260,28210,28220,105,null,null,null,null,null,null,null,"2021-05-21","04:30:00",28265,28265,28205,28220,3645]
["2021-05-21","10:00:00",28380,28400,28350,28390,792,null,null,null,null,null,null,null,"2021-05-21","10:00:00",28380,28400,28345,28385,15912]
["2021-05-21","12:15:00",28210,28250,28210,28250,300,null,null,null,null,null,null,null,"2021-05-21","12:15:00",28205,28260,28205,28260,5391]
["2021-05-21","14:30:00",28320,28340,28300,28300,566,null,null,null,null,null,null,null,"2021-05-21","14:30:00",28320,28340,28300,28300,8530]
["2021-05-24","17:15:00",28280,28290,28250,28290,337,null,null,null,null,null,null,null,"2021-05-24","17:15:00",28285,28290,28250,28285,7788]
["2021-05-24","18:30:00",28330,28340,28320,28340,186,null,null,null,null,null,null,null,"2021-05-24","18:30:00",28335,28350,28315,28345,4659]
["2021-05-24","20:45:00",28410,28440,28410,28430,206,null,null,null,null,null,null,null,"2021-05-24","20:45:00",28405,28435,28405,28430,7777]
["2021-05-24","22:30:00",28400,28410,28380,28390,246,null,null,null,null,null,null,null,"2021-05-24","22:30:00",28395,28410,28380,28385,8136]
["2021-05-24","01:45:00",28350,28350,28280,28320,184,null,null,null,null,null,null,null,"2021-05-24","01:45:00",28355,28355,28275,28310,7567]
["2021-05-24","04:15:00",28420,28440,28420,28430,114,null,null,null,null,null,null,null,"2021-05-24","04:15:00",28415,28440,28410,28430,3348]
["2021-05-24","09:30:00",28530,28570,28480,28510,1205,null,null,null,null,null,null,null,"2021-05-24","09:30:00",28525,28580,28480,28510,26044]
["2021-05-24","11:45:00",28380,28390,28360,28390,198,null,null,null,null,null,null,null,"2021-05-24","11:45:00",28375,28395,28360,28395,5329]
["2021-05-24","13:30:00",28430,28430,28380,28400,495,null,null,null,null,null,null,null,"2021-05-24","13:30:00",28420,28430,28380,28390,9163]
["2021-05-24","14:45:00",28380,28400,28360,28380,815,null,null,null,null,null,null,null,"2021-05-24","14:45:00",28385,28400,28360,28375,9318]
["2021-05-25","18:00:00",28360,28390,28360,28390,111,null,null,null,null,null,null,null,"2021-05-25","18:00:00",28360,28395,28355,28385,3697]
["2021-05-25","20:30:00",28370,28370,28360,28360,64,null,null,null,null,null,null,null,"2021-05-25","20:30:00",28375,28375,28355,28360,1896]
["2021-05-25","22:30:00",28410,28450,28410,28440,471,null,null,null,null,null,null,null,"2021-05-25","22:30:00",28415,28450,28400,28440,11720]
["2021-05-25","01:30:00",28460,28480,28460,28480,73,null,null,null,null,null,null,null,"2021-05-25","01:30:00",28460,28485,28460,28485,2652]
["2021-05-25","03:45:00",28530,28540,28530,28530,65,null,null,null,null,null,null,null,"2021-05-25","03:45:00",28535,28540,28525,28530,1503]
["2021-05-25","09:00:00",28560,28560,28440,28470,2673,null,null,null,null,null,null,null,"2021-05-25","09:00:00",28560,28560,28440,28465,57373]
["2021-05-25","10:45:00",28540,28550,28520,28540,545,null,null,null,null,null,null,null,"2021-05-25","10:45:00",28535,28550,28520,28540,9113]
["2021-05-25","12:00:00",28550,28560,28540,28550,199,null,null,null,null,null,null,null,"2021-05-25","12:00:00",28550,28560,28540,28545,4314]
["2021-05-25","14:15:00",28510,28530,28510,28530,467,null,null,null,null,null,null,null,"2021-05-25","14:15:00",28515,28535,28505,28535,5075]
["2021-05-26","17:45:00",28560,28580,28560,28580,115,null,null,null,null,null,null,null,"2021-05-26","17:45:00",28555,28585,28555,28575,3194]
["2021-05-26","19:45:00",28590,28590,28580,28580,24,null,null,null,null,null,null,null,"2021-05-26","19:45:00",28580,28590,28580,28580,1149]
["2021-05-26","21:30:00",28580,28590,28580,28590,54,null,null,null,null,null,null,null,"2021-05-26","21:30:00",28590,28595,28580,28590,1788]
["2021-05-26","01:00:00",28470,28490,28460,28490,104,null,null,null,null,null,null,null,"2021-05-26","01:00:00",28465,28490,28455,28490,5482]
["2021-05-26","03:15:00",28430,28430,28380,28380,223,null,null,null,null,null,null,null,"2021-05-26","03:15:00",28430,28435,28375,28380,6372]
["2021-05-26","05:00:00",28400,28400,28390,28400,25,null,null,null,null,null,null,null,"2021-05-26","05:00:00",28405,28405,28385,28395,1216]
["2021-05-26","09:15:00",28550,28610,28550,28590,1305,null,null,null,null,null,null,null,"2021-05-26","09:15:00",28545,28610,28545,28595,26824]
["2021-05-26","11:30:00",28600,28600,28590,28600,169,null,null,null,null,null,null,null,"2021-05-26","11:30:00",28595,28610,28580,28600,4916]
["2021-05-26","14:00:00",28660,28670,28650,28660,436,null,null,null,null,null,null,null,"2021-05-26","14:00:00",28665,28670,28645,28665,7228]
["2021-05-27","17:00:00",28610,28610,28590,28610,286,null,null,null,null,null,null,null,"2021-05-27","17:00:00",28605,28615,28590,28615,4647]
["2021-05-27","18:45:00",28620,28620,28600,28600,186,null,null,null,null,null,null,null,"2021-05-27","18:45:00",28620,28620,28590,28595,4643]
["2021-05-27","22:15:00",28600,28610,28600,28600,63,null,null,null,null,null,null,null,"2021-05-27","22:15:00",28605,28610,28595,28600,1828]
["2021-05-27","00:30:00",28600,28600,28590,28600,99,null,null,null,null,null,null,null,"2021-05-27","00:30:00",28605,28605,28590,28605,3464]
["2021-05-27","02:15:00",28620,28630,28620,28630,48,null,null,null,null,null,null,null,"2021-05-27","02:15:00",28620,28635,28615,28625,1247]
["2021-05-27","03:30:00",28620,28620,28620,28620,18,null,null,null,null,null,null,null,"2021-05-27","03:30:00",28620,28630,28610,28630,713]
["2021-05-27","09:45:00",28420,28480,28400,28460,1266,null,null,null,null,null,null,null,"2021-05-27","09:45:00",28415,28475,28400,28460,26532]
["2021-05-27","11:15:00",28460,28460,28440,28450,380,null,null,null,null,null,null,null,"2021-05-27","11:15:00",28470,28470,28445,28450,6930]
["2021-05-27","13:15:00",28510,28520,28500,28500,320,null,null,null,null,null,null,null,"2021-05-27","13:15:00",28510,28525,28495,28500,6025]
["2021-05-27","15:00:00",28540,28580,28530,28540,2616,null,null,null,null,null,null,null,"2021-05-27","15:00:00",28535,28575,28530,28540,27247]
["2021-05-28","19:30:00",28560,28590,28560,28590,98,null,null,null,null,null,null,null,"2021-05-28","19:30:00",28565,28590,28560,28580,3505]
["2021-05-28","21:45:00",28700,28750,28690,28740,496,null,null,null,null,null,null,null,"2021-05-28","21:45:00",28695,28745,28695,28745,8392]
["2021-05-28","22:15:00",28770,28790,28760,28780,316,null,null,null,null,null,null,null,"2021-05-28","22:15:00",28770,28795,28755,28780,7495]
["2021-05-28","02:15:00",28810,28820,28810,28810,62,null,null,null,null,null,null,null,"2021-05-28","02:15:00",28815,28820,28800,28805,1637]
["2021-05-28","04:00:00",28810,28810,28780,28790,74,null,null,null,null,null,null,null,"2021-05-28","04:00:00",28810,28810,28775,28790,3165]
["2021-05-28","05:30:00",28880,28880,28880,28880,70,null,null,null,null,null,null,null,"2021-05-28","05:30:00",28880,28880,28880,28880,1684]
["2021-05-28","10:30:00",29090,29120,29080,29110,1144,null,null,null,null,null,null,null,"2021-05-28","10:30:00",29085,29125,29075,29115,21761]
["2021-05-28","12:15:00",29170,29190,29150,29180,599,null,null,null,null,null,null,null,"2021-05-28","12:15:00",29165,29190,29155,29175,11031]
["2021-05-31","16:45:00",29120,29130,29100,29120,221,null,null,null,null,null,null,null,"2021-05-31","16:45:00",29120,29130,29100,29115,4238]
["2021-05-31","19:00:00",29070,29090,29060,29060,95,null,null,null,null,null,null,null,"2021-05-31","19:00:00",29080,29090,29050,29065,3947]
["2021-05-31","19:30:00",29070,29090,29070,29070,53,null,null,null,null,null,null,null,"2021-05-31","19:30:00",29070,29090,29070,29075,2627]
["2021-05-31","23:30:00",29080,29120,29080,29120,150,null,null,null,null,null,null,null,"2021-05-31","23:30:00",29090,29120,29090,29110,5692]
["2021-05-31","01:15:00",29110,29110,29100,29100,29,null,null,null,null,null,null,null,"2021-05-31","01:15:00",29110,29115,29100,29105,1266]
["2021-05-31","02:45:00",29070,29080,29070,29080,20,null,null,null,null,null,null,null,"2021-05-31","02:45:00",29075,29085,29070,29075,919]
["2021-05-31","04:45:00",29040,29050,29020,29020,242,null,null,null,null,null,null,null,"2021-05-31","04:45:00",29035,29050,29015,29020,5602]
["2021-05-31","09:30:00",29050,29100,29040,29090,741,null,null,null,null,null,null,null,"2021-05-31","09:30:00",29045,29100,29035,29080,17408]
["2021-05-31","13:00:00",28850,28850,28820,28820,437,null,null,null,null,null,null,null,"2021-05-31","13:00:00",28850,28855,28825,28825,9087]
["2021-05-31","14:00:00",28800,28830,28800,28820,956,null,null,null,null,null,null,null,"2021-05-31","14:00:00",28795,28830,28795,28820,11854]
["2021-06-01","16:45:00",28990,29010,28990,29000,186,null,null,null,null,null,null,null,"2021-06-01","16:45:00",28990,29005,28985,29000,4492]
["2021-06-01","20:45:00",28990,28990,28980,28980,67,null,null,null,null,null,null,null,"2021-06-01","20:45:00",28995,29000,28975,28985,1562]
["2021-06-01","22:30:00",28960,28970,28940,28940,66,null,null,null,null,null,null,null,"2021-06-01","22:30:00",28960,28965,28935,28940,2567]
["2021-06-01","00:00:00",28910,28910,28890,28890,198,null,null,null,null,null,null,null,"2021-06-01","00:00:00",28910,28915,28890,28895,3629]
["2021-06-01","02:00:00",28910,28930,28910,28930,13,null,null,null,null,null,null,null,"2021-06-01","02:00:00",28920,28930,28915,28930,455]
["2021-06-01","03:45:00",28930,28940,28930,28940,2,null,null,null,null,null,null,null,"2021-06-01","03:45:00",28930,28940,28930,28940,223]
["2021-06-01","10:15:00",28910,28910,28710,28740,2588,null,null,null,null,null,null,null,"2021-06-01","10:15:00",28910,28910,28715,28740,38779]
["2021-06-01","11:15:00",28770,28770,28680,28690,1037,null,null,null,null,null,null,null,"2021-06-01","11:15:00",28775,28775,28670,28695,18345]
["2021-06-01","13:00:00",28740,28760,28730,28760,357,null,null,null,null,null,null,null,"2021-06-01","13:00:00",28735,28765,28735,28760,5534]
["2021-06-02","18:00:00",28910,28930,28910,28920,242,null,null,null,null,null,null,null,"2021-06-02","18:00:00",28915,28925,28905,28910,4199]
["2021-06-02","19:45:00",28890,28910,28890,28910,148,null,null,null,null,null,null,null,"2021-06-02","19:45:00",28895,28915,28885,28915,2606]
["2021-06-02","21:15:00",28960,28980,28960,28970,272,null,null,null,null,null,null,null,"2021-06-02","21:15:00",28955,28975,28955,28970,4062]
["2021-06-02","23:15:00",28810,28810,28760,28810,2563,null,null,null,null,null,null,null,"2021-06-02","23:15:00",28810,28810,28755,28810,32044]
["2021-06-02","02:00:00",28800,28800,28760,28780,194,null,null,null,null,null,null,null,"2021-06-02","02:00:00",28805,28805,28750,28775,4705]
["2021-06-02","03:45:00",28820,28820,28820,28820,26,null,null,null,null,null,null,null,"2021-06-02","03:45:00",28820,28830,28810,28825,1504]
["2021-06-02","05:30:00",28760,28760,28760,28760,60,null,null,null,null,null,null,null,"2021-06-02","05:30:00",28755,28755,28755,28755,1434]
["2021-06-02","10:15:00",28860,28870,28830,28860,793,null,null,null,null,null,null,null,"2021-06-02","10:15:00",28860,28870,28830,28860,13431]
["2021-06-02","14:15:00",28940,28960,28940,28950,548,null,null,null,null,null,null,null,"2021-06-02","14:15:00",28935,28960,28930,28945,10165]
["2021-06-03","17:00:00",28850,28910,28850,28910,692,null,null,null,null,null,null,null,"2021-06-03","17:00:00",28855,28915,28850,28910,8788]
["2021-06-03","18:30:00",28890,28890,28870,28880,112,null,null,null,null,null,null,null,"2021-06-03","18:30:00",28895,28900,28875,28880,2082]
["2021-06-03","21:30:00",28910,28920,28910,28910,50,null,null,null,null,null,null,null,"2021-06-03","21:30:00",28915,28925,28900,28910,3191]
["2021-06-03","23:15:00",28940,28960,28930,28950,214,null,null,null,null,null,null,null,"2021-06-03","23:15:00",28935,28965,28920,28955,5646]
["2021-06-03","01:00:00",28940,28940,28930,28940,121,null,null,null,null,null,null,null,"2021-06-03","01:00:00",28945,28950,28930,28935,2618]
["2021-06-03","02:45:00",28870,28870,28850,28860,48,null,null,null,null,null,null,null,"2021-06-03","02:45:00",28870,28880,28855,28865,1885]
["2021-06-03","04:30:00",28860,28860,28850,28860,68,null,null,null,null,null,null,null,"2021-06-03","04:30:00",28850,28865,28840,28865,2539]
["2021-06-03","11:30:00",29040,29050,28970,28990,594,null,null,null,null,null,null,null,"2021-06-03","11:30:00",29045,29050,28970,28985,14741]
["2021-06-03","13:15:00",29060,29070,29050,29060,335,null,null,null,null,null,null,null,"2021-06-03","13:15:00",29065,29080,29055,29055,6740]
["2021-06-03","14:45:00",29040,29060,29030,29060,1040,null,null,null,null,null,null,null,"2021-06-03","14:45:00",29040,29060,29030,29055,15374]
["2021-06-04","18:45:00",29030,29030,29012,29020,543,null,null,null,null,null,null,null,"2021-06-04","18:45:00",29035,29040,29015,29025,2337]
["2021-06-04","20:30:00",28890,28910,28890,28910,129,null,null,null,null,null,null,null,"2021-06-04","20:30:00",28900,28915,28885,28905,4079]
["2021-06-04","22:15:00",28950,28950,28930,28930,130,null,null,null,null,null,null,null,"2021-06-04","22:15:00",28945,28955,28930,28935,4720]
["2021-06-04","00:00:00",29000,29050,28990,29010,913,null,null,null,null,null,null,null,"2021-06-04","00:00:00",29000,29045,28995,29010,15381]
["2021-06-04","01:45:00",29020,29020,28990,29000,48,null,null,null,null,null,null,null,"2021-06-04","01:45:00",29015,29025,28985,29005,3068]
["2021-06-04","04:30:00",28990,29000,28990,28990,75,null,null,null,null,null,null,null,"2021-06-04","04:30:00",28990,29010,28990,28995,2191]
["2021-06-04","10:30:00",28840,28900,28800,28880,976,null,null,null,null,null,null,null,"2021-06-04","10:30:00",28840,28905,28795,28890,20306]
["2021-06-04","12:00:00",28900,28920,28890,28910,232,null,null,null,null,null,null,null,"2021-06-04","12:00:00",28900,28920,28890,28920,6117]
["2021-06-04","15:00:00",28950,28970,28930,28943,1277,null,null,null,null,null,null,null,"2021-06-04","15:00:00",28950,28975,28940,28940,11404]
["2021-06-07","17:45:00",28950,28960,28940,28950,119,null,null,null,null,null,null,null,"2021-06-07","17:45:00",28950,28955,28940,28950,3787]
["2021-06-07","19:30:00",28950,28950,28920,28950,171,null,null,null,null,null,null,null,"2021-06-07","19:30:00",28955,28955,28925,28955,3746]
["2021-06-07","21:15:00",28970,28970,28950,28970,100,null,null,null,null,null,null,null,"2021-06-07","21:15:00",28970,28970,28955,28965,3335]
["2021-06-07","23:00:00",29000,29012,29000,29012,292,null,null,null,null,null,null,null,"2021-06-07","23:00:00",29000,29020,28990,29015,6646]
["2021-06-07","01:45:00",29100,29110,29100,29110,97,null,null,null,null,null,null,null,"2021-06-07","01:45:00",29100,29110,29090,29105,1718]
["2021-06-07","03:45:00",29160,29160,29150,29150,53,null,null,null,null,null,null,null,"2021-06-07","03:45:00",29155,29160,29145,29145,1549]
["2021-06-07","05:15:00",29130,29140,29120,29140,38,null,null,null,null,null,null,null,"2021-06-07","05:15:00",29125,29140,29125,29135,794]
["2021-06-07","12:15:00",29030,29060,29030,29043,457,null,null,null,null,null,null,null,"2021-06-07","12:15:00",29025,29055,29025,29045,6506]
["2021-06-07","14:00:00",29050,29055,29030,29030,677,null,null,null,null,null,null,null,"2021-06-07","14:00:00",29050,29055,29030,29030,5569]
["2021-06-08","16:45:00",29030,29040,29020,29025,503,null,null,null,null,null,null,null,"2021-06-08","16:45:00",29035,29035,29020,29025,2010]
["2021-06-08","18:30:00",29020,29024,29020,29020,151,null,null,null,null,null,null,null,"2021-06-08","18:30:00",29015,29030,29010,29025,1511]
["2021-06-08","20:15:00",29060,29070,29060,29065,59,null,null,null,null,null,null,null,"2021-06-08","20:15:00",29050,29070,29050,29065,1422]
["2021-06-08","23:00:00",29020,29020,28970,28980,600,null,null,null,null,null,null,null,"2021-06-08","23:00:00",29015,29020,28975,28975,8481]
["2021-06-08","01:00:00",29040,29070,29030,29070,149,null,null,null,null,null,null,null,"2021-06-08","01:00:00",29040,29075,29030,29070,4757]
["2021-06-08","02:30:00",29134,29160,29134,29140,388,null,null,null,null,null,null,null,"2021-06-08","02:30:00",29135,29160,29130,29140,5498]
["2021-06-08","09:30:00",29150,29190,29150,29170,1068,null,null,null,null,null,null,null,"2021-06-08","09:30:00",29155,29190,29145,29170,17716]
["2021-06-08","11:15:00",29100,29110,29040,29058,1719,null,null,null,null,null,null,null,"2021-06-08","11:15:00",29100,29110,29040,29055,23232]
["2021-06-08","14:00:00",29050,29050,29030,29047,1132,null,null,null,null,null,null,null,"2021-06-08","14:00:00",29050,29055,29035,29047,7038]
["2021-06-08","14:45:00",29037,29040,29010,29020,2927,null,null,null,null,null,null,null,"2021-06-08","14:45:00",29035,29040,29010,29015,15636]
["2021-06-09","17:30:00",29045,29080,29045,29080,324,null,null,null,null,null,null,null,"2021-06-09","17:30:00",29050,29085,29050,29075,3651]
["2021-06-09","20:15:00",29080,29090,29080,29090,133,null,null,null,null,null,null,null,"2021-06-09","20:15:00",29085,29095,29075,29080,2715]
["2021-06-09","22:15:00",29080,29080,29070,29074,160,null,null,null,null,null,null,null,"2021-06-09","22:15:00",29085,29085,29075,29075,2618]
["2021-06-09","23:45:00",29050,29050,29030,29030,187,null,null,null,null,null,null,null,"2021-06-09","23:45:00",29045,29055,29025,29030,4900]
["2021-06-09","03:45:00",29000,29020,29000,29020,94,null,null,null,null,null,null,null,"2021-06-09","03:45:00",29005,29030,28995,29030,1124]
["2021-06-09","05:30:00",28970,28970,28970,28970,90,null,null,null,null,null,null,null,"2021-06-09","05:30:00",28970,28970,28970,28970,1429]
["2021-06-09","11:15:00",28907,28907,28880,28890,685,null,null,null,null,null,null,null,"2021-06-09","11:15:00",28905,28905,28880,28890,4483]
["2021-06-09","13:15:00",28880,28897,28870,28897,593,null,null,null,null,null,null,null,"2021-06-09","13:15:00",28880,28895,28870,28892,3785]
["2021-06-09","14:45:00",28887,28900,28870,28870,6593,null,null,null,null,null,null,null,"2021-06-09","14:45:00",28882,28895,28870,28875,13670]
["2021-06-10","17:30:00",28850,28870,28850,28870,265,null,null,null,null,null,null,null,"2021-06-10","17:30:00",28850,28880,28850,28870,3323]
["2021-06-10","19:30:00",28810,28820,28810,28820,119,null,null,null,null,null,null,null,"2021-06-10","19:30:00",28810,28825,28805,28822,1958]
["2021-06-10","22:00:00",28840,28840,28840,28840,20,null,null,null,null,null,null,null,"2021-06-10","22:00:00",28840,28845,28835,28835,1047]
["2021-06-10","01:00:00",28890,28890,28880,28890,48,null,null,null,null,null,null,null,"2021-06-10","01:00:00",28885,28900,28880,28895,1779]
["2021-06-10","02:45:00",28920,28920,28920,28920,44,null,null,null,null,null,null,null,"2021-06-10","02:45:00",28915,28925,28910,28925,1183]
["2021-06-10","05:30:00",28830,28830,28830,28830,78,null,null,null,null,null,null,null,"2021-06-10","05:30:00",28830,28830,28830,28830,1039]
["2021-06-10","10:30:00",28960,29000,28950,28989,335,null,null,null,null,null,null,null,"2021-06-10","10:30:00",28950,29005,28945,28990,7027]
["2021-06-10","12:00:00",28960,28980,28950,28960,112,null,null,null,null,null,null,null,"2021-06-10","12:00:00",28960,28975,28960,28960,1315]
["2021-06-10","13:45:00",28970,28990,28960,28970,255,null,null,null,null,null,null,null,"2021-06-10","13:45:00",28960,28985,28960,28975,2001]
["2021-06-11","16:45:00",28880,28890,28880,28890,246,null,null,null,null,null,null,null,"2021-06-11","16:45:00",28875,28895,28875,28890,5130]
["2021-06-11","19:15:00",28930,28930,28920,28920,136,null,null,null,null,null,null,null,"2021-06-11","19:15:00",28930,28930,28915,28920,3136]
["2021-06-11","22:15:00",29020,29050,29020,29040,180,null,null,null,null,null,null,null,"2021-06-11","22:15:00",29020,29055,29020,29045,6692]
["2021-06-11","00:00:00",28990,29000,28970,28980,279,null,null,null,null,null,null,null,"2021-06-11","00:00:00",28990,28995,28970,28985,6713]
["2021-06-11","02:45:00",29010,29020,29010,29020,55,null,null,null,null,null,null,null,"2021-06-11","02:45:00",29010,29025,29005,29020,1231]
["2021-06-11","04:45:00",28950,28950,28930,28940,175,null,null,null,null,null,null,null,"2021-06-11","04:45:00",28950,28955,28935,28945,3886]
["2021-06-11","09:15:00",28960,28990,28840,28860,1782,null,null,null,null,null,null,null,"2021-06-11","09:15:00",28960,29000,28840,28865,39646]
["2021-06-11","11:00:00",28960,28970,28860,28870,1141,null,null,null,null,null,null,null,"2021-06-11","11:00:00",28955,28980,28865,28875,25539]
["2021-06-11","13:00:00",28920,28930,28910,28910,172,null,null,null,null,null,null,null,"2021-06-11","13:00:00",28915,28930,28910,28910,3553]
["2021-06-14","16:30:00",28910,28910,28880,28910,476,null,null,null,null,null,null,null,"2021-06-14","16:30:00",28910,28910,28885,28905,7045]
["2021-06-14","19:30:00",28950,28960,28950,28960,118,null,null,null,null,null,null,null,"2021-06-14","19:30:00",28950,28965,28945,28960,2953]
["2021-06-14","21:15:00",28970,28970,28970,28970,58,null,null,null,null,null,null,null,"2021-06-14","21:15:00",28965,28975,28965,28970,1110]
["2021-06-14","00:00:00",28960,28960,28950,28960,99,null,null,null,null,null,null,null,"2021-06-14","00:00:00",28965,28965,28945,28960,4220]
["2021-06-14","02:00:00",28940,28950,28940,28940,131,null,null,null,null,null,null,null,"2021-06-14","02:00:00",28945,28950,28940,28940,1057]
["2021-06-14","02:15:00",28940,28950,28940,28940,10,null,null,null,null,null,null,null,"2021-06-14","02:15:00",28940,28945,28940,28945,201]
["2021-06-14","05:15:00",29020,29020,29010,29020,105,null,null,null,null,null,null,null,"2021-06-14","05:15:00",29020,29025,29005,29020,1640]
["2021-06-14","10:15:00",29030,29030,29020,29030,199,null,null,null,null,null,null,null,"2021-06-14","10:15:00",29030,29040,29015,29035,5187]
["2021-06-14","12:45:00",29080,29080,29060,29070,484,null,null,null,null,null,null,null,"2021-06-14","12:45:00",29070,29080,29055,29070,7059]
["2021-06-14","15:00:00",29120,29140,29110,29130,1207,null,null,null,null,null,null,null,"2021-06-14","15:00:00",29120,29140,29110,29130,13270]
["2021-06-15","17:15:00",29130,29130,29110,29120,225,null,null,null,null,null,null,null,"2021-06-15","17:15:00",29135,29140,29115,29130,4134]
["2021-06-15","21:15:00",29120,29120,29110,29110,8,null,null,null,null,null,null,null,"2021-06-15","21:15:00",29115,29120,29110,29115,581]
["2021-06-15","23:15:00",29130,29150,29130,29130,170,null,null,null,null,null,null,null,"2021-06-15","23:15:00",29135,29150,29130,29130,5301]
["2021-06-15","23:30:00",29130,29150,29130,29130,217,null,null,null,null,null,null,null,"2021-06-15","23:30:00",29130,29150,29125,29135,3970]
["2021-06-15","02:30:00",29130,29150,29130,29130,178,null,null,null,null,null,null,null,"2021-06-15","02:30:00",29125,29145,29125,29135,1794]
["2021-06-15","04:30:00",29170,29180,29170,29180,56,null,null,null,null,null,null,null,"2021-06-15","04:30:00",29165,29180,29160,29175,2795]
["2021-06-15","10:00:00",29340,29410,29340,29400,1269,null,null,null,null,null,null,null,"2021-06-15","10:00:00",29340,29405,29340,29395,22382]
["2021-06-15","12:15:00",29350,29380,29340,29370,312,null,null,null,null,null,null,null,"2021-06-15","12:15:00",29350,29375,29345,29365,5280]
["2021-06-15","13:30:00",29410,29410,29390,29410,520,null,null,null,null,null,null,null,"2021-06-15","13:30:00",29405,29410,29395,29410,5271]
["2021-06-16","18:30:00",29400,29410,29400,29400,61,null,null,null,null,null,null,null,"2021-06-16","18:30:00",29405,29405,29390,29395,2350]
["2021-06-16","20:30:00",29380,29380,29380,29380,98,null,null,null,null,null,null,null,"2021-06-16","20:30:00",29375,29385,29370,29380,2293]
["2021-06-16","20:45:00",29370,29380,29370,29370,55,null,null,null,null,null,null,null,"2021-06-16","20:45:00",29375,29380,29370,29375,1168]
["2021-06-16","23:45:00",29340,29340,29310,29320,286,null,null,null,null,null,null,null,"2021-06-16","23:45:00",29335,29335,29305,29315,6802]
["2021-06-16","01:45:00",29330,29340,29330,29330,40,null,null,null,null,null,null,null,"2021-06-16","01:45:00",29330,29340,29325,29330,1738]
["2021-06-16","04:15:00",29320,29320,29300,29300,63,null,null,null,null,null,null,null,"2021-06-16","04:15:00",29315,29330,29300,29305,1741]
["2021-06-16","09:30:00",29360,29400,29360,29370,850,null,null,null,null,null,null,null,"2021-06-16","09:30:00",29370,29395,29365,29375,15965]
["2021-06-16","11:45:00",29300,29300,29290,29290,221,null,null,null,null,null,null,null,"2021-06-16","11:45:00",29305,29310,29280,29295,5534]
["2021-06-16","14:45:00",29270,29270,29250,29260,1058,null,null,null,null,null,null,null,"2021-06-16","14:45:00",29265,29275,29245,29260,15964]
["2021-06-17","17:45:00",29230,29250,29230,29250,53,null,null,null,null,null,null,null,"2021-06-17","17:45:00",29225,29250,29225,29245,2674]
["2021-06-17","18:00:00",29250,29260,29250,29250,184,null,null,null,null,null,null,null,"2021-06-17","18:00:00",29250,29260,29245,29250,4364]
["2021-06-17","21:00:00",29260,29260,29260,29260,102,null,null,null,null,null,null,null,"2021-06-17","21:00:00",29265,29270,29255,29260,2291]
["2021-06-17","23:00:00",29270,29280,29260,29260,105,null,null,null,null,null,null,null,"2021-06-17","23:00:00",29265,29280,29260,29265,4869]
["2021-06-17","01:30:00",29240,29240,29230,29240,66,null,null,null,null,null,null,null,"2021-06-17","01:30:00",29240,29250,29230,29240,2011]
["2021-06-17","03:45:00",29120,29240,29120,29230,1002,null,null,null,null,null,null,null,"2021-06-17","03:45:00",29130,29240,29115,29225,16264]
["2021-06-17","09:00:00",29120,29150,28950,28960,4443,null,null,null,null,null,null,null,"2021-06-17","09:00:00",29115,29150,28955,28955,80462]
["2021-06-17","12:00:00",28870,28910,28870,28910,366,null,null,null,null,null,null,null,"2021-06-17","12:00:00",28875,28910,28870,28910,10029]
["2021-06-17","14:00:00",28960,28970,28930,28960,851,null,null,null,null,null,null,null,"2021-06-17","14:00:00",28955,28970,28930,28955,12896]
["2021-06-17","14:15:00",28960,28970,28940,28960,473,null,null,null,null,null,null,null,"2021-06-17","14:15:00",28950,28965,28940,28965,6543]
["2021-06-18","17:45:00",29030,29030,29010,29030,201,null,null,null,null,null,null,null,"2021-06-18","17:45:00",29025,29040,29015,29025,4877]
["2021-06-18","19:45:00",29040,29050,29040,29040,91,null,null,null,null,null,null,null,"2021-06-18","19:45:00",29040,29050,29035,29045,2417]
["2021-06-18","22:45:00",29090,29100,29060,29080,603,null,null,null,null,null,null,null,"2021-06-18","22:45:00",29090,29100,29055,29075,14532]
["2021-06-18","01:00:00",29050,29060,29030,29050,278,null,null,null,null,null,null,null,"2021-06-18","01:00:00",29045,29060,29040,29050,5112]
["2021-06-18","03:15:00",29080,29080,29060,29070,54,null,null,null,null,null,null,null,"2021-06-18","03:15:00",29080,29080,29070,29070,1729]
["2021-06-18","09:15:00",29030,29050,29000,29010,1079,null,null,null,null,null,null,null,"2021-06-18","09:15:00",29030,29060,28990,29010,21906]
["2021-06-18","11:15:00",29070,29080,29060,29070,270,null,null,null,null,null,null,null,"2021-06-18","11:15:00",29065,29080,29055,29070,5306]
["2021-06-18","11:30:00",29070,29070,29050,29050,155,null,null,null,null,null,null,null,"2021-06-18","11:30:00",29070,29070,29045,29055,3757]
["2021-06-18","14:00:00",28990,28990,28950,28980,504,null,null,null,null,null,null,null,"2021-06-18","14:00:00",28985,29000,28950,28975,12893]
["2021-06-21","17:00:00",28850,28880,28850,28870,396,null,null,null,null,null,null,null,"2021-06-21","17:00:00",28850,28880,28845,28870,8901]
["2021-06-21","20:00:00",28800,28800,28740,28770,505,null,null,null,null,null,null,null,"2021-06-21","20:00:00",28800,28805,28740,28775,14387]
["2021-06-21","22:15:00",28660,28670,28620,28620,347,null,null,null,null,null,null,null,"2021-06-21","22:15:00",28655,28670,28620,28620,9551]
["2021-06-21","00:30:00",28570,28630,28560,28630,404,null,null,null,null,null,null,null,"2021-06-21","00:30:00",28570,28630,28560,28620,11489]
["2021-06-21","03:30:00",28590,28590,28540,28550,483,null,null,null,null,null,null,null,"2021-06-21","03:30:00",28595,28600,28535,28545,6956]
["2021-06-21","05:30:00",28420,28420,28420,28420,89,null,null,null,null,null,null,null,"2021-06-21","05:30:00",28420,28420,28420,28420,2318]
["2021-06-21","08:45:00",28480,28480,28350,28390,2849,null,null,null,null,null,null,null,"2021-06-21","08:45:00",28475,28485,28350,28395,30839]
["2021-06-21","11:15:00",27910,27960,27870,27920,1916,null,null,null,null,null,null,null,"2021-06-21","11:15:00",27910,27960,27860,27920,32272]
["2021-06-21","13:15:00",27900,27900,27830,27860,1297,null,null,null,null,null,null,null,"2021-06-21","13:15:00",27895,27900,27830,27860,20964]
["2021-06-22","17:15:00",28150,28200,28140,28190,887,null,null,null,null,null,null,null,"2021-06-22","17:15:00",28150,28205,28140,28190,11157]
["2021-06-22","19:30:00",28340,28370,28340,28360,123,null,null,null,null,null,null,null,"2021-06-22","19:30:00",28340,28370,28340,28365,5906]
["2021-06-22","21:45:00",28320,28360,28320,28350,162,null,null,null,null,null,null,null,"2021-06-22","21:45:00",28325,28355,28310,28350,4745]
["2021-06-22","00:45:00",28520,28550,28520,28540,230,null,null,null,null,null,null,null,"2021-06-22","00:45:00",28515,28545,28510,28535,8057]
["2021-06-22","02:45:00",28670,28680,28630,28640,217,null,null,null,null,null,null,null,"2021-06-22","02:45:00",28670,28680,28640,28640,4052]
["2021-06-22","03:00:00",28640,28650,28620,28630,144,null,null,null,null,null,null,null,"2021-06-22","03:00:00",28645,28650,28620,28625,3734]
["2021-06-22","05:30:00",28710,28710,28710,28710,93,null,null,null,null,null,null,null,"2021-06-22","05:30:00",28710,28710,28710,28710,1831]
["2021-06-22","10:30:00",28580,28650,28580,28640,1253,null,null,null,null,null,null,null,"2021-06-22","10:30:00",28580,28650,28575,28640,26511]
["2021-06-22","13:30:00",28810,28830,28780,28820,536,null,null,null,null,null,null,null,"2021-06-22","13:30:00",28805,28830,28780,28825,12785]
["2021-06-23","16:45:00",28690,28690,28630,28640,789,null,null,null,null,null,null,null,"2021-06-23","16:45:00",28680,28695,28625,28645,13869]
["2021-06-23","19:00:00",28630,28690,28630,28670,284,null,null,null,null,null,null,null,"2021-06-23","19:00:00",28635,28680,28625,28670,7172]
["2021-06-23","21:30:00",28740,28740,28710,28720,133,null,null,null,null,null,null,null,"2021-06-23","21:30:00",28735,28745,28710,28710,4862]
["2021-06-23","23:30:00",28730,28740,28720,28730,162,null,null,null,null,null,null,null,"2021-06-23","23:30:00",28735,28740,28720,28725,3973]
["2021-06-23","00:15:00",28790,28810,28780,28810,225,null,null,null,null,null,null,null,"2021-06-23","00:15:00",28790,28810,28785,28800,7024]
["2021-06-23","02:45:00",28760,28760,28750,28750,26,null,null,null,null,null,null,null,"2021-06-23","02:45:00",28755,28770,28745,28755,1068]
["2021-06-23","04:45:00",28800,28810,28790,28790,232,null,null,null,null,null,null,null,"2021-06-23","04:45:00",28795,28810,28785,28790,3618]
["2021-06-23","10:45:00",28840,28850,28820,28830,611,null,null,null,null,null,null,null,"2021-06-23","10:45:00",28845,28855,28815,28835,12850]
["2021-06-23","13:00:00",28860,28870,28840,28850,352,null,null,null,null,null,null,null,"2021-06-23","13:00:00",28855,28865,28845,28855,5179]
["2021-06-23","15:15:00",28810,28810,28810,28810,1383,null,null,null,null,null,null,null,"2021-06-23","15:15:00",28810,28810,28810,28810,4047]
["2021-06-24","18:45:00",28750,28770,28750,28750,189,null,null,null,null,null,null,null,"2021-06-24","18:45:00",28755,28770,28745,28745,4601]
["2021-06-24","20:45:00",28700,28730,28700,28720,288,null,null,null,null,null,null,null,"2021-06-24","20:45:00",28705,28730,28690,28725,5686]
["2021-06-24","21:30:00",28740,28760,28740,28750,109,null,null,null,null,null,null,null,"2021-06-24","21:30:00",28745,28760,28740,28745,3094]
["2021-06-24","00:00:00",28740,28740,28700,28710,355,null,null,null,null,null,null,null,"2021-06-24","00:00:00",28745,28750,28695,28720,7348]
["2021-06-24","02:00:00",28710,28740,28710,28740,92,null,null,null,null,null,null,null,"2021-06-24","02:00:00",28710,28740,28710,28740,2131]
["2021-06-24","05:00:00",28730,28730,28720,28720,70,null,null,null,null,null,null,null,"2021-06-24","05:00:00",28720,28735,28710,28720,868]
["2021-06-24","10:15:00",28820,28840,28820,28840,328,null,null,null,null,null,null,null,"2021-06-24","10:15:00",28815,28850,28810,28845,8034]
["2021-06-24","12:30:00",28840,28850,28830,28840,313,null,null,null,null,null,null,null,"2021-06-24","12:30:00",28840,28850,28825,28835,7527]
["2021-06-24","15:00:00",28820,28820,28790,28820,661,null,null,null,null,null,null,null,"2021-06-24","15:00:00",28820,28825,28795,28810,7501]
["2021-06-25","18:00:00",28860,28890,28860,28880,162,null,null,null,null,null,null,null,"2021-06-25","18:00:00",28860,28890,28860,28885,6191]
["2021-06-25","18:45:00",28870,28870,28850,28860,132,null,null,null,null,null,null,null,"2021-06-25","18:45:00",28865,28875,28855,28860,3204]
["2021-06-25","21:15:00",28870,28870,28860,28870,45,null,null,null,null,null,null,null,"2021-06-25","21:15:00",28870,28875,28860,28865,2205]
["2021-06-25","23:15:00",28900,28910,28900,28910,204,null,null,null,null,null,null,null,"2021-06-25","23:15:00",28905,28915,28900,28905,4073]
["2021-06-25","02:15:00",28980,28980,28960,28960,139,null,null,null,null,null,null,null,"2021-06-25","02:15:00",28980,28980,28950,28965,2246]
["2021-06-25","04:30:00",28950,28970,28950,28960,148,null,null,null,null,null,null,null,"2021-06-25","04:30:00",28955,28970,28945,28970,1919]
["2021-06-25","09:45:00",29010,29040,29000,29030,566,null,null,null,null,null,null,null,"2021-06-25","09:45:00",29005,29040,28990,29030,13156]
["2021-06-25","12:15:00",29060,29070,29050,29050,321,null,null,null,null,null,null,null,"2021-06-25","12:15:00",29060,29070,29055,29060,4641]
["2021-06-25","14:15:00",29020,29030,29010,29030,497,null,null,null,null,null,null,null,"2021-06-25","14:15:00",29020,29035,29005,29025,8061]
["2021-06-25","15:00:00",29030,29040,29010,29030,1238,null,null,null,null,null,null,null,"2021-06-25","15:00:00",29025,29040,29015,29025,12641]
["2021-06-28","18:30:00",28960,29000,28960,28990,144,null,null,null,null,null,null,null,"2021-06-28","18:30:00",28965,29000,28960,28990,4294]
["2021-06-28","20:30:00",28980,28990,28980,28990,32,null,null,null,null,null,null,null,"2021-06-28","20:30:00",28985,28990,28970,28985,2158]
["2021-06-28","23:15:00",29000,29010,28990,29000,200,null,null,null,null,null,null,null,"2021-06-28","23:15:00",28995,29010,28990,29000,4121]
["2021-06-28","01:00:00",29020,29030,29010,29010,87,null,null,null,null,null,null,null,"2021-06-28","01:00:00",29015,29025,29015,29020,900]
["2021-06-28","04:00:00",29010,29010,28990,29000,108,null,null,null,null,null,null,null,"2021-06-28","04:00:00",29010,29010,28995,29000,1095]
["2021-06-28","09:30:00",28980,29020,28980,28980,632,null,null,null,null,null,null,null,"2021-06-28","09:30:00",28975,29020,28970,28980,14771]
["2021-06-28","11:30:00",28960,28980,28960,28970,161,null,null,null,null,null,null,null,"2021-06-28","11:30:00",28960,28975,28950,28965,4318]
["2021-06-28","12:15:00",28980,28980,28970,28970,33,null,null,null,null,null,null,null,"2021-06-28","12:15:00",28985,28990,28975,28980,1800]
["2021-06-28","14:45:00",28960,28990,28960,28990,991,null,null,null,null,null,null,null,"2021-06-28","14:45:00",28970,28995,28960,28985,14525]
["2021-06-29","17:45:00",28930,28950,28930,28950,154,null,null,null,null,null,null,null,"2021-06-29","17:45:00",28930,28950,28925,28950,3607]
["2021-06-29","20:30:00",28980,28990,28980,28980,159,null,null,null,null,null,null,null,"2021-06-29","20:30:00",28975,29000,28970,28980,5957]
["2021-06-29","22:15:00",29000,29010,28990,28990,134,null,null,null,null,null,null,null,"2021-06-29","22:15:00",29005,29010,28990,28990,2652]
["2021-06-29","01:15:00",28900,28900,28900,28900,10,null,null,null,null,null,null,null,"2021-06-29","01:15:00",28900,28900,28890,28895,1668]
["2021-06-29","03:45:00",28930,28930,28920,28930,81,null,null,null,null,null,null,null,"2021-06-29","03:45:00",28930,28935,28915,28925,1321]
["2021-06-29","08:45:00",28900,28900,28860,28890,1229,null,null,null,null,null,null,null,"2021-06-29","08:45:00",28900,28905,28855,28885,16508]
["2021-06-29","09:30:00",28820,28840,28800,28800,1028,null,null,null,null,null,null,null,"2021-06-29","09:30:00",28810,28845,28800,28805,22338]
["2021-06-29","12:00:00",28750,28760,28750,28760,109,null,null,null,null,null,null,null,"2021-06-29","12:00:00",28750,28770,28750,28770,2885]
["2021-06-29","14:00:00",28750,28760,28750,28750,415,null,null,null,null,null,null,null,"2021-06-29","14:00:00",28755,28765,28745,28750,7485]
["2021-06-30","17:45:00",28790,28810,28790,28800,150,null,null,null,null,null,null,null,"2021-06-30","17:45:00",28795,28810,28790,28805,4323]
["2021-06-30","19:30:00",28830,28830,28820,28830,111,null,null,null,null,null,null,null,"2021-06-30","19:30:00",28835,28835,28825,28835,1928]
["2021-06-30","22:30:00",28890,28890,28860,28860,451,null,null,null,null,null,null,null,"2021-06-30","22:30:00",28885,28895,28850,28855,9651]
["2021-06-30","01:00:00",28850,28860,28850,28860,2,null,null,null,null,null,null,null,"2021-06-30","01:00:00",28860,28865,28850,28855,789]
["2021-06-30","03:00:00",28850,28850,28840,28840,131,null,null,null,null,null,null,null,"2021-06-30","03:00:00",28845,28850,28835,28840,1322]
["2021-06-30","03:45:00",28820,28830,28820,28830,52,null,null,null,null,null,null,null,"2021-06-30","03:45:00",28825,28835,28810,28835,1777]
["2021-06-30","09:15:00",28920,28930,28870,28880,1104,null,null,null,null,null,null,null,"2021-06-30","09:15:00",28925,28930,28870,28880,24326]
["2021-06-30","11:15:00",28780,28800,28770,28780,404,null,null,null,null,null,null,null,"2021-06-30","11:15:00",28780,28795,28765,28780,8211]
["2021-06-30","14:00:00",28800,28810,28780,28800,620,null,null,null,null,null,null,null,"2021-06-30","14:00:00",28795,28815,28785,28800,5967]
["2021-07-01","16:45:00",28760,28770,28750,28750,304,null,null,null,null,null,null,null,"2021-07-01","16:45:00",28765,28770,28745,28750,5540]
["2021-07-01","19:45:00",28640,28640,28610,28610,127,null,null,null,null,null,null,null,"2021-07-01","19:45:00",28640,28640,28610,28610,4944]
["2021-07-01","22:15:00",28650,28650,28640,28650,92,null,null,null,null,null,null,null,"2021-07-01","22:15:00",28640,28655,28630,28650,3778]
["2021-07-01","00:15:00",28670,28700,28660,28700,300,null,null,null,null,null,null,null,"2021-07-01","00:15:00",28675,28700,28660,28700,5381]
["2021-07-01","01:00:00",28680,28680,28660,28680,149,null,null,null,null,null,null,null,"2021-07-01","01:00:00",28675,28685,28665,28680,3135]
["2021-07-01","04:45:00",28720,28770,28710,28760,313,null,null,null,null,null,null,null,"2021-07-01","04:45:00",28720,28770,28710,28760,7693]
["2021-07-01","05:30:00",28770,28770,28770,28770,94,null,null,null,null,null,null,null,"2021-07-01","05:30:00",28770,28770,28770,28770,1691]
["2021-07-01","11:15:00",28640,28650,28610,28620,1115,null,null,null,null,null,null,null,"2021-07-01","11:15:00",28650,28655,28600,28610,9702]
["2021-07-01","13:00:00",28650,28680,28650,28660,431,null,null,null,null,null,null,null,"2021-07-01","13:00:00",28650,28680,28650,28665,9967]
["2021-07-02","17:00:00",28740,28780,28740,28740,610,null,null,null,null,null,null,null,"2021-07-02","17:00:00",28730,28775,28730,28735,10440]
["2021-07-02","19:30:00",28630,28640,28580,28590,505,null,null,null,null,null,null,null,"2021-07-02","19:30:00",28630,28645,28580,28590,12446]
["2021-07-02","21:30:00",28660,28680,28650,28670,148,null,null,null,null,null,null,null,"2021-07-02","21:30:00",28650,28685,28650,28665,5439]
["2021-07-02","22:15:00",28670,28680,28670,28680,177,null,null,null,null,null,null,null,"2021-07-02","22:15:00",28665,28690,28665,28680,4324]
["2021-07-02","02:00:00",28670,28680,28670,28680,60,null,null,null,null,null,null,null,"2021-07-02","02:00:00",28675,28690,28670,28680,2007]
["2021-07-02","02:45:00",28690,28700,28670,28670,60,null,null,null,null,null,null,null,"2021-07-02","02:45:00",28690,28695,28660,28665,2337]
["2021-07-02","05:30:00",28750,28750,28750,28750,85,null,null,null,null,null,null,null,"2021-07-02","05:30:00",28750,28750,28750,28750,1311]
["2021-07-02","10:15:00",28790,28790,28760,28760,402,null,null,null,null,null,null,null,"2021-07-02","10:15:00",28785,28795,28755,28760,10177]
["2021-07-02","13:15:00",28760,28760,28750,28750,167,null,null,null,null,null,null,null,"2021-07-02","13:15:00",28760,28770,28740,28750,4183]
["2021-07-05","16:45:00",28770,28790,28770,28780,245,null,null,null,null,null,null,null,"2021-07-05","16:45:00",28780,28790,28760,28780,5266]
["2021-07-05","18:45:00",28760,28770,28750,28750,80,null,null,null,null,null,null,null,"2021-07-05","18:45:00",28750,28765,28750,28755,3449]
["2021-07-05","19:30:00",28750,28760,28750,28760,95,null,null,null,null,null,null,null,"2021-07-05","19:30:00",28755,28755,28745,28750,3155]
["2021-07-05","23:15:00",28740,28760,28730,28750,265,null,null,null,null,null,null,null,"2021-07-05","23:15:00",28735,28760,28730,28750,6068]
["2021-07-05","00:00:00",28740,28740,28730,28740,76,null,null,null,null,null,null,null,"2021-07-05","00:00:00",28735,28745,28730,28735,3068]
["2021-07-05","02:45:00",28760,28760,28750,28750,144,null,null,null,null,null,null,null,"2021-07-05","02:45:00",28760,28760,28745,28750,1958]
["2021-07-05","04:30:00",28750,28750,28740,28750,19,null,null,null,null,null,null,null,"2021-07-05","04:30:00",28755,28760,28745,28745,1154]
["2021-07-05","10:30:00",28620,28640,28610,28630,496,null,null,null,null,null,null,null,"2021-07-05","10:30:00",28620,28640,28610,28625,10070]
["2021-07-05","12:00:00",28600,28620,28600,28610,143,null,null,null,null,null,null,null,"2021-07-05","12:00:00",28590,28620,28590,28615,4735]
["2021-07-05","15:00:00",28590,28590,28560,28570,844,null,null,null,null,null,null,null,"2021-07-05","15:00:00",28590,28590,28565,28570,9660]
["2021-07-06","16:45:00",28510,28510,28490,28500,261,null,null,null,null,null,null,null,"2021-07-06","16:45:00",28510,28515,28490,28505,5715]
["2021-07-06","20:30:00",28620,28620,28620,28620,36,null,null,null,null,null,null,null,"2021-07-06","20:30:00",28620,28630,28610,28615,2880]
["2021-07-06","21:15:00",28620,28620,28620,28620,74,null,null,null,null,null,null,null,"2021-07-06","21:15:00",28620,28625,28615,28625,1320]
["2021-07-06","00:00:00",28640,28640,28630,28630,23,null,null,null,null,null,null,null,"2021-07-06","00:00:00",28640,28645,28625,28630,979]
["2021-07-06","01:45:00",28630,28630,28620,28620,39,null,null,null,null,null,null,null,"2021-07-06","01:45:00",28630,28635,28615,28620,737]
["2021-07-06","04:45:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-07-06","04:45:00",28620,28625,28620,28620,113]
["2021-07-06","09:15:00",28590,28610,28560,28610,1153,null,null,null,null,null,null,null,"2021-07-06","09:15:00",28590,28615,28565,28610,17669]
["2021-07-06","12:15:00",28680,28680,28660,28680,239,null,null,null,null,null,null,null,"2021-07-06","12:15:00",28675,28685,28665,28685,2671]
["2021-07-06","13:00:00",28680,28680,28660,28670,187,null,null,null,null,null,null,null,"2021-07-06","13:00:00",28675,28675,28665,28670,2435]
["2021-07-07","17:45:00",28570,28590,28570,28590,93,null,null,null,null,null,null,null,"2021-07-07","17:45:00",28580,28600,28565,28590,4603]
["2021-07-07","18:30:00",28570,28570,28550,28560,413,null,null,null,null,null,null,null,"2021-07-07","18:30:00",28570,28570,28545,28565,7748]
["2021-07-07","21:15:00",28550,28560,28550,28560,65,null,null,null,null,null,null,null,"2021-07-07","21:15:00",28550,28565,28540,28565,2861]
["2021-07-07","23:00:00",28520,28520,28410,28410,1515,null,null,null,null,null,null,null,"2021-07-07","23:00:00",28515,28520,28405,28415,28968]
["2021-07-07","02:00:00",28320,28340,28310,28330,304,null,null,null,null,null,null,null,"2021-07-07","02:00:00",28310,28340,28310,28320,6703]
["2021-07-07","03:30:00",28380,28390,28380,28380,123,null,null,null,null,null,null,null,"2021-07-07","03:30:00",28375,28390,28370,28375,4458]
["2021-07-07","09:30:00",28230,28330,28200,28320,1993,null,null,null,null,null,null,null,"2021-07-07","09:30:00",28225,28335,28195,28320,37230]
["2021-07-07","10:15:00",28330,28400,28330,28390,1374,null,null,null,null,null,null,null,"2021-07-07","10:15:00",28325,28400,28320,28390,23497]
["2021-07-07","14:00:00",28270,28280,28240,28240,1112,null,null,null,null,null,null,null,"2021-07-07","14:00:00",28270,28290,28240,28240,15727]
["2021-07-07","14:45:00",28320,28340,28310,28330,1727,null,null,null,null,null,null,null,"2021-07-07","14:45:00",28325,28340,28310,28330,21327]
["2021-07-08","18:30:00",28430,28470,28430,28460,275,null,null,null,null,null,null,null,"2021-07-08","18:30:00",28425,28475,28420,28460,6218]
["2021-07-08","20:15:00",28420,28420,28410,28420,49,null,null,null,null,null,null,null,"2021-07-08","20:15:00",28420,28425,28410,28410,2701]
["2021-07-08","23:15:00",28410,28410,28340,28340,655,null,null,null,null,null,null,null,"2021-07-08","23:15:00",28405,28415,28340,28345,11410]
["2021-07-08","00:45:00",28420,28430,28390,28390,293,null,null,null,null,null,null,null,"2021-07-08","00:45:00",28420,28430,28390,28395,5717]
["2021-07-08","03:45:00",28320,28370,28320,28360,122,null,null,null,null,null,null,null,"2021-07-08","03:45:00",28325,28360,28320,28360,2457]
["2021-07-08","04:30:00",28360,28370,28360,28360,61,null,null,null,null,null,null,null,"2021-07-08","04:30:00",28355,28380,28355,28370,2220]
["2021-07-08","11:15:00",28200,28200,28180,28180,563,null,null,null,null,null,null,null,"2021-07-08","11:15:00",28195,28205,28175,28180,7777]
["2021-07-08","12:15:00",28150,28160,28130,28140,584,null,null,null,null,null,null,null,"2021-07-08","12:15:00",28155,28165,28120,28140,10794]
["2021-07-09","16:45:00",27770,27810,27680,27780,3415,null,null,null,null,null,null,null,"2021-07-09","16:45:00",27775,27805,27685,27780,43623]
["2021-07-09","17:30:00",27740,27750,27710,27750,841,null,null,null,null,null,null,null,"2021-07-09","17:30:00",27735,27755,27705,27750,14511]
["2021-07-09","20:30:00",27610,27610,27570,27600,364,null,null,null,null,null,null,null,"2021-07-09","20:30:00",27615,27615,27570,27600,11412]
["2021-07-09","22:00:00",27590,27600,27560,27580,474,null,null,null,null,null,null,null,"2021-07-09","22:00:00",27595,27605,27560,27570,14799]
["2021-07-09","01:00:00",27800,27830,27780,27780,702,null,null,null,null,null,null,null,"2021-07-09","01:00:00",27805,27835,27780,27785,12033]
["2021-07-09","01:45:00",27820,27840,27810,27830,332,null,null,null,null,null,null,null,"2021-07-09","01:45:00",27815,27845,27810,27830,7489]
["2021-07-09","05:30:00",27740,27740,27740,27740,156,null,null,null,null,null,null,null,"2021-07-09","05:30:00",27745,27745,27745,27745,2276]
["2021-07-09","09:30:00",27730,27730,27630,27670,1996,null,null,null,null,null,null,null,"2021-07-09","09:30:00",27730,27730,27620,27670,35867]
["2021-07-09","13:00:00",27530,27620,27530,27600,1257,null,null,null,null,null,null,null,"2021-07-09","13:00:00",27535,27615,27535,27605,17992]
["2021-07-09","13:45:00",27570,27750,27550,27750,2228,null,null,null,null,null,null,null,"2021-07-09","13:45:00",27570,27750,27550,27750,37557]
["2021-07-12","17:45:00",28320,28370,28320,28330,1171,null,null,null,null,null,null,null,"2021-07-12","17:45:00",28315,28365,28315,28330,16550]
["2021-07-12","19:15:00",28290,28340,28290,28320,250,null,null,null,null,null,null,null,"2021-07-12","19:15:00",28295,28335,28290,28315,7572]
["2021-07-12","22:15:00",28340,28340,28330,28340,164,null,null,null,null,null,null,null,"2021-07-12","22:15:00",28335,28350,28325,28340,4029]
["2021-07-12","23:00:00",28420,28470,28420,28440,967,null,null,null,null,null,null,null,"2021-07-12","23:00:00",28425,28465,28425,28435,17012]
["2021-07-12","02:45:00",28500,28500,28500,28500,42,null,null,null,null,null,null,null,"2021-07-12","02:45:00",28505,28505,28495,28500,559]
["2021-07-12","03:45:00",28540,28560,28530,28550,136,null,null,null,null,null,null,null,"2021-07-12","03:45:00",28540,28555,28530,28550,2253]
["2021-07-12","10:15:00",28550,28560,28520,28530,787,null,null,null,null,null,null,null,"2021-07-12","10:15:00",28550,28565,28520,28535,15466]
["2021-07-12","11:00:00",28500,28550,28500,28530,1170,null,null,null,null,null,null,null,"2021-07-12","11:00:00",28495,28550,28490,28530,14319]
["2021-07-12","14:00:00",28550,28550,28520,28540,318,null,null,null,null,null,null,null,"2021-07-12","14:00:00",28545,28545,28520,28535,4538]
["2021-07-13","16:30:00",28490,28490,28430,28440,1114,null,null,null,null,null,null,null,"2021-07-13","16:30:00",28490,28490,28425,28430,15610]
["2021-07-13","19:30:00",28410,28420,28410,28420,307,null,null,null,null,null,null,null,"2021-07-13","19:30:00",28415,28420,28405,28415,4401]
["2021-07-13","20:15:00",28440,28470,28440,28460,92,null,null,null,null,null,null,null,"2021-07-13","20:15:00",28435,28470,28435,28465,4209]
["2021-07-13","00:00:00",28610,28620,28590,28620,209,null,null,null,null,null,null,null,"2021-07-13","00:00:00",28605,28620,28590,28615,4450]
["2021-07-13","01:00:00",28620,28650,28620,28640,195,null,null,null,null,null,null,null,"2021-07-13","01:00:00",28615,28645,28615,28635,3475]
["2021-07-13","04:30:00",28670,28670,28660,28670,31,null,null,null,null,null,null,null,"2021-07-13","04:30:00",28675,28675,28660,28665,1807]
["2021-07-13","05:15:00",28670,28670,28640,28650,104,null,null,null,null,null,null,null,"2021-07-13","05:15:00",28670,28675,28645,28655,1257]
["2021-07-13","11:15:00",28790,28800,28760,28760,700,null,null,null,null,null,null,null,"2021-07-13","11:15:00",28785,28800,28760,28765,7545]
["2021-07-13","12:45:00",28750,28760,28730,28730,626,null,null,null,null,null,null,null,"2021-07-13","12:45:00",28740,28760,28725,28730,7614]
["2021-07-14","17:00:00",28670,28670,28640,28660,188,null,null,null,null,null,null,null,"2021-07-14","17:00:00",28670,28680,28640,28655,5600]
["2021-07-14","18:15:00",28640,28660,28640,28650,150,null,null,null,null,null,null,null,"2021-07-14","18:15:00",28635,28665,28635,28645,4309]
["2021-07-14","21:15:00",28680,28680,28670,28680,87,null,null,null,null,null,null,null,"2021-07-14","21:15:00",28675,28685,28670,28680,2458]
["2021-07-14","22:15:00",28640,28660,28640,28660,210,null,null,null,null,null,null,null,"2021-07-14","22:15:00",28635,28660,28630,28655,6254]
["2021-07-14","01:45:00",28580,28590,28580,28580,47,null,null,null,null,null,null,null,"2021-07-14","01:45:00",28585,28590,28575,28580,828]
["2021-07-14","02:30:00",28530,28540,28500,28530,142,null,null,null,null,null,null,null,"2021-07-14","02:30:00",28535,28535,28500,28520,3372]
["2021-07-14","05:30:00",28510,28510,28510,28510,68,null,null,null,null,null,null,null,"2021-07-14","05:30:00",28510,28510,28510,28510,1243]
["2021-07-14","10:00:00",28660,28670,28630,28640,776,null,null,null,null,null,null,null,"2021-07-14","10:00:00",28655,28665,28625,28640,14312]
["2021-07-14","13:15:00",28590,28620,28590,28610,575,null,null,null,null,null,null,null,"2021-07-14","13:15:00",28595,28620,28595,28615,6523]
["2021-07-14","14:30:00",28610,28630,28610,28620,447,null,null,null,null,null,null,null,"2021-07-14","14:30:00",28610,28630,28610,28625,7232]
["2021-07-15","18:30:00",28580,28590,28570,28580,130,null,null,null,null,null,null,null,"2021-07-15","18:30:00",28575,28595,28570,28585,3751]
["2021-07-15","19:30:00",28590,28600,28590,28600,138,null,null,null,null,null,null,null,"2021-07-15","19:30:00",28580,28610,28580,28595,4233]
["2021-07-15","23:00:00",28630,28630,28610,28630,209,null,null,null,null,null,null,null,"2021-07-15","23:00:00",28625,28640,28610,28635,7475]
["2021-07-15","00:45:00",28550,28560,28520,28520,275,null,null,null,null,null,null,null,"2021-07-15","00:45:00",28555,28560,28515,28525,8297]
["2021-07-15","02:45:00",28580,28580,28570,28580,66,null,null,null,null,null,null,null,"2021-07-15","02:45:00",28575,28590,28570,28580,2339]
["2021-07-15","04:15:00",28560,28560,28540,28540,60,null,null,null,null,null,null,null,"2021-07-15","04:15:00",28565,28565,28535,28535,4045]
["2021-07-15","10:30:00",28350,28390,28330,28390,1064,null,null,null,null,null,null,null,"2021-07-15","10:30:00",28345,28390,28325,28390,16435]
["2021-07-15","11:45:00",28270,28300,28270,28300,490,null,null,null,null,null,null,null,"2021-07-15","11:45:00",28270,28300,28265,28300,10428]
["2021-07-15","14:45:00",28230,28250,28220,28250,1212,null,null,null,null,null,null,null,"2021-07-15","14:45:00",28230,28245,28220,28245,20845]
["2021-07-16","16:45:00",28170,28190,28160,28170,611,null,null,null,null,null,null,null,"2021-07-16","16:45:00",28180,28195,28155,28170,10904]
["2021-07-16","20:15:00",28150,28160,28090,28120,371,null,null,null,null,null,null,null,"2021-07-16","20:15:00",28150,28165,28100,28120,10148]
["2021-07-16","22:00:00",28180,28190,28160,28180,132,null,null,null,null,null,null,null,"2021-07-16","22:00:00",28175,28190,28160,28180,6327]
["2021-07-16","00:00:00",28150,28160,28130,28160,308,null,null,null,null,null,null,null,"2021-07-16","00:00:00",28155,28170,28125,28160,9940]
["2021-07-16","01:30:00",28150,28170,28150,28170,83,null,null,null,null,null,null,null,"2021-07-16","01:30:00",28150,28170,28145,28165,2952]
["2021-07-16","04:45:00",28090,28100,28070,28090,314,null,null,null,null,null,null,null,"2021-07-16","04:45:00",28085,28105,28065,28090,5885]
["2021-07-16","09:00:00",27950,28060,27830,28060,4677,null,null,null,null,null,null,null,"2021-07-16","09:00:00",27950,28070,27820,28060,80500]
["2021-07-16","12:00:00",27970,28000,27970,27980,286,null,null,null,null,null,null,null,"2021-07-16","12:00:00",27965,28000,27965,27990,7050]
["2021-07-16","13:00:00",28030,28040,27990,28000,567,null,null,null,null,null,null,null,"2021-07-16","13:00:00",28035,28040,27990,28005,9228]
["2021-07-19","17:30:00",27990,28040,27980,28030,882,null,null,null,null,null,null,null,"2021-07-19","17:30:00",27985,28040,27980,28030,9254]
["2021-07-19","18:45:00",28050,28060,28030,28040,222,null,null,null,null,null,null,null,"2021-07-19","18:45:00",28055,28060,28030,28045,5795]
["2021-07-19","19:45:00",28060,28080,28060,28080,278,null,null,null,null,null,null,null,"2021-07-19","19:45:00",28060,28085,28055,28075,6129]
["2021-07-19","22:45:00",28010,28020,27950,27990,752,null,null,null,null,null,null,null,"2021-07-19","22:45:00",28010,28030,27955,28000,17561]
["2021-07-19","02:00:00",27970,27990,27970,27980,92,null,null,null,null,null,null,null,"2021-07-19","02:00:00",27965,27995,27965,27985,2187]
["2021-07-19","03:15:00",27870,27890,27850,27850,68,null,null,null,null,null,null,null,"2021-07-19","03:15:00",27865,27890,27845,27850,4435]
["2021-07-19","05:00:00",27790,27790,27730,27730,140,null,null,null,null,null,null,null,"2021-07-19","05:00:00",27795,27795,27720,27720,3694]
["2021-07-19","10:15:00",27630,27670,27620,27630,635,null,null,null,null,null,null,null,"2021-07-19","10:15:00",27630,27670,27620,27630,13865]
["2021-07-19","13:45:00",27560,27580,27540,27580,593,null,null,null,null,null,null,null,"2021-07-19","13:45:00",27565,27585,27540,27585,10499]
["2021-07-19","15:00:00",27620,27640,27580,27590,2358,null,null,null,null,null,null,null,"2021-07-19","15:00:00",27620,27635,27585,27595,19377]
["2021-07-20","17:00:00",27510,27630,27510,27620,912,null,null,null,null,null,null,null,"2021-07-20","17:00:00",27510,27630,27510,27610,16700]
["2021-07-20","20:00:00",27510,27520,27480,27480,284,null,null,null,null,null,null,null,"2021-07-20","20:00:00",27510,27520,27470,27480,9168]
["2021-07-20","23:15:00",27180,27240,27170,27230,1400,null,null,null,null,null,null,null,"2021-07-20","23:15:00",27185,27240,27165,27225,29218]
["2021-07-20","00:30:00",27260,27310,27250,27300,811,null,null,null,null,null,null,null,"2021-07-20","00:30:00",27260,27315,27250,27305,16209]
["2021-07-20","02:15:00",27140,27160,27100,27110,505,null,null,null,null,null,null,null,"2021-07-20","02:15:00",27140,27165,27095,27110,9365]
["2021-07-20","04:30:00",27080,27140,27080,27110,346,null,null,null,null,null,null,null,"2021-07-20","04:30:00",27085,27140,27070,27110,8629]
["2021-07-20","11:00:00",27480,27530,27450,27470,1673,null,null,null,null,null,null,null,"2021-07-20","11:00:00",27485,27530,27440,27470,23051]
["2021-07-20","12:15:00",27520,27550,27440,27450,810,null,null,null,null,null,null,null,"2021-07-20","12:15:00",27525,27545,27445,27455,14261]
["2021-07-20","13:15:00",27360,27380,27340,27380,749,null,null,null,null,null,null,null,"2021-07-20","13:15:00",27360,27390,27340,27390,11308]
["2021-07-21","17:15:00",27520,27550,27510,27550,353,null,null,null,null,null,null,null,"2021-07-21","17:15:00",27515,27550,27510,27550,6551]
["2021-07-21","20:30:00",27450,27480,27450,27480,385,null,null,null,null,null,null,null,"2021-07-21","20:30:00",27445,27490,27445,27480,8808]
["2021-07-21","21:45:00",27430,27440,27410,27420,184,null,null,null,null,null,null,null,"2021-07-21","21:45:00",27440,27445,27410,27420,5734]
["2021-07-21","23:30:00",27590,27640,27570,27630,770,null,null,null,null,null,null,null,"2021-07-21","23:30:00",27590,27635,27570,27630,14640]
["2021-07-21","01:45:00",27690,27710,27680,27680,271,null,null,null,null,null,null,null,"2021-07-21","01:45:00",27690,27705,27680,27690,3325]
["2021-07-21","05:15:00",27750,27750,27710,27710,94,null,null,null,null,null,null,null,"2021-07-21","05:15:00",27740,27755,27715,27725,1553]
["2021-07-21","09:30:00",27700,27840,27700,27840,2208,null,null,null,null,null,null,null,"2021-07-21","09:30:00",27690,27840,27690,27840,39494]
["2021-07-21","10:30:00",27740,27760,27690,27740,1213,null,null,null,null,null,null,null,"2021-07-21","10:30:00",27735,27765,27680,27740,22484]
["2021-07-21","14:30:00",27520,27540,27500,27510,745,null,null,null,null,null,null,null,"2021-07-21","14:30:00",27515,27540,27500,27510,10548]
["2021-07-26","17:45:00",27730,27740,27710,27710,143,null,null,null,null,null,null,null,"2021-07-26","17:45:00",27735,27740,27710,27715,4334]
["2021-07-26","19:00:00",27690,27690,27670,27680,179,null,null,null,null,null,null,null,"2021-07-26","19:00:00",27695,27700,27670,27680,3624]
["2021-07-26","20:30:00",27640,27640,27600,27610,232,null,null,null,null,null,null,null,"2021-07-26","20:30:00",27640,27645,27595,27615,7816]
["2021-07-26","23:30:00",27720,27760,27720,27760,364,null,null,null,null,null,null,null,"2021-07-26","23:30:00",27725,27770,27710,27760,9056]
["2021-07-26","02:30:00",27890,27910,27890,27900,241,null,null,null,null,null,null,null,"2021-07-26","02:30:00",27890,27910,27890,27900,2972]
["2021-07-26","03:45:00",27930,27930,27920,27930,63,null,null,null,null,null,null,null,"2021-07-26","03:45:00",27925,27930,27920,27930,1525]
["2021-07-26","04:45:00",27920,27970,27900,27940,778,null,null,null,null,null,null,null,"2021-07-26","04:45:00",27925,27975,27890,27950,9517]
["2021-07-26","11:45:00",27910,27910,27870,27870,455,null,null,null,null,null,null,null,"2021-07-26","11:45:00",27910,27915,27870,27875,7437]
["2021-07-26","14:00:00",27820,27830,27780,27790,1048,null,null,null,null,null,null,null,"2021-07-26","14:00:00",27825,27835,27785,27790,11799]
["2021-07-26","15:15:00",27830,27830,27830,27830,1039,null,null,null,null,null,null,null,"2021-07-26","15:15:00",27830,27830,27830,27830,3166]
["2021-07-27","17:45:00",27700,27710,27690,27690,200,null,null,null,null,null,null,null,"2021-07-27","17:45:00",27700,27715,27690,27690,4985]
["2021-07-27","20:45:00",27810,27810,27800,27810,279,null,null,null,null,null,null,null,"2021-07-27","20:45:00",27810,27815,27795,27815,3968]
["2021-07-27","22:30:00",27830,27920,27830,27850,1218,null,null,null,null,null,null,null,"2021-07-27","22:30:00",27830,27915,27825,27855,22827]
["2021-07-27","01:00:00",27920,27920,27890,27890,103,null,null,null,null,null,null,null,"2021-07-27","01:00:00",27920,27925,27890,27895,2830]
["2021-07-27","02:00:00",27890,27900,27880,27890,98,null,null,null,null,null,null,null,"2021-07-27","02:00:00",27895,27905,27880,27890,1198]
["2021-07-27","09:00:00",27880,27990,27850,27950,2394,null,null,null,null,null,null,null,"2021-07-27","09:00:00",27885,27990,27845,27950,44627]
["2021-07-27","11:15:00",27980,27980,27900,27900,882,null,null,null,null,null,null,null,"2021-07-27","11:15:00",27975,27980,27905,27905,18494]
["2021-07-27","12:30:00",27940,27950,27920,27950,616,null,null,null,null,null,null,null,"2021-07-27","12:30:00",27940,27955,27915,27950,9822]
["2021-07-27","14:00:00",27980,27980,27940,27950,513,null,null,null,null,null,null,null,"2021-07-27","14:00:00",27970,27980,27940,27945,7520]
["2021-07-28","18:00:00",27710,27710,27690,27690,338,null,null,null,null,null,null,null,"2021-07-28","18:00:00",27705,27720,27685,27685,5332]
["2021-07-28","19:45:00",27770,27780,27760,27780,103,null,null,null,null,null,null,null,"2021-07-28","19:45:00",27770,27780,27760,27780,2684]
["2021-07-28","22:15:00",27710,27730,27700,27730,224,null,null,null,null,null,null,null,"2021-07-28","22:15:00",27710,27730,27700,27725,5856]
["2021-07-28","23:15:00",27610,27680,27610,27680,808,null,null,null,null,null,null,null,"2021-07-28","23:15:00",27625,27690,27605,27685,14953]
["2021-07-28","03:15:00",27480,27520,27480,27510,441,null,null,null,null,null,null,null,"2021-07-28","03:15:00",27475,27515,27475,27515,5609]
["2021-07-28","05:30:00",27500,27500,27500,27500,63,null,null,null,null,null,null,null,"2021-07-28","05:30:00",27505,27505,27505,27505,1568]
["2021-07-28","09:45:00",27710,27750,27650,27740,1140,null,null,null,null,null,null,null,"2021-07-28","09:45:00",27705,27755,27645,27745,17358]
["2021-07-28","11:15:00",27620,27650,27610,27610,1250,null,null,null,null,null,null,null,"2021-07-28","11:15:00",27620,27655,27610,27615,22203]
["2021-07-28","14:15:00",27480,27480,27440,27480,1055,null,null,null,null,null,null,null,"2021-07-28","14:15:00",27485,27490,27440,27470,15594]
["2021-07-29","17:00:00",27610,27660,27590,27640,805,null,null,null,null,null,null,null,"2021-07-29","17:00:00",27620,27655,27590,27635,11921]
["2021-07-29","19:30:00",27700,27720,27700,27720,90,null,null,null,null,null,null,null,"2021-07-29","19:30:00",27700,27720,27700,27720,3559]
["2021-07-29","20:30:00",27740,27770,27740,27760,370,null,null,null,null,null,null,null,"2021-07-29","20:30:00",27745,27770,27740,27755,9637]
["2021-07-29","00:15:00",27770,27780,27750,27750,136,null,null,null,null,null,null,null,"2021-07-29","00:15:00",27765,27785,27750,27750,5307]
["2021-07-29","01:00:00",27800,27820,27780,27810,163,null,null,null,null,null,null,null,"2021-07-29","01:00:00",27795,27815,27775,27810,2888]
["2021-07-29","05:00:00",27780,27780,27740,27750,119,null,null,null,null,null,null,null,"2021-07-29","05:00:00",27785,27790,27740,27740,3215]
["2021-07-29","05:30:00",27760,27760,27760,27760,60,null,null,null,null,null,null,null,"2021-07-29","05:30:00",27765,27765,27765,27765,1197]
["2021-07-29","11:30:00",27670,27720,27630,27700,1126,null,null,null,null,null,null,null,"2021-07-29","11:30:00",27670,27725,27625,27700,18397]
["2021-07-29","13:15:00",27770,27790,27760,27770,473,null,null,null,null,null,null,null,"2021-07-29","13:15:00",27775,27785,27760,27760,6366]
["2021-07-30","16:45:00",27890,27890,27850,27860,1058,null,null,null,null,null,null,null,"2021-07-30","16:45:00",27880,27895,27855,27865,8403]
["2021-07-30","17:45:00",27890,27890,27860,27870,155,null,null,null,null,null,null,null,"2021-07-30","17:45:00",27885,27900,27860,27870,5069]
["2021-07-30","21:30:00",27900,27900,27890,27900,190,null,null,null,null,null,null,null,"2021-07-30","21:30:00",27905,27910,27885,27895,5288]
["2021-07-30","22:15:00",27920,27920,27890,27900,131,null,null,null,null,null,null,null,"2021-07-30","22:15:00",27915,27925,27890,27895,3919]
["2021-07-30","02:15:00",27840,27840,27830,27840,31,null,null,null,null,null,null,null,"2021-07-30","02:15:00",27835,27845,27820,27835,1059]
["2021-07-30","02:45:00",27830,27830,27820,27820,21,null,null,null,null,null,null,null,"2021-07-30","02:45:00",27830,27830,27815,27820,843]
["2021-07-30","08:45:00",27680,27690,27620,27620,1319,null,null,null,null,null,null,null,"2021-07-30","08:45:00",27680,27690,27615,27620,22268]
["2021-07-30","10:30:00",27390,27420,27310,27330,2893,null,null,null,null,null,null,null,"2021-07-30","10:30:00",27395,27420,27305,27330,45769]
["2021-07-30","13:00:00",27320,27350,27300,27330,789,null,null,null,null,null,null,null,"2021-07-30","13:00:00",27315,27350,27295,27340,14660]
["2021-07-30","14:00:00",27320,27340,27260,27280,1857,null,null,null,null,null,null,null,"2021-07-30","14:00:00",27320,27340,27255,27280,25037]
["2021-08-02","18:45:00",27440,27450,27420,27420,193,null,null,null,null,null,null,null,"2021-08-02","18:45:00",27435,27455,27420,27425,5433]
["2021-08-02","19:30:00",27470,27490,27460,27480,273,null,null,null,null,null,null,null,"2021-08-02","19:30:00",27470,27490,27455,27480,5385]
["2021-08-02","23:30:00",27530,27550,27520,27540,339,null,null,null,null,null,null,null,"2021-08-02","23:30:00",27530,27560,27515,27545,9108]
["2021-08-02","00:00:00",27520,27540,27470,27530,550,null,null,null,null,null,null,null,"2021-08-02","00:00:00",27520,27540,27465,27530,14609]
["2021-08-02","03:00:00",27520,27520,27490,27490,69,null,null,null,null,null,null,null,"2021-08-02","03:00:00",27525,27530,27490,27495,2837]
["2021-08-02","04:45:00",27450,27480,27440,27460,374,null,null,null,null,null,null,null,"2021-08-02","04:45:00",27455,27485,27435,27455,5921]
["2021-08-02","10:15:00",27730,27740,27690,27720,1713,null,null,null,null,null,null,null,"2021-08-02","10:15:00",27730,27745,27685,27725,27539]
["2021-08-02","12:15:00",27770,27810,27760,27790,1154,null,null,null,null,null,null,null,"2021-08-02","12:15:00",27770,27820,27765,27790,18264]
["2021-08-02","15:00:00",27750,27770,27720,27760,2318,null,null,null,null,null,null,null,"2021-08-02","15:00:00",27745,27770,27715,27760,22342]
["2021-08-03","16:45:00",27800,27810,27740,27770,604,null,null,null,null,null,null,null,"2021-08-03","16:45:00",27800,27810,27745,27770,8553]
["2021-08-03","20:45:00",27690,27690,27690,27690,82,null,null,null,null,null,null,null,"2021-08-03","20:45:00",27690,27700,27685,27690,1839]
["2021-08-03","21:15:00",27700,27700,27680,27680,109,null,null,null,null,null,null,null,"2021-08-03","21:15:00",27710,27710,27675,27685,4182]
["2021-08-03","00:15:00",27670,27670,27650,27670,242,null,null,null,null,null,null,null,"2021-08-03","00:15:00",27670,27670,27640,27660,6076]
["2021-08-03","02:00:00",27590,27600,27590,27600,156,null,null,null,null,null,null,null,"2021-08-03","02:00:00",27590,27610,27580,27605,2821]
["2021-08-03","04:45:00",27490,27510,27470,27500,254,null,null,null,null,null,null,null,"2021-08-03","04:45:00",27490,27505,27470,27505,4641]
["2021-08-03","09:30:00",27680,27700,27630,27640,771,null,null,null,null,null,null,null,"2021-08-03","09:30:00",27685,27700,27630,27635,17955]
["2021-08-03","12:15:00",27600,27610,27570,27570,339,null,null,null,null,null,null,null,"2021-08-03","12:15:00",27600,27610,27565,27570,7635]
["2021-08-03","13:00:00",27540,27550,27520,27520,694,null,null,null,null,null,null,null,"2021-08-03","13:00:00",27540,27560,27515,27520,12196]
["2021-08-04","18:00:00",27600,27610,27600,27600,120,null,null,null,null,null,null,null,"2021-08-04","18:00:00",27600,27615,27595,27605,2831]
["2021-08-04","18:30:00",27600,27610,27600,27610,118,null,null,null,null,null,null,null,"2021-08-04","18:30:00",27595,27615,27595,27605,2671]
["2021-08-04","20:15:00",27630,27640,27630,27640,47,null,null,null,null,null,null,null,"2021-08-04","20:15:00",27630,27645,27630,27635,1356]
["2021-08-04","23:15:00",27430,27500,27430,27480,461,null,null,null,null,null,null,null,"2021-08-04","23:15:00",27425,27500,27425,27480,16117]
["2021-08-04","02:00:00",27640,27660,27640,27660,226,null,null,null,null,null,null,null,"2021-08-04","02:00:00",27635,27670,27630,27665,5788]
["2021-08-04","03:45:00",27660,27660,27640,27640,45,null,null,null,null,null,null,null,"2021-08-04","03:45:00",27665,27665,27635,27640,1483]
["2021-08-04","09:30:00",27500,27510,27470,27500,1049,null,null,null,null,null,null,null,"2021-08-04","09:30:00",27505,27515,27465,27505,17135]
["2021-08-04","10:15:00",27550,27590,27550,27560,793,null,null,null,null,null,null,null,"2021-08-04","10:15:00",27550,27590,27550,27565,16036]
["2021-08-04","14:15:00",27560,27560,27550,27550,195,null,null,null,null,null,null,null,"2021-08-04","14:15:00",27565,27565,27545,27555,5259]
["2021-08-04","14:45:00",27560,27570,27550,27560,722,null,null,null,null,null,null,null,"2021-08-04","14:45:00",27560,27575,27550,27555,11921]
["2021-08-05","17:30:00",27580,27580,27570,27580,159,null,null,null,null,null,null,null,"2021-08-05","17:30:00",27575,27580,27565,27570,2979]
["2021-08-05","20:30:00",27540,27540,27520,27520,311,null,null,null,null,null,null,null,"2021-08-05","20:30:00",27540,27540,27510,27520,5571]
["2021-08-05","23:15:00",27580,27580,27560,27570,490,null,null,null,null,null,null,null,"2021-08-05","23:15:00",27575,27585,27555,27570,12210]
["2021-08-05","01:00:00",27540,27550,27530,27550,101,null,null,null,null,null,null,null,"2021-08-05","01:00:00",27535,27550,27535,27550,1832]
["2021-08-05","03:45:00",27560,27560,27550,27550,67,null,null,null,null,null,null,null,"2021-08-05","03:45:00",27565,27565,27545,27545,2025]
["2021-08-05","04:30:00",27540,27540,27530,27540,32,null,null,null,null,null,null,null,"2021-08-05","04:30:00",27540,27545,27530,27540,1154]
["2021-08-05","09:30:00",27700,27720,27690,27690,808,null,null,null,null,null,null,null,"2021-08-05","09:30:00",27695,27725,27685,27685,19206]
["2021-08-05","12:00:00",27670,27700,27670,27680,368,null,null,null,null,null,null,null,"2021-08-05","12:00:00",27670,27700,27670,27690,6026]
["2021-08-05","13:45:00",27680,27690,27670,27670,205,null,null,null,null,null,null,null,"2021-08-05","13:45:00",27680,27690,27670,27670,3843]
["2021-08-06","17:45:00",27720,27720,27710,27720,204,null,null,null,null,null,null,null,"2021-08-06","17:45:00",27725,27730,27710,27715,2745]
["2021-08-06","20:30:00",27660,27670,27650,27670,132,null,null,null,null,null,null,null,"2021-08-06","20:30:00",27660,27675,27655,27670,3030]
["2021-08-06","22:15:00",27710,27710,27700,27710,79,null,null,null,null,null,null,null,"2021-08-06","22:15:00",27705,27720,27700,27720,2597]
["2021-08-06","01:00:00",27810,27810,27800,27800,61,null,null,null,null,null,null,null,"2021-08-06","01:00:00",27810,27810,27790,27795,3260]
["2021-08-06","02:45:00",27810,27820,27810,27810,59,null,null,null,null,null,null,null,"2021-08-06","02:45:00",27805,27815,27800,27810,1290]
["2021-08-06","03:45:00",27800,27800,27790,27790,37,null,null,null,null,null,null,null,"2021-08-06","03:45:00",27800,27805,27785,27790,732]
["2021-08-06","09:15:00",27850,27870,27780,27790,1508,null,null,null,null,null,null,null,"2021-08-06","09:15:00",27845,27875,27780,27790,29108]
["2021-08-06","11:00:00",27760,27760,27730,27730,469,null,null,null,null,null,null,null,"2021-08-06","11:00:00",27765,27765,27730,27735,8421]
["2021-08-06","14:00:00",27790,27790,27780,27780,385,null,null,null,null,null,null,null,"2021-08-06","14:00:00",27795,27795,27775,27780,6566]
["2021-08-10","17:45:00",27830,27850,27830,27850,237,null,null,null,null,null,null,null,"2021-08-10","17:45:00",27825,27855,27820,27850,3851]
["2021-08-10","19:30:00",27840,27850,27840,27840,37,null,null,null,null,null,null,null,"2021-08-10","19:30:00",27845,27845,27830,27840,1043]
["2021-08-10","22:15:00",27890,27930,27890,27900,223,null,null,null,null,null,null,null,"2021-08-10","22:15:00",27885,27925,27885,27900,6884]
["2021-08-10","00:00:00",27890,27890,27870,27880,210,null,null,null,null,null,null,null,"2021-08-10","00:00:00",27890,27895,27875,27880,3815]
["2021-08-10","01:00:00",27880,27890,27880,27880,169,null,null,null,null,null,null,null,"2021-08-10","01:00:00",27875,27895,27870,27880,2714]
["2021-08-10","03:30:00",27880,27890,27860,27860,25,null,null,null,null,null,null,null,"2021-08-10","03:30:00",27880,27880,27855,27860,1196]
["2021-08-10","05:15:00",27870,27890,27870,27890,84,null,null,null,null,null,null,null,"2021-08-10","05:15:00",27880,27885,27870,27875,1153]
["2021-08-10","11:15:00",27860,27880,27820,27870,1255,null,null,null,null,null,null,null,"2021-08-10","11:15:00",27865,27880,27815,27875,23884]
["2021-08-10","12:45:00",27830,27840,27810,27830,367,null,null,null,null,null,null,null,"2021-08-10","12:45:00",27840,27845,27815,27830,7822]
["2021-08-11","16:45:00",27910,27910,27890,27890,136,null,null,null,null,null,null,null,"2021-08-11","16:45:00",27905,27910,27880,27885,3711]
["2021-08-11","19:30:00",27880,27880,27860,27860,121,null,null,null,null,null,null,null,"2021-08-11","19:30:00",27875,27875,27860,27860,1071]
["2021-08-11","21:15:00",27870,27870,27860,27860,52,null,null,null,null,null,null,null,"2021-08-11","21:15:00",27865,27875,27860,27865,1547]
["2021-08-11","22:15:00",27890,27890,27880,27890,106,null,null,null,null,null,null,null,"2021-08-11","22:15:00",27895,27895,27875,27890,1836]
["2021-08-11","00:45:00",27900,27910,27900,27900,87,null,null,null,null,null,null,null,"2021-08-11","00:45:00",27895,27905,27895,27905,1348]
["2021-08-11","02:30:00",27960,27960,27950,27950,62,null,null,null,null,null,null,null,"2021-08-11","02:30:00",27955,27960,27945,27955,855]
["2021-08-11","05:30:00",27990,27990,27990,27990,81,null,null,null,null,null,null,null,"2021-08-11","05:30:00",27990,27990,27990,27990,1507]
["2021-08-11","10:00:00",28020,28030,27960,27960,747,null,null,null,null,null,null,null,"2021-08-11","10:00:00",28020,28025,27950,27955,14448]
["2021-08-11","13:15:00",28010,28020,28000,28010,268,null,null,null,null,null,null,null,"2021-08-11","13:15:00",28010,28015,27995,28010,3865]
["2021-08-12","16:45:00",28050,28080,28050,28070,377,null,null,null,null,null,null,null,"2021-08-12","16:45:00",28045,28080,28045,28070,6663]
["2021-08-12","18:30:00",28100,28110,28090,28100,166,null,null,null,null,null,null,null,"2021-08-12","18:30:00",28090,28105,28090,28100,2257]
["2021-08-12","19:30:00",28130,28160,28120,28150,360,null,null,null,null,null,null,null,"2021-08-12","19:30:00",28125,28155,28115,28145,7405]
["2021-08-12","22:00:00",28180,28240,28180,28240,516,null,null,null,null,null,null,null,"2021-08-12","22:00:00",28180,28240,28180,28230,15653]
["2021-08-12","23:45:00",28190,28190,28150,28150,305,null,null,null,null,null,null,null,"2021-08-12","23:45:00",28195,28195,28150,28155,6189]
["2021-08-12","02:45:00",28200,28210,28200,28200,31,null,null,null,null,null,null,null,"2021-08-12","02:45:00",28195,28210,28195,28210,853]
["2021-08-12","04:15:00",28210,28220,28210,28220,64,null,null,null,null,null,null,null,"2021-08-12","04:15:00",28215,28225,28205,28220,1725]
["2021-08-12","10:30:00",28140,28160,28120,28130,658,null,null,null,null,null,null,null,"2021-08-12","10:30:00",28140,28160,28120,28130,15028]
["2021-08-12","13:00:00",28070,28080,28050,28070,589,null,null,null,null,null,null,null,"2021-08-12","13:00:00",28070,28085,28050,28060,12033]
["2021-08-12","14:45:00",28000,28010,27980,28000,985,null,null,null,null,null,null,null,"2021-08-12","14:45:00",27995,28015,27985,28005,16880]
["2021-08-13","16:45:00",28000,28020,28000,28020,191,null,null,null,null,null,null,null,"2021-08-13","16:45:00",28000,28030,28000,28020,4017]
["2021-08-13","20:15:00",28060,28070,28060,28060,33,null,null,null,null,null,null,null,"2021-08-13","20:15:00",28060,28075,28055,28060,1845]
["2021-08-13","21:00:00",28050,28050,28030,28040,43,null,null,null,null,null,null,null,"2021-08-13","21:00:00",28055,28060,28025,28030,3175]
["2021-08-13","00:00:00",28000,28000,27970,27990,175,null,null,null,null,null,null,null,"2021-08-13","00:00:00",28000,28005,27970,27985,5342]
["2021-08-13","01:30:00",28050,28050,28040,28040,25,null,null,null,null,null,null,null,"2021-08-13","01:30:00",28050,28050,28035,28045,1415]
["2021-08-13","04:45:00",28050,28070,28040,28060,168,null,null,null,null,null,null,null,"2021-08-13","04:45:00",28050,28065,28045,28060,2187]
["2021-08-13","10:15:00",27960,27960,27940,27950,418,null,null,null,null,null,null,null,"2021-08-13","10:15:00",27955,27970,27940,27940,9910]
["2021-08-13","12:00:00",27980,28000,27980,27980,195,null,null,null,null,null,null,null,"2021-08-13","12:00:00",27975,28005,27970,27975,6140]
["2021-08-13","13:00:00",28000,28030,28000,28020,314,null,null,null,null,null,null,null,"2021-08-13","13:00:00",28000,28030,27995,28020,6427]
["2021-08-16","17:30:00",27990,28020,27990,28020,111,null,null,null,null,null,null,null,"2021-08-16","17:30:00",27990,28020,27990,28020,1666]
["2021-08-16","18:15:00",28050,28050,28030,28040,149,null,null,null,null,null,null,null,"2021-08-16","18:15:00",28045,28045,28030,28035,2376]
["2021-08-16","21:15:00",28040,28040,28030,28040,107,null,null,null,null,null,null,null,"2021-08-16","21:15:00",28040,28045,28020,28040,2602]
["2021-08-16","22:45:00",28010,28020,27990,27990,229,null,null,null,null,null,null,null,"2021-08-16","22:45:00",28005,28020,27980,27985,5484]
["2021-08-16","02:00:00",27900,27900,27880,27880,169,null,null,null,null,null,null,null,"2021-08-16","02:00:00",27900,27905,27875,27875,4629]
["2021-08-16","04:30:00",27850,27870,27850,27870,92,null,null,null,null,null,null,null,"2021-08-16","04:30:00",27855,27880,27850,27870,2590]
["2021-08-16","09:15:00",27540,27550,27490,27540,2578,null,null,null,null,null,null,null,"2021-08-16","09:15:00",27545,27555,27490,27540,44811]
["2021-08-16","10:15:00",27540,27600,27530,27590,1381,null,null,null,null,null,null,null,"2021-08-16","10:15:00",27535,27600,27530,27590,20715]
["2021-08-16","13:45:00",27500,27510,27480,27480,471,null,null,null,null,null,null,null,"2021-08-16","13:45:00",27500,27505,27475,27480,7765]
["2021-08-16","15:00:00",27500,27500,27460,27460,1221,null,null,null,null,null,null,null,"2021-08-16","15:00:00",27500,27500,27460,27470,13071]
["2021-08-17","18:15:00",27550,27590,27550,27580,862,null,null,null,null,null,null,null,"2021-08-17","18:15:00",27545,27585,27545,27580,10834]
["2021-08-17","20:00:00",27570,27580,27570,27580,88,null,null,null,null,null,null,null,"2021-08-17","20:00:00",27565,27580,27565,27570,3060]
["2021-08-17","23:15:00",27500,27500,27440,27450,373,null,null,null,null,null,null,null,"2021-08-17","23:15:00",27495,27500,27435,27450,11101]
["2021-08-17","00:30:00",27540,27580,27540,27570,421,null,null,null,null,null,null,null,"2021-08-17","00:30:00",27535,27590,27535,27575,8883]
["2021-08-17","03:30:00",27610,27610,27610,27610,62,null,null,null,null,null,null,null,"2021-08-17","03:30:00",27605,27620,27605,27605,959]
["2021-08-17","04:30:00",27650,27660,27650,27650,113,null,null,null,null,null,null,null,"2021-08-17","04:30:00",27655,27660,27640,27650,1901]
["2021-08-17","11:00:00",27520,27530,27510,27530,691,null,null,null,null,null,null,null,"2021-08-17","11:00:00",27525,27535,27510,27525,13392]
["2021-08-17","12:15:00",27530,27540,27510,27530,301,null,null,null,null,null,null,null,"2021-08-17","12:15:00",27535,27535,27505,27530,5836]
["2021-08-17","14:30:00",27500,27500,27450,27450,800,null,null,null,null,null,null,null,"2021-08-17","14:30:00",27510,27510,27445,27445,12220]
["2021-08-18","17:15:00",27370,27370,27330,27350,380,null,null,null,null,null,null,null,"2021-08-18","17:15:00",27375,27380,27330,27345,8102]
["2021-08-18","20:30:00",27260,27290,27250,27290,385,null,null,null,null,null,null,null,"2021-08-18","20:30:00",27265,27295,27245,27290,8602]
["2021-08-18","21:45:00",27350,27350,27330,27330,283,null,null,null,null,null,null,null,"2021-08-18","21:45:00",27350,27360,27325,27335,9397]
["2021-08-18","00:45:00",27400,27400,27370,27370,259,null,null,null,null,null,null,null,"2021-08-18","00:45:00",27405,27405,27365,27365,6478]
["2021-08-18","01:45:00",27310,27310,27270,27270,316,null,null,null,null,null,null,null,"2021-08-18","01:45:00",27310,27315,27265,27270,7791]
["2021-08-18","05:15:00",27440,27450,27430,27430,72,null,null,null,null,null,null,null,"2021-08-18","05:15:00",27435,27450,27425,27430,1507]
["2021-08-18","09:30:00",27400,27430,27380,27410,981,null,null,null,null,null,null,null,"2021-08-18","09:30:00",27395,27440,27380,27405,22341]
["2021-08-18","12:45:00",27610,27620,27580,27590,408,null,null,null,null,null,null,null,"2021-08-18","12:45:00",27610,27620,27585,27590,9142]
["2021-08-18","13:30:00",27630,27630,27600,27610,350,null,null,null,null,null,null,null,"2021-08-18","13:30:00",27635,27635,27610,27615,5040]
["2021-08-19","17:45:00",27510,27540,27500,27530,209,null,null,null,null,null,null,null,"2021-08-19","17:45:00",27515,27540,27500,27535,5831]
["2021-08-19","19:00:00",27520,27520,27520,27520,78,null,null,null,null,null,null,null,"2021-08-19","19:00:00",27525,27530,27510,27525,2465]
["2021-08-19","22:00:00",27570,27570,27560,27560,118,null,null,null,null,null,null,null,"2021-08-19","22:00:00",27580,27580,27560,27560,3905]
["2021-08-19","23:00:00",27630,27630,27610,27620,195,null,null,null,null,null,null,null,"2021-08-19","23:00:00",27630,27635,27600,27620,9126]
["2021-08-19","02:30:00",27600,27610,27600,27610,106,null,null,null,null,null,null,null,"2021-08-19","02:30:00",27590,27610,27590,27610,2068]
["2021-08-19","03:45:00",27560,27590,27560,27590,90,null,null,null,null,null,null,null,"2021-08-19","03:45:00",27565,27595,27555,27585,4220]
["2021-08-19","10:00:00",27420,27490,27400,27470,1036,null,null,null,null,null,null,null,"2021-08-19","10:00:00",27420,27495,27395,27475,24794]
["2021-08-19","10:45:00",27470,27480,27430,27440,539,null,null,null,null,null,null,null,"2021-08-19","10:45:00",27475,27485,27430,27440,11315]
["2021-08-19","14:00:00",27390,27400,27370,27390,580,null,null,null,null,null,null,null,"2021-08-19","14:00:00",27390,27405,27365,27395,11990]
["2021-08-19","15:15:00",27210,27210,27210,27210,1931,null,null,null,null,null,null,null,"2021-08-19","15:15:00",27210,27210,27210,27210,6248]
["2021-08-20","19:45:00",27060,27080,27050,27060,230,null,null,null,null,null,null,null,"2021-08-20","19:45:00",27055,27080,27050,27060,6379]
["2021-08-20","22:00:00",27040,27120,27040,27120,407,null,null,null,null,null,null,null,"2021-08-20","22:00:00",27040,27120,27035,27115,10427]
["2021-08-20","23:45:00",27110,27200,27110,27200,527,null,null,null,null,null,null,null,"2021-08-20","23:45:00",27115,27195,27105,27195,15951]
["2021-08-20","01:00:00",27290,27300,27240,27260,468,null,null,null,null,null,null,null,"2021-08-20","01:00:00",27290,27305,27235,27260,12166]
["2021-08-20","04:15:00",27270,27300,27270,27300,127,null,null,null,null,null,null,null,"2021-08-20","04:15:00",27265,27305,27260,27295,4727]
["2021-08-20","05:00:00",27250,27270,27240,27270,83,null,null,null,null,null,null,null,"2021-08-20","05:00:00",27245,27275,27240,27260,2170]
["2021-08-20","11:15:00",27080,27100,27040,27070,1013,null,null,null,null,null,null,null,"2021-08-20","11:15:00",27080,27105,27040,27070,17798]
["2021-08-20","12:30:00",27100,27100,27040,27060,997,null,null,null,null,null,null,null,"2021-08-20","12:30:00",27095,27100,27030,27055,19425]
["2021-08-23","17:00:00",26920,26980,26920,26940,655,null,null,null,null,null,null,null,"2021-08-23","17:00:00",26920,26975,26920,26935,11452]
["2021-08-23","18:00:00",26970,26980,26940,26960,368,null,null,null,null,null,null,null,"2021-08-23","18:00:00",26975,26985,26935,26960,7056]
["2021-08-23","21:00:00",26950,26960,26950,26960,133,null,null,null,null,null,null,null,"2021-08-23","21:00:00",26950,26970,26945,26950,3290]
["2021-08-23","22:15:00",27060,27090,27060,27060,465,null,null,null,null,null,null,null,"2021-08-23","22:15:00",27065,27085,27055,27060,9578]
["2021-08-23","01:30:00",27200,27200,27180,27200,93,null,null,null,null,null,null,null,"2021-08-23","01:30:00",27190,27210,27180,27210,4702]
["2021-08-23","02:15:00",27220,27220,27210,27220,71,null,null,null,null,null,null,null,"2021-08-23","02:15:00",27225,27225,27205,27220,3320]
["2021-08-23","05:30:00",27240,27240,27240,27240,89,null,null,null,null,null,null,null,"2021-08-23","05:30:00",27240,27240,27240,27240,2114]
["2021-08-23","09:45:00",27300,27370,27280,27330,1446,null,null,null,null,null,null,null,"2021-08-23","09:45:00",27300,27365,27285,27335,24808]
["2021-08-23","13:15:00",27490,27500,27480,27480,320,null,null,null,null,null,null,null,"2021-08-23","13:15:00",27495,27500,27480,27485,6220]
["2021-08-23","14:15:00",27510,27520,27490,27510,429,null,null,null,null,null,null,null,"2021-08-23","14:15:00",27505,27520,27490,27505,7601]
["2021-08-24","18:15:00",27500,27520,27500,27520,176,null,null,null,null,null,null,null,"2021-08-24","18:15:00",27500,27530,27500,27525,7763]
["2021-08-24","19:30:00",27530,27540,27530,27540,138,null,null,null,null,null,null,null,"2021-08-24","19:30:00",27530,27545,27530,27540,2421]
["2021-08-24","22:45:00",27530,27550,27520,27550,264,null,null,null,null,null,null,null,"2021-08-24","22:45:00",27530,27555,27515,27545,7741]
["2021-08-24","23:30:00",27580,27590,27570,27570,186,null,null,null,null,null,null,null,"2021-08-24","23:30:00",27580,27585,27565,27570,4947]
["2021-08-24","02:45:00",27600,27610,27600,27610,5,null,null,null,null,null,null,null,"2021-08-24","02:45:00",27605,27610,27600,27600,586]
["2021-08-24","04:00:00",27610,27610,27600,27600,39,null,null,null,null,null,null,null,"2021-08-24","04:00:00",27615,27615,27595,27605,1201]
["2021-08-24","10:30:00",27750,27800,27740,27790,1296,null,null,null,null,null,null,null,"2021-08-24","10:30:00",27750,27800,27750,27795,15375]
["2021-08-24","11:30:00",27740,27740,27730,27730,458,null,null,null,null,null,null,null,"2021-08-24","11:30:00",27740,27745,27730,27730,6184]
["2021-08-24","14:30:00",27770,27770,27760,27760,491,null,null,null,null,null,null,null,"2021-08-24","14:30:00",27770,27775,27755,27765,6349]
["2021-08-25","16:45:00",27810,27810,27780,27790,317,null,null,null,null,null,null,null,"2021-08-25","16:45:00",27810,27815,27780,27790,7621]
["2021-08-25","20:00:00",27760,27760,27750,27750,88,null,null,null,null,null,null,null,"2021-08-25","20:00:00",27760,27770,27745,27750,3510]
["2021-08-25","21:30:00",27710,27720,27680,27680,513,null,null,null,null,null,null,null,"2021-08-25","21:30:00",27715,27720,27675,27680,9514]
["2021-08-25","00:30:00",27770,27770,27730,27750,212,null,null,null,null,null,null,null,"2021-08-25","00:30:00",27775,27775,27735,27750,6077]
["2021-08-25","01:15:00",27750,27770,27750,27770,51,null,null,null,null,null,null,null,"2021-08-25","01:15:00",27755,27775,27750,27765,2303]
["2021-08-25","04:45:00",27800,27800,27760,27760,114,null,null,null,null,null,null,null,"2021-08-25","04:45:00",27805,27805,27760,27765,3629]
["2021-08-25","08:45:00",27780,27800,27770,27790,937,null,null,null,null,null,null,null,"2021-08-25","08:45:00",27790,27800,27765,27780,13859]
["2021-08-25","11:45:00",27710,27720,27710,27720,316,null,null,null,null,null,null,null,"2021-08-25","11:45:00",27710,27730,27710,27715,5708]
["2021-08-25","13:00:00",27690,27690,27670,27680,471,null,null,null,null,null,null,null,"2021-08-25","13:00:00",27695,27695,27670,27685,6267]
["2021-08-26","17:15:00",27730,27750,27730,27750,106,null,null,null,null,null,null,null,"2021-08-26","17:15:00",27730,27755,27725,27750,3039]
["2021-08-26","18:45:00",27740,27750,27740,27750,91,null,null,null,null,null,null,null,"2021-08-26","18:45:00",27735,27755,27735,27745,2238]
["2021-08-26","21:45:00",27750,27760,27740,27750,93,null,null,null,null,null,null,null,"2021-08-26","21:45:00",27745,27760,27745,27750,2695]
["2021-08-26","22:30:00",27740,27740,27700,27740,376,null,null,null,null,null,null,null,"2021-08-26","22:30:00",27735,27745,27705,27745,11693]
["2021-08-26","02:00:00",27800,27800,27800,27800,53,null,null,null,null,null,null,null,"2021-08-26","02:00:00",27805,27810,27795,27805,1299]
["2021-08-26","03:00:00",27810,27810,27810,27810,12,null,null,null,null,null,null,null,"2021-08-26","03:00:00",27800,27820,27800,27815,859]
["2021-08-26","09:00:00",27780,27810,27730,27730,1465,null,null,null,null,null,null,null,"2021-08-26","09:00:00",27780,27815,27735,27735,30671]
["2021-08-26","10:15:00",27710,27730,27700,27720,382,null,null,null,null,null,null,null,"2021-08-26","10:15:00",27710,27730,27705,27720,7623]
["2021-08-26","13:30:00",27720,27730,27720,27720,81,null,null,null,null,null,null,null,"2021-08-26","13:30:00",27720,27730,27715,27715,2482]
["2021-08-26","15:00:00",27720,27730,27700,27710,908,null,null,null,null,null,null,null,"2021-08-26","15:00:00",27715,27730,27700,27715,8794]
["2021-08-27","19:00:00",27730,27740,27720,27720,79,null,null,null,null,null,null,null,"2021-08-27","19:00:00",27730,27745,27715,27720,3743]
["2021-08-27","19:45:00",27730,27730,27720,27730,26,null,null,null,null,null,null,null,"2021-08-27","19:45:00",27725,27735,27720,27725,1227]
["2021-08-27","23:15:00",27750,27760,27660,27710,795,null,null,null,null,null,null,null,"2021-08-27","23:15:00",27755,27770,27655,27705,19668]
["2021-08-27","00:15:00",27680,27710,27670,27700,312,null,null,null,null,null,null,null,"2021-08-27","00:15:00",27675,27715,27675,27705,10187]
["2021-08-27","03:15:00",27680,27690,27680,27690,38,null,null,null,null,null,null,null,"2021-08-27","03:15:00",27675,27690,27670,27685,2361]
["2021-08-27","04:30:00",27630,27650,27620,27630,162,null,null,null,null,null,null,null,"2021-08-27","04:30:00",27625,27655,27620,27625,5087]
["2021-08-27","10:45:00",27590,27610,27580,27600,499,null,null,null,null,null,null,null,"2021-08-27","10:45:00",27595,27620,27585,27600,9675]
["2021-08-27","12:15:00",27590,27600,27570,27580,277,null,null,null,null,null,null,null,"2021-08-27","12:15:00",27595,27600,27575,27580,4293]
["2021-08-27","15:15:00",27640,27640,27640,27640,950,null,null,null,null,null,null,null,"2021-08-27","15:15:00",27640,27640,27640,27640,4189]
["2021-08-30","17:00:00",27670,27680,27660,27670,202,null,null,null,null,null,null,null,"2021-08-30","17:00:00",27665,27680,27655,27670,3463]
["2021-08-30","20:30:00",27660,27660,27660,27660,23,null,null,null,null,null,null,null,"2021-08-30","20:30:00",27660,27665,27650,27650,1121]
["2021-08-30","21:30:00",27650,27670,27650,27670,108,null,null,null,null,null,null,null,"2021-08-30","21:30:00",27650,27670,27645,27660,3680]
["2021-08-30","23:15:00",27770,27830,27770,27810,689,null,null,null,null,null,null,null,"2021-08-30","23:15:00",27775,27830,27765,27810,23551]
["2021-08-30","02:00:00",27820,27820,27810,27820,141,null,null,null,null,null,null,null,"2021-08-30","02:00:00",27810,27825,27810,27820,2807]
["2021-08-30","05:00:00",27850,27850,27840,27840,50,null,null,null,null,null,null,null,"2021-08-30","05:00:00",27855,27860,27830,27850,2096]
["2021-08-30","09:30:00",27790,27790,27730,27730,2507,null,null,null,null,null,null,null,"2021-08-30","09:30:00",27790,27790,27730,27735,27941]
["2021-08-30","12:30:00",27710,27740,27710,27740,485,null,null,null,null,null,null,null,"2021-08-30","12:30:00",27710,27740,27705,27740,8112]
["2021-08-30","13:15:00",27750,27750,27720,27740,557,null,null,null,null,null,null,null,"2021-08-30","13:15:00",27745,27745,27725,27740,5537]
["2021-08-31","17:45:00",27720,27720,27710,27720,75,null,null,null,null,null,null,null,"2021-08-31","17:45:00",27725,27730,27705,27725,2118]
["2021-08-31","18:45:00",27700,27700,27690,27700,68,null,null,null,null,null,null,null,"2021-08-31","18:45:00",27700,27710,27690,27705,2183]
["2021-08-31","20:30:00",27710,27710,27710,27710,31,null,null,null,null,null,null,null,"2021-08-31","20:30:00",27705,27715,27705,27705,1138]
["2021-08-31","23:15:00",27680,27710,27680,27710,60,null,null,null,null,null,null,null,"2021-08-31","23:15:00",27680,27710,27680,27710,5163]
["2021-08-31","02:15:00",27720,27720,27720,27720,23,null,null,null,null,null,null,null,"2021-08-31","02:15:00",27725,27725,27715,27720,546]
["2021-08-31","03:45:00",27700,27710,27700,27710,58,null,null,null,null,null,null,null,"2021-08-31","03:45:00",27700,27710,27695,27710,621]
["2021-08-31","09:45:00",27710,27730,27700,27720,656,null,null,null,null,null,null,null,"2021-08-31","09:45:00",27710,27730,27695,27720,9334]
["2021-08-31","10:30:00",27760,27780,27750,27770,441,null,null,null,null,null,null,null,"2021-08-31","10:30:00",27755,27775,27750,27765,8611]
["2021-08-31","14:00:00",28120,28140,28070,28110,1596,null,null,null,null,null,null,null,"2021-08-31","14:00:00",28115,28135,28070,28110,27392]
["2021-08-31","15:00:00",28110,28170,28090,28150,2302,null,null,null,null,null,null,null,"2021-08-31","15:00:00",28105,28170,28090,28155,23470]
["2021-09-01","17:45:00",28140,28180,28130,28180,218,null,null,null,null,null,null,null,"2021-09-01","17:45:00",28135,28180,28135,28180,5059]
["2021-09-01","20:30:00",28100,28100,28090,28100,133,null,null,null,null,null,null,null,"2021-09-01","20:30:00",28100,28110,28080,28100,4844]
["2021-09-01","23:30:00",28020,28040,28010,28030,308,null,null,null,null,null,null,null,"2021-09-01","23:30:00",28030,28045,28015,28040,9389]
["2021-09-01","01:00:00",28140,28140,28130,28140,116,null,null,null,null,null,null,null,"2021-09-01","01:00:00",28140,28145,28130,28145,2528]
["2021-09-01","04:00:00",28110,28110,28080,28080,127,null,null,null,null,null,null,null,"2021-09-01","04:00:00",28115,28115,28075,28085,2767]
["2021-09-01","08:45:00",28100,28190,28100,28160,1838,null,null,null,null,null,null,null,"2021-09-01","08:45:00",28100,28190,28095,28160,25186]
["2021-09-01","09:15:00",28400,28450,28360,28410,3096,null,null,null,null,null,null,null,"2021-09-01","09:15:00",28390,28445,28360,28420,41386]
["2021-09-01","12:15:00",28450,28470,28450,28450,315,null,null,null,null,null,null,null,"2021-09-01","12:15:00",28455,28470,28445,28455,5329]
["2021-09-01","14:00:00",28400,28410,28380,28390,671,null,null,null,null,null,null,null,"2021-09-01","14:00:00",28400,28410,28380,28390,12580]
["2021-09-02","17:45:00",28550,28560,28540,28560,134,null,null,null,null,null,null,null,"2021-09-02","17:45:00",28555,28560,28545,28555,3120]
["2021-09-02","20:45:00",28580,28580,28570,28580,94,null,null,null,null,null,null,null,"2021-09-02","20:45:00",28570,28585,28565,28585,2833]
["2021-09-02","22:15:00",28510,28510,28460,28500,574,null,null,null,null,null,null,null,"2021-09-02","22:15:00",28510,28510,28465,28495,10107]
["2021-09-02","01:15:00",28550,28570,28540,28570,254,null,null,null,null,null,null,null,"2021-09-02","01:15:00",28545,28570,28545,28565,2214]
["2021-09-02","03:00:00",28650,28660,28650,28650,56,null,null,null,null,null,null,null,"2021-09-02","03:00:00",28650,28660,28645,28645,1599]
["2021-09-02","03:30:00",28640,28640,28590,28590,198,null,null,null,null,null,null,null,"2021-09-02","03:30:00",28640,28640,28585,28595,4851]
["2021-09-02","09:30:00",28470,28520,28460,28480,2514,null,null,null,null,null,null,null,"2021-09-02","09:30:00",28475,28530,28460,28480,21658]
["2021-09-02","11:15:00",28490,28520,28480,28480,595,null,null,null,null,null,null,null,"2021-09-02","11:15:00",28485,28520,28480,28485,10072]
["2021-09-02","14:00:00",28530,28540,28520,28530,245,null,null,null,null,null,null,null,"2021-09-02","14:00:00",28530,28535,28515,28525,4861]
["2021-09-03","18:00:00",28560,28560,28550,28550,116,null,null,null,null,null,null,null,"2021-09-03","18:00:00",28560,28565,28545,28545,2293]
["2021-09-03","19:30:00",28550,28550,28540,28540,104,null,null,null,null,null,null,null,"2021-09-03","19:30:00",28550,28555,28545,28545,1895]
["2021-09-03","22:30:00",28630,28640,28610,28620,685,null,null,null,null,null,null,null,"2021-09-03","22:30:00",28635,28645,28610,28615,13040]
["2021-09-03","00:15:00",28690,28710,28690,28700,194,null,null,null,null,null,null,null,"2021-09-03","00:15:00",28695,28710,28685,28710,4439]
["2021-09-03","00:45:00",28720,28740,28720,28730,112,null,null,null,null,null,null,null,"2021-09-03","00:45:00",28715,28735,28715,28735,4698]
["2021-09-03","03:45:00",28600,28630,28600,28630,60,null,null,null,null,null,null,null,"2021-09-03","03:45:00",28600,28635,28600,28630,2746]
["2021-09-03","05:30:00",28640,28640,28640,28640,62,null,null,null,null,null,null,null,"2021-09-03","05:30:00",28645,28645,28645,28645,1334]
["2021-09-03","11:15:00",28740,28840,28740,28830,3207,null,null,null,null,null,null,null,"2021-09-03","11:15:00",28735,28845,28730,28820,38658]
["2021-09-03","14:15:00",29110,29120,29090,29110,1112,null,null,null,null,null,null,null,"2021-09-03","14:15:00",29105,29120,29085,29110,13107]
["2021-09-06","16:45:00",29230,29280,29230,29270,1119,null,null,null,null,null,null,null,"2021-09-06","16:45:00",29230,29285,29225,29275,20381]
["2021-09-06","19:45:00",29360,29380,29360,29370,306,null,null,null,null,null,null,null,"2021-09-06","19:45:00",29355,29380,29355,29380,4055]
["2021-09-06","21:30:00",29370,29380,29270,29360,2422,null,null,null,null,null,null,null,"2021-09-06","21:30:00",29375,29385,29275,29365,45742]
["2021-09-06","22:00:00",29430,29480,29420,29460,1318,null,null,null,null,null,null,null,"2021-09-06","22:00:00",29425,29475,29425,29455,20382]
["2021-09-06","01:00:00",29440,29480,29430,29460,320,null,null,null,null,null,null,null,"2021-09-06","01:00:00",29445,29480,29430,29460,7405]
["2021-09-06","02:45:00",29510,29530,29510,29520,94,null,null,null,null,null,null,null,"2021-09-06","02:45:00",29510,29530,29500,29520,4105]
["2021-09-06","05:30:00",29580,29580,29580,29580,79,null,null,null,null,null,null,null,"2021-09-06","05:30:00",29585,29585,29585,29585,2448]
["2021-09-06","10:30:00",29606,29650,29580,29650,3410,null,null,null,null,null,null,null,"2021-09-06","10:30:00",29600,29650,29585,29650,14522]
["2021-09-06","13:00:00",29650,29680,29640,29670,947,null,null,null,null,null,null,null,"2021-09-06","13:00:00",29650,29680,29640,29670,10607]
["2021-09-07","17:00:00",29930,29960,29930,29944,2266,null,null,null,null,null,null,null,"2021-09-07","17:00:00",29930,29960,29925,29945,9996]
["2021-09-07","18:45:00",30060,30064,30053,30060,760,null,null,null,null,null,null,null,"2021-09-07","18:45:00",30055,30065,30050,30060,2804]
["2021-09-07","19:15:00",30110,30160,30110,30160,988,null,null,null,null,null,null,null,"2021-09-07","19:15:00",30110,30160,30105,30155,14347]
["2021-09-07","22:15:00",30070,30110,30070,30110,145,null,null,null,null,null,null,null,"2021-09-07","22:15:00",30070,30110,30065,30105,3858]
["2021-09-07","00:00:00",30132,30140,30122,30130,163,null,null,null,null,null,null,null,"2021-09-07","00:00:00",30135,30140,30125,30130,2472]
["2021-09-07","02:45:00",30110,30110,30110,30110,3,null,null,null,null,null,null,null,"2021-09-07","02:45:00",30100,30120,30100,30115,590]
["2021-09-07","04:45:00",30090,30090,30090,30090,55,null,null,null,null,null,null,null,"2021-09-07","04:45:00",30085,30095,30085,30095,569]
["2021-09-07","10:15:00",29870,29940,29862,29920,1589,null,null,null,null,null,null,null,"2021-09-07","10:15:00",29875,29945,29860,29910,18579]
["2021-09-07","13:15:00",29911,29940,29902,29940,1900,null,null,null,null,null,null,null,"2021-09-07","13:15:00",29911,29940,29900,29940,10158]
["2021-09-07","15:00:00",29920,29960,29910,29940,3955,null,null,null,null,null,null,null,"2021-09-07","15:00:00",29925,29960,29915,29940,19259]
["2021-09-08","16:30:00",29910,29910,29870,29870,1350,null,null,null,null,null,null,null,"2021-09-08","16:30:00",29900,29915,29870,29870,8562]
["2021-09-08","19:30:00",29710,29730,29710,29720,168,null,null,null,null,null,null,null,"2021-09-08","19:30:00",29705,29735,29700,29730,3591]
["2021-09-08","21:15:00",29810,29810,29790,29800,326,null,null,null,null,null,null,null,"2021-09-08","21:15:00",29810,29810,29790,29810,5352]
["2021-09-08","00:00:00",29860,29860,29800,29810,442,null,null,null,null,null,null,null,"2021-09-08","00:00:00",29855,29860,29800,29810,7821]
["2021-09-08","02:00:00",29930,29940,29920,29940,202,null,null,null,null,null,null,null,"2021-09-08","02:00:00",29935,29945,29925,29940,2584]
["2021-09-08","04:30:00",30000,30020,29990,29990,128,null,null,null,null,null,null,null,"2021-09-08","04:30:00",30005,30020,29990,30000,2061]
["2021-09-08","10:30:00",30050,30080,30020,30040,3272,null,null,null,null,null,null,null,"2021-09-08","10:30:00",30055,30080,30020,30045,17829]
["2021-09-08","12:15:00",30112,30140,30050,30080,1266,null,null,null,null,null,null,null,"2021-09-08","12:15:00",30120,30140,30050,30080,10044]
["2021-09-08","12:45:00",30030,30070,30030,30060,668,null,null,null,null,null,null,null,"2021-09-08","12:45:00",30030,30075,30025,30060,7573]
["2021-09-09","16:45:00",29980,30050,29950,30030,1466,null,null,null,null,null,null,null,"2021-09-09","16:45:00",29990,30050,29950,30025,17720]
["2021-09-09","18:30:00",30110,30130,30110,30110,294,null,null,null,null,null,null,null,"2021-09-09","18:30:00",30110,30125,30105,30115,6067]
["2021-09-09","21:15:00",30070,30080,30040,30070,387,null,null,null,null,null,null,null,"2021-09-09","21:15:00",30070,30085,30040,30075,10952]
["2021-09-09","23:15:00",30160,30160,30100,30110,416,null,null,null,null,null,null,null,"2021-09-09","23:15:00",30165,30165,30100,30115,12024]
["2021-09-09","01:45:00",30030,30040,30000,30030,116,null,null,null,null,null,null,null,"2021-09-09","01:45:00",30030,30040,30005,30035,3556]
["2021-09-09","04:45:00",29970,29988,29960,29960,193,null,null,null,null,null,null,null,"2021-09-09","04:45:00",29975,29985,29960,29965,2701]
["2021-09-09","09:30:00",30090,30090,30040,30050,724,null,null,null,null,null,null,null,"2021-09-09","09:30:00",30090,30090,30040,30040,5901]
["2021-09-09","10:00:00",30010,30070,29999,30069,1422,null,null,null,null,null,null,null,"2021-09-09","10:00:00",30020,30075,29990,30065,6135]
["2021-09-09","12:15:00",30000,30000,29920,29980,2117,null,null,null,null,null,null,null,"2021-09-09","12:15:00",30000,30000,29920,29985,9255]
["2021-09-09","14:30:00",29970,29980,29957,29957,498,null,null,null,null,null,null,null,"2021-09-09","14:30:00",29960,29980,29955,29960,2983]
["2021-09-10","18:30:00",29900,29930,29890,29900,414,null,null,null,null,null,null,null,"2021-09-10","18:30:00",29900,29935,29895,29900,9553]
["2021-09-10","20:30:00",29900,29910,29890,29890,184,null,null,null,null,null,null,null,"2021-09-10","20:30:00",29895,29910,29880,29885,3795]
["2021-09-10","23:00:00",30000,30040,30000,30030,646,null,null,null,null,null,null,null,"2021-09-10","23:00:00",30000,30040,29995,30035,13599]
["2021-09-10","02:00:00",29970,29980,29960,29970,110,null,null,null,null,null,null,null,"2021-09-10","02:00:00",29975,29985,29955,29975,2732]
["2021-09-10","03:45:00",29900,29960,29900,29950,160,null,null,null,null,null,null,null,"2021-09-10","03:45:00",29900,29960,29900,29950,4186]
["2021-09-10","04:15:00",29920,29940,29910,29940,90,null,null,null,null,null,null,null,"2021-09-10","04:15:00",29920,29945,29910,29940,1863]
["2021-09-10","09:30:00",29980,29990,29930,29970,1219,null,null,null,null,null,null,null,"2021-09-10","09:30:00",29975,29995,29925,29965,18536]
["2021-09-10","11:45:00",30170,30170,30120,30160,640,null,null,null,null,null,null,null,"2021-09-10","11:45:00",30170,30175,30120,30150,9130]
["2021-09-10","14:45:00",30120,30180,30120,30180,2754,null,null,null,null,null,null,null,"2021-09-10","14:45:00",30120,30185,30120,30185,30550]
["2021-09-13","17:45:00",30320,30330,30300,30310,628,null,null,null,null,null,null,null,"2021-09-13","17:45:00",30320,30335,30305,30305,6187]
["2021-09-13","20:15:00",30290,30300,30290,30290,88,null,null,null,null,null,null,null,"2021-09-13","20:15:00",30295,30300,30285,30295,1939]
["2021-09-13","23:15:00",30240,30260,30230,30240,543,null,null,null,null,null,null,null,"2021-09-13","23:15:00",30240,30260,30225,30240,9731]
["2021-09-13","01:00:00",30190,30240,30190,30230,386,null,null,null,null,null,null,null,"2021-09-13","01:00:00",30195,30235,30190,30225,7796]
["2021-09-13","01:30:00",30230,30250,30230,30240,126,null,null,null,null,null,null,null,"2021-09-13","01:30:00",30235,30250,30225,30235,3459]
["2021-09-13","03:45:00",30140,30140,30120,30120,154,null,null,null,null,null,null,null,"2021-09-13","03:45:00",30150,30150,30115,30115,2958]
["2021-09-13","09:00:00",30190,30240,30120,30230,2958,null,null,null,null,null,null,null,"2021-09-13","09:00:00",30185,30240,30125,30235,46248]
["2021-09-13","12:00:00",30150,30160,30140,30150,314,null,null,null,null,null,null,null,"2021-09-13","12:00:00",30140,30160,30140,30145,7259]
["2021-09-13","14:00:00",30140,30140,30090,30100,792,null,null,null,null,null,null,null,"2021-09-13","14:00:00",30135,30140,30085,30105,14295]
["2021-09-14","17:30:00",30540,30540,30470,30480,670,null,null,null,null,null,null,null,"2021-09-14","17:30:00",30540,30550,30470,30475,11057]
["2021-09-14","20:30:00",30380,30380,30310,30310,1307,null,null,null,null,null,null,null,"2021-09-14","20:30:00",30380,30385,30305,30315,15599]
["2021-09-14","22:15:00",30370,30380,30340,30360,327,null,null,null,null,null,null,null,"2021-09-14","22:15:00",30360,30375,30340,30365,5148]
["2021-09-14","22:45:00",30300,30340,30290,30300,665,null,null,null,null,null,null,null,"2021-09-14","22:45:00",30300,30345,30280,30300,15514]
["2021-09-14","01:00:00",30330,30390,30330,30380,324,null,null,null,null,null,null,null,"2021-09-14","01:00:00",30330,30390,30325,30385,6106]
["2021-09-14","03:15:00",30360,30370,30350,30360,60,null,null,null,null,null,null,null,"2021-09-14","03:15:00",30355,30370,30345,30360,2904]
["2021-09-14","09:15:00",30370,30380,30310,30370,1930,null,null,null,null,null,null,null,"2021-09-14","09:15:00",30370,30380,30315,30370,28239]
["2021-09-14","11:15:00",30450,30500,30340,30380,3757,null,null,null,null,null,null,null,"2021-09-14","11:15:00",30455,30495,30335,30385,50632]
["2021-09-14","13:45:00",30420,30430,30400,30430,525,null,null,null,null,null,null,null,"2021-09-14","13:45:00",30415,30435,30405,30430,7336]
["2021-09-15","17:00:00",30370,30380,30350,30350,409,null,null,null,null,null,null,null,"2021-09-15","17:00:00",30365,30385,30355,30360,7303]
["2021-09-15","19:15:00",30310,30320,30310,30310,152,null,null,null,null,null,null,null,"2021-09-15","19:15:00",30315,30325,30305,30310,3685]
["2021-09-15","20:00:00",30310,30310,30290,30300,114,null,null,null,null,null,null,null,"2021-09-15","20:00:00",30310,30315,30280,30300,3053]
["2021-09-15","22:15:00",30360,30360,30350,30350,163,null,null,null,null,null,null,null,"2021-09-15","22:15:00",30355,30365,30350,30355,4590]
["2021-09-15","00:30:00",30240,30240,30220,30240,210,null,null,null,null,null,null,null,"2021-09-15","00:30:00",30235,30250,30215,30235,6356]
["2021-09-15","03:30:00",30140,30160,30130,30160,86,null,null,null,null,null,null,null,"2021-09-15","03:30:00",30140,30160,30135,30160,4246]
["2021-09-15","05:30:00",30160,30160,30160,30160,49,null,null,null,null,null,null,null,"2021-09-15","05:30:00",30165,30165,30165,30165,1346]
["2021-09-15","11:00:00",30200,30220,30160,30210,1154,null,null,null,null,null,null,null,"2021-09-15","11:00:00",30205,30220,30165,30210,18459]
["2021-09-15","13:15:00",30380,30380,30360,30360,1045,null,null,null,null,null,null,null,"2021-09-15","13:15:00",30380,30385,30350,30365,8528]
["2021-09-16","16:30:00",30380,30380,30320,30320,391,null,null,null,null,null,null,null,"2021-09-16","16:30:00",30380,30380,30325,30330,7094]
["2021-09-16","17:15:00",30360,30370,30360,30370,85,null,null,null,null,null,null,null,"2021-09-16","17:15:00",30355,30370,30350,30365,2579]
["2021-09-16","19:30:00",30320,30320,30310,30310,85,null,null,null,null,null,null,null,"2021-09-16","19:30:00",30325,30325,30305,30305,2337]
["2021-09-16","21:45:00",30270,30290,30270,30290,367,null,null,null,null,null,null,null,"2021-09-16","21:45:00",30270,30295,30265,30290,10450]
["2021-09-16","00:45:00",30250,30270,30240,30270,283,null,null,null,null,null,null,null,"2021-09-16","00:45:00",30255,30275,30240,30270,3584]
["2021-09-16","02:45:00",30360,30370,30340,30350,221,null,null,null,null,null,null,null,"2021-09-16","02:45:00",30360,30375,30350,30350,3988]
["2021-09-16","05:15:00",30440,30440,30420,30440,58,null,null,null,null,null,null,null,"2021-09-16","05:15:00",30430,30440,30410,30435,1525]
["2021-09-16","10:30:00",30310,30310,30260,30300,1609,null,null,null,null,null,null,null,"2021-09-16","10:30:00",30305,30315,30260,30300,24076]
["2021-09-16","12:45:00",30070,30090,30020,30040,3119,null,null,null,null,null,null,null,"2021-09-16","12:45:00",30065,30085,30015,30040,34085]
["2021-09-16","13:30:00",30100,30150,30100,30150,811,null,null,null,null,null,null,null,"2021-09-16","13:30:00",30100,30145,30095,30145,10774]
["2021-09-17","16:45:00",30170,30180,30150,30160,516,null,null,null,null,null,null,null,"2021-09-17","16:45:00",30170,30190,30150,30160,6338]
["2021-09-17","19:00:00",30180,30200,30170,30180,123,null,null,null,null,null,null,null,"2021-09-17","19:00:00",30175,30200,30165,30175,3401]
["2021-09-17","23:00:00",30190,30200,30150,30170,559,null,null,null,null,null,null,null,"2021-09-17","23:00:00",30190,30210,30145,30170,16590]
["2021-09-17","00:00:00",30180,30220,30180,30210,151,null,null,null,null,null,null,null,"2021-09-17","00:00:00",30185,30225,30175,30215,7115]
["2021-09-17","02:30:00",30260,30260,30240,30250,35,null,null,null,null,null,null,null,"2021-09-17","02:30:00",30260,30265,30240,30250,1879]
["2021-09-17","04:45:00",30310,30350,30310,30330,233,null,null,null,null,null,null,null,"2021-09-17","04:45:00",30315,30355,30310,30330,6584]
["2021-09-17","10:00:00",30230,30270,30230,30270,892,null,null,null,null,null,null,null,"2021-09-17","10:00:00",30240,30280,30230,30270,13611]
["2021-09-17","10:45:00",30300,30320,30290,30290,947,null,null,null,null,null,null,null,"2021-09-17","10:45:00",30290,30330,30290,30295,16065]
["2021-09-17","13:00:00",30310,30320,30300,30300,329,null,null,null,null,null,null,null,"2021-09-17","13:00:00",30300,30310,30300,30305,5854]
["2021-09-17","15:15:00",30350,30350,30350,30350,1576,null,null,null,null,null,null,null,"2021-09-17","15:15:00",30360,30360,30360,30360,4651]
["2021-09-21","11:00:00",29740,29740,29690,29700,1166,null,null,null,null,null,null,null,"2021-09-21","11:00:00",29745,29745,29685,29695,17173]
["2021-09-21","13:00:00",29740,29780,29730,29780,709,null,null,null,null,null,null,null,"2021-09-21","13:00:00",29740,29780,29735,29780,8245]
["2021-09-22","17:00:00",29950,29970,29940,29950,473,null,null,null,null,null,null,null,"2021-09-22","17:00:00",29945,29970,29930,29960,10882]
["2021-09-22","19:15:00",29990,30020,29990,30010,104,null,null,null,null,null,null,null,"2021-09-22","19:15:00",29980,30020,29980,30010,4700]
["2021-09-22","21:30:00",29910,29940,29910,29940,422,null,null,null,null,null,null,null,"2021-09-22","21:30:00",29910,29940,29905,29940,6023]
["2021-09-22","22:15:00",29880,29890,29850,29890,237,null,null,null,null,null,null,null,"2021-09-22","22:15:00",29870,29895,29850,29885,6793]
["2021-09-22","00:30:00",29790,29880,29790,29860,437,null,null,null,null,null,null,null,"2021-09-22","00:30:00",29780,29885,29780,29860,16192]
["2021-09-22","02:45:00",29880,29900,29850,29880,292,null,null,null,null,null,null,null,"2021-09-22","02:45:00",29875,29905,29845,29880,5638]
["2021-09-22","05:15:00",29730,29740,29720,29720,191,null,null,null,null,null,null,null,"2021-09-22","05:15:00",29735,29745,29710,29720,3119]
["2021-09-22","09:45:00",29460,29510,29410,29420,1495,null,null,null,null,null,null,null,"2021-09-22","09:45:00",29450,29515,29410,29415,24232]
["2021-09-22","12:45:00",29480,29490,29460,29470,490,null,null,null,null,null,null,null,"2021-09-22","12:45:00",29480,29500,29460,29480,8611]
["2021-09-22","15:00:00",29470,29520,29460,29500,1902,null,null,null,null,null,null,null,"2021-09-22","15:00:00",29480,29515,29465,29490,11553]
["2021-09-24","18:15:00",29630,29630,29600,29610,168,null,null,null,null,null,null,null,"2021-09-24","18:15:00",29625,29630,29600,29610,3900]
["2021-09-24","20:00:00",29640,29650,29630,29640,120,null,null,null,null,null,null,null,"2021-09-24","20:00:00",29640,29650,29625,29645,4198]
["2021-09-24","21:15:00",29680,29680,29680,29680,135,null,null,null,null,null,null,null,"2021-09-24","21:15:00",29685,29690,29670,29685,2577]
["2021-09-24","23:30:00",29750,29750,29740,29740,178,null,null,null,null,null,null,null,"2021-09-24","23:30:00",29750,29755,29730,29730,5617]
["2021-09-24","02:00:00",29760,29760,29730,29730,153,null,null,null,null,null,null,null,"2021-09-24","02:00:00",29765,29765,29730,29730,4126]
["2021-09-24","04:00:00",29780,29830,29750,29830,339,null,null,null,null,null,null,null,"2021-09-24","04:00:00",29780,29835,29740,29830,9944]
["2021-09-24","09:30:00",30000,30030,29940,29970,2039,null,null,null,null,null,null,null,"2021-09-24","09:30:00",30000,30025,29935,29975,27693]
["2021-09-24","11:45:00",30050,30050,30030,30040,533,null,null,null,null,null,null,null,"2021-09-24","11:45:00",30045,30055,30035,30045,6520]
["2021-09-24","14:00:00",30050,30070,30050,30060,1207,null,null,null,null,null,null,null,"2021-09-24","14:00:00",30055,30075,30045,30065,12213]
["2021-09-27","16:45:00",30010,30020,29960,29970,850,null,null,null,null,null,null,null,"2021-09-27","16:45:00",30010,30020,29965,29970,10865]
["2021-09-27","18:00:00",30000,30000,29970,29980,233,null,null,null,null,null,null,null,"2021-09-27","18:00:00",30005,30005,29965,29980,5103]
["2021-09-27","20:15:00",29940,29950,29920,29940,300,null,null,null,null,null,null,null,"2021-09-27","20:15:00",29940,29950,29915,29945,7221]
["2021-09-27","22:45:00",29990,30040,29960,30030,579,null,null,null,null,null,null,null,"2021-09-27","22:45:00",29995,30035,29950,30030,13150]
["2021-09-27","00:45:00",29960,29990,29960,29980,130,null,null,null,null,null,null,null,"2021-09-27","00:45:00",29955,29995,29950,29980,3153]
["2021-09-27","02:30:00",30010,30010,30000,30010,104,null,null,null,null,null,null,null,"2021-09-27","02:30:00",30005,30015,30000,30010,1426]
["2021-09-27","06:00:00",30040,30040,30040,30040,67,null,null,null,null,null,null,null,"2021-09-27","06:00:00",30035,30035,30035,30035,1780]
["2021-09-27","10:45:00",30150,30180,30150,30160,989,null,null,null,null,null,null,null,"2021-09-27","10:45:00",30150,30185,30145,30155,14331]
["2021-09-27","13:15:00",30060,30090,30050,30090,587,null,null,null,null,null,null,null,"2021-09-27","13:15:00",30060,30090,30050,30090,8811]
["2021-09-27","15:15:00",30080,30080,30080,30080,943,null,null,null,null,null,null,null,"2021-09-27","15:15:00",30080,30080,30080,30080,3375]
["2021-09-28","17:00:00",30030,30040,30020,30030,251,null,null,null,null,null,null,null,"2021-09-28","17:00:00",30030,30050,30020,30035,5069]
["2021-09-28","19:30:00",30040,30040,30030,30040,277,null,null,null,null,null,null,null,"2021-09-28","19:30:00",30040,30045,30025,30035,3199]
["2021-09-28","21:30:00",29990,30000,29970,30000,407,null,null,null,null,null,null,null,"2021-09-28","21:30:00",29990,30005,29965,29995,8022]
["2021-09-28","23:15:00",30020,30040,30020,30020,375,null,null,null,null,null,null,null,"2021-09-28","23:15:00",30015,30035,30010,30025,6570]
["2021-09-28","02:45:00",30030,30050,30030,30050,110,null,null,null,null,null,null,null,"2021-09-28","02:45:00",30020,30055,30020,30050,1790]
["2021-09-28","05:00:00",30050,30050,30030,30040,43,null,null,null,null,null,null,null,"2021-09-28","05:00:00",30055,30060,30030,30040,1330]
["2021-09-28","10:00:00",29900,29900,29860,29880,585,null,null,null,null,null,null,null,"2021-09-28","10:00:00",29895,29905,29860,29880,10655]
["2021-09-28","12:00:00",30000,30020,30000,30010,249,null,null,null,null,null,null,null,"2021-09-28","12:00:00",30005,30020,30000,30015,4673]
["2021-09-28","12:45:00",29950,29970,29930,29930,855,null,null,null,null,null,null,null,"2021-09-28","12:45:00",29960,29970,29930,29935,8460]
["2021-09-28","15:15:00",29920,29920,29920,29920,1434,null,null,null,null,null,null,null,"2021-09-28","15:15:00",29920,29920,29920,29920,4517]
["2021-09-29","18:15:00",29780,29780,29780,29780,105,null,null,null,null,null,null,null,"2021-09-29","18:15:00",29775,29790,29770,29775,3012]
["2021-09-29","20:00:00",29810,29830,29790,29800,237,null,null,null,null,null,null,null,"2021-09-29","20:00:00",29805,29825,29780,29795,5673]
["2021-09-29","23:30:00",29550,29590,29530,29570,1013,null,null,null,null,null,null,null,"2021-09-29","23:30:00",29560,29590,29525,29575,21650]
["2021-09-29","01:45:00",29500,29520,29490,29510,264,null,null,null,null,null,null,null,"2021-09-29","01:45:00",29500,29525,29485,29510,8417]
["2021-09-29","04:15:00",29620,29630,29560,29560,360,null,null,null,null,null,null,null,"2021-09-29","04:15:00",29620,29630,29555,29560,6014]
["2021-09-29","08:45:00",29500,29580,29500,29560,1669,null,null,null,null,null,null,null,"2021-09-29","08:45:00",29500,29580,29500,29565,19545]
["2021-09-29","10:30:00",29460,29500,29430,29490,2106,null,null,null,null,null,null,null,"2021-09-29","10:30:00",29465,29500,29425,29490,31761]
["2021-09-29","12:00:00",29430,29450,29400,29450,570,null,null,null,null,null,null,null,"2021-09-29","12:00:00",29430,29455,29395,29445,10131]
["2021-09-29","14:00:00",29550,29570,29330,29360,5659,null,null,null,null,null,null,null,"2021-09-29","14:00:00",29545,29580,29325,29365,58422]
["2021-09-30","16:45:00",29670,29680,29640,29660,509,null,null,null,null,null,null,null,"2021-09-30","16:45:00",29675,29685,29640,29660,8715]
["2021-09-30","20:15:00",29780,29790,29770,29790,244,null,null,null,null,null,null,null,"2021-09-30","20:15:00",29770,29800,29765,29795,6290]
["2021-09-30","22:30:00",29690,29700,29630,29640,1026,null,null,null,null,null,null,null,"2021-09-30","22:30:00",29695,29705,29635,29640,22671]
["2021-09-30","01:00:00",29740,29770,29730,29730,156,null,null,null,null,null,null,null,"2021-09-30","01:00:00",29745,29775,29720,29730,8822]
["2021-09-30","03:00:00",29720,29800,29710,29800,391,null,null,null,null,null,null,null,"2021-09-30","03:00:00",29720,29800,29705,29800,10196]
["2021-09-30","04:45:00",29700,29710,29660,29710,343,null,null,null,null,null,null,null,"2021-09-30","04:45:00",29700,29715,29655,29705,7794]
["2021-09-30","08:45:00",29680,29690,29590,29590,1829,null,null,null,null,null,null,null,"2021-09-30","08:45:00",29680,29695,29590,29600,26660]
["2021-09-30","10:45:00",29340,29440,29330,29410,1439,null,null,null,null,null,null,null,"2021-09-30","10:45:00",29340,29430,29335,29415,22345]
["2021-09-30","13:30:00",29600,29600,29560,29580,898,null,null,null,null,null,null,null,"2021-09-30","13:30:00",29590,29605,29560,29585,12516]
["2021-09-30","15:15:00",29680,29680,29680,29680,1698,null,null,null,null,null,null,null,"2021-09-30","15:15:00",29680,29680,29680,29680,5709]
["2021-10-01","19:15:00",29570,29570,29510,29510,723,null,null,null,null,null,null,null,"2021-10-01","19:15:00",29565,29575,29505,29510,11532]
["2021-10-01","21:45:00",29570,29590,29560,29560,316,null,null,null,null,null,null,null,"2021-10-01","21:45:00",29575,29600,29555,29560,5049]
["2021-10-01","23:45:00",29490,29500,29420,29420,1054,null,null,null,null,null,null,null,"2021-10-01","23:45:00",29495,29500,29420,29425,19249]
["2021-10-01","01:30:00",29320,29350,29270,29330,933,null,null,null,null,null,null,null,"2021-10-01","01:30:00",29310,29345,29260,29325,21955]
["2021-10-01","03:00:00",29400,29470,29400,29460,372,null,null,null,null,null,null,null,"2021-10-01","03:00:00",29405,29475,29405,29460,9497]
["2021-10-01","05:00:00",29290,29330,29290,29320,394,null,null,null,null,null,null,null,"2021-10-01","05:00:00",29295,29335,29285,29320,5798]
["2021-10-01","10:15:00",29100,29130,29000,29000,4919,null,null,null,null,null,null,null,"2021-10-01","10:15:00",29100,29130,29005,29010,43965]
["2021-10-01","12:00:00",28820,28880,28820,28860,780,null,null,null,null,null,null,null,"2021-10-01","12:00:00",28820,28880,28820,28860,12338]
["2021-10-01","13:45:00",28720,28850,28700,28810,2552,null,null,null,null,null,null,null,"2021-10-01","13:45:00",28725,28845,28700,28815,29592]
["2021-10-04","18:30:00",28810,28810,28780,28790,371,null,null,null,null,null,null,null,"2021-10-04","18:30:00",28805,28820,28770,28780,6198]
["2021-10-04","20:30:00",28930,28980,28930,28960,893,null,null,null,null,null,null,null,"2021-10-04","20:30:00",28935,28985,28925,28960,13808]
["2021-10-04","22:15:00",28940,28970,28940,28960,351,null,null,null,null,null,null,null,"2021-10-04","22:15:00",28945,28970,28935,28955,8091]
["2021-10-04","23:45:00",28740,28800,28710,28790,895,null,null,null,null,null,null,null,"2021-10-04","23:45:00",28745,28805,28710,28790,17311]
["2021-10-04","01:45:00",28890,28890,28860,28860,132,null,null,null,null,null,null,null,"2021-10-04","01:45:00",28885,28895,28855,28870,4902]
["2021-10-04","04:30:00",29080,29110,29080,29100,107,null,null,null,null,null,null,null,"2021-10-04","04:30:00",29080,29110,29070,29100,5503]
["2021-10-04","08:45:00",29140,29140,29060,29080,2302,null,null,null,null,null,null,null,"2021-10-04","08:45:00",29140,29140,29060,29080,23053]
["2021-10-04","10:30:00",28650,28650,28420,28460,3371,null,null,null,null,null,null,null,"2021-10-04","10:30:00",28655,28660,28420,28465,54044]
["2021-10-04","14:15:00",28470,28480,28440,28480,1300,null,null,null,null,null,null,null,"2021-10-04","14:15:00",28465,28480,28435,28475,16012]
["2021-10-05","17:15:00",28240,28270,28210,28240,764]
["2021-10-05","18:00:00",28310,28360,28300,28330,800]
["2021-10-05","21:45:00",28300,28360,28300,28350,442]
["2021-10-05","23:30:00",28050,28060,27640,27840,4971]
["2021-10-05","01:15:00",27790,27790,27740,27770,402]
["2021-10-05","03:00:00",27710,27770,27710,27730,380]
["2021-10-05","04:45:00",27890,27910,27830,27900,347]
["2021-10-05","11:00:00",27580,27670,27540,27600,3045]
["2021-10-05","13:00:00",27920,27930,27840,27840,1516]
["2021-10-05","13:45:00",27780,27860,27770,27800,1604]
["2021-10-06","18:30:00",28040,28060,28020,28040,435]
["2021-10-06","20:15:00",28010,28060,28010,28050,312]
["2021-10-06","22:00:00",28040,28040,27990,27990,275]
["2021-10-06","23:45:00",28180,28220,28180,28220,539]
["2021-10-06","01:30:00",28220,28230,28210,28210,164]
["2021-10-06","05:15:00",28220,28220,28210,28210,82]
["2021-10-06","09:45:00",28150,28160,28040,28050,1792]
["2021-10-06","10:30:00",27770,27800,27540,27570,4479]
["2021-10-06","14:15:00",27640,27650,27530,27590,2647]
["2021-10-07","17:00:00",27210,27210,26980,27100,3162]
["2021-10-07","18:45:00",27100,27170,27100,27160,480]
["2021-10-07","20:30:00",27170,27200,27150,27150,230]
["2021-10-07","22:15:00",27270,27290,27220,27220,517]
["2021-10-07","02:00:00",27390,27410,27330,27380,379]
["2021-10-07","02:45:00",27620,27650,27550,27610,721]
["2021-10-07","04:45:00",27710,27730,27690,27730,273]
["2021-10-07","11:00:00",27950,28010,27950,28010,2041]
["2021-10-07","12:45:00",27790,27820,27750,27780,1205]
["2021-10-07","14:30:00",27780,27780,27700,27730,1337]
["2021-10-08","17:15:00",27860,27870,27810,27860,808]
["2021-10-08","20:15:00",27930,27940,27920,27930,249]
["2021-10-08","21:45:00",27940,27960,27940,27950,81]
["2021-10-08","23:30:00",28050,28070,28030,28030,319]
["2021-10-08","01:30:00",28090,28110,28090,28110,217]
["2021-10-08","05:15:00",28050,28060,28040,28050,85]
["2021-10-08","09:30:00",28100,28220,28090,28170,3014]
["2021-10-08","11:15:00",28260,28280,28230,28280,764]
["2021-10-08","14:00:00",28150,28180,28130,28140,1079]
["2021-10-11","17:00:00",28040,28060,28020,28020,271]
["2021-10-11","18:30:00",28060,28070,28050,28070,157]
["2021-10-11","20:15:00",28120,28140,28120,28140,219]
["2021-10-11","22:15:00",28120,28130,28110,28120,280]
["2021-10-11","02:00:00",28100,28110,28100,28100,76]
["2021-10-11","03:45:00",28100,28120,28100,28100,202]
["2021-10-11","05:30:00",28040,28040,28030,28040,42]
["2021-10-11","10:45:00",28540,28550,28480,28490,1486]
["2021-10-11","12:45:00",28470,28490,28440,28480,578]
["2021-10-11","14:15:00",28470,28480,28450,28470,794]
["2021-10-12","17:00:00",28510,28540,28510,28540,376]
["2021-10-12","19:00:00",28530,28530,28510,28530,209]
["2021-10-12","22:45:00",28730,28770,28720,28770,607]
["2021-10-12","00:30:00",28690,28740,28690,28730,164]
["2021-10-12","02:15:00",28630,28630,28550,28550,169]
["2021-10-12","05:00:00",28470,28470,28450,28460,98]
["2021-10-12","09:30:00",28330,28340,28220,28230,2615]
["2021-10-12","11:00:00",28260,28310,28230,28280,1200]
["2021-10-12","12:45:00",28230,28260,28200,28210,568]
["2021-10-12","14:45:00",28270,28290,28210,28220,1337]
["2021-10-13","18:15:00",28240,28260,28240,28250,506]
["2021-10-13","20:30:00",28260,28260,28230,28230,214]
["2021-10-13","21:45:00",28300,28300,28290,28290,159]
["2021-10-13","01:45:00",28280,28290,28270,28280,90]
["2021-10-13","03:45:00",28290,28290,28250,28250,67]
["2021-10-13","05:15:00",28110,28120,28090,28100,328]
["2021-10-13","09:30:00",28250,28360,28190,28340,2534]
["2021-10-13","11:30:00",28180,28210,28140,28150,739]
["2021-10-13","14:00:00",28180,28200,28170,28200,550]
["2021-10-14","17:15:00",28180,28240,28180,28220,478]
["2021-10-14","18:30:00",28280,28290,28260,28290,196]
["2021-10-14","22:30:00",28230,28250,28200,28230,1021]
["2021-10-14","00:30:00",28160,28200,28150,28200,258]
["2021-10-14","02:00:00",28190,28210,28190,28200,88]
["2021-10-14","03:45:00",28150,28160,28150,28160,74]
["2021-10-14","05:45:00",28200,28210,28190,28210,14]
["2021-10-14","10:45:00",28430,28430,28390,28400,423]
["2021-10-14","13:00:00",28540,28540,28490,28500,574]
["2021-10-14","14:15:00",28540,28560,28510,28510,1049]
["2021-10-15","19:15:00",28640,28660,28630,28650,169]
["2021-10-15","21:15:00",28700,28700,28690,28690,135]
["2021-10-15","23:45:00",28690,28730,28690,28720,186]
["2021-10-15","00:30:00",28690,28700,28670,28700,216]
["2021-10-15","02:30:00",28690,28710,28690,28700,115]
["2021-10-15","05:00:00",28730,28790,28730,28780,270]
["2021-10-15","09:45:00",28810,28840,28790,28830,950]
["2021-10-15","11:00:00",28870,28900,28860,28890,1234]
["2021-10-15","15:00:00",29070,29150,29060,29110,2876]
["2021-10-18","18:00:00",29130,29170,29110,29170,416]
["2021-10-18","20:30:00",29140,29150,29130,29140,207]
["2021-10-18","20:45:00",29140,29150,29130,29130,83]
["2021-10-18","00:00:00",29160,29170,29150,29170,237]
["2021-10-18","01:45:00",29170,29170,29160,29170,29]
["2021-10-18","04:00:00",29190,29190,29140,29160,154]
["2021-10-18","08:45:00",29150,29150,29090,29110,1423]
["2021-10-18","11:45:00",28980,29000,28970,28980,128]
["2021-10-18","13:45:00",28990,29020,28990,29000,512]
["2021-10-19","17:15:00",28930,28950,28910,28940,258]
["2021-10-19","17:30:00",28940,28940,28910,28930,354]
["2021-10-19","20:45:00",28940,28950,28940,28940,114]
["2021-10-19","22:30:00",28880,28930,28870,28920,577]
["2021-10-19","00:45:00",29050,29100,29050,29080,115]
["2021-10-19","03:00:00",29080,29080,29070,29070,44]
["2021-10-19","06:00:00",29060,29060,29060,29060,41]
["2021-10-19","10:30:00",29110,29170,29100,29160,776]
["2021-10-19","13:00:00",29260,29260,29210,29220,905]
["2021-10-19","13:15:00",29220,29240,29210,29240,416]
["2021-10-20","17:30:00",29240,29240,29230,29230,510]
["2021-10-20","19:15:00",29250,29260,29240,29260,151]
["2021-10-20","21:30:00",29280,29280,29270,29280,133]
["2021-10-20","23:45:00",29330,29370,29330,29370,284]
["2021-10-20","02:45:00",29380,29380,29380,29380,20]
["2021-10-20","04:45:00",29340,29390,29340,29390,191]
["2021-10-20","09:45:00",29470,29490,29460,29470,1629]
["2021-10-20","10:00:00",29470,29470,29370,29370,1181]
["2021-10-20","12:00:00",29250,29260,29230,29230,171]
["2021-10-20","15:00:00",29270,29300,29250,29290,2188]
["2021-10-21","18:15:00",29280,29300,29270,29300,108]
["2021-10-21","20:30:00",29290,29290,29280,29280,68]
["2021-10-21","23:00:00",29260,29310,29260,29310,290]
["2021-10-21","00:00:00",29330,29330,29310,29310,139]
["2021-10-21","04:00:00",29310,29320,29310,29320,87]
["2021-10-21","04:15:00",29320,29320,29310,29310,33]
["2021-10-21","08:45:00",29210,29230,29110,29110,1265]
["2021-10-21","11:45:00",29170,29180,29170,29180,181]
["2021-10-21","14:00:00",28860,28860,28770,28790,2077]
["2021-10-22","17:15:00",28570,28610,28540,28560,871]
["2021-10-22","19:45:00",28600,28600,28550,28550,368]
["2021-10-22","20:45:00",28560,28570,28560,28560,71]
["2021-10-22","00:45:00",28530,28530,28480,28500,386]
["2021-10-22","01:00:00",28510,28540,28490,28510,199]
["2021-10-22","03:00:00",28550,28560,28530,28530,50]
["2021-10-22","06:00:00",28530,28530,28530,28530,40]
["2021-10-22","10:45:00",28940,28950,28900,28910,1302]
["2021-10-22","13:00:00",28900,28910,28790,28840,2131]
["2021-10-25","16:30:00",28910,28940,28890,28900,1210]
["2021-10-25","18:30:00",28880,28880,28880,28880,100]
["2021-10-25","21:30:00",28900,28900,28870,28880,183]
["2021-10-25","21:45:00",28880,28880,28860,28870,162]
["2021-10-25","23:45:00",28870,28880,28860,28870,241]
["2021-10-25","02:45:00",28780,28780,28750,28750,212]
["2021-10-25","05:00:00",28730,28730,28700,28720,57]
["2021-10-25","09:45:00",28520,28670,28500,28620,2230]
["2021-10-25","12:15:00",28640,28650,28600,28600,816]
["2021-10-25","14:15:00",28550,28590,28550,28580,520]
["2021-10-26","18:15:00",28660,28670,28620,28640,207]
["2021-10-26","18:30:00",28640,28670,28640,28660,112]
["2021-10-26","20:30:00",28660,28660,28660,28660,32]
["2021-10-26","23:15:00",28680,28700,28650,28690,379]
["2021-10-26","01:00:00",28820,28830,28820,28830,55]
["2021-10-26","04:00:00",28840,28840,28830,28830,33]
["2021-10-26","09:00:00",28960,29110,28900,29060,5355]
["2021-10-26","11:00:00",29090,29110,29080,29100,711]
["2021-10-26","14:00:00",29110,29140,29110,29140,628]
["2021-10-26","14:15:00",29140,29170,29120,29170,622]
["2021-10-27","17:15:00",29200,29210,29180,29180,320]
["2021-10-27","20:00:00",29180,29190,29180,29180,89]
["2021-10-27","21:45:00",29190,29200,29190,29190,111]
["2021-10-27","00:45:00",29160,29160,29090,29090,294]
["2021-10-27","03:15:00",29030,29040,29010,29010,73]
["2021-10-27","05:15:00",28970,28990,28970,28980,24]
["2021-10-27","10:45:00",28900,28900,28860,28880,1043]
["2021-10-27","11:00:00",28880,28970,28880,28960,917]
["2021-10-27","13:00:00",28930,28950,28920,28950,203]
["2021-10-28","16:45:00",28990,28990,28980,28980,293]
["2021-10-28","18:30:00",28810,28830,28740,28790,1844]
["2021-10-28","21:30:00",28740,28780,28740,28760,356]
["2021-10-28","00:00:00",28760,28820,28760,28800,424]
["2021-10-28","02:00:00",28830,28840,28820,28840,101]
["2021-10-28","04:45:00",28740,28740,28640,28640,665]
["2021-10-28","09:00:00",28790,28830,28690,28750,4269]
["2021-10-28","09:45:00",28760,28770,28700,28750,1216]
["2021-10-28","12:30:00",28800,28840,28790,28830,571]
["2021-10-28","14:15:00",28870,28880,28850,28850,317]
["2021-10-29","18:15:00",28770,28770,28750,28770,201]
["2021-10-29","20:45:00",28790,28810,28770,28790,310]
["2021-10-29","22:45:00",28780,28800,28770,28800,288]
["2021-10-29","01:30:00",28850,28870,28850,28850,56]
["2021-10-29","03:15:00",28840,28860,28840,28850,11]
["2021-10-29","04:00:00",28820,28830,28810,28820,83]
["2021-10-29","09:15:00",28770,28770,28570,28570,2991]
["2021-10-29","11:00:00",28690,28820,28680,28820,1647]
["2021-10-29","14:00:00",28840,28840,28810,28840,833]
["2021-11-01","17:30:00",28810,28830,28790,28810,371]
["2021-11-01","19:30:00",28720,28730,28710,28720,353]
["2021-11-01","22:15:00",28750,28770,28750,28760,97]
["2021-11-01","00:00:00",28870,28930,28860,28900,382]
["2021-11-01","00:45:00",28930,28960,28930,28950,152]
["2021-11-01","03:30:00",28910,28930,28910,28930,50]
["2021-11-01","05:15:00",29040,29040,29010,29010,65]
["2021-11-01","10:45:00",29530,29560,29520,29540,1110]
["2021-11-01","13:15:00",29580,29580,29540,29560,570]
["2021-11-01","15:15:00",29550,29550,29550,29550,3412]
["2021-11-02","19:00:00",29580,29600,29580,29590,98]
["2021-11-02","20:45:00",29570,29610,29570,29610,515]
["2021-11-02","21:30:00",29590,29590,29570,29580,85]
["2021-11-02","00:15:00",29550,29580,29550,29560,188]
["2021-11-02","02:00:00",29570,29570,29540,29560,110]
["2021-11-02","05:00:00",29570,29570,29540,29540,32]
["2021-11-02","09:00:00",29500,29600,29490,29510,2246]
["2021-11-02","12:00:00",29520,29520,29490,29500,300]
["2021-11-02","14:45:00",29520,29530,29480,29500,1368]
["2021-11-04","17:30:00",29460,29470,29460,29470,146]
["2021-11-04","18:15:00",29450,29450,29440,29450,108]
["2021-11-04","21:00:00",29500,29510,29490,29500,150]
["2021-11-04","22:45:00",29490,29520,29490,29520,260]
["2021-11-04","01:45:00",29530,29530,29530,29530,33]
["2021-11-04","03:15:00",29490,29500,29490,29500,37]
["2021-11-04","08:45:00",29850,29950,29830,29930,3416]
["2021-11-04","11:30:00",29790,29790,29770,29780,219]
["2021-11-04","13:15:00",29750,29760,29730,29750,305]
["2021-11-04","14:00:00",29730,29750,29730,29730,329]
["2021-11-05","17:45:00",29760,29780,29760,29770,301]
["2021-11-05","19:30:00",29760,29770,29760,29760,76]
["2021-11-05","22:30:00",29710,29710,29680,29700,692]
["2021-11-05","00:00:00",29650,29660,29630,29640,379]
["2021-11-05","03:00:00",29660,29660,29640,29660,114]
["2021-11-05","05:45:00",29750,29770,29750,29770,70]
["2021-11-05","10:00:00",29660,29660,29570,29630,1753]
["2021-11-05","10:45:00",29590,29620,29590,29600,648]
["2021-11-05","13:30:00",29570,29590,29560,29580,410]
["2021-11-05","15:15:00",29620,29620,29620,29620,1480]
["2021-11-08","19:15:00",29680,29680,29670,29680,134]
["2021-11-08","20:45:00",29700,29710,29700,29700,255]
["2021-11-08","23:45:00",29740,29750,29710,29720,290]
["2021-11-08","02:30:00",29590,29630,29590,29610,297]
["2021-11-08","04:15:00",29650,29660,29630,29650,73]
["2021-11-08","05:15:00",29690,29690,29670,29670,14]
["2021-11-08","11:15:00",29560,29590,29540,29590,590]
["2021-11-08","12:00:00",29580,29600,29580,29580,306]
["2021-11-08","15:00:00",29510,29550,29510,29520,1746]
["2021-11-09","17:30:00",29540,29540,29520,29520,378]
["2021-11-09","20:30:00",29580,29590,29580,29590,164]
["2021-11-09","23:15:00",29610,29620,29610,29620,22]
["2021-11-09","01:00:00",29620,29640,29620,29620,193]
["2021-11-09","02:00:00",29600,29610,29600,29600,77]
["2021-11-09","05:30:00",29670,29680,29670,29670,59]
["2021-11-09","08:45:00",29720,29740,29640,29650,1282]
["2021-11-09","11:45:00",29500,29510,29490,29490,176]
["2021-11-09","13:15:00",29310,29340,29290,29310,1116]
["2021-11-10","17:15:00",29360,29390,29360,29370,470]
["2021-11-10","20:00:00",29390,29390,29380,29380,90]
["2021-11-10","21:45:00",29390,29390,29360,29380,238]
["2021-11-10","22:45:00",29390,29390,29350,29360,284]
["2021-11-10","02:15:00",29260,29260,29240,29250,114]
["2021-11-10","03:00:00",29260,29290,29260,29270,142]
["2021-11-10","06:00:00",29290,29290,29290,29290,76]
["2021-11-10","10:00:00",29230,29260,29220,29250,510]
["2021-11-10","13:00:00",29110,29120,29080,29090,736]
["2021-11-11","16:45:00",29240,29240,29230,29230,271]
["2021-11-11","18:30:00",29180,29220,29180,29220,306]
["2021-11-11","19:30:00",29210,29210,29180,29190,251]
["2021-11-11","23:00:00",29220,29230,29210,29220,196]
["2021-11-11","23:45:00",29260,29330,29260,29330,1052]
["2021-11-11","02:45:00",29280,29310,29270,29310,90]
["2021-11-11","04:15:00",29110,29130,29050,29050,524]
["2021-11-11","10:00:00",29170,29210,29140,29160,614]
["2021-11-11","11:15:00",29300,29340,29300,29330,569]
["2021-11-11","14:15:00",29260,29280,29250,29260,304]
["2021-11-11","15:15:00",29300,29300,29300,29300,1319]
["2021-11-12","19:45:00",29370,29370,29370,29370,113]
["2021-11-12","20:30:00",29360,29360,29360,29360,65]
["2021-11-12","23:30:00",29370,29370,29320,29340,426]
["2021-11-12","01:00:00",29420,29440,29410,29430,250]
["2021-11-12","04:15:00",29420,29420,29410,29410,33]
["2021-11-12","05:30:00",29420,29420,29410,29420,35]
["2021-11-12","11:00:00",29600,29620,29570,29610,662]
["2021-11-12","12:00:00",29600,29600,29570,29570,248]
["2021-11-15","16:30:00",29640,29640,29600,29620,405]
["2021-11-15","17:15:00",29610,29610,29590,29600,363]
["2021-11-15","20:15:00",29610,29610,29600,29600,53]
["2021-11-15","21:45:00",29600,29600,29590,29590,220]
["2021-11-15","01:00:00",29630,29670,29630,29660,409]
["2021-11-15","02:15:00",29710,29720,29700,29710,291]
["2021-11-15","05:15:00",29710,29710,29700,29710,76]
["2021-11-15","08:45:00",29800,29820,29760,29790,1634]
["2021-11-15","12:15:00",29730,29730,29700,29710,265]
["2021-11-15","13:00:00",29730,29760,29730,29740,239]
["2021-11-16","17:00:00",29730,29750,29710,29730,429]
["2021-11-16","18:30:00",29760,29760,29740,29740,126]
["2021-11-16","21:45:00",29750,29760,29750,29750,67]
["2021-11-16","23:00:00",29780,29780,29770,29780,75]
["2021-11-16","02:00:00",29670,29680,29670,29670,136]
["2021-11-16","03:00:00",29720,29730,29720,29720,99]
["2021-11-16","09:00:00",29730,29780,29690,29750,1258]
["2021-11-16","10:15:00",29770,29790,29740,29760,523]
["2021-11-16","13:30:00",29770,29780,29730,29770,591]
["2021-11-16","14:15:00",29790,29800,29780,29790,293]
["2021-11-17","18:30:00",29730,29740,29730,29740,180]
["2021-11-17","19:45:00",29750,29770,29750,29770,130]
["2021-11-17","22:45:00",29780,29800,29780,29800,209]
["2021-11-17","23:45:00",29790,29800,29770,29790,416]
["2021-11-17","03:15:00",29840,29840,29820,29830,89]
["2021-11-17","04:30:00",29840,29840,29830,29830,21]
["2021-11-17","10:15:00",29730,29740,29710,29730,426]
["2021-11-17","11:00:00",29670,29690,29650,29660,544]
["2021-11-17","14:15:00",29730,29730,29710,29710,410]
["2021-11-18","16:30:00",29700,29700,29690,29700,431]
["2021-11-18","19:30:00",29710,29710,29710,29710,18]
["2021-11-18","20:30:00",29710,29720,29710,29710,61]
["2021-11-18","00:00:00",29580,29630,29580,29620,494]
["2021-11-18","01:15:00",29620,29620,29610,29620,45]
["2021-11-18","04:30:00",29510,29520,29500,29510,124]
["2021-11-18","05:15:00",29530,29550,29530,29530,134]
["2021-11-18","11:00:00",29490,29500,29430,29450,1686]
["2021-11-18","12:15:00",29390,29430,29390,29430,430]
["2021-11-18","15:15:00",29570,29570,29570,29570,1358]
["2021-11-19","17:15:00",29600,29630,29600,29630,350]
["2021-11-19","20:45:00",29620,29630,29620,29620,71]
["2021-11-19","22:00:00",29580,29590,29580,29590,27]
["2021-11-19","01:15:00",29530,29540,29530,29530,166]
["2021-11-19","02:00:00",29580,29600,29580,29600,93]
["2021-11-19","05:15:00",29580,29600,29580,29600,47]
["2021-11-19","09:00:00",29590,29740,29580,29680,2719]
["2021-11-19","10:30:00",29640,29690,29640,29660,386]
["2021-11-19","13:30:00",29740,29760,29730,29750,258]
["2021-11-22","17:30:00",29760,29770,29750,29750,122]
["2021-11-22","18:45:00",29600,29660,29580,29600,1035]
["2021-11-22","22:00:00",29510,29530,29500,29520,326]
["2021-11-22","22:45:00",29570,29580,29560,29570,143]
["2021-11-22","02:00:00",29600,29620,29600,29620,75]
["2021-11-22","03:15:00",29640,29640,29610,29610,199]
["2021-11-22","04:45:00",29630,29630,29620,29620,59]
["2021-11-22","10:15:00",29640,29650,29620,29640,399]
["2021-11-22","13:15:00",29730,29820,29720,29780,1443]
["2021-11-22","14:30:00",29780,29780,29760,29770,202]
["2021-11-24","18:45:00",29750,29750,29740,29750,103]
["2021-11-24","20:30:00",29760,29780,29760,29780,95]
["2021-11-24","22:45:00",29740,29760,29740,29740,259]
["2021-11-24","00:00:00",29870,29890,29870,29880,414]
["2021-11-24","01:30:00",29840,29860,29810,29820,250]
["2021-11-24","04:30:00",29780,29800,29780,29800,79]
["2021-11-24","10:00:00",29580,29610,29550,29570,774]
["2021-11-24","11:15:00",29460,29460,29420,29440,1110]
["2021-11-24","14:30:00",29270,29310,29270,29300,1290]
["2021-11-25","17:15:00",29340,29370,29330,29350,474]
["2021-11-25","19:30:00",29320,29320,29300,29310,168]
["2021-11-25","20:45:00",29340,29350,29320,29320,248]
["2021-11-25","22:15:00",29330,29330,29310,29330,121]
["2021-11-25","01:15:00",29360,29390,29360,29380,214]
["2021-11-25","04:15:00",29360,29380,29350,29350,83]
["2021-11-25","05:30:00",29420,29430,29400,29430,88]
["2021-11-25","11:15:00",29520,29520,29500,29500,366]
["2021-11-25","12:45:00",29550,29550,29530,29530,375]
["2021-11-25","13:30:00",29530,29530,29520,29530,123]
["2021-11-26","17:30:00",29490,29510,29490,29500,130]
["2021-11-26","19:00:00",29480,29480,29470,29480,96]
["2021-11-26","22:00:00",29470,29480,29470,29470,91]
["2021-11-26","23:45:00",29490,29490,29490,29490,69]
["2021-11-26","02:15:00",29510,29510,29510,29510,21]
["2021-11-26","05:30:00",29480,29490,29480,29490,4]
["2021-11-26","09:30:00",29060,29070,28950,28990,2125]
["2021-11-26","10:15:00",28850,28980,28820,28980,2349]
["2021-11-26","13:15:00",28610,28700,28600,28690,1812]
["2021-11-26","14:45:00",28680,28770,28680,28750,3404]
["2021-11-29","18:45:00",28560,28590,28530,28530,737]
["2021-11-29","20:30:00",28600,28610,28550,28590,489]
["2021-11-29","23:00:00",28500,28550,28500,28530,446]
["2021-11-29","02:15:00",28190,28240,28160,28240,509]
["2021-11-29","03:45:00",27980,28060,27980,28040,180]
["2021-11-29","04:30:00",27710,27740,27610,27710,277]
["2021-11-29","10:00:00",28500,28590,28480,28570,1766]
["2021-11-29","11:30:00",28720,28790,28700,28710,1064]
["2021-11-29","14:30:00",28170,28340,28170,28200,2974]
["2021-11-30","17:15:00",28260,28290,28200,28210,1094]
["2021-11-30","20:00:00",28290,28340,28290,28340,375]
["2021-11-30","23:00:00",28420,28460,28420,28460,326]
["2021-11-30","00:30:00",28310,28310,28210,28240,884]
["2021-11-30","01:15:00",28310,28320,28270,28280,289]
["2021-11-30","05:15:00",28480,28490,28440,28440,99]
["2021-11-30","05:45:00",28420,28430,28380,28430,410]
["2021-11-30","11:15:00",28560,28590,28480,28500,1341]
["2021-11-30","13:00:00",28490,28500,28430,28430,767]
["2021-12-01","16:45:00",27570,27700,27570,27650,1380]
["2021-12-01","19:45:00",27560,27620,27530,27610,837]
["2021-12-01","21:15:00",27670,27780,27660,27780,1042]
["2021-12-01","22:00:00",27690,27720,27660,27660,288]
["2021-12-01","02:00:00",27500,27500,27420,27450,693]
["2021-12-01","02:30:00",27540,27590,27530,27590,349]
["2021-12-01","05:30:00",27590,27680,27590,27680,207]
["2021-12-01","09:45:00",27920,27960,27750,27800,3129]
["2021-12-01","12:30:00",28000,28030,27910,27920,1984]
["2021-12-01","14:15:00",27960,28020,27950,28010,926]
["2021-12-02","18:00:00",28100,28140,28090,28120,467]
["2021-12-02","18:45:00",28210,28210,28150,28150,298]
["2021-12-02","22:45:00",28150,28150,28120,28130,308]
["2021-12-02","23:15:00",28100,28110,28080,28090,189]
["2021-12-02","02:15:00",28100,28130,28060,28060,318]
["2021-12-02","04:00:00",27690,27720,27590,27620,774]
["2021-12-02","09:15:00",27760,27900,27740,27860,1809]
["2021-12-02","11:00:00",27830,27830,27720,27720,1596]
["2021-12-02","13:45:00",27810,27830,27790,27810,658]
["2021-12-02","14:30:00",27820,27860,27800,27850,1117]
["2021-12-03","19:30:00",27710,27780,27700,27760,451]
["2021-12-03","20:00:00",27750,27760,27710,27730,296]
["2021-12-03","23:00:00",27540,27570,27510,27540,596]
["2021-12-03","00:45:00",27590,27760,27580,27740,859]
["2021-12-03","03:30:00",27800,27850,27760,27840,350]
["2021-12-03","05:15:00",27880,27890,27830,27890,103]
["2021-12-03","10:30:00",27740,27740,27630,27640,1969]
["2021-12-03","11:15:00",27720,27740,27660,27690,808]
["2021-12-03","15:15:00",28070,28070,28070,28070,1988]
["2021-12-06","16:45:00",28060,28140,28060,28130,624]
["2021-12-06","20:45:00",28050,28070,28040,28070,194]
["2021-12-06","21:30:00",28120,28140,28110,28120,490]
["2021-12-06","00:15:00",27870,27940,27870,27930,707]
["2021-12-06","02:00:00",27680,27710,27650,27690,398]
["2021-12-06","04:45:00",27660,27660,27610,27620,215]
["2021-12-06","05:30:00",27720,27770,27640,27650,290]
["2021-12-06","12:00:00",27860,27930,27860,27930,552]
["2021-12-06","12:30:00",27900,27950,27900,27920,1008]
["2021-12-07","17:30:00",27800,27820,27780,27800,498]
["2021-12-07","18:15:00",27840,27880,27830,27870,323]
["2021-12-07","21:00:00",27850,27850,27820,27830,231]
["2021-12-07","22:45:00",27860,27880,27860,27880,85]
["2021-12-07","01:30:00",28040,28050,28010,28030,284]
["2021-12-07","03:15:00",28070,28130,28070,28120,197]
["2021-12-07","08:45:00",28120,28210,28090,28180,1388]
["2021-12-07","09:15:00",28020,28070,27960,28020,2359]
["2021-12-07","13:15:00",28500,28510,28480,28500,1120]
["2021-12-07","14:00:00",28510,28570,28500,28570,1311]
["2021-12-08","17:45:00",28640,28690,28640,28690,336]
["2021-12-08","19:45:00",28590,28620,28590,28610,176]
["2021-12-08","22:15:00",28610,28620,28610,28620,121]
["2021-12-08","00:00:00",28680,28710,28650,28700,435]
["2021-12-08","03:00:00",28820,28820,28760,28760,161]
["2021-12-08","03:30:00",28780,28790,28770,28790,124]
["2021-12-08","10:00:00",28790,28830,28700,28800,1442]
["2021-12-08","10:45:00",28730,28770,28710,28770,474]
["2021-12-08","13:30:00",28890,28890,28880,28880,412]
["2021-12-09","16:30:00",28840,28850,28820,28840,525]
["2021-12-09","19:00:00",28830,28860,28830,28860,133]
["2021-12-09","20:45:00",28820,28930,28800,28910,1523]
["2021-12-09","23:45:00",28840,28900,28820,28840,435]
["2021-12-09","00:15:00",28850,28870,28830,28830,265]
["2021-12-09","04:15:00",28850,28860,28850,28860,53]
["2021-12-09","05:00:00",28890,28890,28880,28890,58]
["2021-12-09","09:00:00",28820,28890,28810,28860,764]
["2021-12-09","12:15:00",28850,28860,28820,28820,125]
["2021-12-09","14:45:00",28780,28790,28750,28750,300]
["2021-12-10","17:30:00",28670,28690,28670,28680,325]
["2021-12-10","20:30:00",28630,28630,28620,28630,86]
["2021-12-10","21:00:00",28630,28640,28620,28630,83]
["2021-12-10","01:00:00",28610,28610,28590,28610,196]
["2021-12-10","01:45:00",28630,28630,28610,28610,82]
["2021-12-10","03:15:00",28680,28690,28660,28670,67]
["2021-12-10","09:00:00",28460,28630,28440,28630,3073]
["2021-12-10","11:30:00",28540,28540,28500,28510,461]
["2021-12-10","13:15:00",28490,28520,28490,28520,225]
["2021-12-13","17:15:00",28400,28420,28390,28410,274]
["2021-12-13","17:45:00",28430,28460,28430,28450,327]
["2021-12-13","20:00:00",28480,28500,28480,28490,337]
["2021-12-13","22:15:00",28490,28510,28490,28490,124]
["2021-12-13","00:00:00",28490,28510,28470,28490,393]
["2021-12-13","03:15:00",28520,28530,28520,28520,80]
["2021-12-13","05:45:00",28560,28570,28550,28560,55]
["2021-12-13","10:00:00",28680,28740,28680,28710,1313]
["2021-12-13","13:00:00",28620,28640,28610,28630,349]
["2021-12-13","14:30:00",28560,28600,28530,28600,948]
["2021-12-14","16:45:00",28600,28610,28590,28610,62]
["2021-12-14","19:00:00",28650,28660,28640,28640,160]
["2021-12-14","20:45:00",28640,28640,28620,28630,153]
["2021-12-14","00:00:00",28500,28520,28480,28510,582]
["2021-12-14","02:30:00",28480,28490,28480,28480,75]
["2021-12-14","04:15:00",28470,28510,28460,28490,193]
["2021-12-14","09:45:00",28510,28530,28490,28520,759]
["2021-12-14","11:15:00",28460,28470,28440,28440,293]
["2021-12-14","12:30:00",28430,28430,28230,28350,3685]
["2021-12-14","14:45:00",28350,28380,28350,28370,1057]
["2021-12-15","17:30:00",28440,28460,28430,28450,183]
["2021-12-15","20:45:00",28340,28360,28340,28350,132]
["2021-12-15","22:00:00",28360,28370,28360,28360,90]
["2021-12-15","01:00:00",28160,28190,28150,28150,386]
["2021-12-15","04:00:00",28180,28250,28180,28230,150]
["2021-12-15","05:30:00",28290,28310,28270,28270,219]
["2021-12-15","09:15:00",28400,28460,28390,28440,1285]
["2021-12-15","11:30:00",28350,28370,28350,28370,335]
["2021-12-15","13:15:00",28380,28390,28370,28380,183]
["2021-12-16","17:30:00",28470,28470,28450,28460,264]
["2021-12-16","18:45:00",28450,28460,28450,28450,50]
["2021-12-16","22:15:00",28480,28500,28480,28490,135]
["2021-12-16","00:30:00",28450,28490,28440,28480,308]
["2021-12-16","02:15:00",28450,28490,28450,28490,197]
["2021-12-16","03:30:00",28530,28540,28530,28540,124]
["2021-12-16","05:45:00",28800,28840,28770,28840,237]
["2021-12-16","10:00:00",28930,28940,28910,28930,1008]
["2021-12-16","13:15:00",28910,28920,28900,28910,542]
["2021-12-16","14:30:00",28950,29010,28950,28970,1821]
["2021-12-17","19:00:00",29070,29070,29060,29060,185]
["2021-12-17","21:15:00",29110,29120,29100,29110,165]
["2021-12-17","23:00:00",29060,29060,28990,29010,1038]
["2021-12-17","00:15:00",28910,28980,28900,28970,440]
["2021-12-17","03:30:00",28830,28830,28810,28830,126]
["2021-12-17","04:15:00",28780,28780,28740,28770,326]
["2021-12-17","10:00:00",28760,28800,28760,28790,818]
["2021-12-17","11:15:00",28750,28770,28740,28740,367]
["2021-12-17","14:45:00",28500,28520,28450,28470,2086]
["2021-12-20","18:00:00",28530,28540,28450,28450,752]
["2021-12-20","19:45:00",28470,28490,28460,28490,257]
["2021-12-20","21:00:00",28500,28510,28480,28480,292]
["2021-12-20","00:15:00",28380,28390,28340,28390,915]
["2021-12-20","01:00:00",28540,28590,28520,28590,541]
["2021-12-20","04:15:00",28600,28600,28550,28550,120]
["2021-12-20","05:30:00",28530,28530,28490,28510,273]
["2021-12-20","11:30:00",27990,28010,27950,27990,1144]
["2021-12-20","12:30:00",27960,28000,27880,27900,2558]
["2021-12-21","16:30:00",27790,27840,27780,27840,1174]
["2021-12-21","17:45:00",27880,27890,27850,27870,632]
["2021-12-21","21:00:00",28040,28080,28040,28060,700]
["2021-12-21","22:30:00",28030,28040,28020,28030,182]
["2021-12-21","00:30:00",28060,28070,28030,28070,566]
["2021-12-21","02:15:00",28070,28110,28070,28080,420]
["2021-12-21","05:45:00",28160,28200,28160,28190,137]
["2021-12-21","09:15:00",28340,28350,28250,28250,1739]
["2021-12-21","12:15:00",28460,28490,28440,28440,752]
["2021-12-21","13:30:00",28440,28440,28410,28420,288]
["2021-12-22","17:45:00",28420,28440,28410,28420,439]
["2021-12-22","19:15:00",28410,28440,28410,28430,170]
["2021-12-22","21:15:00",28480,28490,28470,28490,129]
["2021-12-22","23:00:00",28470,28470,28450,28450,127]
["2021-12-22","02:30:00",28600,28630,28600,28610,230]
["2021-12-22","03:30:00",28610,28630,28610,28610,160]
["2021-12-22","09:00:00",28580,28620,28520,28530,1997]
["2021-12-22","10:15:00",28500,28500,28480,28490,602]
["2021-12-22","13:30:00",28490,28500,28480,28490,311]
["2021-12-22","15:00:00",28490,28500,28450,28470,1120]
["2021-12-23","19:00:00",28440,28450,28440,28440,130]
["2021-12-23","19:45:00",28470,28490,28470,28480,138]
["2021-12-23","23:15:00",28460,28470,28450,28460,170]
["2021-12-23","00:15:00",28530,28570,28530,28540,409]
["2021-12-23","03:15:00",28650,28650,28640,28640,93]
["2021-12-23","04:15:00",28640,28640,28610,28620,100]
["2021-12-23","04:30:00",28620,28640,28620,28630,133]
["2021-12-23","04:45:00",28630,28650,28630,28640,54]
["2021-12-23","05:00:00",28640,28660,28640,28660,130]
["2021-12-23","05:15:00",28650,28650,28640,28640,60]
["2021-12-23","05:30:00",28650,28660,28650,28660,33]
["2021-12-23","05:45:00",28660,28680,28650,28680,100]
["2021-12-23","06:00:00",28680,28680,28680,28680,61]
["2021-12-23","08:45:00",28700,28700,28650,28660,917]
["2021-12-23","09:00:00",28650,28650,28590,28590,1677]
["2021-12-23","09:15:00",28600,28630,28590,28610,848]
["2021-12-23","09:30:00",28610,28630,28590,28610,483]
["2021-12-23","09:45:00",28610,28630,28600,28620,394]
["2021-12-23","10:00:00",28620,28640,28600,28620,410]
["2021-12-23","10:15:00",28620,28630,28600,28620,365]
["2021-12-23","10:30:00",28620,28620,28600,28610,360]
["2021-12-23","10:45:00",28610,28630,28590,28600,343]
["2021-12-23","11:00:00",28600,28630,28590,28600,510]
["2021-12-23","11:15:00",28600,28610,28590,28590,163]
["2021-12-23","11:30:00",28590,28610,28570,28600,220]
["2021-12-23","11:45:00",28600,28610,28600,28600,47]
["2021-12-23","12:00:00",28600,28600,28590,28600,130]
["2021-12-23","12:15:00",28600,28610,28600,28610,158]
["2021-12-23","12:30:00",28610,28630,28600,28630,409]
["2021-12-23","12:45:00",28640,28650,28630,28640,448]
["2021-12-23","13:00:00",28640,28660,28640,28660,432]
["2021-12-23","13:15:00",28650,28650,28630,28640,227]
["2021-12-23","13:30:00",28640,28660,28630,28650,348]
["2021-12-23","13:45:00",28650,28660,28650,28650,245]
["2021-12-23","14:00:00",28660,28680,28660,28680,453]
["2021-12-23","14:15:00",28680,28680,28660,28660,157]
["2021-12-23","14:30:00",28670,28710,28660,28710,625]
["2021-12-23","14:45:00",28710,28730,28700,28730,1022]
["2021-12-23","15:00:00",28720,28750,28720,28730,1661]
["2021-12-23","15:15:00",28710,28710,28710,28710,1237]
["2021-12-24","16:30:00",28700,28700,28690,28690,447]
["2021-12-24","16:45:00",28690,28700,28680,28690,220]
["2021-12-24","17:00:00",28690,28710,28660,28670,558]
["2021-12-24","17:15:00",28680,28690,28660,28690,295]
["2021-12-24","17:30:00",28690,28690,28670,28670,123]
["2021-12-24","17:45:00",28670,28700,28660,28700,238]
["2021-12-24","18:00:00",28700,28710,28690,28710,122]
["2021-12-24","18:15:00",28700,28700,28690,28690,180]
["2021-12-24","18:30:00",28690,28700,28690,28700,44]
["2021-12-24","18:45:00",28700,28700,28690,28700,59]
["2021-12-24","19:00:00",28690,28710,28690,28710,168]
["2021-12-24","19:15:00",28700,28700,28700,28700,74]
["2021-12-24","19:30:00",28700,28700,28700,28700,14]
["2021-12-24","19:45:00",28700,28720,28700,28720,73]
["2021-12-24","20:00:00",28710,28720,28710,28710,144]
["2021-12-24","20:15:00",28710,28710,28710,28710,22]
["2021-12-24","20:30:00",28710,28710,28710,28710,59]
["2021-12-24","20:45:00",28700,28700,28700,28700,73]
["2021-12-24","21:00:00",28700,28710,28700,28710,45]
["2021-12-24","21:15:00",28720,28720,28720,28720,115]
["2021-12-24","21:30:00",28710,28720,28710,28720,7]
["2021-12-24","21:45:00",28720,28720,28710,28720,10]
["2021-12-24","22:00:00",28720,28720,28710,28710,57]
["2021-12-24","22:15:00",28700,28700,28690,28690,187]
["2021-12-24","22:30:00",28690,28700,28670,28680,151]
["2021-12-24","22:45:00",28680,28690,28670,28680,74]
["2021-12-24","23:00:00",28690,28700,28690,28700,76]
["2021-12-24","23:15:00",28690,28690,28690,28690,55]
["2021-12-24","23:30:00",28690,28770,28690,28740,647]
["2021-12-24","23:45:00",28740,28750,28730,28750,251]
["2021-12-24","00:00:00",28750,28770,28730,28770,367]
["2021-12-24","00:15:00",28770,28780,28760,28760,339]
["2021-12-24","00:30:00",28760,28790,28760,28790,143]
["2021-12-24","00:45:00",28790,28810,28790,28800,174]
["2021-12-24","01:00:00",28810,28810,28790,28800,117]
["2021-12-24","01:15:00",28800,28800,28790,28790,65]
["2021-12-24","01:30:00",28790,28810,28790,28810,65]
["2021-12-24","01:45:00",28810,28810,28810,28810,42]
["2021-12-24","02:00:00",28810,28810,28780,28780,99]
["2021-12-24","02:15:00",28790,28790,28790,28790,69]
["2021-12-24","02:30:00",28790,28790,28790,28790,52]
["2021-12-24","02:45:00",28790,28790,28790,28790,60]
["2021-12-24","03:00:00",28790,28800,28790,28790,106]
["2021-12-24","03:15:00",28790,28810,28790,28810,57]
["2021-12-24","03:30:00",28810,28810,28810,28810,18]
["2021-12-24","03:45:00",28810,28830,28810,28820,163]
["2021-12-24","04:00:00",28820,28830,28820,28820,9]
["2021-12-24","04:15:00",28820,28830,28820,28830,282]
["2021-12-24","04:30:00",28830,28830,28820,28820,75]
["2021-12-24","04:45:00",28820,28850,28820,28840,89]
["2021-12-24","05:00:00",28830,28840,28820,28830,49]
["2021-12-24","05:15:00",28830,28840,28820,28820,44]
["2021-12-24","05:30:00",28820,28840,28800,28840,112]
["2021-12-24","05:45:00",28840,28880,28840,28860,179]
["2021-12-24","06:00:00",28820,28820,28820,28820,64]
["2021-12-24","08:45:00",28820,28830,28770,28770,950]
["2021-12-24","09:00:00",28770,28810,28750,28790,1260]
["2021-12-24","09:15:00",28790,28790,28760,28760,444]
["2021-12-24","09:30:00",28760,28780,28760,28770,391]
["2021-12-24","09:45:00",28770,28770,28760,28760,351]
["2021-12-24","10:00:00",28750,28780,28750,28770,335]
["2021-12-24","10:15:00",28780,28790,28770,28770,275]
["2021-12-24","10:30:00",28770,28780,28770,28780,290]
["2021-12-24","10:45:00",28790,28800,28770,28770,263]
["2021-12-24","11:00:00",28780,28780,28760,28770,160]
["2021-12-24","11:15:00",28770,28780,28760,28760,275]
["2021-12-24","11:30:00",28760,28780,28760,28770,113]
["2021-12-24","11:45:00",28770,28770,28770,28770,26]
["2021-12-24","12:00:00",28770,28770,28770,28770,53]
["2021-12-24","12:15:00",28770,28780,28770,28780,225]
["2021-12-24","12:30:00",28770,28780,28760,28770,514]
["2021-12-24","12:45:00",28770,28770,28760,28770,121]
["2021-12-24","13:00:00",28770,28770,28760,28760,343]
["2021-12-24","13:15:00",28760,28780,28760,28770,249]
["2021-12-24","13:30:00",28770,28770,28760,28760,112]
["2021-12-24","13:45:00",28760,28770,28760,28770,7]
["2021-12-24","14:00:00",28770,28770,28750,28750,403]
["2021-12-24","14:15:00",28750,28750,28720,28730,529]
["2021-12-24","14:30:00",28740,28750,28720,28740,254]
["2021-12-24","14:45:00",28730,28760,28730,28750,713]
["2021-12-24","15:00:00",28750,28760,28730,28740,696]
["2021-12-24","15:15:00",28710,28710,28710,28710,1245]
["2021-12-27","16:30:00",28730,28730,28720,28720,115]
["2021-12-27","16:45:00",28720,28720,28720,28720,36]
["2021-12-27","17:00:00",28720,28730,28710,28710,72]
["2021-12-27","17:15:00",28720,28730,28710,28720,98]
["2021-12-27","17:30:00",28730,28730,28730,28730,14]
["2021-12-27","17:45:00",28720,28730,28720,28720,36]
["2021-12-27","18:00:00",28730,28730,28720,28730,13]
["2021-12-27","18:15:00",28730,28730,28730,28730,0]
["2021-12-27","18:30:00",28730,28730,28730,28730,2]
["2021-12-27","18:45:00",28730,28730,28710,28710,46]
["2021-12-27","19:00:00",28710,28710,28710,28710,0]
["2021-12-27","19:15:00",28720,28720,28720,28720,1]
["2021-12-27","19:30:00",28720,28720,28720,28720,22]
["2021-12-27","19:45:00",28720,28720,28720,28720,1]
["2021-12-27","20:00:00",28720,28720,28720,28720,8]
["2021-12-27","20:15:00",28720,28720,28720,28720,1]
["2021-12-27","20:30:00",28720,28720,28720,28720,23]
["2021-12-27","20:45:00",28720,28720,28720,28720,1]
["2021-12-27","21:00:00",28720,28720,28720,28720,2]
["2021-12-27","21:15:00",28720,28720,28720,28720,1]
["2021-12-27","21:30:00",28720,28720,28710,28720,22]
["2021-12-27","21:45:00",28720,28720,28720,28720,0]
["2021-12-27","22:00:00",28720,28720,28720,28720,1]
["2021-12-27","22:15:00",28710,28720,28710,28720,6]
["2021-12-27","22:30:00",28720,28720,28720,28720,0]
["2021-12-27","22:45:00",28710,28710,28710,28710,95]
["2021-12-27","23:00:00",28710,28710,28710,28710,65]
["2021-12-27","23:15:00",28710,28710,28710,28710,15]
["2021-12-27","23:30:00",28710,28710,28710,28710,9]
["2021-12-27","23:45:00",28720,28720,28720,28720,6]
["2021-12-27","00:00:00",28710,28720,28710,28720,8]
["2021-12-27","00:15:00",28710,28710,28710,28710,5]
["2021-12-27","00:30:00",28720,28720,28720,28720,5]
["2021-12-27","00:45:00",28720,28720,28720,28720,0]
["2021-12-27","01:00:00",28720,28720,28720,28720,0]
["2021-12-27","01:15:00",28720,28720,28720,28720,0]
["2021-12-27","01:30:00",28710,28710,28710,28710,1]
["2021-12-27","01:45:00",28710,28710,28710,28710,0]
["2021-12-27","02:00:00",28710,28710,28710,28710,33]
["2021-12-27","02:15:00",28710,28710,28710,28710,13]
["2021-12-27","02:30:00",28710,28710,28710,28710,19]
["2021-12-27","02:45:00",28710,28710,28710,28710,0]
["2021-12-27","03:00:00",28710,28710,28690,28690,42]
["2021-12-27","03:15:00",28690,28690,28690,28690,0]
["2021-12-27","03:30:00",28690,28690,28690,28690,0]
["2021-12-27","03:45:00",28680,28680,28680,28680,12]
["2021-12-27","04:00:00",28690,28690,28690,28690,1]
["2021-12-27","04:15:00",28680,28680,28680,28680,6]
["2021-12-27","04:30:00",28680,28680,28680,28680,0]
["2021-12-27","04:45:00",28680,28680,28680,28680,0]
["2021-12-27","05:00:00",28680,28680,28680,28680,0]
["2021-12-27","05:15:00",28690,28690,28680,28690,15]
["2021-12-27","05:30:00",28700,28700,28700,28700,10]
["2021-12-27","05:45:00",28700,28700,28690,28700,13]
["2021-12-27","06:00:00",28670,28670,28670,28670,66]
["2021-12-27","08:45:00",28740,28750,28670,28710,1026]
["2021-12-27","09:00:00",28720,28750,28620,28620,1471]
["2021-12-27","09:15:00",28620,28710,28600,28700,1173]
["2021-12-27","09:30:00",28710,28720,28650,28650,825]
["2021-12-27","09:45:00",28650,28670,28630,28640,384]
["2021-12-27","10:00:00",28650,28670,28610,28660,625]
["2021-12-27","10:15:00",28660,28670,28650,28660,226]
["2021-12-27","10:30:00",28660,28690,28650,28690,392]
["2021-12-27","10:45:00",28680,28690,28660,28670,327]
["2021-12-27","11:00:00",28670,28680,28650,28670,326]
["2021-12-27","11:15:00",28670,28670,28650,28670,149]
["2021-12-27","11:30:00",28670,28670,28660,28670,124]
["2021-12-27","11:45:00",28670,28680,28670,28680,75]
["2021-12-27","12:00:00",28670,28680,28660,28660,101]
["2021-12-27","12:15:00",28660,28670,28660,28660,128]
["2021-12-27","12:30:00",28660,28670,28650,28670,370]
["2021-12-27","12:45:00",28660,28670,28650,28660,200]
["2021-12-27","13:00:00",28660,28670,28650,28660,221]
["2021-12-27","13:15:00",28660,28670,28660,28660,208]
["2021-12-27","13:30:00",28660,28670,28650,28650,185]
["2021-12-27","13:45:00",28650,28650,28640,28650,345]
["2021-12-27","14:00:00",28650,28650,28630,28640,308]
["2021-12-27","14:15:00",28640,28660,28640,28660,286]
["2021-12-27","14:30:00",28660,28670,28650,28660,407]
["2021-12-27","14:45:00",28660,28660,28630,28630,698]
["2021-12-27","15:00:00",28640,28650,28630,28650,733]
["2021-12-27","15:15:00",28650,28650,28650,28650,748]
["2021-12-28","16:30:00",28660,28660,28630,28640,274]
["2021-12-28","16:45:00",28630,28670,28630,28650,216]
["2021-12-28","17:00:00",28650,28690,28650,28690,399]
["2021-12-28","17:15:00",28690,28710,28680,28680,180]
["2021-12-28","17:30:00",28680,28710,28680,28700,201]
["2021-12-28","17:45:00",28700,28730,28700,28720,174]
["2021-12-28","18:00:00",28720,28730,28700,28730,189]
["2021-12-28","18:15:00",28720,28720,28710,28710,97]
["2021-12-28","18:30:00",28710,28720,28690,28720,124]
["2021-12-28","18:45:00",28720,28750,28720,28740,134]
["2021-12-28","19:00:00",28740,28740,28730,28730,27]
["2021-12-28","19:15:00",28740,28750,28740,28750,46]
["2021-12-28","19:30:00",28750,28750,28750,28750,80]
["2021-12-28","19:45:00",28750,28750,28740,28740,66]
["2021-12-28","20:00:00",28740,28740,28740,28740,36]
["2021-12-28","20:15:00",28740,28740,28730,28730,33]
["2021-12-28","20:30:00",28730,28740,28730,28740,30]
["2021-12-28","20:45:00",28740,28740,28740,28740,33]
["2021-12-28","21:00:00",28740,28740,28740,28740,20]
["2021-12-28","21:15:00",28750,28760,28750,28750,106]
["2021-12-28","21:30:00",28750,28780,28750,28770,167]
["2021-12-28","21:45:00",28770,28770,28770,28770,75]
["2021-12-28","22:00:00",28770,28770,28770,28770,39]
["2021-12-28","22:15:00",28780,28790,28780,28790,249]
["2021-12-28","22:30:00",28790,28800,28790,28800,238]
["2021-12-28","22:45:00",28800,28800,28790,28800,132]
["2021-12-28","23:00:00",28800,28810,28800,28800,32]
["2021-12-28","23:15:00",28800,28800,28790,28800,66]
["2021-12-28","23:30:00",28800,28820,28790,28800,309]
["2021-12-28","23:45:00",28810,28830,28800,28800,240]
["2021-12-28","00:00:00",28800,28850,28800,28850,740]
["2021-12-28","00:15:00",28850,28880,28850,28880,326]
["2021-12-28","00:30:00",28890,28910,28880,28890,291]
["2021-12-28","00:45:00",28900,28920,28890,28920,404]
["2021-12-28","01:00:00",28920,28940,28910,28940,171]
["2021-12-28","01:15:00",28940,28950,28910,28920,114]
["2021-12-28","01:30:00",28920,28920,28900,28910,55]
["2021-12-28","01:45:00",28910,28920,28900,28900,34]
["2021-12-28","02:00:00",28910,28940,28910,28940,153]
["2021-12-28","02:15:00",28940,28960,28940,28950,94]
["2021-12-28","02:30:00",28950,28950,28940,28950,18]
["2021-12-28","02:45:00",28950,28950,28950,28950,55]
["2021-12-28","03:00:00",28940,28950,28940,28950,42]
["2021-12-28","03:15:00",28950,28960,28940,28960,42]
["2021-12-28","03:30:00",28950,28960,28950,28960,93]
["2021-12-28","03:45:00",28960,28960,28950,28960,21]
["2021-12-28","04:00:00",28960,28960,28950,28960,16]
["2021-12-28","04:15:00",28960,28970,28960,28970,45]
["2021-12-28","04:30:00",28980,28990,28970,28980,173]
["2021-12-28","04:45:00",28970,28970,28960,28960,40]
["2021-12-28","05:00:00",28960,28960,28940,28950,75]
["2021-12-28","05:15:00",28940,28960,28940,28960,34]
["2021-12-28","05:30:00",28960,28960,28930,28950,76]
["2021-12-28","05:45:00",28960,28990,28960,28990,174]
["2021-12-28","06:00:00",28970,28970,28970,28970,72]
["2021-12-28","08:45:00",28930,28960,28890,28910,1783]
["2021-12-28","09:00:00",28910,28910,28810,28880,3149]
["2021-12-28","09:15:00",28890,28940,28890,28920,1747]
["2021-12-28","09:30:00",28920,29040,28920,29040,2031]
["2021-12-28","09:45:00",29030,29070,29000,29030,2011]
["2021-12-28","10:00:00",29030,29030,28990,29000,927]
["2021-12-28","10:15:00",29000,29010,28950,28950,1023]
["2021-12-28","10:30:00",28950,28950,28910,28940,1159]
["2021-12-28","10:45:00",28940,28940,28900,28930,669]
["2021-12-28","11:00:00",28930,28940,28910,28910,455]
["2021-12-28","11:15:00",28920,28920,28880,28900,552]
["2021-12-28","11:30:00",28900,28920,28890,28920,265]
["2021-12-28","11:45:00",28920,28920,28900,28910,208]
["2021-12-28","12:00:00",28910,28920,28880,28880,220]
["2021-12-28","12:15:00",28890,28900,28880,28900,218]
["2021-12-28","12:30:00",28900,28920,28890,28920,555]
["2021-12-28","12:45:00",28910,28950,28910,28940,657]
["2021-12-28","13:00:00",28940,28950,28940,28950,186]
["2021-12-28","13:15:00",28950,28960,28930,28940,277]
["2021-12-28","13:30:00",28950,28960,28940,28950,470]
["2021-12-28","13:45:00",28960,28960,28910,28910,503]
["2021-12-28","14:00:00",28910,28930,28910,28930,345]
["2021-12-28","14:15:00",28930,28940,28930,28930,255]
["2021-12-28","14:30:00",28930,28960,28920,28950,854]
["2021-12-28","14:45:00",28950,29010,28950,29000,1932]
["2021-12-28","15:00:00",28990,29020,28960,28970,2178]
["2021-12-28","15:15:00",28940,28940,28940,28940,1492]
["2021-12-29","16:30:00",28920,28930,28910,28910,456]
["2021-12-29","16:45:00",28910,28930,28910,28930,227]
["2021-12-29","17:00:00",28930,28950,28920,28950,291]
["2021-12-29","17:15:00",28940,28980,28940,28960,400]
["2021-12-29","17:30:00",28970,28970,28950,28960,251]
["2021-12-29","17:45:00",28960,29000,28960,29000,312]
["2021-12-29","18:00:00",28990,29000,28990,28990,211]
["2021-12-29","18:15:00",28990,29000,28980,29000,138]
["2021-12-29","18:30:00",29000,29020,29000,29000,214]
["2021-12-29","18:45:00",29000,29000,29000,29000,95]
["2021-12-29","19:00:00",29000,29010,29000,29010,138]
["2021-12-29","19:15:00",29010,29010,29000,29000,64]
["2021-12-29","19:30:00",29000,29010,29000,29000,109]
["2021-12-29","19:45:00",29000,29000,28990,29000,49]
["2021-12-29","20:00:00",29000,29000,29000,29000,76]
["2021-12-29","20:15:00",29000,29000,29000,29000,54]
["2021-12-29","20:30:00",29000,29000,28990,28990,46]
["2021-12-29","20:45:00",28990,28990,28990,28990,94]
["2021-12-29","21:00:00",28990,28990,28990,28990,82]
["2021-12-29","21:15:00",29000,29010,29000,29010,106]
["2021-12-29","21:30:00",29010,29020,29010,29020,79]
["2021-12-29","21:45:00",29020,29020,29020,29020,117]
["2021-12-29","22:00:00",29020,29020,29020,29020,1]
["2021-12-29","22:15:00",29020,29020,29020,29020,54]
["2021-12-29","22:30:00",29010,29020,29010,29020,101]
["2021-12-29","22:45:00",29020,29020,28980,28980,136]
["2021-12-29","23:00:00",28980,28980,28970,28970,217]
["2021-12-29","23:15:00",28970,28980,28970,28980,84]
["2021-12-29","23:30:00",28970,29010,28960,29000,423]
["2021-12-29","23:45:00",29000,29040,28990,29020,469]
["2021-12-29","00:00:00",29020,29030,28980,29000,378]
["2021-12-29","00:15:00",29000,29020,28990,29020,452]
["2021-12-29","00:30:00",29020,29040,29000,29010,253]
["2021-12-29","00:45:00",29010,29020,29000,29000,176]
["2021-12-29","01:00:00",29000,29010,29000,29000,188]
["2021-12-29","01:15:00",29000,29010,28980,28990,170]
["2021-12-29","01:30:00",29000,29010,28990,29000,53]
["2021-12-29","01:45:00",29000,29020,29000,29020,88]
["2021-12-29","02:00:00",29020,29030,29010,29020,149]
["2021-12-29","02:15:00",29020,29030,28990,28990,111]
["2021-12-29","02:30:00",28990,28990,28950,28950,199]
["2021-12-29","02:45:00",28950,28970,28950,28970,82]
["2021-12-29","03:00:00",28960,28970,28960,28960,154]
["2021-12-29","03:15:00",28960,28960,28950,28960,111]
["2021-12-29","03:30:00",28960,28960,28950,28960,41]
["2021-12-29","03:45:00",28960,28980,28960,28980,88]
["2021-12-29","04:00:00",28970,28970,28940,28940,179]
["2021-12-29","04:15:00",28940,28950,28940,28950,49]
["2021-12-29","04:30:00",28950,28960,28950,28960,28]
["2021-12-29","04:45:00",28950,28960,28950,28960,113]
["2021-12-29","05:00:00",28970,28990,28960,28990,51]
["2021-12-29","05:15:00",28990,28990,28970,28970,92]
["2021-12-29","05:30:00",28980,29010,28970,29000,130]
["2021-12-29","05:45:00",29000,29000,28950,28950,122]
["2021-12-29","06:00:00",28960,28960,28960,28960,58]
["2021-12-29","08:45:00",28940,29000,28940,28990,1085]
["2021-12-29","09:00:00",28980,29080,28960,29060,2639]
["2021-12-29","09:15:00",29050,29050,28970,29020,1144]
["2021-12-29","09:30:00",29020,29020,28970,28980,623]
["2021-12-29","09:45:00",28980,29000,28970,28990,603]
["2021-12-29","10:00:00",28990,28990,28970,28970,860]
["2021-12-29","10:15:00",28960,28970,28870,28910,2713]
["2021-12-29","10:30:00",28910,28910,28780,28810,2659]
["2021-12-29","10:45:00",28810,28830,28770,28770,1190]
["2021-12-29","11:00:00",28770,28770,28700,28750,2008]
["2021-12-29","11:15:00",28740,28790,28740,28770,818]
["2021-12-29","11:30:00",28770,28790,28760,28790,369]
["2021-12-29","11:45:00",28790,28800,28770,28800,465]
["2021-12-29","12:00:00",28810,28820,28790,28810,458]
["2021-12-29","12:15:00",28800,28810,28790,28800,476]
["2021-12-29","12:30:00",28810,28850,28810,28840,524]
["2021-12-29","12:45:00",28830,28860,28830,28860,473]
["2021-12-29","13:00:00",28850,28860,28830,28830,536]
["2021-12-29","13:15:00",28830,28860,28820,28830,294]
["2021-12-29","13:30:00",28830,28840,28820,28830,257]
["2021-12-29","13:45:00",28830,28830,28820,28820,185]
["2021-12-29","14:00:00",28830,28830,28820,28820,136]
["2021-12-29","14:15:00",28830,28840,28800,28800,359]
["2021-12-29","14:30:00",28810,28860,28810,28840,505]
["2021-12-29","14:45:00",28840,28850,28830,28840,934]
["2021-12-29","15:00:00",28850,28900,28830,28840,1924]
["2021-12-29","15:15:00",28830,28830,28830,28830,1100]
["2021-12-30","16:30:00",28850,28860,28850,28860,317]
["2021-12-30","16:45:00",28870,28890,28870,28880,234]
["2021-12-30","17:00:00",28880,28880,28860,28860,396]
["2021-12-30","17:15:00",28870,28880,28870,28870,236]
["2021-12-30","17:30:00",28870,28890,28860,28890,189]
["2021-12-30","17:45:00",28890,28890,28880,28890,129]
["2021-12-30","18:00:00",28890,28900,28860,28870,174]
["2021-12-30","18:15:00",28870,28880,28870,28880,95]
["2021-12-30","18:30:00",28870,28870,28870,28870,51]
["2021-12-30","18:45:00",28870,28870,28870,28870,58]
["2021-12-30","19:00:00",28880,28880,28870,28870,35]
["2021-12-30","19:15:00",28860,28870,28860,28860,111]
["2021-12-30","19:30:00",28860,28880,28860,28870,58]
["2021-12-30","19:45:00",28870,28870,28860,28860,71]
["2021-12-30","20:00:00",28850,28850,28840,28850,128]
["2021-12-30","20:15:00",28850,28850,28840,28840,95]
["2021-12-30","20:30:00",28830,28840,28830,28840,44]
["2021-12-30","20:45:00",28840,28840,28820,28830,83]
["2021-12-30","21:00:00",28840,28840,28820,28820,204]
["2021-12-30","21:15:00",28820,28830,28820,28830,212]
["2021-12-30","21:30:00",28830,28830,28820,28830,101]
["2021-12-30","21:45:00",28820,28830,28820,28820,47]
["2021-12-30","22:00:00",28810,28820,28810,28820,68]
["2021-12-30","22:15:00",28820,28820,28820,28820,85]
["2021-12-30","22:30:00",28820,28820,28770,28780,256]
["2021-12-30","22:45:00",28780,28790,28780,28790,71]
["2021-12-30","23:00:00",28800,28810,28800,28800,151]
["2021-12-30","23:15:00",28810,28810,28790,28790,86]
["2021-12-30","23:30:00",28800,28820,28780,28780,456]
["2021-12-30","23:45:00",28790,28790,28750,28770,458]
["2021-12-30","00:00:00",28780,28790,28720,28730,353]
["2021-12-30","00:15:00",28730,28760,28700,28750,454]
["2021-12-30","00:30:00",28750,28790,28740,28790,288]
["2021-12-30","00:45:00",28790,28810,28780,28810,259]
["2021-12-30","01:00:00",28810,28820,28790,28790,204]
["2021-12-30","01:15:00",28800,28820,28780,28780,170]
["2021-12-30","01:30:00",28780,28810,28780,28790,213]
["2021-12-30","01:45:00",28790,28810,28790,28800,60]
["2021-12-30","02:00:00",28800,28800,28780,28780,80]
["2021-12-30","02:15:00",28780,28780,28770,28770,13]
["2021-12-30","02:30:00",28770,28780,28760,28780,43]
["2021-12-30","02:45:00",28790,28800,28790,28800,35]
["2021-12-30","03:00:00",28810,28820,28810,28810,45]
["2021-12-30","03:15:00",28810,28810,28810,28810,7]
["2021-12-30","03:30:00",28810,28820,28800,28800,43]
["2021-12-30","03:45:00",28810,28820,28810,28820,61]
["2021-12-30","04:00:00",28810,28840,28810,28840,83]
["2021-12-30","04:15:00",28840,28840,28830,28840,47]
["2021-12-30","04:30:00",28840,28850,28840,28840,55]
["2021-12-30","04:45:00",28840,28840,28840,28840,22]
["2021-12-30","05:00:00",28840,28850,28840,28840,38]
["2021-12-30","05:15:00",28840,28840,28830,28840,28]
["2021-12-30","05:30:00",28840,28870,28840,28850,113]
["2021-12-30","05:45:00",28850,28860,28850,28860,69]
["2021-12-30","06:00:00",28810,28810,28810,28810,55]
["2021-12-30","08:45:00",28790,28820,28760,28770,801]
["2021-12-30","09:00:00",28780,28780,28630,28660,2206]
["2021-12-30","09:15:00",28650,28670,28550,28670,2847]
["2021-12-30","09:30:00",28670,28730,28660,28710,1130]
["2021-12-30","09:45:00",28710,28770,28690,28760,1360]
["2021-12-30","10:00:00",28760,28780,28720,28770,980]
["2021-12-30","10:15:00",28780,28850,28780,28830,1778]
["2021-12-30","10:30:00",28830,28880,28830,28870,1204]
["2021-12-30","10:45:00",28870,28880,28830,28850,638]
["2021-12-30","11:00:00",28850,28890,28820,28820,839]
["2021-12-30","11:15:00",28820,28860,28820,28850,532]
["2021-12-30","11:30:00",28860,28860,28820,28830,257]
["2021-12-30","11:45:00",28830,28840,28820,28820,133]
["2021-12-30","12:00:00",28820,28840,28790,28800,385]
["2021-12-30","12:15:00",28800,28810,28780,28780,490]
["2021-12-30","12:30:00",28790,28810,28780,28800,490]
["2021-12-30","12:45:00",28800,28810,28770,28770,306]
["2021-12-30","13:00:00",28770,28810,28770,28800,260]
["2021-12-30","13:15:00",28800,28830,28800,28820,594]
["2021-12-30","13:30:00",28810,28810,28790,28810,287]
["2021-12-30","13:45:00",28800,28810,28790,28810,444]
["2021-12-30","14:00:00",28820,28830,28800,28820,402]
["2021-12-30","14:15:00",28820,28860,28820,28830,1393]
["2021-12-30","14:30:00",28830,28860,28830,28840,611]
["2021-12-30","14:45:00",28850,28860,28790,28790,2053]
["2021-12-30","15:00:00",28790,28850,28770,28840,2550]
["2021-12-30","15:15:00",28870,28870,28870,28870,605]
["2022-01-04","16:30:00",28840,28870,28840,28850,585]
["2022-01-04","16:45:00",28850,28860,28850,28850,126]
["2022-01-04","17:00:00",28860,28890,28860,28860,363]
["2022-01-04","17:15:00",28860,28890,28860,28880,172]
["2022-01-04","17:30:00",28880,28880,28860,28880,147]
["2022-01-04","17:45:00",28880,28890,28880,28890,85]
["2022-01-04","18:00:00",28890,28910,28880,28900,189]
["2022-01-04","18:15:00",28900,28910,28900,28910,68]
["2022-01-04","18:30:00",28910,28940,28910,28930,179]
["2022-01-04","18:45:00",28930,28930,28920,28920,102]
["2022-01-04","19:00:00",28920,28920,28910,28910,82]
["2022-01-04","19:15:00",28910,28920,28910,28910,63]
["2022-01-04","19:30:00",28910,28910,28900,28900,115]
["2022-01-04","19:45:00",28910,28910,28890,28900,77]
["2022-01-04","20:00:00",28890,28890,28880,28890,292]
["2022-01-04","20:15:00",28890,28890,28880,28880,137]
["2022-01-04","20:30:00",28880,28900,28880,28900,56]
["2022-01-04","20:45:00",28900,28920,28900,28900,331]
["2022-01-04","21:00:00",28900,28900,28890,28900,74]
["2022-01-04","21:15:00",28900,28900,28890,28900,89]
["2022-01-04","21:30:00",28900,28900,28880,28890,56]
["2022-01-04","21:45:00",28890,28890,28880,28880,61]
["2022-01-04","22:00:00",28890,28890,28890,28890,43]
["2022-01-04","22:15:00",28890,28890,28870,28880,69]
["2022-01-04","22:30:00",28880,28890,28880,28890,26]
["2022-01-04","22:45:00",28900,28900,28900,28900,57]
["2022-01-04","23:00:00",28900,28900,28900,28900,43]
["2022-01-04","23:15:00",28910,28910,28900,28900,105]
["2022-01-04","23:30:00",28900,28930,28900,28900,466]
["2022-01-04","23:45:00",28900,28910,28900,28900,284]
["2022-01-04","00:00:00",28900,28920,28900,28920,247]
["2022-01-04","00:15:00",28920,28930,28910,28910,211]
["2022-01-04","00:30:00",28920,28920,28910,28920,154]
["2022-01-04","00:45:00",28910,28920,28910,28910,77]
["2022-01-04","01:00:00",28910,28940,28910,28930,94]
["2022-01-04","01:15:00",28940,28940,28920,28930,70]
["2022-01-04","01:30:00",28930,28930,28920,28920,104]
["2022-01-04","01:45:00",28920,28920,28910,28920,62]
["2022-01-04","02:00:00",28920,28920,28910,28910,49]
["2022-01-04","02:15:00",28910,28910,28900,28910,47]
["2022-01-04","02:30:00",28920,28930,28920,28930,149]
["2022-01-04","02:45:00",28930,28930,28920,28920,46]
["2022-01-04","03:00:00",28910,28910,28910,28910,27]
["2022-01-04","03:15:00",28910,28910,28910,28910,0]
["2022-01-04","03:30:00",28910,28910,28910,28910,29]
["2022-01-04","03:45:00",28920,28920,28920,28920,24]
["2022-01-04","04:00:00",28920,28920,28900,28910,101]
["2022-01-04","04:15:00",28920,28920,28920,28920,17]
["2022-01-04","04:30:00",28920,28930,28920,28930,44]
["2022-01-04","04:45:00",28930,28930,28920,28920,39]
["2022-01-04","05:00:00",28910,28910,28880,28880,119]
["2022-01-04","05:15:00",28880,28890,28860,28860,68]
["2022-01-04","05:30:00",28870,28870,28820,28840,152]
["2022-01-04","05:45:00",28820,28840,28800,28830,176]
["2022-01-04","06:00:00",28840,28840,28840,28840,73]

{"sheet":"30min","index":5,"n_rows":10116,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27490,27500,727,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27490,27505,12073]
["2021-01-04","17:00:00",27500,27540,27500,27540,513,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27545,27495,27545,10455]
["2021-01-04","17:30:00",27550,27560,27510,27520,513,null,null,null,null,null,null,null,"2021-01-04","17:30:00",27545,27565,27510,27525,11700]
["2021-01-04","18:00:00",27520,27530,27510,27530,268,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27540,27510,27525,5199]
["2021-01-04","18:30:00",27520,27530,27490,27510,364,null,null,null,null,null,null,null,"2021-01-04","18:30:00",27525,27525,27490,27505,6634]
["2021-01-04","19:00:00",27510,27530,27510,27520,286,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27535,27500,27525,4977]
["2021-01-04","19:30:00",27520,27530,27520,27530,158,null,null,null,null,null,null,null,"2021-01-04","19:30:00",27525,27535,27515,27535,2919]
["2021-01-04","20:00:00",27530,27540,27490,27510,239,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27495,27515,4796]
["2021-01-04","20:30:00",27520,27530,27500,27510,98,null,null,null,null,null,null,null,"2021-01-04","20:30:00",27515,27525,27505,27515,2713]
["2021-01-04","21:00:00",27510,27510,27500,27510,70,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27500,27500,2552]
["2021-01-04","21:30:00",27510,27510,27490,27500,262,null,null,null,null,null,null,null,"2021-01-04","21:30:00",27505,27510,27490,27495,4737]
["2021-01-04","22:00:00",27500,27500,27480,27480,141,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27475,27475,3743]
["2021-01-04","22:30:00",27480,27480,27450,27450,210,null,null,null,null,null,null,null,"2021-01-04","22:30:00",27475,27480,27445,27450,5594]
["2021-01-04","23:00:00",27450,27490,27450,27480,133,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27485,27445,27475,3510]
["2021-01-04","23:30:00",27480,27530,27480,27520,925,null,null,null,null,null,null,null,"2021-01-04","23:30:00",27480,27535,27475,27520,11979]
["2021-01-04","00:00:00",27520,27520,27500,27520,492,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27525,27495,27520,7020]
["2021-01-04","00:30:00",27510,27550,27490,27540,416,null,null,null,null,null,null,null,"2021-01-04","00:30:00",27520,27550,27490,27545,8401]
["2021-01-04","01:00:00",27550,27590,27550,27550,485,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27600,27540,27545,10136]
["2021-01-04","01:30:00",27550,27580,27550,27570,515,null,null,null,null,null,null,null,"2021-01-04","01:30:00",27545,27585,27540,27570,7321]
["2021-01-04","02:00:00",27580,27580,27560,27570,237,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27585,27555,27570,3087]
["2021-01-04","02:30:00",27560,27560,27550,27550,78,null,null,null,null,null,null,null,"2021-01-04","02:30:00",27570,27570,27545,27560,2453]
["2021-01-04","03:00:00",27560,27560,27550,27550,181,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27565,27545,27545,2119]
["2021-01-04","03:30:00",27550,27550,27540,27540,126,null,null,null,null,null,null,null,"2021-01-04","03:30:00",27545,27560,27530,27530,1729]
["2021-01-04","04:00:00",27530,27530,27490,27490,177,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27490,27490,4168]
["2021-01-04","04:30:00",27480,27490,27460,27470,193,null,null,null,null,null,null,null,"2021-01-04","04:30:00",27485,27495,27455,27470,4694]
["2021-01-04","05:00:00",27470,27480,27450,27470,288,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27450,27465,3473]
["2021-01-04","05:30:00",27450,27450,27450,27450,114,null,null,null,null,null,null,null,"2021-01-04","05:30:00",27455,27455,27455,27455,1609]
["2021-01-04","08:45:00",27600,27660,27550,27590,2642,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27555,27590,29896]
["2021-01-04","09:00:00",27590,27600,27330,27340,7374,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27330,27340,106972]
["2021-01-04","09:30:00",27340,27340,27010,27020,9705,null,null,null,null,null,null,null,"2021-01-04","09:30:00",27340,27340,27015,27020,125402]
["2021-01-04","10:00:00",27020,27160,27020,27150,6310,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27155,27020,27150,75446]
["2021-01-04","10:30:00",27150,27290,27110,27240,4794,null,null,null,null,null,null,null,"2021-01-04","10:30:00",27150,27290,27105,27245,66424]
["2021-01-04","11:00:00",27240,27320,27230,27310,3861,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27325,27225,27315,55412]
["2021-01-04","11:30:00",27310,27320,27200,27220,2035,null,null,null,null,null,null,null,"2021-01-04","11:30:00",27310,27325,27205,27220,24939]
["2021-01-04","12:00:00",27220,27260,27180,27250,1879,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27270,27180,27245,22922]
["2021-01-04","12:30:00",27240,27280,27230,27260,2111,null,null,null,null,null,null,null,"2021-01-04","12:30:00",27245,27285,27225,27260,21316]
["2021-01-04","13:00:00",27260,27300,27260,27270,1758,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27310,27260,27270,19228]
["2021-01-04","13:30:00",27270,27270,27210,27250,2076,null,null,null,null,null,null,null,"2021-01-04","13:30:00",27265,27270,27210,27255,23965]
["2021-01-04","14:00:00",27250,27260,27210,27240,1628,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27265,27210,27240,20683]
["2021-01-04","14:30:00",27230,27250,27180,27250,3293,null,null,null,null,null,null,null,"2021-01-04","14:30:00",27240,27250,27180,27245,35347]
["2021-01-04","15:00:00",27240,27320,27220,27320,6269,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27320,27225,27320,27667]
["2021-01-05","16:30:00",27370,27370,27320,27360,920,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27315,27365,14782]
["2021-01-05","17:00:00",27360,27410,27360,27370,1258,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27410,27360,27365,20344]
["2021-01-05","17:30:00",27360,27380,27330,27370,637,null,null,null,null,null,null,null,"2021-01-05","17:30:00",27365,27375,27330,27365,12428]
["2021-01-05","18:00:00",27370,27410,27370,27400,460,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27405,27360,27390,8163]
["2021-01-05","18:30:00",27400,27400,27380,27390,389,null,null,null,null,null,null,null,"2021-01-05","18:30:00",27395,27405,27380,27390,5652]
["2021-01-05","19:00:00",27400,27420,27380,27400,406,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27385,27400,6393]
["2021-01-05","19:30:00",27400,27400,27390,27390,275,null,null,null,null,null,null,null,"2021-01-05","19:30:00",27400,27405,27380,27390,3762]
["2021-01-05","20:00:00",27380,27390,27380,27390,148,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27400,27380,27385,2208]
["2021-01-05","20:30:00",27390,27390,27380,27380,177,null,null,null,null,null,null,null,"2021-01-05","20:30:00",27385,27395,27370,27375,2917]
["2021-01-05","21:00:00",27370,27380,27350,27380,239,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27385,27345,27380,6483]
["2021-01-05","21:30:00",27390,27400,27370,27390,216,null,null,null,null,null,null,null,"2021-01-05","21:30:00",27380,27405,27365,27395,6129]
["2021-01-05","22:00:00",27400,27400,27390,27390,187,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27410,27385,27395,4512]
["2021-01-05","22:30:00",27400,27410,27390,27410,312,null,null,null,null,null,null,null,"2021-01-05","22:30:00",27390,27415,27390,27410,4780]
["2021-01-05","23:00:00",27410,27440,27410,27410,634,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27445,27405,27405,9785]
["2021-01-05","23:30:00",27410,27410,27330,27350,1343,null,null,null,null,null,null,null,"2021-01-05","23:30:00",27405,27410,27320,27345,26244]
["2021-01-05","00:00:00",27350,27350,27280,27310,686,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27275,27300,16346]
["2021-01-05","00:30:00",27300,27300,27230,27240,1263,null,null,null,null,null,null,null,"2021-01-05","00:30:00",27300,27305,27225,27235,23214]
["2021-01-05","01:00:00",27240,27260,27140,27240,1661,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27140,27240,32250]
["2021-01-05","01:30:00",27240,27240,27110,27120,970,null,null,null,null,null,null,null,"2021-01-05","01:30:00",27240,27245,27115,27125,18388]
["2021-01-05","02:00:00",27120,27140,27030,27140,1550,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27140,27025,27135,28602]
["2021-01-05","02:30:00",27140,27140,27030,27100,624,null,null,null,null,null,null,null,"2021-01-05","02:30:00",27135,27135,27035,27105,13609]
["2021-01-05","03:00:00",27100,27190,27090,27160,550,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27185,27090,27160,8452]
["2021-01-05","03:30:00",27160,27190,27130,27190,449,null,null,null,null,null,null,null,"2021-01-05","03:30:00",27160,27195,27130,27185,7431]
["2021-01-05","04:00:00",27180,27180,27120,27160,357,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27120,27155,9122]
["2021-01-05","04:30:00",27150,27150,27100,27150,393,null,null,null,null,null,null,null,"2021-01-05","04:30:00",27155,27155,27095,27150,8258]
["2021-01-05","05:00:00",27150,27150,27110,27120,376,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27105,27115,5841]
["2021-01-05","05:30:00",27100,27100,27100,27100,108,null,null,null,null,null,null,null,"2021-01-05","05:30:00",27100,27100,27100,27100,1958]
["2021-01-05","08:45:00",27090,27100,27060,27100,1778,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27105,27060,27100,16244]
["2021-01-05","09:00:00",27100,27200,27080,27200,5577,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27205,27075,27200,65379]
["2021-01-05","09:30:00",27200,27250,27150,27190,3363,null,null,null,null,null,null,null,"2021-01-05","09:30:00",27200,27255,27150,27195,44555]
["2021-01-05","10:00:00",27190,27250,27180,27200,2649,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27250,27180,27195,33957]
["2021-01-05","10:30:00",27190,27200,27140,27150,2458,null,null,null,null,null,null,null,"2021-01-05","10:30:00",27190,27205,27145,27155,35326]
["2021-01-05","11:00:00",27150,27230,27150,27200,1372,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27235,27150,27205,20472]
["2021-01-05","11:30:00",27200,27230,27190,27220,999,null,null,null,null,null,null,null,"2021-01-05","11:30:00",27205,27235,27185,27225,12924]
["2021-01-05","12:00:00",27230,27230,27210,27210,363,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27240,27210,27220,5343]
["2021-01-05","12:30:00",27220,27240,27120,27130,2635,null,null,null,null,null,null,null,"2021-01-05","12:30:00",27220,27245,27125,27135,31575]
["2021-01-05","13:00:00",27130,27140,27050,27110,3324,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27050,27115,37551]
["2021-01-05","13:30:00",27120,27150,27120,27120,1507,null,null,null,null,null,null,null,"2021-01-05","13:30:00",27115,27150,27110,27120,18681]
["2021-01-05","14:00:00",27110,27180,27080,27080,2391,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27175,27085,27085,25640]
["2021-01-05","14:30:00",27080,27160,27070,27130,4040,null,null,null,null,null,null,null,"2021-01-05","14:30:00",27090,27155,27065,27125,38848]
["2021-01-05","15:00:00",27130,27150,27070,27070,4396,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27075,27075,24108]
["2021-01-06","16:30:00",27110,27120,26940,26960,1703,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,26935,26965,26896]
["2021-01-06","17:00:00",26970,27110,26970,27110,1606,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27110,26960,27105,29952]
["2021-01-06","17:30:00",27110,27140,27070,27100,1218,null,null,null,null,null,null,null,"2021-01-06","17:30:00",27110,27145,27070,27100,20937]
["2021-01-06","18:00:00",27100,27110,27080,27090,622,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27120,27080,27095,11490]
["2021-01-06","18:30:00",27090,27160,27090,27140,483,null,null,null,null,null,null,null,"2021-01-06","18:30:00",27090,27160,27085,27130,11996]
["2021-01-06","19:00:00",27140,27150,27110,27110,356,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27160,27105,27110,7399]
["2021-01-06","19:30:00",27110,27130,27100,27110,338,null,null,null,null,null,null,null,"2021-01-06","19:30:00",27110,27130,27100,27105,6538]
["2021-01-06","20:00:00",27110,27140,27110,27120,210,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27140,27105,27125,5071]
["2021-01-06","20:30:00",27120,27120,27050,27060,573,null,null,null,null,null,null,null,"2021-01-06","20:30:00",27125,27125,27045,27065,10305]
["2021-01-06","21:00:00",27060,27070,27030,27040,512,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27030,27035,12344]
["2021-01-06","21:30:00",27030,27070,27030,27060,375,null,null,null,null,null,null,null,"2021-01-06","21:30:00",27035,27070,27020,27055,10475]
["2021-01-06","22:00:00",27060,27060,27000,27020,862,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,27005,27025,14129]
["2021-01-06","22:30:00",27030,27030,26980,26980,551,null,null,null,null,null,null,null,"2021-01-06","22:30:00",27025,27040,26980,26980,12869]
["2021-01-06","23:00:00",26980,27030,26970,27030,753,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,27030,26965,27030,13217]
["2021-01-06","23:30:00",27020,27120,27020,27100,1285,null,null,null,null,null,null,null,"2021-01-06","23:30:00",27025,27125,27025,27100,26047]
["2021-01-06","00:00:00",27100,27150,27070,27080,1041,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27155,27070,27090,27522]
["2021-01-06","00:30:00",27090,27090,27040,27050,737,null,null,null,null,null,null,null,"2021-01-06","00:30:00",27085,27095,27040,27040,13778]
["2021-01-06","01:00:00",27040,27070,27020,27060,861,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27075,27015,27070,14304]
["2021-01-06","01:30:00",27070,27110,27060,27060,637,null,null,null,null,null,null,null,"2021-01-06","01:30:00",27070,27115,27060,27060,11160]
["2021-01-06","02:00:00",27070,27120,27070,27100,318,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27120,27060,27100,6856]
["2021-01-06","02:30:00",27100,27140,27100,27140,314,null,null,null,null,null,null,null,"2021-01-06","02:30:00",27105,27145,27100,27140,6473]
["2021-01-06","03:00:00",27140,27150,27120,27120,297,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27110,27125,4944]
["2021-01-06","03:30:00",27130,27150,27130,27140,108,null,null,null,null,null,null,null,"2021-01-06","03:30:00",27125,27145,27120,27140,2324]
["2021-01-06","04:00:00",27150,27180,27150,27180,412,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27180,27140,27180,7994]
["2021-01-06","04:30:00",27180,27190,27150,27150,456,null,null,null,null,null,null,null,"2021-01-06","04:30:00",27180,27185,27150,27150,5625]
["2021-01-06","05:00:00",27150,27190,27150,27190,398,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27190,27150,27185,6017]
["2021-01-06","05:30:00",27190,27190,27190,27190,89,null,null,null,null,null,null,null,"2021-01-06","05:30:00",27190,27190,27190,27190,1576]
["2021-01-06","08:45:00",27090,27110,27050,27070,1434,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27050,27070,18874]
["2021-01-06","09:00:00",27070,27150,27040,27130,4779,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27140,27040,27135,68669]
["2021-01-06","09:30:00",27140,27160,27110,27150,3298,null,null,null,null,null,null,null,"2021-01-06","09:30:00",27135,27170,27105,27145,49558]
["2021-01-06","10:00:00",27150,27170,27030,27040,4557,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27030,27035,63367]
["2021-01-06","10:30:00",27040,27070,27000,27050,3512,null,null,null,null,null,null,null,"2021-01-06","10:30:00",27035,27075,27000,27045,54573]
["2021-01-06","11:00:00",27040,27100,27020,27100,2248,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27105,27020,27095,33599]
["2021-01-06","11:30:00",27100,27110,27010,27030,1970,null,null,null,null,null,null,null,"2021-01-06","11:30:00",27095,27110,27015,27025,28299]
["2021-01-06","12:00:00",27020,27050,27010,27030,1925,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27055,27005,27030,21935]
["2021-01-06","12:30:00",27030,27040,26980,26980,2977,null,null,null,null,null,null,null,"2021-01-06","12:30:00",27030,27050,26980,26985,32816]
["2021-01-06","13:00:00",26980,27070,26970,27060,3340,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27065,26970,27060,31902]
["2021-01-06","13:30:00",27070,27070,27020,27050,2555,null,null,null,null,null,null,null,"2021-01-06","13:30:00",27065,27070,27015,27055,29107]
["2021-01-06","14:00:00",27060,27120,27050,27070,2804,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27120,27045,27065,34607]
["2021-01-06","14:30:00",27060,27080,27000,27020,2165,null,null,null,null,null,null,null,"2021-01-06","14:30:00",27065,27080,27000,27025,27024]
["2021-01-06","15:00:00",27020,27040,27010,27010,3949,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27015,27015,20558]
["2021-01-07","16:30:00",27080,27090,27060,27060,1215,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27055,27060,19090]
["2021-01-07","17:00:00",27050,27060,26920,26980,2246,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,26925,26985,34515]
["2021-01-07","17:30:00",26980,27010,26960,26980,1359,null,null,null,null,null,null,null,"2021-01-07","17:30:00",26985,27015,26955,26980,21911]
["2021-01-07","18:00:00",26980,27040,26960,27020,818,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,27035,26955,27015,15840]
["2021-01-07","18:30:00",27020,27080,27010,27070,817,null,null,null,null,null,null,null,"2021-01-07","18:30:00",27020,27080,27005,27075,18425]
["2021-01-07","19:00:00",27070,27100,27060,27060,599,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27100,27060,27065,12214]
["2021-01-07","19:30:00",27070,27110,27070,27090,691,null,null,null,null,null,null,null,"2021-01-07","19:30:00",27065,27110,27060,27095,13168]
["2021-01-07","20:00:00",27090,27100,27050,27070,446,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27045,27075,12528]
["2021-01-07","20:30:00",27070,27080,27050,27080,239,null,null,null,null,null,null,null,"2021-01-07","20:30:00",27080,27085,27050,27075,6747]
["2021-01-07","21:00:00",27080,27110,27080,27100,521,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27115,27070,27095,11079]
["2021-01-07","21:30:00",27100,27100,27090,27090,471,null,null,null,null,null,null,null,"2021-01-07","21:30:00",27095,27110,27085,27085,9531]
["2021-01-07","22:00:00",27090,27110,27080,27110,439,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27120,27085,27110,9397]
["2021-01-07","22:30:00",27110,27140,27090,27090,666,null,null,null,null,null,null,null,"2021-01-07","22:30:00",27110,27140,27085,27090,11144]
["2021-01-07","23:00:00",27090,27100,27080,27100,417,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27105,27080,27100,7521]
["2021-01-07","23:30:00",27090,27290,27080,27260,2662,null,null,null,null,null,null,null,"2021-01-07","23:30:00",27100,27295,27080,27265,47794]
["2021-01-07","00:00:00",27270,27360,27260,27360,1897,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27365,27255,27365,30572]
["2021-01-07","00:30:00",27360,27420,27360,27360,2003,null,null,null,null,null,null,null,"2021-01-07","00:30:00",27365,27425,27355,27365,28699]
["2021-01-07","01:00:00",27370,27400,27340,27390,1231,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27400,27345,27390,17856]
["2021-01-07","01:30:00",27390,27390,27330,27360,680,null,null,null,null,null,null,null,"2021-01-07","01:30:00",27385,27390,27330,27355,10736]
["2021-01-07","02:00:00",27360,27410,27360,27410,487,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27410,27360,27410,8711]
["2021-01-07","02:30:00",27410,27430,27400,27420,480,null,null,null,null,null,null,null,"2021-01-07","02:30:00",27410,27430,27400,27420,7512]
["2021-01-07","03:00:00",27420,27430,27400,27400,292,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27435,27400,27405,6023]
["2021-01-07","03:30:00",27400,27450,27400,27440,519,null,null,null,null,null,null,null,"2021-01-07","03:30:00",27405,27450,27390,27430,7688]
["2021-01-07","04:00:00",27440,27450,27360,27370,1014,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27355,27370,14758]
["2021-01-07","04:30:00",27360,27380,27310,27360,1312,null,null,null,null,null,null,null,"2021-01-07","04:30:00",27370,27385,27305,27360,19731]
["2021-01-07","05:00:00",27350,27350,27310,27310,782,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27300,27305,9829]
["2021-01-07","05:30:00",27330,27330,27330,27330,116,null,null,null,null,null,null,null,"2021-01-07","05:30:00",27335,27335,27335,27335,1759]
["2021-01-07","08:45:00",27310,27390,27310,27360,2028,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27390,27305,27360,24125]
["2021-01-07","09:00:00",27360,27420,27350,27390,4752,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27425,27350,27385,69519]
["2021-01-07","09:30:00",27390,27480,27390,27460,2972,null,null,null,null,null,null,null,"2021-01-07","09:30:00",27380,27480,27380,27465,42410]
["2021-01-07","10:00:00",27470,27510,27440,27500,2755,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27510,27435,27495,39230]
["2021-01-07","10:30:00",27500,27590,27490,27580,3333,null,null,null,null,null,null,null,"2021-01-07","10:30:00",27495,27600,27485,27585,46910]
["2021-01-07","11:00:00",27580,27590,27510,27530,3127,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27510,27530,38674]
["2021-01-07","11:30:00",27530,27550,27520,27530,1309,null,null,null,null,null,null,null,"2021-01-07","11:30:00",27530,27550,27525,27535,11378]
["2021-01-07","12:00:00",27540,27540,27500,27520,1067,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27500,27525,12538]
["2021-01-07","12:30:00",27520,27540,27490,27510,2102,null,null,null,null,null,null,null,"2021-01-07","12:30:00",27525,27540,27485,27515,27086]
["2021-01-07","13:00:00",27520,27530,27500,27500,1718,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27490,27500,18416]
["2021-01-07","13:30:00",27490,27490,27420,27430,2598,null,null,null,null,null,null,null,"2021-01-07","13:30:00",27500,27500,27420,27425,35641]
["2021-01-07","14:00:00",27420,27440,27380,27400,3066,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27385,27405,37370]
["2021-01-07","14:30:00",27400,27450,27380,27450,4902,null,null,null,null,null,null,null,"2021-01-07","14:30:00",27400,27450,27385,27450,46816]
["2021-01-07","15:00:00",27450,27480,27430,27440,6080,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27480,27435,27435,42269]
["2021-01-08","16:30:00",27530,27530,27480,27510,1370,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27480,27510,20315]
["2021-01-08","17:00:00",27510,27510,27440,27470,1539,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27435,27465,19550]
["2021-01-08","17:30:00",27460,27460,27380,27430,1462,null,null,null,null,null,null,null,"2021-01-08","17:30:00",27465,27465,27380,27435,21184]
["2021-01-08","18:00:00",27430,27470,27430,27430,560,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27465,27420,27430,10385]
["2021-01-08","18:30:00",27430,27430,27380,27420,531,null,null,null,null,null,null,null,"2021-01-08","18:30:00",27430,27435,27385,27425,10660]
["2021-01-08","19:00:00",27420,27450,27420,27450,352,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27450,27410,27445,7226]
["2021-01-08","19:30:00",27440,27450,27400,27400,480,null,null,null,null,null,null,null,"2021-01-08","19:30:00",27445,27450,27395,27400,8391]
["2021-01-08","20:00:00",27400,27420,27390,27410,620,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27425,27385,27405,8798]
["2021-01-08","20:30:00",27410,27430,27410,27420,358,null,null,null,null,null,null,null,"2021-01-08","20:30:00",27410,27435,27405,27420,6501]
["2021-01-08","21:00:00",27420,27470,27420,27460,353,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27460,27415,27455,7646]
["2021-01-08","21:30:00",27460,27480,27460,27470,405,null,null,null,null,null,null,null,"2021-01-08","21:30:00",27455,27480,27455,27465,6453]
["2021-01-08","22:00:00",27470,27470,27460,27460,325,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27450,27460,5630]
["2021-01-08","22:30:00",27460,27470,27440,27460,362,null,null,null,null,null,null,null,"2021-01-08","22:30:00",27460,27470,27435,27460,6865]
["2021-01-08","23:00:00",27460,27490,27460,27480,266,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27490,27455,27485,6240]
["2021-01-08","23:30:00",27480,27520,27470,27510,1263,null,null,null,null,null,null,null,"2021-01-08","23:30:00",27485,27515,27475,27510,19236]
["2021-01-08","00:00:00",27510,27560,27510,27550,1785,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27555,27505,27550,23280]
["2021-01-08","00:30:00",27560,27600,27560,27590,1452,null,null,null,null,null,null,null,"2021-01-08","00:30:00",27555,27610,27550,27595,19816]
["2021-01-08","01:00:00",27590,27620,27560,27590,861,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27560,27590,14064]
["2021-01-08","01:30:00",27590,27600,27540,27540,478,null,null,null,null,null,null,null,"2021-01-08","01:30:00",27595,27600,27535,27540,7955]
["2021-01-08","02:00:00",27540,27550,27530,27530,349,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27525,27540,4832]
["2021-01-08","02:30:00",27540,27550,27530,27540,218,null,null,null,null,null,null,null,"2021-01-08","02:30:00",27540,27550,27530,27545,3299]
["2021-01-08","03:00:00",27550,27560,27520,27520,396,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27560,27520,27520,5072]
["2021-01-08","03:30:00",27530,27570,27520,27560,242,null,null,null,null,null,null,null,"2021-01-08","03:30:00",27525,27580,27520,27565,4960]
["2021-01-08","04:00:00",27570,27570,27550,27550,222,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27575,27540,27545,2514]
["2021-01-08","04:30:00",27550,27590,27550,27580,260,null,null,null,null,null,null,null,"2021-01-08","04:30:00",27550,27580,27545,27580,3081]
["2021-01-08","05:00:00",27580,27610,27570,27600,756,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27610,27570,27605,8215]
["2021-01-08","05:30:00",27580,27580,27580,27580,105,null,null,null,null,null,null,null,"2021-01-08","05:30:00",27580,27580,27580,27580,1814]
["2021-01-08","08:45:00",27640,27730,27640,27720,3703,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27720,27640,27715,38578]
["2021-01-08","09:00:00",27720,27830,27660,27810,8949,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27825,27660,27815,96425]
["2021-01-08","09:30:00",27820,27910,27760,27880,4636,null,null,null,null,null,null,null,"2021-01-08","09:30:00",27810,27905,27760,27885,57128]
["2021-01-08","10:00:00",27890,27900,27840,27870,3050,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27835,27870,39169]
["2021-01-08","10:30:00",27870,27900,27850,27880,2381,null,null,null,null,null,null,null,"2021-01-08","10:30:00",27870,27895,27840,27875,25979]
["2021-01-08","11:00:00",27880,27970,27880,27940,3955,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27960,27870,27930,42352]
["2021-01-08","11:30:00",27940,27970,27920,27940,1362,null,null,null,null,null,null,null,"2021-01-08","11:30:00",27930,27970,27925,27935,15880]
["2021-01-08","12:00:00",27940,27970,27930,27950,1352,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,27975,27930,27950,15442]
["2021-01-08","12:30:00",27950,28030,27920,28010,3964,null,null,null,null,null,null,null,"2021-01-08","12:30:00",27955,28020,27915,28015,46678]
["2021-01-08","13:00:00",28020,28050,27870,27880,4749,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,27870,27885,59219]
["2021-01-08","13:30:00",27890,28010,27890,28010,3018,null,null,null,null,null,null,null,"2021-01-08","13:30:00",27885,28020,27880,28005,40117]
["2021-01-08","14:00:00",28010,28080,28010,28040,2647,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28070,28005,28045,33518]
["2021-01-08","14:30:00",28050,28100,28000,28090,5347,null,null,null,null,null,null,null,"2021-01-08","14:30:00",28045,28095,28000,28090,53733]
["2021-01-08","15:00:00",28080,28170,28070,28140,8790,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28170,28070,28140,54754]
["2021-01-12","16:30:00",28150,28250,28120,28250,2516,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28255,28120,28245,33351]
["2021-01-12","17:00:00",28240,28270,28180,28200,2633,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28270,28180,28195,35968]
["2021-01-12","17:30:00",28190,28230,28170,28180,1117,null,null,null,null,null,null,null,"2021-01-12","17:30:00",28190,28230,28165,28180,16016]
["2021-01-12","18:00:00",28180,28190,28120,28130,1041,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28195,28120,28125,18569]
["2021-01-12","18:30:00",28130,28170,28120,28170,848,null,null,null,null,null,null,null,"2021-01-12","18:30:00",28130,28175,28120,28175,14818]
["2021-01-12","19:00:00",28170,28210,28160,28180,432,null,null,null,null,null,null,null,"2021-01-12","19:00:00",28175,28205,28155,28175,8998]
["2021-01-12","19:30:00",28180,28190,28130,28150,414,null,null,null,null,null,null,null,"2021-01-12","19:30:00",28175,28190,28135,28140,8695]
["2021-01-12","20:00:00",28140,28170,28120,28170,403,null,null,null,null,null,null,null,"2021-01-12","20:00:00",28140,28175,28125,28165,6406]
["2021-01-12","20:30:00",28160,28160,28130,28150,470,null,null,null,null,null,null,null,"2021-01-12","20:30:00",28165,28165,28130,28145,6613]
["2021-01-12","21:00:00",28150,28150,28130,28130,453,null,null,null,null,null,null,null,"2021-01-12","21:00:00",28145,28155,28125,28140,5919]
["2021-01-12","21:30:00",28130,28140,28110,28110,213,null,null,null,null,null,null,null,"2021-01-12","21:30:00",28135,28140,28110,28115,4421]
["2021-01-12","22:00:00",28120,28160,28120,28140,421,null,null,null,null,null,null,null,"2021-01-12","22:00:00",28115,28160,28115,28140,7616]
["2021-01-12","22:30:00",28130,28170,28080,28090,1179,null,null,null,null,null,null,null,"2021-01-12","22:30:00",28135,28170,28085,28095,19860]
["2021-01-12","23:00:00",28100,28170,28100,28150,628,null,null,null,null,null,null,null,"2021-01-12","23:00:00",28095,28170,28090,28150,11840]
["2021-01-12","23:30:00",28150,28200,28120,28150,1562,null,null,null,null,null,null,null,"2021-01-12","23:30:00",28150,28195,28115,28145,27265]
["2021-01-12","00:00:00",28150,28180,28070,28070,994,null,null,null,null,null,null,null,"2021-01-12","00:00:00",28150,28185,28065,28070,19877]
["2021-01-12","00:30:00",28070,28170,28070,28150,883,null,null,null,null,null,null,null,"2021-01-12","00:30:00",28075,28170,28065,28160,18460]
["2021-01-12","01:00:00",28160,28180,28110,28140,819,null,null,null,null,null,null,null,"2021-01-12","01:00:00",28160,28180,28110,28140,13175]
["2021-01-12","01:30:00",28150,28170,28130,28160,476,null,null,null,null,null,null,null,"2021-01-12","01:30:00",28145,28175,28120,28165,9328]
["2021-01-12","02:00:00",28160,28190,28130,28180,331,null,null,null,null,null,null,null,"2021-01-12","02:00:00",28165,28195,28135,28185,6955]
["2021-01-12","02:30:00",28180,28190,28140,28160,304,null,null,null,null,null,null,null,"2021-01-12","02:30:00",28185,28195,28145,28155,6527]
["2021-01-12","03:00:00",28160,28160,28050,28080,705,null,null,null,null,null,null,null,"2021-01-12","03:00:00",28160,28160,28050,28080,10286]
["2021-01-12","03:30:00",28080,28080,28000,28060,863,null,null,null,null,null,null,null,"2021-01-12","03:30:00",28075,28085,28005,28065,15598]
["2021-01-12","04:00:00",28070,28120,28060,28120,529,null,null,null,null,null,null,null,"2021-01-12","04:00:00",28065,28130,28065,28120,10161]
["2021-01-12","04:30:00",28120,28130,28070,28130,331,null,null,null,null,null,null,null,"2021-01-12","04:30:00",28120,28140,28065,28125,7475]
["2021-01-12","05:00:00",28130,28180,28130,28180,460,null,null,null,null,null,null,null,"2021-01-12","05:00:00",28125,28185,28125,28175,7326]
["2021-01-12","05:30:00",28180,28180,28180,28180,102,null,null,null,null,null,null,null,"2021-01-12","05:30:00",28180,28180,28180,28180,2007]
["2021-01-12","08:45:00",28100,28130,28020,28050,1834,null,null,null,null,null,null,null,"2021-01-12","08:45:00",28105,28130,28020,28040,27321]
["2021-01-12","09:00:00",28050,28090,27940,28070,6652,null,null,null,null,null,null,null,"2021-01-12","09:00:00",28045,28095,27940,28075,90087]
["2021-01-12","09:30:00",28080,28270,28060,28220,5016,null,null,null,null,null,null,null,"2021-01-12","09:30:00",28080,28270,28055,28215,72297]
["2021-01-12","10:00:00",28210,28270,28130,28140,4057,null,null,null,null,null,null,null,"2021-01-12","10:00:00",28215,28270,28125,28135,52938]
["2021-01-12","10:30:00",28130,28170,28080,28160,3723,null,null,null,null,null,null,null,"2021-01-12","10:30:00",28130,28175,28080,28160,41612]
["2021-01-12","11:00:00",28170,28190,28130,28170,1711,null,null,null,null,null,null,null,"2021-01-12","11:00:00",28165,28195,28130,28165,26534]
["2021-01-12","11:30:00",28160,28160,28110,28150,1480,null,null,null,null,null,null,null,"2021-01-12","11:30:00",28160,28170,28110,28150,17710]
["2021-01-12","12:00:00",28150,28150,28100,28110,704,null,null,null,null,null,null,null,"2021-01-12","12:00:00",28155,28160,28105,28110,11579]
["2021-01-12","12:30:00",28120,28150,28080,28150,1899,null,null,null,null,null,null,null,"2021-01-12","12:30:00",28115,28160,28085,28150,25405]
["2021-01-12","13:00:00",28140,28160,28120,28120,1580,null,null,null,null,null,null,null,"2021-01-12","13:00:00",28150,28165,28110,28115,16661]
["2021-01-12","13:30:00",28110,28120,28060,28120,2728,null,null,null,null,null,null,null,"2021-01-12","13:30:00",28110,28130,28065,28120,29621]
["2021-01-12","14:00:00",28120,28150,28110,28140,1299,null,null,null,null,null,null,null,"2021-01-12","14:00:00",28120,28150,28105,28140,18595]
["2021-01-12","14:30:00",28140,28250,28130,28160,7873,null,null,null,null,null,null,null,"2021-01-12","14:30:00",28145,28245,28135,28155,65617]
["2021-01-12","15:00:00",28160,28210,28140,28190,5606,null,null,null,null,null,null,null,"2021-01-12","15:00:00",28155,28200,28130,28190,26189]
["2021-01-13","16:30:00",28190,28220,28170,28190,1112,null,null,null,null,null,null,null,"2021-01-13","16:30:00",28190,28225,28165,28195,13229]
["2021-01-13","17:00:00",28190,28210,28160,28180,823,null,null,null,null,null,null,null,"2021-01-13","17:00:00",28190,28215,28160,28175,13326]
["2021-01-13","17:30:00",28170,28180,28150,28180,345,null,null,null,null,null,null,null,"2021-01-13","17:30:00",28175,28185,28150,28180,6504]
["2021-01-13","18:00:00",28190,28210,28180,28190,354,null,null,null,null,null,null,null,"2021-01-13","18:00:00",28185,28210,28175,28195,5781]
["2021-01-13","18:30:00",28200,28220,28190,28200,576,null,null,null,null,null,null,null,"2021-01-13","18:30:00",28195,28225,28190,28205,8895]
["2021-01-13","19:00:00",28210,28210,28200,28200,140,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28190,28200,2924]
["2021-01-13","19:30:00",28200,28210,28170,28180,306,null,null,null,null,null,null,null,"2021-01-13","19:30:00",28200,28205,28170,28175,5398]
["2021-01-13","20:00:00",28180,28180,28150,28180,320,null,null,null,null,null,null,null,"2021-01-13","20:00:00",28175,28185,28150,28180,6178]
["2021-01-13","20:30:00",28180,28180,28160,28180,223,null,null,null,null,null,null,null,"2021-01-13","20:30:00",28175,28185,28155,28170,3702]
["2021-01-13","21:00:00",28180,28190,28160,28170,256,null,null,null,null,null,null,null,"2021-01-13","21:00:00",28170,28195,28155,28175,4950]
["2021-01-13","21:30:00",28180,28180,28170,28180,163,null,null,null,null,null,null,null,"2021-01-13","21:30:00",28175,28190,28160,28175,4192]
["2021-01-13","22:00:00",28170,28180,28140,28150,238,null,null,null,null,null,null,null,"2021-01-13","22:00:00",28175,28180,28140,28155,5923]
["2021-01-13","22:30:00",28160,28160,28110,28120,414,null,null,null,null,null,null,null,"2021-01-13","22:30:00",28155,28160,28110,28120,6525]
["2021-01-13","23:00:00",28120,28150,28120,28150,228,null,null,null,null,null,null,null,"2021-01-13","23:00:00",28125,28155,28110,28150,7936]
["2021-01-13","23:30:00",28140,28170,28090,28160,1108,null,null,null,null,null,null,null,"2021-01-13","23:30:00",28145,28165,28095,28165,19410]
["2021-01-13","00:00:00",28160,28190,28150,28170,1036,null,null,null,null,null,null,null,"2021-01-13","00:00:00",28165,28195,28140,28165,14695]
["2021-01-13","00:30:00",28170,28220,28170,28190,765,null,null,null,null,null,null,null,"2021-01-13","00:30:00",28170,28215,28165,28190,11684]
["2021-01-13","01:00:00",28190,28210,28180,28180,602,null,null,null,null,null,null,null,"2021-01-13","01:00:00",28190,28210,28175,28180,6830]
["2021-01-13","01:30:00",28180,28180,28140,28170,828,null,null,null,null,null,null,null,"2021-01-13","01:30:00",28180,28180,28135,28170,8306]
["2021-01-13","02:00:00",28170,28170,28080,28140,1070,null,null,null,null,null,null,null,"2021-01-13","02:00:00",28170,28170,28075,28140,16824]
["2021-01-13","02:30:00",28130,28160,28120,28150,367,null,null,null,null,null,null,null,"2021-01-13","02:30:00",28135,28160,28120,28155,5781]
["2021-01-13","03:00:00",28150,28160,28130,28150,322,null,null,null,null,null,null,null,"2021-01-13","03:00:00",28155,28165,28130,28155,5114]
["2021-01-13","03:30:00",28150,28160,28150,28160,294,null,null,null,null,null,null,null,"2021-01-13","03:30:00",28155,28170,28140,28155,4036]
["2021-01-13","04:00:00",28150,28170,28150,28150,193,null,null,null,null,null,null,null,"2021-01-13","04:00:00",28155,28170,28145,28150,3456]
["2021-01-13","04:30:00",28160,28170,28130,28140,358,null,null,null,null,null,null,null,"2021-01-13","04:30:00",28155,28180,28120,28140,5067]
["2021-01-13","05:00:00",28140,28170,28130,28160,353,null,null,null,null,null,null,null,"2021-01-13","05:00:00",28140,28170,28130,28150,5123]
["2021-01-13","05:30:00",28130,28130,28130,28130,71,null,null,null,null,null,null,null,"2021-01-13","05:30:00",28135,28135,28135,28135,1462]
["2021-01-13","08:45:00",28120,28140,28100,28130,959,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28100,28130,13457]
["2021-01-13","09:00:00",28130,28200,28110,28180,3352,null,null,null,null,null,null,null,"2021-01-13","09:00:00",28130,28205,28110,28185,52658]
["2021-01-13","09:30:00",28190,28200,28150,28150,1889,null,null,null,null,null,null,null,"2021-01-13","09:30:00",28190,28205,28145,28155,31013]
["2021-01-13","10:00:00",28160,28170,28130,28160,1670,null,null,null,null,null,null,null,"2021-01-13","10:00:00",28155,28180,28130,28160,22139]
["2021-01-13","10:30:00",28160,28290,28160,28270,4454,null,null,null,null,null,null,null,"2021-01-13","10:30:00",28160,28285,28150,28265,49714]
["2021-01-13","11:00:00",28270,28350,28220,28330,3172,null,null,null,null,null,null,null,"2021-01-13","11:00:00",28270,28345,28225,28335,43887]
["2021-01-13","11:30:00",28340,28350,28270,28280,1286,null,null,null,null,null,null,null,"2021-01-13","11:30:00",28340,28345,28275,28280,17203]
["2021-01-13","12:00:00",28280,28330,28280,28310,632,null,null,null,null,null,null,null,"2021-01-13","12:00:00",28280,28335,28280,28320,11261]
["2021-01-13","12:30:00",28320,28490,28320,28470,4327,null,null,null,null,null,null,null,"2021-01-13","12:30:00",28315,28490,28315,28475,56579]
["2021-01-13","13:00:00",28470,28470,28400,28400,2601,null,null,null,null,null,null,null,"2021-01-13","13:00:00",28470,28470,28395,28400,34873]
["2021-01-13","13:30:00",28400,28480,28400,28440,1873,null,null,null,null,null,null,null,"2021-01-13","13:30:00",28400,28475,28400,28450,22772]
["2021-01-13","14:00:00",28450,28480,28420,28430,2352,null,null,null,null,null,null,null,"2021-01-13","14:00:00",28450,28485,28420,28435,28715]
["2021-01-13","14:30:00",28440,28460,28400,28440,2906,null,null,null,null,null,null,null,"2021-01-13","14:30:00",28435,28455,28405,28445,37513]
["2021-01-13","15:00:00",28440,28480,28430,28460,5083,null,null,null,null,null,null,null,"2021-01-13","15:00:00",28445,28480,28435,28460,20635]
["2021-01-14","16:30:00",28450,28450,28430,28440,806,null,null,null,null,null,null,null,"2021-01-14","16:30:00",28450,28455,28425,28440,9251]
["2021-01-14","17:00:00",28440,28450,28410,28420,691,null,null,null,null,null,null,null,"2021-01-14","17:00:00",28435,28450,28405,28425,12851]
["2021-01-14","17:30:00",28430,28440,28390,28420,558,null,null,null,null,null,null,null,"2021-01-14","17:30:00",28425,28435,28385,28415,10716]
["2021-01-14","18:00:00",28410,28460,28400,28450,600,null,null,null,null,null,null,null,"2021-01-14","18:00:00",28415,28460,28395,28445,11135]
["2021-01-14","18:30:00",28450,28450,28420,28430,298,null,null,null,null,null,null,null,"2021-01-14","18:30:00",28450,28460,28420,28430,6977]
["2021-01-14","19:00:00",28440,28440,28410,28410,208,null,null,null,null,null,null,null,"2021-01-14","19:00:00",28430,28440,28405,28405,4962]
["2021-01-14","19:30:00",28410,28410,28370,28400,769,null,null,null,null,null,null,null,"2021-01-14","19:30:00",28405,28415,28370,28400,15673]
["2021-01-14","20:00:00",28410,28440,28400,28400,344,null,null,null,null,null,null,null,"2021-01-14","20:00:00",28400,28435,28390,28395,8158]
["2021-01-14","20:30:00",28390,28400,28380,28400,262,null,null,null,null,null,null,null,"2021-01-14","20:30:00",28390,28405,28370,28395,7057]
["2021-01-14","21:00:00",28400,28400,28370,28380,426,null,null,null,null,null,null,null,"2021-01-14","21:00:00",28395,28400,28365,28375,9295]
["2021-01-14","21:30:00",28370,28380,28350,28360,446,null,null,null,null,null,null,null,"2021-01-14","21:30:00",28375,28380,28345,28360,11902]
["2021-01-14","22:00:00",28360,28400,28360,28400,276,null,null,null,null,null,null,null,"2021-01-14","22:00:00",28360,28410,28355,28395,7811]
["2021-01-14","22:30:00",28400,28410,28390,28390,402,null,null,null,null,null,null,null,"2021-01-14","22:30:00",28395,28410,28385,28390,7904]
["2021-01-14","23:00:00",28400,28420,28400,28420,205,null,null,null,null,null,null,null,"2021-01-14","23:00:00",28390,28420,28390,28420,5698]
["2021-01-14","23:30:00",28420,28430,28400,28410,672,null,null,null,null,null,null,null,"2021-01-14","23:30:00",28415,28435,28400,28405,15195]
["2021-01-14","00:00:00",28410,28440,28360,28440,821,null,null,null,null,null,null,null,"2021-01-14","00:00:00",28410,28440,28360,28440,14974]
["2021-01-14","00:30:00",28440,28460,28420,28460,470,null,null,null,null,null,null,null,"2021-01-14","00:30:00",28435,28470,28420,28470,8643]
["2021-01-14","01:00:00",28470,28480,28430,28450,601,null,null,null,null,null,null,null,"2021-01-14","01:00:00",28470,28485,28430,28445,10917]
["2021-01-14","01:30:00",28440,28460,28420,28430,228,null,null,null,null,null,null,null,"2021-01-14","01:30:00",28445,28465,28420,28425,5569]
["2021-01-14","02:00:00",28430,28430,28400,28420,305,null,null,null,null,null,null,null,"2021-01-14","02:00:00",28425,28430,28395,28420,4356]
["2021-01-14","02:30:00",28420,28460,28410,28460,125,null,null,null,null,null,null,null,"2021-01-14","02:30:00",28420,28460,28405,28455,3764]
["2021-01-14","03:00:00",28450,28450,28440,28450,176,null,null,null,null,null,null,null,"2021-01-14","03:00:00",28450,28460,28440,28445,2672]
["2021-01-14","03:30:00",28450,28460,28440,28460,99,null,null,null,null,null,null,null,"2021-01-14","03:30:00",28450,28470,28445,28465,2271]
["2021-01-14","04:00:00",28470,28480,28440,28470,584,null,null,null,null,null,null,null,"2021-01-14","04:00:00",28460,28490,28440,28480,8818]
["2021-01-14","04:30:00",28480,28490,28450,28470,298,null,null,null,null,null,null,null,"2021-01-14","04:30:00",28480,28495,28450,28470,4106]
["2021-01-14","05:00:00",28470,28470,28440,28450,241,null,null,null,null,null,null,null,"2021-01-14","05:00:00",28470,28475,28430,28445,4011]
["2021-01-14","05:30:00",28420,28420,28420,28420,119,null,null,null,null,null,null,null,"2021-01-14","05:30:00",28415,28415,28415,28415,1568]
["2021-01-14","08:45:00",28400,28440,28400,28430,926,null,null,null,null,null,null,null,"2021-01-14","08:45:00",28400,28440,28400,28425,12767]
["2021-01-14","09:00:00",28420,28710,28390,28680,7994,null,null,null,null,null,null,null,"2021-01-14","09:00:00",28425,28705,28385,28680,112228]
["2021-01-14","09:30:00",28670,28750,28650,28680,4137,null,null,null,null,null,null,null,"2021-01-14","09:30:00",28680,28745,28650,28675,55031]
["2021-01-14","10:00:00",28680,28730,28670,28730,2445,null,null,null,null,null,null,null,"2021-01-14","10:00:00",28670,28730,28665,28725,31908]
["2021-01-14","10:30:00",28730,28820,28730,28800,4180,null,null,null,null,null,null,null,"2021-01-14","10:30:00",28730,28810,28720,28805,53652]
["2021-01-14","11:00:00",28810,28840,28770,28830,2902,null,null,null,null,null,null,null,"2021-01-14","11:00:00",28805,28835,28770,28825,38760]
["2021-01-14","11:30:00",28830,28890,28820,28870,3290,null,null,null,null,null,null,null,"2021-01-14","11:30:00",28825,28890,28825,28870,36467]
["2021-01-14","12:00:00",28870,28910,28840,28870,2166,null,null,null,null,null,null,null,"2021-01-14","12:00:00",28870,28905,28845,28870,24234]
["2021-01-14","12:30:00",28880,28940,28870,28930,4011,null,null,null,null,null,null,null,"2021-01-14","12:30:00",28875,28935,28875,28930,43730]
["2021-01-14","13:00:00",28930,28960,28880,28890,2021,null,null,null,null,null,null,null,"2021-01-14","13:00:00",28930,28960,28880,28890,28906]
["2021-01-14","13:30:00",28890,28970,28890,28960,2028,null,null,null,null,null,null,null,"2021-01-14","13:30:00",28890,28965,28890,28960,26845]
["2021-01-14","14:00:00",28960,28960,28550,28630,18954,null,null,null,null,null,null,null,"2021-01-14","14:00:00",28955,28960,28555,28630,176056]
["2021-01-14","14:30:00",28630,28760,28580,28670,12870,null,null,null,null,null,null,null,"2021-01-14","14:30:00",28630,28760,28575,28670,109765]
["2021-01-14","15:00:00",28660,28810,28650,28810,5798,null,null,null,null,null,null,null,"2021-01-14","15:00:00",28665,28810,28655,28810,35193]
["2021-01-15","16:30:00",28800,28820,28780,28810,1493,null,null,null,null,null,null,null,"2021-01-15","16:30:00",28800,28820,28780,28805,17083]
["2021-01-15","17:00:00",28800,28880,28770,28850,1804,null,null,null,null,null,null,null,"2021-01-15","17:00:00",28800,28880,28775,28850,29676]
["2021-01-15","17:30:00",28840,28900,28840,28860,1192,null,null,null,null,null,null,null,"2021-01-15","17:30:00",28850,28905,28830,28860,20798]
["2021-01-15","18:00:00",28860,28890,28850,28880,732,null,null,null,null,null,null,null,"2021-01-15","18:00:00",28860,28895,28850,28880,12426]
["2021-01-15","18:30:00",28880,28900,28880,28880,369,null,null,null,null,null,null,null,"2021-01-15","18:30:00",28885,28900,28875,28880,8184]
["2021-01-15","19:00:00",28880,28880,28840,28840,532,null,null,null,null,null,null,null,"2021-01-15","19:00:00",28880,28885,28840,28845,9392]
["2021-01-15","19:30:00",28840,28860,28800,28810,1230,null,null,null,null,null,null,null,"2021-01-15","19:30:00",28840,28860,28790,28820,16725]
["2021-01-15","20:00:00",28820,28830,28800,28800,536,null,null,null,null,null,null,null,"2021-01-15","20:00:00",28820,28835,28790,28800,10060]
["2021-01-15","20:30:00",28810,28830,28800,28820,313,null,null,null,null,null,null,null,"2021-01-15","20:30:00",28805,28830,28795,28825,6898]
["2021-01-15","21:00:00",28820,28860,28820,28850,450,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28860,28820,28845,6503]
["2021-01-15","21:30:00",28850,28870,28840,28870,305,null,null,null,null,null,null,null,"2021-01-15","21:30:00",28845,28870,28835,28860,5786]
["2021-01-15","22:00:00",28870,28870,28840,28850,257,null,null,null,null,null,null,null,"2021-01-15","22:00:00",28860,28865,28840,28855,5908]
["2021-01-15","22:30:00",28850,28860,28840,28850,308,null,null,null,null,null,null,null,"2021-01-15","22:30:00",28850,28860,28835,28845,4475]
["2021-01-15","23:00:00",28850,28870,28850,28850,251,null,null,null,null,null,null,null,"2021-01-15","23:00:00",28850,28870,28840,28850,5233]
["2021-01-15","23:30:00",28850,28920,28850,28910,1056,null,null,null,null,null,null,null,"2021-01-15","23:30:00",28850,28920,28845,28920,18763]
["2021-01-15","00:00:00",28920,28950,28890,28930,1396,null,null,null,null,null,null,null,"2021-01-15","00:00:00",28920,28945,28900,28930,18933]
["2021-01-15","00:30:00",28930,28930,28880,28880,767,null,null,null,null,null,null,null,"2021-01-15","00:30:00",28935,28935,28875,28890,11263]
["2021-01-15","01:00:00",28890,28910,28870,28890,466,null,null,null,null,null,null,null,"2021-01-15","01:00:00",28890,28910,28870,28885,8743]
["2021-01-15","01:30:00",28890,28910,28880,28890,499,null,null,null,null,null,null,null,"2021-01-15","01:30:00",28890,28920,28880,28885,6205]
["2021-01-15","02:00:00",28880,28920,28880,28910,234,null,null,null,null,null,null,null,"2021-01-15","02:00:00",28885,28920,28880,28905,4698]
["2021-01-15","02:30:00",28910,28910,28870,28910,393,null,null,null,null,null,null,null,"2021-01-15","02:30:00",28905,28915,28865,28910,6535]
["2021-01-15","03:00:00",28910,28920,28900,28900,423,null,null,null,null,null,null,null,"2021-01-15","03:00:00",28905,28920,28895,28900,6228]
["2021-01-15","03:30:00",28900,28910,28900,28900,150,null,null,null,null,null,null,null,"2021-01-15","03:30:00",28900,28915,28895,28895,2229]
["2021-01-15","04:00:00",28900,28920,28890,28890,255,null,null,null,null,null,null,null,"2021-01-15","04:00:00",28895,28930,28885,28895,3914]
["2021-01-15","04:30:00",28890,28890,28880,28890,148,null,null,null,null,null,null,null,"2021-01-15","04:30:00",28890,28895,28875,28890,2356]
["2021-01-15","05:00:00",28890,28890,28830,28840,546,null,null,null,null,null,null,null,"2021-01-15","05:00:00",28895,28895,28830,28845,8745]
["2021-01-15","05:30:00",28850,28850,28850,28850,107,null,null,null,null,null,null,null,"2021-01-15","05:30:00",28850,28850,28850,28850,1660]
["2021-01-15","08:45:00",28840,28900,28840,28850,1656,null,null,null,null,null,null,null,"2021-01-15","08:45:00",28845,28900,28835,28855,20129]
["2021-01-15","09:00:00",28850,28870,28660,28710,8403,null,null,null,null,null,null,null,"2021-01-15","09:00:00",28855,28870,28665,28705,104883]
["2021-01-15","09:30:00",28710,28730,28610,28640,4428,null,null,null,null,null,null,null,"2021-01-15","09:30:00",28705,28730,28610,28650,58240]
["2021-01-15","10:00:00",28650,28710,28580,28700,2923,null,null,null,null,null,null,null,"2021-01-15","10:00:00",28645,28705,28585,28700,43067]
["2021-01-15","10:30:00",28700,28700,28590,28600,2605,null,null,null,null,null,null,null,"2021-01-15","10:30:00",28705,28710,28590,28590,29568]
["2021-01-15","11:00:00",28590,28640,28590,28630,1138,null,null,null,null,null,null,null,"2021-01-15","11:00:00",28595,28635,28585,28625,18067]
["2021-01-15","11:30:00",28630,28660,28630,28650,1016,null,null,null,null,null,null,null,"2021-01-15","11:30:00",28630,28665,28625,28655,13922]
["2021-01-15","12:00:00",28660,28680,28620,28630,873,null,null,null,null,null,null,null,"2021-01-15","12:00:00",28655,28680,28620,28630,11528]
["2021-01-15","12:30:00",28630,28660,28520,28530,3190,null,null,null,null,null,null,null,"2021-01-15","12:30:00",28630,28660,28515,28535,42777]
["2021-01-15","13:00:00",28530,28560,28470,28540,4214,null,null,null,null,null,null,null,"2021-01-15","13:00:00",28535,28560,28470,28545,51521]
["2021-01-15","13:30:00",28550,28580,28510,28530,1624,null,null,null,null,null,null,null,"2021-01-15","13:30:00",28540,28585,28515,28520,24329]
["2021-01-15","14:00:00",28520,28550,28460,28510,2927,null,null,null,null,null,null,null,"2021-01-15","14:00:00",28520,28545,28455,28515,41322]
["2021-01-15","14:30:00",28510,28550,28470,28470,2510,null,null,null,null,null,null,null,"2021-01-15","14:30:00",28515,28555,28465,28475,29839]
["2021-01-15","15:00:00",28480,28530,28440,28460,4244,null,null,null,null,null,null,null,"2021-01-15","15:00:00",28480,28530,28440,28465,25708]
["2021-01-18","16:30:00",28490,28540,28490,28520,1143,null,null,null,null,null,null,null,"2021-01-18","16:30:00",28490,28535,28485,28520,15538]
["2021-01-18","17:00:00",28520,28570,28520,28530,1069,null,null,null,null,null,null,null,"2021-01-18","17:00:00",28520,28570,28520,28530,16151]
["2021-01-18","17:30:00",28530,28550,28490,28530,596,null,null,null,null,null,null,null,"2021-01-18","17:30:00",28530,28550,28495,28525,9601]
["2021-01-18","18:00:00",28520,28550,28520,28520,680,null,null,null,null,null,null,null,"2021-01-18","18:00:00",28525,28555,28515,28525,9622]
["2021-01-18","18:30:00",28530,28550,28520,28540,242,null,null,null,null,null,null,null,"2021-01-18","18:30:00",28525,28555,28525,28545,4871]
["2021-01-18","19:00:00",28550,28560,28520,28520,345,null,null,null,null,null,null,null,"2021-01-18","19:00:00",28550,28565,28515,28525,7426]
["2021-01-18","19:30:00",28530,28570,28510,28520,593,null,null,null,null,null,null,null,"2021-01-18","19:30:00",28525,28565,28515,28520,7934]
["2021-01-18","20:00:00",28530,28530,28470,28480,815,null,null,null,null,null,null,null,"2021-01-18","20:00:00",28520,28530,28470,28480,11836]
["2021-01-18","20:30:00",28480,28500,28470,28480,303,null,null,null,null,null,null,null,"2021-01-18","20:30:00",28480,28500,28465,28485,6712]
["2021-01-18","21:00:00",28480,28490,28440,28480,495,null,null,null,null,null,null,null,"2021-01-18","21:00:00",28485,28500,28440,28480,10569]
["2021-01-18","21:30:00",28480,28490,28450,28460,357,null,null,null,null,null,null,null,"2021-01-18","21:30:00",28480,28495,28445,28460,8238]
["2021-01-18","22:00:00",28460,28470,28450,28460,295,null,null,null,null,null,null,null,"2021-01-18","22:00:00",28460,28480,28450,28450,6712]
["2021-01-18","22:30:00",28450,28460,28360,28410,1069,null,null,null,null,null,null,null,"2021-01-18","22:30:00",28455,28465,28360,28405,25048]
["2021-01-18","23:00:00",28400,28410,28360,28370,571,null,null,null,null,null,null,null,"2021-01-18","23:00:00",28405,28415,28365,28380,15265]
["2021-01-18","23:30:00",28370,28440,28370,28400,1091,null,null,null,null,null,null,null,"2021-01-18","23:30:00",28380,28440,28375,28400,19421]
["2021-01-18","00:00:00",28410,28410,28140,28200,4543,null,null,null,null,null,null,null,"2021-01-18","00:00:00",28405,28415,28135,28205,75809]
["2021-01-18","00:30:00",28200,28320,28180,28310,1922,null,null,null,null,null,null,null,"2021-01-18","00:30:00",28205,28320,28175,28310,33111]
["2021-01-18","01:00:00",28310,28370,28250,28350,1071,null,null,null,null,null,null,null,"2021-01-18","01:00:00",28310,28370,28250,28350,23758]
["2021-01-18","01:30:00",28350,28360,28330,28350,776,null,null,null,null,null,null,null,"2021-01-18","01:30:00",28350,28370,28325,28350,12739]
["2021-01-18","02:00:00",28350,28360,28320,28330,367,null,null,null,null,null,null,null,"2021-01-18","02:00:00",28355,28370,28320,28330,6275]
["2021-01-18","02:30:00",28320,28380,28320,28380,479,null,null,null,null,null,null,null,"2021-01-18","02:30:00",28330,28380,28320,28380,7041]
["2021-01-18","03:00:00",28380,28420,28360,28410,467,null,null,null,null,null,null,null,"2021-01-18","03:00:00",28375,28425,28355,28405,7465]
["2021-01-18","03:30:00",28410,28420,28380,28390,392,null,null,null,null,null,null,null,"2021-01-18","03:30:00",28405,28420,28375,28390,4758]
["2021-01-18","04:00:00",28390,28410,28370,28400,226,null,null,null,null,null,null,null,"2021-01-18","04:00:00",28390,28410,28365,28395,4732]
["2021-01-18","04:30:00",28400,28410,28400,28400,172,null,null,null,null,null,null,null,"2021-01-18","04:30:00",28395,28420,28390,28395,5253]
["2021-01-18","05:00:00",28400,28420,28370,28380,245,null,null,null,null,null,null,null,"2021-01-18","05:00:00",28395,28420,28360,28375,4199]
["2021-01-18","05:30:00",28370,28370,28370,28370,117,null,null,null,null,null,null,null,"2021-01-18","05:30:00",28370,28370,28370,28370,2347]
["2021-01-18","08:45:00",28240,28250,28150,28180,2425,null,null,null,null,null,null,null,"2021-01-18","08:45:00",28240,28250,28150,28175,28700]
["2021-01-18","09:00:00",28170,28290,28080,28270,5597,null,null,null,null,null,null,null,"2021-01-18","09:00:00",28175,28295,28085,28270,95444]
["2021-01-18","09:30:00",28270,28330,28230,28330,2686,null,null,null,null,null,null,null,"2021-01-18","09:30:00",28270,28330,28230,28320,48729]
["2021-01-18","10:00:00",28330,28330,28220,28250,1926,null,null,null,null,null,null,null,"2021-01-18","10:00:00",28325,28330,28215,28255,41378]
["2021-01-18","10:30:00",28260,28310,28220,28290,1796,null,null,null,null,null,null,null,"2021-01-18","10:30:00",28255,28310,28215,28290,31415]
["2021-01-18","11:00:00",28290,28310,28260,28260,1128,null,null,null,null,null,null,null,"2021-01-18","11:00:00",28290,28315,28250,28260,21354]
["2021-01-18","11:30:00",28260,28260,28200,28260,1443,null,null,null,null,null,null,null,"2021-01-18","11:30:00",28260,28265,28205,28255,23468]
["2021-01-18","12:00:00",28260,28270,28240,28250,517,null,null,null,null,null,null,null,"2021-01-18","12:00:00",28255,28265,28235,28245,7017]
["2021-01-18","12:30:00",28240,28300,28220,28250,1806,null,null,null,null,null,null,null,"2021-01-18","12:30:00",28245,28295,28220,28245,26398]
["2021-01-18","13:00:00",28240,28260,28180,28180,1275,null,null,null,null,null,null,null,"2021-01-18","13:00:00",28240,28265,28175,28190,20738]
["2021-01-18","13:30:00",28180,28220,28170,28190,1442,null,null,null,null,null,null,null,"2021-01-18","13:30:00",28185,28225,28170,28190,18746]
["2021-01-18","14:00:00",28190,28240,28170,28190,1743,null,null,null,null,null,null,null,"2021-01-18","14:00:00",28190,28235,28165,28195,25761]
["2021-01-18","14:30:00",28190,28250,28190,28220,2451,null,null,null,null,null,null,null,"2021-01-18","14:30:00",28190,28250,28185,28230,25255]
["2021-01-18","15:00:00",28230,28230,28180,28190,3587,null,null,null,null,null,null,null,"2021-01-18","15:00:00",28230,28230,28180,28190,19432]
["2021-01-19","16:30:00",28180,28190,28140,28170,698,null,null,null,null,null,null,null,"2021-01-19","16:30:00",28175,28190,28140,28170,10677]
["2021-01-19","17:00:00",28170,28230,28150,28200,824,null,null,null,null,null,null,null,"2021-01-19","17:00:00",28170,28230,28150,28200,13288]
["2021-01-19","17:30:00",28200,28230,28190,28200,431,null,null,null,null,null,null,null,"2021-01-19","17:30:00",28205,28230,28180,28195,8997]
["2021-01-19","18:00:00",28200,28240,28200,28230,312,null,null,null,null,null,null,null,"2021-01-19","18:00:00",28200,28235,28190,28230,5150]
["2021-01-19","18:30:00",28230,28230,28200,28210,180,null,null,null,null,null,null,null,"2021-01-19","18:30:00",28230,28230,28200,28205,3785]
["2021-01-19","19:00:00",28210,28230,28210,28220,183,null,null,null,null,null,null,null,"2021-01-19","19:00:00",28205,28235,28200,28230,3973]
["2021-01-19","19:30:00",28230,28240,28220,28230,245,null,null,null,null,null,null,null,"2021-01-19","19:30:00",28230,28240,28220,28230,3301]
["2021-01-19","20:00:00",28230,28290,28230,28270,571,null,null,null,null,null,null,null,"2021-01-19","20:00:00",28230,28290,28225,28270,10603]
["2021-01-19","20:30:00",28270,28280,28250,28270,310,null,null,null,null,null,null,null,"2021-01-19","20:30:00",28275,28275,28255,28270,4720]
["2021-01-19","21:00:00",28270,28280,28270,28270,122,null,null,null,null,null,null,null,"2021-01-19","21:00:00",28270,28280,28265,28270,3311]
["2021-01-19","21:30:00",28260,28280,28250,28260,162,null,null,null,null,null,null,null,"2021-01-19","21:30:00",28270,28280,28245,28250,4553]
["2021-01-19","22:00:00",28260,28290,28260,28290,288,null,null,null,null,null,null,null,"2021-01-19","22:00:00",28250,28290,28250,28280,4377]
["2021-01-19","22:30:00",28280,28300,28280,28300,131,null,null,null,null,null,null,null,"2021-01-19","22:30:00",28285,28305,28280,28300,4495]
["2021-01-19","23:00:00",28290,28290,28270,28290,97,null,null,null,null,null,null,null,"2021-01-19","23:00:00",28300,28300,28275,28285,3101]
["2021-01-19","23:30:00",28280,28290,28270,28290,161,null,null,null,null,null,null,null,"2021-01-19","23:30:00",28280,28295,28265,28295,3458]
["2021-01-19","00:00:00",28300,28320,28290,28290,375,null,null,null,null,null,null,null,"2021-01-19","00:00:00",28290,28320,28285,28295,6549]
["2021-01-19","00:30:00",28300,28320,28300,28320,135,null,null,null,null,null,null,null,"2021-01-19","00:30:00",28295,28325,28290,28315,3825]
["2021-01-19","01:00:00",28320,28320,28310,28310,39,null,null,null,null,null,null,null,"2021-01-19","01:00:00",28315,28325,28305,28320,1703]
["2021-01-19","01:30:00",28320,28340,28310,28330,188,null,null,null,null,null,null,null,"2021-01-19","01:30:00",28320,28335,28310,28330,3952]
["2021-01-19","02:00:00",28330,28340,28320,28320,76,null,null,null,null,null,null,null,"2021-01-19","02:00:00",28335,28335,28310,28320,1113]
["2021-01-19","02:30:00",28320,28320,28310,28320,99,null,null,null,null,null,null,null,"2021-01-19","02:30:00",28315,28325,28310,28320,1323]
["2021-01-19","03:00:00",28320,28330,28320,28320,28,null,null,null,null,null,null,null,"2021-01-19","03:00:00",28325,28325,28315,28315,258]
["2021-01-19","03:30:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","03:30:00",28315,28320,28310,28315,245]
["2021-01-19","04:00:00",28310,28310,28310,28310,3,null,null,null,null,null,null,null,"2021-01-19","04:00:00",28315,28315,28310,28315,106]
["2021-01-19","04:30:00",28320,28320,28310,28320,10,null,null,null,null,null,null,null,"2021-01-19","04:30:00",28315,28320,28310,28315,492]
["2021-01-19","05:00:00",28320,28320,28310,28310,42,null,null,null,null,null,null,null,"2021-01-19","05:00:00",28315,28320,28305,28305,831]
["2021-01-19","05:30:00",28320,28320,28320,28320,121,null,null,null,null,null,null,null,"2021-01-19","05:30:00",28320,28320,28320,28320,1828]
["2021-01-19","08:45:00",28370,28420,28360,28400,1442,null,null,null,null,null,null,null,"2021-01-19","08:45:00",28370,28420,28370,28405,16902]
["2021-01-19","09:00:00",28410,28560,28370,28480,6949,null,null,null,null,null,null,null,"2021-01-19","09:00:00",28405,28560,28370,28490,79639]
["2021-01-19","09:30:00",28490,28630,28480,28610,3655,null,null,null,null,null,null,null,"2021-01-19","09:30:00",28490,28635,28480,28600,51305]
["2021-01-19","10:00:00",28610,28630,28590,28600,2520,null,null,null,null,null,null,null,"2021-01-19","10:00:00",28605,28635,28585,28605,33641]
["2021-01-19","10:30:00",28600,28660,28550,28570,3029,null,null,null,null,null,null,null,"2021-01-19","10:30:00",28600,28655,28550,28575,44938]
["2021-01-19","11:00:00",28580,28590,28560,28570,1381,null,null,null,null,null,null,null,"2021-01-19","11:00:00",28575,28590,28555,28570,17752]
["2021-01-19","11:30:00",28570,28630,28550,28610,1832,null,null,null,null,null,null,null,"2021-01-19","11:30:00",28570,28625,28540,28605,18889]
["2021-01-19","12:00:00",28610,28670,28590,28650,1611,null,null,null,null,null,null,null,"2021-01-19","12:00:00",28610,28675,28585,28655,20250]
["2021-01-19","12:30:00",28660,28680,28630,28640,1954,null,null,null,null,null,null,null,"2021-01-19","12:30:00",28655,28685,28630,28630,28428]
["2021-01-19","13:00:00",28630,28640,28600,28640,1219,null,null,null,null,null,null,null,"2021-01-19","13:00:00",28635,28640,28595,28630,14459]
["2021-01-19","13:30:00",28630,28650,28620,28640,1268,null,null,null,null,null,null,null,"2021-01-19","13:30:00",28635,28645,28610,28635,11501]
["2021-01-19","14:00:00",28640,28710,28620,28650,2689,null,null,null,null,null,null,null,"2021-01-19","14:00:00",28635,28705,28615,28645,30879]
["2021-01-19","14:30:00",28650,28650,28540,28610,4909,null,null,null,null,null,null,null,"2021-01-19","14:30:00",28650,28650,28545,28605,51353]
["2021-01-19","15:00:00",28610,28670,28590,28670,4834,null,null,null,null,null,null,null,"2021-01-19","15:00:00",28605,28670,28595,28670,26684]
["2021-01-20","16:30:00",28700,28770,28700,28730,1980,null,null,null,null,null,null,null,"2021-01-20","16:30:00",28700,28775,28690,28735,28394]
["2021-01-20","17:00:00",28730,28730,28690,28690,1069,null,null,null,null,null,null,null,"2021-01-20","17:00:00",28730,28735,28685,28690,16348]
["2021-01-20","17:30:00",28690,28690,28680,28680,535,null,null,null,null,null,null,null,"2021-01-20","17:30:00",28690,28700,28675,28685,9189]
["2021-01-20","18:00:00",28690,28700,28670,28680,803,null,null,null,null,null,null,null,"2021-01-20","18:00:00",28685,28710,28670,28685,10147]
["2021-01-20","18:30:00",28690,28750,28690,28740,742,null,null,null,null,null,null,null,"2021-01-20","18:30:00",28685,28760,28680,28745,11658]
["2021-01-20","19:00:00",28750,28760,28710,28720,600,null,null,null,null,null,null,null,"2021-01-20","19:00:00",28750,28765,28710,28725,11750]
["2021-01-20","19:30:00",28720,28740,28720,28720,277,null,null,null,null,null,null,null,"2021-01-20","19:30:00",28725,28735,28715,28715,5387]
["2021-01-20","20:00:00",28720,28750,28720,28750,240,null,null,null,null,null,null,null,"2021-01-20","20:00:00",28715,28745,28715,28745,4565]
["2021-01-20","20:30:00",28750,28750,28730,28740,206,null,null,null,null,null,null,null,"2021-01-20","20:30:00",28745,28745,28725,28740,4464]
["2021-01-20","21:00:00",28740,28740,28670,28670,790,null,null,null,null,null,null,null,"2021-01-20","21:00:00",28745,28745,28665,28670,11124]
["2021-01-20","21:30:00",28660,28690,28650,28670,533,null,null,null,null,null,null,null,"2021-01-20","21:30:00",28670,28690,28650,28670,10410]
["2021-01-20","22:00:00",28670,28670,28630,28630,186,null,null,null,null,null,null,null,"2021-01-20","22:00:00",28675,28675,28635,28635,6775]
["2021-01-20","22:30:00",28640,28650,28640,28650,311,null,null,null,null,null,null,null,"2021-01-20","22:30:00",28635,28650,28630,28640,6879]
["2021-01-20","23:00:00",28650,28660,28630,28640,574,null,null,null,null,null,null,null,"2021-01-20","23:00:00",28640,28660,28620,28630,9997]
["2021-01-20","23:30:00",28630,28650,28540,28590,1972,null,null,null,null,null,null,null,"2021-01-20","23:30:00",28630,28650,28545,28595,35138]
["2021-01-20","00:00:00",28600,28630,28570,28630,1247,null,null,null,null,null,null,null,"2021-01-20","00:00:00",28595,28630,28560,28630,20203]
["2021-01-20","00:30:00",28630,28680,28630,28630,752,null,null,null,null,null,null,null,"2021-01-20","00:30:00",28630,28675,28625,28635,14836]
["2021-01-20","01:00:00",28630,28670,28570,28590,914,null,null,null,null,null,null,null,"2021-01-20","01:00:00",28635,28665,28565,28595,15022]
["2021-01-20","01:30:00",28590,28640,28580,28620,437,null,null,null,null,null,null,null,"2021-01-20","01:30:00",28590,28640,28575,28620,8089]
["2021-01-20","02:00:00",28620,28650,28620,28640,480,null,null,null,null,null,null,null,"2021-01-20","02:00:00",28615,28650,28610,28635,5152]
["2021-01-20","02:30:00",28640,28680,28640,28670,492,null,null,null,null,null,null,null,"2021-01-20","02:30:00",28635,28675,28635,28675,5580]
["2021-01-20","03:00:00",28680,28690,28670,28680,216,null,null,null,null,null,null,null,"2021-01-20","03:00:00",28675,28695,28665,28680,4083]
["2021-01-20","03:30:00",28680,28690,28680,28690,88,null,null,null,null,null,null,null,"2021-01-20","03:30:00",28680,28700,28670,28690,2944]
["2021-01-20","04:00:00",28690,28720,28690,28710,416,null,null,null,null,null,null,null,"2021-01-20","04:00:00",28690,28720,28685,28705,5185]
["2021-01-20","04:30:00",28710,28710,28670,28690,183,null,null,null,null,null,null,null,"2021-01-20","04:30:00",28710,28715,28675,28695,2758]
["2021-01-20","05:00:00",28700,28740,28700,28730,533,null,null,null,null,null,null,null,"2021-01-20","05:00:00",28700,28735,28695,28735,5601]
["2021-01-20","05:30:00",28700,28700,28700,28700,133,null,null,null,null,null,null,null,"2021-01-20","05:30:00",28700,28700,28700,28700,1691]
["2021-01-20","08:45:00",28750,28820,28740,28800,2419,null,null,null,null,null,null,null,"2021-01-20","08:45:00",28750,28815,28745,28805,25604]
["2021-01-20","09:00:00",28800,28810,28580,28620,8260,null,null,null,null,null,null,null,"2021-01-20","09:00:00",28805,28810,28580,28625,108502]
["2021-01-20","09:30:00",28630,28630,28550,28580,1999,null,null,null,null,null,null,null,"2021-01-20","09:30:00",28620,28635,28545,28585,33613]
["2021-01-20","10:00:00",28590,28600,28470,28480,3309,null,null,null,null,null,null,null,"2021-01-20","10:00:00",28585,28605,28465,28470,51236]
["2021-01-20","10:30:00",28480,28540,28450,28530,2234,null,null,null,null,null,null,null,"2021-01-20","10:30:00",28470,28540,28455,28530,41370]
["2021-01-20","11:00:00",28530,28540,28470,28470,1868,null,null,null,null,null,null,null,"2021-01-20","11:00:00",28530,28540,28475,28480,27056]
["2021-01-20","11:30:00",28470,28540,28470,28500,1136,null,null,null,null,null,null,null,"2021-01-20","11:30:00",28475,28540,28475,28505,19264]
["2021-01-20","12:00:00",28510,28510,28450,28490,712,null,null,null,null,null,null,null,"2021-01-20","12:00:00",28510,28510,28455,28485,12732]
["2021-01-20","12:30:00",28490,28510,28440,28490,2080,null,null,null,null,null,null,null,"2021-01-20","12:30:00",28490,28515,28440,28485,31361]
["2021-01-20","13:00:00",28480,28480,28380,28430,2443,null,null,null,null,null,null,null,"2021-01-20","13:00:00",28490,28490,28375,28430,36079]
["2021-01-20","13:30:00",28430,28470,28410,28460,883,null,null,null,null,null,null,null,"2021-01-20","13:30:00",28430,28475,28415,28460,14982]
["2021-01-20","14:00:00",28460,28520,28450,28510,1370,null,null,null,null,null,null,null,"2021-01-20","14:00:00",28460,28520,28445,28505,22316]
["2021-01-20","14:30:00",28510,28540,28480,28510,2348,null,null,null,null,null,null,null,"2021-01-20","14:30:00",28510,28535,28485,28505,26549]
["2021-01-20","15:00:00",28510,28520,28470,28490,3726,null,null,null,null,null,null,null,"2021-01-20","15:00:00",28505,28520,28470,28490,14982]
["2021-01-21","16:30:00",28530,28540,28490,28490,549,null,null,null,null,null,null,null,"2021-01-21","16:30:00",28530,28540,28490,28490,9457]
["2021-01-21","17:00:00",28490,28510,28490,28500,620,null,null,null,null,null,null,null,"2021-01-21","17:00:00",28490,28515,28480,28500,9731]
["2021-01-21","17:30:00",28500,28600,28500,28540,1249,null,null,null,null,null,null,null,"2021-01-21","17:30:00",28500,28600,28490,28545,20425]
["2021-01-21","18:00:00",28550,28560,28520,28540,472,null,null,null,null,null,null,null,"2021-01-21","18:00:00",28550,28565,28515,28545,8289]
["2021-01-21","18:30:00",28550,28560,28530,28540,357,null,null,null,null,null,null,null,"2021-01-21","18:30:00",28545,28560,28525,28545,5652]
["2021-01-21","19:00:00",28550,28580,28550,28570,371,null,null,null,null,null,null,null,"2021-01-21","19:00:00",28545,28580,28540,28575,5789]
["2021-01-21","19:30:00",28570,28580,28550,28570,378,null,null,null,null,null,null,null,"2021-01-21","19:30:00",28575,28580,28550,28575,5625]
["2021-01-21","20:00:00",28570,28570,28520,28520,329,null,null,null,null,null,null,null,"2021-01-21","20:00:00",28570,28575,28520,28525,5252]
["2021-01-21","20:30:00",28520,28540,28490,28530,320,null,null,null,null,null,null,null,"2021-01-21","20:30:00",28525,28540,28495,28525,7504]
["2021-01-21","21:00:00",28530,28540,28500,28500,277,null,null,null,null,null,null,null,"2021-01-21","21:00:00",28530,28545,28500,28505,5332]
["2021-01-21","21:30:00",28500,28520,28490,28510,183,null,null,null,null,null,null,null,"2021-01-21","21:30:00",28505,28520,28495,28520,3768]
["2021-01-21","22:00:00",28520,28560,28520,28560,216,null,null,null,null,null,null,null,"2021-01-21","22:00:00",28515,28560,28515,28555,5213]
["2021-01-21","22:30:00",28550,28570,28550,28570,261,null,null,null,null,null,null,null,"2021-01-21","22:30:00",28555,28575,28545,28565,5709]
["2021-01-21","23:00:00",28570,28590,28570,28580,215,null,null,null,null,null,null,null,"2021-01-21","23:00:00",28570,28590,28565,28585,4871]
["2021-01-21","23:30:00",28580,28580,28550,28570,609,null,null,null,null,null,null,null,"2021-01-21","23:30:00",28580,28590,28545,28570,14681]
["2021-01-21","00:00:00",28580,28640,28580,28590,1069,null,null,null,null,null,null,null,"2021-01-21","00:00:00",28570,28640,28570,28590,21639]
["2021-01-21","00:30:00",28590,28590,28560,28560,376,null,null,null,null,null,null,null,"2021-01-21","00:30:00",28595,28595,28555,28570,7685]
["2021-01-21","01:00:00",28560,28580,28540,28570,462,null,null,null,null,null,null,null,"2021-01-21","01:00:00",28565,28590,28540,28570,9347]
["2021-01-21","01:30:00",28570,28610,28570,28590,340,null,null,null,null,null,null,null,"2021-01-21","01:30:00",28575,28610,28570,28600,6529]
["2021-01-21","02:00:00",28600,28610,28590,28590,109,null,null,null,null,null,null,null,"2021-01-21","02:00:00",28600,28610,28585,28595,2906]
["2021-01-21","02:30:00",28600,28630,28600,28620,152,null,null,null,null,null,null,null,"2021-01-21","02:30:00",28595,28630,28590,28625,3307]
["2021-01-21","03:00:00",28630,28640,28630,28640,149,null,null,null,null,null,null,null,"2021-01-21","03:00:00",28625,28645,28625,28630,3742]
["2021-01-21","03:30:00",28640,28640,28630,28640,170,null,null,null,null,null,null,null,"2021-01-21","03:30:00",28630,28645,28620,28640,2079]
["2021-01-21","04:00:00",28640,28660,28620,28640,294,null,null,null,null,null,null,null,"2021-01-21","04:00:00",28635,28655,28620,28645,3482]
["2021-01-21","04:30:00",28640,28650,28640,28650,96,null,null,null,null,null,null,null,"2021-01-21","04:30:00",28645,28655,28640,28650,1824]
["2021-01-21","05:00:00",28650,28680,28640,28670,331,null,null,null,null,null,null,null,"2021-01-21","05:00:00",28645,28680,28630,28675,4669]
["2021-01-21","05:30:00",28670,28670,28670,28670,71,null,null,null,null,null,null,null,"2021-01-21","05:30:00",28670,28670,28670,28670,1388]
["2021-01-21","08:45:00",28740,28750,28700,28710,1143,null,null,null,null,null,null,null,"2021-01-21","08:45:00",28740,28745,28700,28710,17438]
["2021-01-21","09:00:00",28710,28840,28660,28750,7490,null,null,null,null,null,null,null,"2021-01-21","09:00:00",28710,28835,28650,28745,106876]
["2021-01-21","09:30:00",28750,28800,28710,28750,1982,null,null,null,null,null,null,null,"2021-01-21","09:30:00",28745,28805,28710,28745,35456]
["2021-01-21","10:00:00",28750,28770,28690,28710,1606,null,null,null,null,null,null,null,"2021-01-21","10:00:00",28750,28775,28690,28715,28267]
["2021-01-21","10:30:00",28720,28750,28710,28710,1040,null,null,null,null,null,null,null,"2021-01-21","10:30:00",28720,28750,28705,28705,19148]
["2021-01-21","11:00:00",28710,28740,28690,28710,1023,null,null,null,null,null,null,null,"2021-01-21","11:00:00",28705,28740,28695,28705,19080]
["2021-01-21","11:30:00",28710,28770,28700,28750,739,null,null,null,null,null,null,null,"2021-01-21","11:30:00",28705,28770,28700,28750,12262]
["2021-01-21","12:00:00",28750,28770,28740,28750,660,null,null,null,null,null,null,null,"2021-01-21","12:00:00",28750,28770,28740,28750,9979]
["2021-01-21","12:30:00",28750,28790,28720,28760,1415,null,null,null,null,null,null,null,"2021-01-21","12:30:00",28750,28790,28720,28760,22395]
["2021-01-21","13:00:00",28770,28780,28740,28770,723,null,null,null,null,null,null,null,"2021-01-21","13:00:00",28765,28780,28740,28770,10278]
["2021-01-21","13:30:00",28770,28770,28720,28720,633,null,null,null,null,null,null,null,"2021-01-21","13:30:00",28770,28780,28720,28720,11882]
["2021-01-21","14:00:00",28730,28750,28710,28720,1496,null,null,null,null,null,null,null,"2021-01-21","14:00:00",28725,28755,28705,28720,20605]
["2021-01-21","14:30:00",28720,28740,28680,28740,2798,null,null,null,null,null,null,null,"2021-01-21","14:30:00",28720,28745,28675,28735,27212]
["2021-01-21","15:00:00",28740,28770,28730,28730,5219,null,null,null,null,null,null,null,"2021-01-21","15:00:00",28735,28770,28725,28730,24961]
["2021-01-22","16:30:00",28710,28730,28700,28720,620,null,null,null,null,null,null,null,"2021-01-22","16:30:00",28705,28720,28700,28715,8391]
["2021-01-22","17:00:00",28710,28740,28660,28700,928,null,null,null,null,null,null,null,"2021-01-22","17:00:00",28710,28745,28655,28705,17055]
["2021-01-22","17:30:00",28710,28710,28650,28660,540,null,null,null,null,null,null,null,"2021-01-22","17:30:00",28705,28720,28640,28660,12170]
["2021-01-22","18:00:00",28660,28690,28660,28670,325,null,null,null,null,null,null,null,"2021-01-22","18:00:00",28655,28685,28655,28665,6169]
["2021-01-22","18:30:00",28660,28690,28660,28680,162,null,null,null,null,null,null,null,"2021-01-22","18:30:00",28660,28695,28655,28680,5744]
["2021-01-22","19:00:00",28680,28680,28660,28670,172,null,null,null,null,null,null,null,"2021-01-22","19:00:00",28680,28680,28655,28660,3821]
["2021-01-22","19:30:00",28660,28690,28650,28690,210,null,null,null,null,null,null,null,"2021-01-22","19:30:00",28660,28690,28640,28685,5215]
["2021-01-22","20:00:00",28680,28690,28670,28690,192,null,null,null,null,null,null,null,"2021-01-22","20:00:00",28685,28695,28670,28690,3588]
["2021-01-22","20:30:00",28690,28700,28680,28700,307,null,null,null,null,null,null,null,"2021-01-22","20:30:00",28690,28700,28680,28700,4423]
["2021-01-22","21:00:00",28700,28720,28690,28700,387,null,null,null,null,null,null,null,"2021-01-22","21:00:00",28700,28720,28685,28700,6636]
["2021-01-22","21:30:00",28700,28700,28680,28680,207,null,null,null,null,null,null,null,"2021-01-22","21:30:00",28705,28705,28680,28685,4422]
["2021-01-22","22:00:00",28690,28690,28670,28680,105,null,null,null,null,null,null,null,"2021-01-22","22:00:00",28685,28695,28670,28685,3245]
["2021-01-22","22:30:00",28690,28690,28590,28630,1134,null,null,null,null,null,null,null,"2021-01-22","22:30:00",28685,28690,28585,28630,21430]
["2021-01-22","23:00:00",28630,28670,28630,28670,274,null,null,null,null,null,null,null,"2021-01-22","23:00:00",28630,28675,28625,28665,9185]
["2021-01-22","23:30:00",28660,28670,28550,28570,1439,null,null,null,null,null,null,null,"2021-01-22","23:30:00",28660,28670,28550,28580,27324]
["2021-01-22","00:00:00",28570,28620,28560,28620,1004,null,null,null,null,null,null,null,"2021-01-22","00:00:00",28580,28625,28555,28615,16939]
["2021-01-22","00:30:00",28620,28620,28580,28610,381,null,null,null,null,null,null,null,"2021-01-22","00:30:00",28615,28625,28585,28615,7360]
["2021-01-22","01:00:00",28620,28620,28590,28610,356,null,null,null,null,null,null,null,"2021-01-22","01:00:00",28620,28630,28590,28605,6519]
["2021-01-22","01:30:00",28600,28600,28540,28570,681,null,null,null,null,null,null,null,"2021-01-22","01:30:00",28605,28610,28540,28565,11424]
["2021-01-22","02:00:00",28560,28560,28500,28530,519,null,null,null,null,null,null,null,"2021-01-22","02:00:00",28560,28570,28500,28525,8753]
["2021-01-22","02:30:00",28530,28550,28520,28550,186,null,null,null,null,null,null,null,"2021-01-22","02:30:00",28530,28560,28520,28555,4004]
["2021-01-22","03:00:00",28560,28580,28550,28570,204,null,null,null,null,null,null,null,"2021-01-22","03:00:00",28550,28580,28550,28570,4994]
["2021-01-22","03:30:00",28570,28580,28570,28580,83,null,null,null,null,null,null,null,"2021-01-22","03:30:00",28570,28585,28565,28580,2075]
["2021-01-22","04:00:00",28580,28610,28580,28610,231,null,null,null,null,null,null,null,"2021-01-22","04:00:00",28580,28610,28580,28605,3149]
["2021-01-22","04:30:00",28610,28620,28600,28620,150,null,null,null,null,null,null,null,"2021-01-22","04:30:00",28605,28625,28600,28620,2046]
["2021-01-22","05:00:00",28620,28630,28620,28630,230,null,null,null,null,null,null,null,"2021-01-22","05:00:00",28620,28630,28610,28625,3803]
["2021-01-22","05:30:00",28600,28600,28600,28600,105,null,null,null,null,null,null,null,"2021-01-22","05:30:00",28610,28610,28610,28610,1554]
["2021-01-22","08:45:00",28590,28590,28550,28580,914,null,null,null,null,null,null,null,"2021-01-22","08:45:00",28590,28590,28545,28575,14389]
["2021-01-22","09:00:00",28580,28660,28510,28640,5817,null,null,null,null,null,null,null,"2021-01-22","09:00:00",28575,28660,28505,28645,70670]
["2021-01-22","09:30:00",28640,28660,28560,28590,2537,null,null,null,null,null,null,null,"2021-01-22","09:30:00",28645,28655,28560,28595,33874]
["2021-01-22","10:00:00",28590,28640,28590,28620,1787,null,null,null,null,null,null,null,"2021-01-22","10:00:00",28595,28645,28585,28620,23528]
["2021-01-22","10:30:00",28620,28660,28620,28660,1366,null,null,null,null,null,null,null,"2021-01-22","10:30:00",28625,28660,28610,28655,18127]
["2021-01-22","11:00:00",28650,28680,28600,28630,2012,null,null,null,null,null,null,null,"2021-01-22","11:00:00",28655,28680,28600,28630,29388]
["2021-01-22","11:30:00",28630,28660,28610,28610,764,null,null,null,null,null,null,null,"2021-01-22","11:30:00",28635,28660,28605,28610,11638]
["2021-01-22","12:00:00",28620,28630,28580,28610,834,null,null,null,null,null,null,null,"2021-01-22","12:00:00",28615,28635,28580,28605,14443]
["2021-01-22","12:30:00",28600,28660,28590,28630,2321,null,null,null,null,null,null,null,"2021-01-22","12:30:00",28605,28660,28590,28630,26341]
["2021-01-22","13:00:00",28630,28680,28610,28650,995,null,null,null,null,null,null,null,"2021-01-22","13:00:00",28625,28670,28610,28645,13823]
["2021-01-22","13:30:00",28650,28660,28630,28650,883,null,null,null,null,null,null,null,"2021-01-22","13:30:00",28650,28665,28635,28645,10099]
["2021-01-22","14:00:00",28640,28680,28640,28680,1051,null,null,null,null,null,null,null,"2021-01-22","14:00:00",28645,28680,28640,28675,16178]
["2021-01-22","14:30:00",28670,28670,28620,28620,2536,null,null,null,null,null,null,null,"2021-01-22","14:30:00",28680,28680,28615,28625,20259]
["2021-01-22","15:00:00",28620,28640,28610,28630,3210,null,null,null,null,null,null,null,"2021-01-22","15:00:00",28620,28640,28610,28630,14719]
["2021-01-25","16:30:00",28590,28600,28550,28560,965,null,null,null,null,null,null,null,"2021-01-25","16:30:00",28590,28590,28540,28570,15096]
["2021-01-25","17:00:00",28570,28570,28430,28460,2127,null,null,null,null,null,null,null,"2021-01-25","17:00:00",28565,28570,28430,28455,31152]
["2021-01-25","17:30:00",28450,28520,28450,28520,1046,null,null,null,null,null,null,null,"2021-01-25","17:30:00",28455,28520,28450,28520,19889]
["2021-01-25","18:00:00",28520,28540,28460,28470,883,null,null,null,null,null,null,null,"2021-01-25","18:00:00",28520,28540,28465,28475,16490]
["2021-01-25","18:30:00",28470,28470,28390,28430,1177,null,null,null,null,null,null,null,"2021-01-25","18:30:00",28475,28475,28390,28430,19531]
["2021-01-25","19:00:00",28430,28450,28430,28450,222,null,null,null,null,null,null,null,"2021-01-25","19:00:00",28430,28460,28425,28455,7336]
["2021-01-25","19:30:00",28460,28460,28430,28440,346,null,null,null,null,null,null,null,"2021-01-25","19:30:00",28460,28465,28425,28435,7818]
["2021-01-25","20:00:00",28440,28460,28400,28430,675,null,null,null,null,null,null,null,"2021-01-25","20:00:00",28440,28465,28405,28430,10987]
["2021-01-25","20:30:00",28420,28460,28420,28450,488,null,null,null,null,null,null,null,"2021-01-25","20:30:00",28430,28455,28415,28450,9118]
["2021-01-25","21:00:00",28450,28450,28420,28430,400,null,null,null,null,null,null,null,"2021-01-25","21:00:00",28450,28460,28425,28430,6821]
["2021-01-25","21:30:00",28430,28460,28430,28450,691,null,null,null,null,null,null,null,"2021-01-25","21:30:00",28430,28465,28425,28455,9122]
["2021-01-25","22:00:00",28450,28470,28450,28460,361,null,null,null,null,null,null,null,"2021-01-25","22:00:00",28450,28470,28445,28465,7749]
["2021-01-25","22:30:00",28460,28510,28460,28500,499,null,null,null,null,null,null,null,"2021-01-25","22:30:00",28470,28510,28450,28505,12468]
["2021-01-25","23:00:00",28500,28520,28500,28520,439,null,null,null,null,null,null,null,"2021-01-25","23:00:00",28500,28530,28495,28525,10242]
["2021-01-25","23:30:00",28520,28560,28520,28560,1207,null,null,null,null,null,null,null,"2021-01-25","23:30:00",28525,28570,28515,28555,21900]
["2021-01-25","00:00:00",28560,28570,28510,28520,571,null,null,null,null,null,null,null,"2021-01-25","00:00:00",28560,28570,28510,28520,11808]
["2021-01-25","00:30:00",28520,28540,28510,28540,593,null,null,null,null,null,null,null,"2021-01-25","00:30:00",28525,28545,28505,28540,12870]
["2021-01-25","01:00:00",28540,28560,28540,28540,425,null,null,null,null,null,null,null,"2021-01-25","01:00:00",28535,28565,28530,28535,8587]
["2021-01-25","01:30:00",28540,28610,28530,28610,732,null,null,null,null,null,null,null,"2021-01-25","01:30:00",28535,28605,28530,28600,11656]
["2021-01-25","02:00:00",28610,28640,28590,28630,601,null,null,null,null,null,null,null,"2021-01-25","02:00:00",28605,28640,28590,28625,10944]
["2021-01-25","02:30:00",28620,28630,28620,28630,251,null,null,null,null,null,null,null,"2021-01-25","02:30:00",28625,28640,28615,28630,4076]
["2021-01-25","03:00:00",28630,28640,28610,28620,221,null,null,null,null,null,null,null,"2021-01-25","03:00:00",28630,28645,28605,28615,5502]
["2021-01-25","03:30:00",28620,28650,28620,28630,204,null,null,null,null,null,null,null,"2021-01-25","03:30:00",28615,28655,28615,28630,3890]
["2021-01-25","04:00:00",28630,28650,28630,28640,240,null,null,null,null,null,null,null,"2021-01-25","04:00:00",28630,28660,28625,28640,3589]
["2021-01-25","04:30:00",28640,28640,28630,28640,115,null,null,null,null,null,null,null,"2021-01-25","04:30:00",28635,28645,28620,28640,2770]
["2021-01-25","05:00:00",28650,28650,28620,28640,185,null,null,null,null,null,null,null,"2021-01-25","05:00:00",28640,28650,28620,28630,2894]
["2021-01-25","05:30:00",28630,28630,28630,28630,123,null,null,null,null,null,null,null,"2021-01-25","05:30:00",28630,28630,28630,28630,1693]
["2021-01-25","08:45:00",28660,28720,28660,28690,1367,null,null,null,null,null,null,null,"2021-01-25","08:45:00",28660,28715,28660,28695,18709]
["2021-01-25","09:00:00",28690,28710,28550,28640,4504,null,null,null,null,null,null,null,"2021-01-25","09:00:00",28695,28705,28545,28635,66932]
["2021-01-25","09:30:00",28630,28760,28630,28750,3458,null,null,null,null,null,null,null,"2021-01-25","09:30:00",28640,28765,28630,28755,44125]
["2021-01-25","10:00:00",28750,28760,28710,28740,1980,null,null,null,null,null,null,null,"2021-01-25","10:00:00",28750,28760,28700,28735,28010]
["2021-01-25","10:30:00",28740,28760,28690,28700,1507,null,null,null,null,null,null,null,"2021-01-25","10:30:00",28735,28760,28685,28700,24831]
["2021-01-25","11:00:00",28700,28750,28700,28740,1594,null,null,null,null,null,null,null,"2021-01-25","11:00:00",28700,28760,28695,28735,19733]
["2021-01-25","11:30:00",28740,28750,28720,28730,639,null,null,null,null,null,null,null,"2021-01-25","11:30:00",28735,28750,28720,28735,9610]
["2021-01-25","12:00:00",28730,28750,28720,28750,516,null,null,null,null,null,null,null,"2021-01-25","12:00:00",28735,28750,28715,28745,6546]
["2021-01-25","12:30:00",28740,28760,28700,28700,1003,null,null,null,null,null,null,null,"2021-01-25","12:30:00",28750,28765,28705,28710,14606]
["2021-01-25","13:00:00",28710,28720,28700,28720,848,null,null,null,null,null,null,null,"2021-01-25","13:00:00",28710,28720,28700,28720,8268]
["2021-01-25","13:30:00",28720,28760,28700,28720,1573,null,null,null,null,null,null,null,"2021-01-25","13:30:00",28720,28755,28700,28715,15078]
["2021-01-25","14:00:00",28720,28730,28700,28720,891,null,null,null,null,null,null,null,"2021-01-25","14:00:00",28715,28730,28705,28715,11088]
["2021-01-25","14:30:00",28720,28790,28700,28790,1945,null,null,null,null,null,null,null,"2021-01-25","14:30:00",28720,28795,28705,28790,25202]
["2021-01-25","15:00:00",28790,28800,28760,28780,3550,null,null,null,null,null,null,null,"2021-01-25","15:00:00",28785,28800,28765,28780,20777]
["2021-01-26","16:30:00",28790,28820,28780,28810,898,null,null,null,null,null,null,null,"2021-01-26","16:30:00",28795,28815,28785,28810,12473]
["2021-01-26","17:00:00",28800,28800,28730,28750,777,null,null,null,null,null,null,null,"2021-01-26","17:00:00",28805,28810,28735,28760,16771]
["2021-01-26","17:30:00",28760,28780,28750,28750,553,null,null,null,null,null,null,null,"2021-01-26","17:30:00",28760,28785,28740,28755,9079]
["2021-01-26","18:00:00",28750,28780,28730,28770,464,null,null,null,null,null,null,null,"2021-01-26","18:00:00",28755,28775,28735,28765,7877]
["2021-01-26","18:30:00",28770,28770,28740,28740,270,null,null,null,null,null,null,null,"2021-01-26","18:30:00",28770,28770,28735,28740,6858]
["2021-01-26","19:00:00",28740,28750,28720,28750,505,null,null,null,null,null,null,null,"2021-01-26","19:00:00",28745,28750,28715,28750,8494]
["2021-01-26","19:30:00",28750,28770,28750,28760,210,null,null,null,null,null,null,null,"2021-01-26","19:30:00",28750,28770,28745,28765,4451]
["2021-01-26","20:00:00",28760,28770,28760,28760,130,null,null,null,null,null,null,null,"2021-01-26","20:00:00",28765,28770,28755,28755,3195]
["2021-01-26","20:30:00",28760,28760,28710,28730,956,null,null,null,null,null,null,null,"2021-01-26","20:30:00",28755,28770,28705,28725,15072]
["2021-01-26","21:00:00",28720,28720,28690,28700,696,null,null,null,null,null,null,null,"2021-01-26","21:00:00",28720,28730,28690,28700,12279]
["2021-01-26","21:30:00",28700,28700,28620,28640,1138,null,null,null,null,null,null,null,"2021-01-26","21:30:00",28700,28700,28625,28640,22992]
["2021-01-26","22:00:00",28640,28660,28630,28630,942,null,null,null,null,null,null,null,"2021-01-26","22:00:00",28640,28660,28620,28620,17024]
["2021-01-26","22:30:00",28620,28650,28580,28640,1379,null,null,null,null,null,null,null,"2021-01-26","22:30:00",28625,28650,28580,28640,22596]
["2021-01-26","23:00:00",28640,28660,28640,28650,321,null,null,null,null,null,null,null,"2021-01-26","23:00:00",28640,28660,28635,28650,7900]
["2021-01-26","23:30:00",28650,28680,28630,28650,1448,null,null,null,null,null,null,null,"2021-01-26","23:30:00",28650,28680,28625,28650,24235]
["2021-01-26","00:00:00",28660,28720,28660,28720,1160,null,null,null,null,null,null,null,"2021-01-26","00:00:00",28650,28725,28650,28720,21264]
["2021-01-26","00:30:00",28720,28730,28590,28590,1551,null,null,null,null,null,null,null,"2021-01-26","00:30:00",28720,28725,28585,28595,24471]
["2021-01-26","01:00:00",28590,28610,28470,28550,5229,null,null,null,null,null,null,null,"2021-01-26","01:00:00",28590,28615,28460,28555,90374]
["2021-01-26","01:30:00",28560,28660,28540,28660,1389,null,null,null,null,null,null,null,"2021-01-26","01:30:00",28555,28665,28535,28660,25889]
["2021-01-26","02:00:00",28670,28670,28600,28610,858,null,null,null,null,null,null,null,"2021-01-26","02:00:00",28665,28675,28590,28610,16134]
["2021-01-26","02:30:00",28610,28680,28600,28680,577,null,null,null,null,null,null,null,"2021-01-26","02:30:00",28610,28680,28595,28675,12804]
["2021-01-26","03:00:00",28680,28700,28660,28690,491,null,null,null,null,null,null,null,"2021-01-26","03:00:00",28670,28705,28655,28695,8219]
["2021-01-26","03:30:00",28690,28690,28670,28680,233,null,null,null,null,null,null,null,"2021-01-26","03:30:00",28695,28700,28665,28680,4786]
["2021-01-26","04:00:00",28680,28680,28660,28680,300,null,null,null,null,null,null,null,"2021-01-26","04:00:00",28680,28685,28650,28685,6102]
["2021-01-26","04:30:00",28680,28700,28680,28690,283,null,null,null,null,null,null,null,"2021-01-26","04:30:00",28685,28705,28670,28685,5035]
["2021-01-26","05:00:00",28690,28730,28680,28720,360,null,null,null,null,null,null,null,"2021-01-26","05:00:00",28685,28725,28680,28725,6332]
["2021-01-26","05:30:00",28720,28720,28720,28720,106,null,null,null,null,null,null,null,"2021-01-26","05:30:00",28720,28720,28720,28720,1437]
["2021-01-26","08:45:00",28750,28750,28690,28690,1026,null,null,null,null,null,null,null,"2021-01-26","08:45:00",28745,28760,28685,28685,13602]
["2021-01-26","09:00:00",28680,28720,28630,28650,3283,null,null,null,null,null,null,null,"2021-01-26","09:00:00",28685,28730,28620,28645,49643]
["2021-01-26","09:30:00",28640,28670,28590,28620,2467,null,null,null,null,null,null,null,"2021-01-26","09:30:00",28645,28680,28590,28610,39571]
["2021-01-26","10:00:00",28620,28660,28560,28590,2302,null,null,null,null,null,null,null,"2021-01-26","10:00:00",28610,28660,28565,28590,33995]
["2021-01-26","10:30:00",28590,28630,28580,28620,1403,null,null,null,null,null,null,null,"2021-01-26","10:30:00",28585,28630,28575,28615,21843]
["2021-01-26","11:00:00",28620,28630,28580,28610,1334,null,null,null,null,null,null,null,"2021-01-26","11:00:00",28615,28630,28575,28610,19167]
["2021-01-26","11:30:00",28610,28610,28520,28550,1831,null,null,null,null,null,null,null,"2021-01-26","11:30:00",28605,28610,28520,28545,23634]
["2021-01-26","12:00:00",28540,28580,28540,28570,608,null,null,null,null,null,null,null,"2021-01-26","12:00:00",28545,28580,28540,28570,8634]
["2021-01-26","12:30:00",28570,28610,28540,28610,1839,null,null,null,null,null,null,null,"2021-01-26","12:30:00",28565,28605,28540,28605,22881]
["2021-01-26","13:00:00",28600,28600,28560,28560,1165,null,null,null,null,null,null,null,"2021-01-26","13:00:00",28605,28610,28555,28555,12881]
["2021-01-26","13:30:00",28550,28550,28500,28540,2239,null,null,null,null,null,null,null,"2021-01-26","13:30:00",28555,28555,28505,28535,25600]
["2021-01-26","14:00:00",28540,28570,28520,28560,1452,null,null,null,null,null,null,null,"2021-01-26","14:00:00",28535,28570,28520,28565,17833]
["2021-01-26","14:30:00",28570,28590,28520,28520,2617,null,null,null,null,null,null,null,"2021-01-26","14:30:00",28570,28595,28520,28520,29382]
["2021-01-26","15:00:00",28530,28530,28510,28530,3755,null,null,null,null,null,null,null,"2021-01-26","15:00:00",28520,28535,28510,28530,17724]
["2021-01-27","16:30:00",28570,28580,28530,28570,929,null,null,null,null,null,null,null,"2021-01-27","16:30:00",28565,28580,28535,28570,13006]
["2021-01-27","17:00:00",28560,28650,28560,28630,2010,null,null,null,null,null,null,null,"2021-01-27","17:00:00",28570,28650,28570,28630,26231]
["2021-01-27","17:30:00",28620,28670,28620,28670,1100,null,null,null,null,null,null,null,"2021-01-27","17:30:00",28630,28680,28630,28665,15716]
["2021-01-27","18:00:00",28670,28700,28670,28690,584,null,null,null,null,null,null,null,"2021-01-27","18:00:00",28665,28700,28665,28690,9853]
["2021-01-27","18:30:00",28690,28700,28660,28660,476,null,null,null,null,null,null,null,"2021-01-27","18:30:00",28690,28705,28655,28665,9178]
["2021-01-27","19:00:00",28670,28690,28660,28680,223,null,null,null,null,null,null,null,"2021-01-27","19:00:00",28670,28685,28655,28675,5037]
["2021-01-27","19:30:00",28670,28670,28640,28670,487,null,null,null,null,null,null,null,"2021-01-27","19:30:00",28680,28680,28640,28670,7797]
["2021-01-27","20:00:00",28670,28680,28660,28680,368,null,null,null,null,null,null,null,"2021-01-27","20:00:00",28670,28690,28660,28680,5873]
["2021-01-27","20:30:00",28680,28720,28680,28710,678,null,null,null,null,null,null,null,"2021-01-27","20:30:00",28680,28730,28675,28705,12924]
["2021-01-27","21:00:00",28710,28730,28710,28710,603,null,null,null,null,null,null,null,"2021-01-27","21:00:00",28710,28735,28705,28710,9250]
["2021-01-27","21:30:00",28720,28740,28700,28730,668,null,null,null,null,null,null,null,"2021-01-27","21:30:00",28715,28735,28705,28730,6502]
["2021-01-27","22:00:00",28730,28740,28710,28710,426,null,null,null,null,null,null,null,"2021-01-27","22:00:00",28730,28740,28705,28705,6244]
["2021-01-27","22:30:00",28710,28720,28700,28720,187,null,null,null,null,null,null,null,"2021-01-27","22:30:00",28705,28720,28700,28715,3357]
["2021-01-27","23:00:00",28720,28730,28710,28710,517,null,null,null,null,null,null,null,"2021-01-27","23:00:00",28710,28735,28705,28710,6690]
["2021-01-27","23:30:00",28710,28730,28680,28690,1043,null,null,null,null,null,null,null,"2021-01-27","23:30:00",28710,28730,28675,28695,17162]
["2021-01-27","00:00:00",28700,28720,28680,28720,1260,null,null,null,null,null,null,null,"2021-01-27","00:00:00",28695,28730,28675,28725,20385]
["2021-01-27","00:30:00",28730,28740,28710,28710,815,null,null,null,null,null,null,null,"2021-01-27","00:30:00",28725,28740,28705,28720,12556]
["2021-01-27","01:00:00",28720,28720,28690,28710,716,null,null,null,null,null,null,null,"2021-01-27","01:00:00",28720,28725,28685,28705,11059]
["2021-01-27","01:30:00",28700,28700,28670,28680,692,null,null,null,null,null,null,null,"2021-01-27","01:30:00",28705,28710,28670,28680,8584]
["2021-01-27","02:00:00",28680,28720,28680,28720,250,null,null,null,null,null,null,null,"2021-01-27","02:00:00",28680,28720,28680,28715,4542]
["2021-01-27","02:30:00",28710,28720,28700,28710,235,null,null,null,null,null,null,null,"2021-01-27","02:30:00",28710,28720,28695,28710,3684]
["2021-01-27","03:00:00",28710,28720,28710,28720,227,null,null,null,null,null,null,null,"2021-01-27","03:00:00",28705,28725,28700,28720,2888]
["2021-01-27","03:30:00",28720,28730,28720,28720,179,null,null,null,null,null,null,null,"2021-01-27","03:30:00",28720,28730,28715,28715,2596]
["2021-01-27","04:00:00",28720,28740,28720,28720,119,null,null,null,null,null,null,null,"2021-01-27","04:00:00",28715,28735,28710,28730,2244]
["2021-01-27","04:30:00",28730,28730,28710,28720,157,null,null,null,null,null,null,null,"2021-01-27","04:30:00",28730,28735,28710,28720,2354]
["2021-01-27","05:00:00",28720,28750,28720,28740,315,null,null,null,null,null,null,null,"2021-01-27","05:00:00",28720,28745,28710,28735,4913]
["2021-01-27","05:30:00",28750,28750,28750,28750,167,null,null,null,null,null,null,null,"2021-01-27","05:30:00",28750,28750,28750,28750,1605]
["2021-01-27","08:45:00",28710,28720,28670,28670,1320,null,null,null,null,null,null,null,"2021-01-27","08:45:00",28710,28720,28670,28675,16569]
["2021-01-27","09:00:00",28680,28740,28650,28720,3985,null,null,null,null,null,null,null,"2021-01-27","09:00:00",28675,28735,28645,28720,54341]
["2021-01-27","09:30:00",28720,28730,28670,28690,2823,null,null,null,null,null,null,null,"2021-01-27","09:30:00",28720,28735,28665,28700,33206]
["2021-01-27","10:00:00",28700,28700,28650,28670,1632,null,null,null,null,null,null,null,"2021-01-27","10:00:00",28700,28705,28655,28670,18659]
["2021-01-27","10:30:00",28670,28690,28600,28600,2080,null,null,null,null,null,null,null,"2021-01-27","10:30:00",28670,28690,28600,28600,30190]
["2021-01-27","11:00:00",28600,28600,28520,28580,2902,null,null,null,null,null,null,null,"2021-01-27","11:00:00",28600,28600,28525,28580,39104]
["2021-01-27","11:30:00",28580,28590,28560,28580,759,null,null,null,null,null,null,null,"2021-01-27","11:30:00",28575,28590,28555,28580,11817]
["2021-01-27","12:00:00",28570,28600,28560,28600,918,null,null,null,null,null,null,null,"2021-01-27","12:00:00",28575,28600,28555,28595,13091]
["2021-01-27","12:30:00",28600,28620,28590,28600,1157,null,null,null,null,null,null,null,"2021-01-27","12:30:00",28595,28625,28580,28605,18031]
["2021-01-27","13:00:00",28600,28630,28590,28600,714,null,null,null,null,null,null,null,"2021-01-27","13:00:00",28600,28630,28590,28600,12944]
["2021-01-27","13:30:00",28600,28600,28570,28590,1044,null,null,null,null,null,null,null,"2021-01-27","13:30:00",28600,28600,28565,28585,13070]
["2021-01-27","14:00:00",28580,28620,28580,28610,1421,null,null,null,null,null,null,null,"2021-01-27","14:00:00",28585,28620,28575,28605,16047]
["2021-01-27","14:30:00",28600,28630,28580,28630,1760,null,null,null,null,null,null,null,"2021-01-27","14:30:00",28605,28630,28575,28625,25481]
["2021-01-27","15:00:00",28620,28640,28610,28640,3255,null,null,null,null,null,null,null,"2021-01-27","15:00:00",28625,28645,28610,28640,17450]
["2021-01-28","16:30:00",28640,28640,28620,28620,391,null,null,null,null,null,null,null,"2021-01-28","16:30:00",28635,28645,28610,28625,7377]
["2021-01-28","17:00:00",28620,28620,28560,28600,1044,null,null,null,null,null,null,null,"2021-01-28","17:00:00",28625,28625,28555,28600,19906]
["2021-01-28","17:30:00",28600,28640,28590,28600,382,null,null,null,null,null,null,null,"2021-01-28","17:30:00",28600,28635,28585,28600,9169]
["2021-01-28","18:00:00",28600,28640,28600,28630,424,null,null,null,null,null,null,null,"2021-01-28","18:00:00",28600,28640,28600,28635,8800]
["2021-01-28","18:30:00",28630,28630,28610,28620,233,null,null,null,null,null,null,null,"2021-01-28","18:30:00",28630,28635,28610,28620,4314]
["2021-01-28","19:00:00",28620,28620,28600,28610,463,null,null,null,null,null,null,null,"2021-01-28","19:00:00",28620,28620,28590,28610,8001]
["2021-01-28","19:30:00",28610,28620,28580,28580,366,null,null,null,null,null,null,null,"2021-01-28","19:30:00",28610,28620,28575,28580,7374]
["2021-01-28","20:00:00",28580,28580,28550,28570,548,null,null,null,null,null,null,null,"2021-01-28","20:00:00",28580,28585,28545,28570,13212]
["2021-01-28","20:30:00",28570,28570,28470,28490,1603,null,null,null,null,null,null,null,"2021-01-28","20:30:00",28570,28575,28470,28500,29394]
["2021-01-28","21:00:00",28500,28520,28440,28470,1960,null,null,null,null,null,null,null,"2021-01-28","21:00:00",28500,28520,28435,28470,32539]
["2021-01-28","21:30:00",28470,28480,28410,28420,1395,null,null,null,null,null,null,null,"2021-01-28","21:30:00",28470,28475,28415,28420,26371]
["2021-01-28","22:00:00",28420,28500,28390,28470,1660,null,null,null,null,null,null,null,"2021-01-28","22:00:00",28425,28500,28390,28465,31146]
["2021-01-28","22:30:00",28470,28480,28430,28460,824,null,null,null,null,null,null,null,"2021-01-28","22:30:00",28465,28485,28430,28460,20987]
["2021-01-28","23:00:00",28460,28470,28370,28460,1550,null,null,null,null,null,null,null,"2021-01-28","23:00:00",28460,28470,28375,28460,27865]
["2021-01-28","23:30:00",28460,28470,28280,28360,4673,null,null,null,null,null,null,null,"2021-01-28","23:30:00",28460,28465,28280,28365,93852]
["2021-01-28","00:00:00",28360,28460,28360,28440,2218,null,null,null,null,null,null,null,"2021-01-28","00:00:00",28365,28460,28355,28435,45497]
["2021-01-28","00:30:00",28440,28470,28390,28460,1711,null,null,null,null,null,null,null,"2021-01-28","00:30:00",28440,28470,28390,28460,31510]
["2021-01-28","01:00:00",28460,28460,28410,28420,671,null,null,null,null,null,null,null,"2021-01-28","01:00:00",28460,28465,28415,28430,16490]
["2021-01-28","01:30:00",28440,28470,28350,28360,1236,null,null,null,null,null,null,null,"2021-01-28","01:30:00",28435,28475,28350,28360,25115]
["2021-01-28","02:00:00",28370,28430,28340,28430,794,null,null,null,null,null,null,null,"2021-01-28","02:00:00",28365,28435,28330,28425,16807]
["2021-01-28","02:30:00",28420,28460,28400,28460,790,null,null,null,null,null,null,null,"2021-01-28","02:30:00",28420,28470,28400,28460,13112]
["2021-01-28","03:00:00",28460,28460,28440,28460,386,null,null,null,null,null,null,null,"2021-01-28","03:00:00",28455,28470,28435,28455,7436]
["2021-01-28","03:30:00",28450,28460,28390,28400,411,null,null,null,null,null,null,null,"2021-01-28","03:30:00",28455,28460,28380,28410,9133]
["2021-01-28","04:00:00",28410,28440,28350,28360,798,null,null,null,null,null,null,null,"2021-01-28","04:00:00",28405,28440,28350,28365,16177]
["2021-01-28","04:30:00",28370,28370,28240,28270,2753,null,null,null,null,null,null,null,"2021-01-28","04:30:00",28365,28370,28235,28270,40265]
["2021-01-28","05:00:00",28270,28310,28240,28250,1274,null,null,null,null,null,null,null,"2021-01-28","05:00:00",28270,28315,28235,28245,23154]
["2021-01-28","05:30:00",28230,28230,28230,28230,72,null,null,null,null,null,null,null,"2021-01-28","05:30:00",28235,28235,28235,28235,1519]
["2021-01-28","08:45:00",28040,28070,27870,27880,8683,null,null,null,null,null,null,null,"2021-01-28","08:45:00",28040,28070,27870,27880,53227]
["2021-01-28","09:00:00",27890,28180,27890,28130,9507,null,null,null,null,null,null,null,"2021-01-28","09:00:00",27885,28185,27880,28130,110859]
["2021-01-28","09:30:00",28130,28220,28090,28180,4717,null,null,null,null,null,null,null,"2021-01-28","09:30:00",28130,28220,28090,28185,58947]
["2021-01-28","10:00:00",28180,28270,28170,28250,3218,null,null,null,null,null,null,null,"2021-01-28","10:00:00",28180,28265,28165,28255,47816]
["2021-01-28","10:30:00",28250,28340,28230,28310,3449,null,null,null,null,null,null,null,"2021-01-28","10:30:00",28255,28345,28220,28305,44836]
["2021-01-28","11:00:00",28300,28340,28290,28300,2560,null,null,null,null,null,null,null,"2021-01-28","11:00:00",28305,28340,28285,28295,32598]
["2021-01-28","11:30:00",28290,28310,28250,28300,1861,null,null,null,null,null,null,null,"2021-01-28","11:30:00",28295,28305,28255,28300,27884]
["2021-01-28","12:00:00",28300,28300,28230,28260,1516,null,null,null,null,null,null,null,"2021-01-28","12:00:00",28300,28305,28230,28260,20202]
["2021-01-28","12:30:00",28260,28290,28240,28270,1993,null,null,null,null,null,null,null,"2021-01-28","12:30:00",28260,28295,28235,28265,28591]
["2021-01-28","13:00:00",28260,28270,28150,28180,3232,null,null,null,null,null,null,null,"2021-01-28","13:00:00",28265,28275,28145,28180,35305]
["2021-01-28","13:30:00",28190,28190,28110,28160,2501,null,null,null,null,null,null,null,"2021-01-28","13:30:00",28185,28195,28110,28170,35034]
["2021-01-28","14:00:00",28160,28260,28150,28230,3106,null,null,null,null,null,null,null,"2021-01-28","14:00:00",28165,28265,28145,28235,37816]
["2021-01-28","14:30:00",28230,28250,28130,28160,4089,null,null,null,null,null,null,null,"2021-01-28","14:30:00",28235,28250,28125,28155,48273]
["2021-01-28","15:00:00",28160,28170,28050,28050,7528,null,null,null,null,null,null,null,"2021-01-28","15:00:00",28155,28170,28050,28050,36979]
["2021-01-29","16:30:00",28050,28090,27980,28060,2857,null,null,null,null,null,null,null,"2021-01-29","16:30:00",28055,28085,27980,28065,31815]
["2021-01-29","17:00:00",28060,28110,28020,28040,3363,null,null,null,null,null,null,null,"2021-01-29","17:00:00",28060,28120,28020,28045,48025]
["2021-01-29","17:30:00",28040,28040,27860,27880,3377,null,null,null,null,null,null,null,"2021-01-29","17:30:00",28040,28045,27855,27880,52651]
["2021-01-29","18:00:00",27880,27930,27810,27860,2203,null,null,null,null,null,null,null,"2021-01-29","18:00:00",27880,27940,27810,27860,43326]
["2021-01-29","18:30:00",27860,27940,27810,27920,1726,null,null,null,null,null,null,null,"2021-01-29","18:30:00",27860,27945,27815,27925,30606]
["2021-01-29","19:00:00",27930,28010,27880,28010,1052,null,null,null,null,null,null,null,"2021-01-29","19:00:00",27925,28015,27880,28005,23524]
["2021-01-29","19:30:00",28010,28020,27980,27980,957,null,null,null,null,null,null,null,"2021-01-29","19:30:00",28005,28030,27975,27975,18496]
["2021-01-29","20:00:00",27980,28070,27970,28040,963,null,null,null,null,null,null,null,"2021-01-29","20:00:00",27975,28080,27965,28040,22111]
["2021-01-29","20:30:00",28050,28060,28010,28020,845,null,null,null,null,null,null,null,"2021-01-29","20:30:00",28045,28060,28010,28020,13931]
["2021-01-29","21:00:00",28020,28090,28020,28060,935,null,null,null,null,null,null,null,"2021-01-29","21:00:00",28020,28085,28010,28060,15114]
["2021-01-29","21:30:00",28060,28080,28030,28040,751,null,null,null,null,null,null,null,"2021-01-29","21:30:00",28065,28080,28025,28040,11566]
["2021-01-29","22:00:00",28040,28040,27990,28020,1031,null,null,null,null,null,null,null,"2021-01-29","22:00:00",28040,28045,27985,28025,17615]
["2021-01-29","22:30:00",28020,28190,28020,28190,2212,null,null,null,null,null,null,null,"2021-01-29","22:30:00",28020,28200,28010,28190,37413]
["2021-01-29","23:00:00",28190,28240,28170,28200,1411,null,null,null,null,null,null,null,"2021-01-29","23:00:00",28190,28240,28175,28200,26776]
["2021-01-29","23:30:00",28200,28330,28180,28240,3665,null,null,null,null,null,null,null,"2021-01-29","23:30:00",28195,28330,28170,28245,70374]
["2021-01-29","00:00:00",28250,28390,28240,28320,2614,null,null,null,null,null,null,null,"2021-01-29","00:00:00",28250,28390,28235,28315,54262]
["2021-01-29","00:30:00",28320,28370,28290,28350,1420,null,null,null,null,null,null,null,"2021-01-29","00:30:00",28315,28375,28295,28355,28522]
["2021-01-29","01:00:00",28350,28440,28350,28370,1421,null,null,null,null,null,null,null,"2021-01-29","01:00:00",28355,28435,28355,28375,26497]
["2021-01-29","01:30:00",28380,28410,28360,28400,940,null,null,null,null,null,null,null,"2021-01-29","01:30:00",28375,28415,28355,28405,15943]
["2021-01-29","02:00:00",28410,28470,28410,28470,705,null,null,null,null,null,null,null,"2021-01-29","02:00:00",28405,28475,28405,28470,14624]
["2021-01-29","02:30:00",28470,28480,28450,28460,377,null,null,null,null,null,null,null,"2021-01-29","02:30:00",28470,28490,28450,28465,11354]
["2021-01-29","03:00:00",28460,28480,28450,28480,466,null,null,null,null,null,null,null,"2021-01-29","03:00:00",28460,28485,28440,28470,9645]
["2021-01-29","03:30:00",28480,28520,28470,28510,514,null,null,null,null,null,null,null,"2021-01-29","03:30:00",28475,28520,28470,28515,11792]
["2021-01-29","04:00:00",28520,28520,28470,28480,282,null,null,null,null,null,null,null,"2021-01-29","04:00:00",28520,28520,28465,28485,7361]
["2021-01-29","04:30:00",28480,28480,28450,28460,411,null,null,null,null,null,null,null,"2021-01-29","04:30:00",28480,28485,28445,28465,8125]
["2021-01-29","05:00:00",28460,28480,28440,28460,364,null,null,null,null,null,null,null,"2021-01-29","05:00:00",28460,28480,28440,28460,8380]
["2021-01-29","05:30:00",28440,28440,28440,28440,107,null,null,null,null,null,null,null,"2021-01-29","05:30:00",28440,28440,28440,28440,1918]
["2021-01-29","08:45:00",28300,28350,28280,28310,1719,null,null,null,null,null,null,null,"2021-01-29","08:45:00",28305,28350,28275,28305,21449]
["2021-01-29","09:00:00",28310,28330,28160,28160,5378,null,null,null,null,null,null,null,"2021-01-29","09:00:00",28305,28330,28155,28160,62592]
["2021-01-29","09:30:00",28160,28190,28110,28130,4363,null,null,null,null,null,null,null,"2021-01-29","09:30:00",28160,28195,28115,28130,46707]
["2021-01-29","10:00:00",28130,28300,28130,28240,4212,null,null,null,null,null,null,null,"2021-01-29","10:00:00",28130,28305,28125,28245,55594]
["2021-01-29","10:30:00",28250,28290,28140,28150,3481,null,null,null,null,null,null,null,"2021-01-29","10:30:00",28245,28285,28135,28145,46706]
["2021-01-29","11:00:00",28150,28180,28090,28100,2494,null,null,null,null,null,null,null,"2021-01-29","11:00:00",28145,28180,28090,28095,33367]
["2021-01-29","11:30:00",28090,28140,28070,28110,1392,null,null,null,null,null,null,null,"2021-01-29","11:30:00",28090,28140,28065,28110,21616]
["2021-01-29","12:00:00",28120,28120,28030,28040,1487,null,null,null,null,null,null,null,"2021-01-29","12:00:00",28115,28125,28025,28045,19328]
["2021-01-29","12:30:00",28040,28040,27860,27870,6188,null,null,null,null,null,null,null,"2021-01-29","12:30:00",28045,28045,27865,27865,67885]
["2021-01-29","13:00:00",27870,27910,27640,27760,8346,null,null,null,null,null,null,null,"2021-01-29","13:00:00",27870,27920,27640,27760,91002]
["2021-01-29","13:30:00",27760,27790,27680,27750,3822,null,null,null,null,null,null,null,"2021-01-29","13:30:00",27760,27790,27680,27745,46686]
["2021-01-29","14:00:00",27740,27750,27650,27660,4201,null,null,null,null,null,null,null,"2021-01-29","14:00:00",27745,27750,27650,27660,49341]
["2021-01-29","14:30:00",27660,27720,27620,27630,5206,null,null,null,null,null,null,null,"2021-01-29","14:30:00",27660,27725,27615,27625,54603]
["2021-01-29","15:00:00",27630,27650,27570,27570,8180,null,null,null,null,null,null,null,"2021-01-29","15:00:00",27625,27660,27570,27570,37171]
["2021-02-01","16:30:00",27670,27730,27600,27690,2557,null,null,null,null,null,null,null,"2021-02-01","16:30:00",27670,27730,27595,27690,35435]
["2021-02-01","17:00:00",27680,27770,27620,27760,2919,null,null,null,null,null,null,null,"2021-02-01","17:00:00",27685,27775,27615,27770,44626]
["2021-02-01","17:30:00",27770,27820,27730,27800,1282,null,null,null,null,null,null,null,"2021-02-01","17:30:00",27770,27830,27725,27795,24216]
["2021-02-01","18:00:00",27790,27840,27750,27810,1407,null,null,null,null,null,null,null,"2021-02-01","18:00:00",27790,27850,27750,27805,24025]
["2021-02-01","18:30:00",27800,27860,27790,27800,933,null,null,null,null,null,null,null,"2021-02-01","18:30:00",27805,27870,27780,27795,17861]
["2021-02-01","19:00:00",27790,27810,27740,27760,1113,null,null,null,null,null,null,null,"2021-02-01","19:00:00",27795,27800,27735,27760,16141]
["2021-02-01","19:30:00",27750,27820,27750,27820,598,null,null,null,null,null,null,null,"2021-02-01","19:30:00",27755,27825,27740,27815,12379]
["2021-02-01","20:00:00",27810,27900,27790,27890,1119,null,null,null,null,null,null,null,"2021-02-01","20:00:00",27810,27900,27780,27890,21970]
["2021-02-01","20:30:00",27890,27940,27880,27890,1636,null,null,null,null,null,null,null,"2021-02-01","20:30:00",27890,27940,27870,27890,24899]
["2021-02-01","21:00:00",27890,27900,27870,27900,749,null,null,null,null,null,null,null,"2021-02-01","21:00:00",27890,27905,27870,27900,13970]
["2021-02-01","21:30:00",27910,27920,27830,27840,873,null,null,null,null,null,null,null,"2021-02-01","21:30:00",27905,27920,27825,27840,17517]
["2021-02-01","22:00:00",27840,27880,27700,27840,3318,null,null,null,null,null,null,null,"2021-02-01","22:00:00",27840,27880,27695,27840,66117]
["2021-02-01","22:30:00",27840,27980,27840,27930,1523,null,null,null,null,null,null,null,"2021-02-01","22:30:00",27840,27980,27840,27935,34297]
["2021-02-01","23:00:00",27930,28030,27920,27990,1481,null,null,null,null,null,null,null,"2021-02-01","23:00:00",27930,28025,27925,27995,24975]
["2021-02-01","23:30:00",27990,28020,27900,27980,2784,null,null,null,null,null,null,null,"2021-02-01","23:30:00",27995,28025,27900,27980,60277]
["2021-02-01","00:00:00",27980,28070,27970,28060,1656,null,null,null,null,null,null,null,"2021-02-01","00:00:00",27980,28070,27960,28055,40710]
["2021-02-01","00:30:00",28060,28070,27980,27990,1027,null,null,null,null,null,null,null,"2021-02-01","00:30:00",28055,28070,27985,28000,22539]
["2021-02-01","01:00:00",28000,28000,27830,27850,2362,null,null,null,null,null,null,null,"2021-02-01","01:00:00",28000,28010,27830,27845,40374]
["2021-02-01","01:30:00",27840,27870,27810,27840,1002,null,null,null,null,null,null,null,"2021-02-01","01:30:00",27840,27875,27805,27850,25587]
["2021-02-01","02:00:00",27840,27860,27730,27760,913,null,null,null,null,null,null,null,"2021-02-01","02:00:00",27845,27855,27735,27755,22738]
["2021-02-01","02:30:00",27760,27780,27620,27660,1422,null,null,null,null,null,null,null,"2021-02-01","02:30:00",27755,27780,27620,27655,35514]
["2021-02-01","03:00:00",27650,27780,27640,27780,1381,null,null,null,null,null,null,null,"2021-02-01","03:00:00",27655,27785,27635,27785,32806]
["2021-02-01","03:30:00",27780,27790,27710,27730,976,null,null,null,null,null,null,null,"2021-02-01","03:30:00",27780,27790,27710,27720,20547]
["2021-02-01","04:00:00",27720,27800,27710,27760,678,null,null,null,null,null,null,null,"2021-02-01","04:00:00",27720,27800,27720,27750,17594]
["2021-02-01","04:30:00",27750,27760,27690,27730,726,null,null,null,null,null,null,null,"2021-02-01","04:30:00",27755,27770,27690,27720,16861]
["2021-02-01","05:00:00",27730,27870,27730,27850,723,null,null,null,null,null,null,null,"2021-02-01","05:00:00",27725,27875,27720,27850,15278]
["2021-02-01","05:30:00",27820,27820,27820,27820,140,null,null,null,null,null,null,null,"2021-02-01","05:30:00",27820,27820,27820,27820,1924]
["2021-02-01","08:45:00",27670,27690,27580,27630,2418,null,null,null,null,null,null,null,"2021-02-01","08:45:00",27670,27695,27575,27635,25231]
["2021-02-01","09:00:00",27630,27940,27600,27910,7066,null,null,null,null,null,null,null,"2021-02-01","09:00:00",27630,27935,27600,27910,72742]
["2021-02-01","09:30:00",27920,27930,27830,27900,3736,null,null,null,null,null,null,null,"2021-02-01","09:30:00",27910,27925,27835,27900,40152]
["2021-02-01","10:00:00",27900,27940,27870,27940,2767,null,null,null,null,null,null,null,"2021-02-01","10:00:00",27900,27940,27865,27935,26562]
["2021-02-01","10:30:00",27940,27950,27860,27870,2599,null,null,null,null,null,null,null,"2021-02-01","10:30:00",27940,27945,27865,27870,24430]
["2021-02-01","11:00:00",27870,27920,27870,27890,1709,null,null,null,null,null,null,null,"2021-02-01","11:00:00",27870,27925,27870,27885,17168]
["2021-02-01","11:30:00",27880,27890,27840,27870,1817,null,null,null,null,null,null,null,"2021-02-01","11:30:00",27885,27890,27835,27875,19949]
["2021-02-01","12:00:00",27880,27940,27870,27940,894,null,null,null,null,null,null,null,"2021-02-01","12:00:00",27880,27945,27875,27945,12198]
["2021-02-01","12:30:00",27940,28010,27930,27990,3687,null,null,null,null,null,null,null,"2021-02-01","12:30:00",27945,28010,27930,27990,39587]
["2021-02-01","13:00:00",27990,28040,27970,28020,2126,null,null,null,null,null,null,null,"2021-02-01","13:00:00",27990,28040,27970,28020,20431]
["2021-02-01","13:30:00",28020,28050,27990,28040,1154,null,null,null,null,null,null,null,"2021-02-01","13:30:00",28020,28050,27995,28040,15366]
["2021-02-01","14:00:00",28040,28060,28000,28020,1953,null,null,null,null,null,null,null,"2021-02-01","14:00:00",28035,28055,28005,28020,19898]
["2021-02-01","14:30:00",28030,28100,28020,28070,3857,null,null,null,null,null,null,null,"2021-02-01","14:30:00",28020,28095,28015,28070,33886]
["2021-02-01","15:00:00",28070,28140,28060,28140,6114,null,null,null,null,null,null,null,"2021-02-01","15:00:00",28065,28140,28055,28140,35524]
["2021-02-02","16:30:00",28140,28170,28090,28120,1576,null,null,null,null,null,null,null,"2021-02-02","16:30:00",28140,28180,28090,28125,22177]
["2021-02-02","17:00:00",28120,28180,28070,28100,1658,null,null,null,null,null,null,null,"2021-02-02","17:00:00",28120,28180,28070,28095,25660]
["2021-02-02","17:30:00",28100,28190,28050,28170,1338,null,null,null,null,null,null,null,"2021-02-02","17:30:00",28100,28195,28055,28175,22809]
["2021-02-02","18:00:00",28170,28230,28150,28210,1027,null,null,null,null,null,null,null,"2021-02-02","18:00:00",28175,28225,28150,28215,19842]
["2021-02-02","18:30:00",28210,28220,28170,28180,546,null,null,null,null,null,null,null,"2021-02-02","18:30:00",28215,28225,28165,28185,10665]
["2021-02-02","19:00:00",28190,28200,28180,28200,295,null,null,null,null,null,null,null,"2021-02-02","19:00:00",28185,28205,28180,28200,6191]
["2021-02-02","19:30:00",28200,28210,28150,28160,563,null,null,null,null,null,null,null,"2021-02-02","19:30:00",28195,28215,28155,28160,10897]
["2021-02-02","20:00:00",28160,28260,28160,28260,888,null,null,null,null,null,null,null,"2021-02-02","20:00:00",28160,28265,28155,28255,16904]
["2021-02-02","20:30:00",28260,28280,28200,28200,636,null,null,null,null,null,null,null,"2021-02-02","20:30:00",28260,28270,28205,28210,13388]
["2021-02-02","21:00:00",28210,28240,28200,28220,406,null,null,null,null,null,null,null,"2021-02-02","21:00:00",28210,28230,28200,28220,7018]
["2021-02-02","21:30:00",28220,28240,28190,28190,519,null,null,null,null,null,null,null,"2021-02-02","21:30:00",28220,28240,28185,28190,9735]
["2021-02-02","22:00:00",28190,28200,28180,28180,247,null,null,null,null,null,null,null,"2021-02-02","22:00:00",28195,28210,28170,28175,6871]
["2021-02-02","22:30:00",28170,28200,28160,28170,289,null,null,null,null,null,null,null,"2021-02-02","22:30:00",28175,28200,28160,28165,6588]
["2021-02-02","23:00:00",28170,28190,28160,28190,451,null,null,null,null,null,null,null,"2021-02-02","23:00:00",28170,28200,28160,28190,8878]
["2021-02-02","23:30:00",28190,28200,28110,28150,1957,null,null,null,null,null,null,null,"2021-02-02","23:30:00",28190,28200,28110,28145,33768]
["2021-02-02","00:00:00",28140,28170,28100,28150,1376,null,null,null,null,null,null,null,"2021-02-02","00:00:00",28145,28165,28100,28145,30604]
["2021-02-02","00:30:00",28150,28190,28130,28150,1029,null,null,null,null,null,null,null,"2021-02-02","00:30:00",28145,28190,28130,28150,16050]
["2021-02-02","01:00:00",28150,28210,28120,28200,1046,null,null,null,null,null,null,null,"2021-02-02","01:00:00",28145,28205,28120,28195,14667]
["2021-02-02","01:30:00",28200,28230,28180,28180,723,null,null,null,null,null,null,null,"2021-02-02","01:30:00",28195,28225,28180,28185,12658]
["2021-02-02","02:00:00",28190,28210,28190,28200,306,null,null,null,null,null,null,null,"2021-02-02","02:00:00",28190,28215,28190,28195,6794]
["2021-02-02","02:30:00",28200,28230,28170,28220,374,null,null,null,null,null,null,null,"2021-02-02","02:30:00",28200,28230,28175,28230,5917]
["2021-02-02","03:00:00",28230,28240,28210,28230,275,null,null,null,null,null,null,null,"2021-02-02","03:00:00",28230,28245,28215,28230,4824]
["2021-02-02","03:30:00",28240,28250,28210,28220,308,null,null,null,null,null,null,null,"2021-02-02","03:30:00",28235,28250,28200,28220,4580]
["2021-02-02","04:00:00",28220,28250,28210,28250,360,null,null,null,null,null,null,null,"2021-02-02","04:00:00",28225,28255,28205,28250,5290]
["2021-02-02","04:30:00",28250,28290,28240,28250,488,null,null,null,null,null,null,null,"2021-02-02","04:30:00",28250,28285,28235,28260,6688]
["2021-02-02","05:00:00",28260,28280,28250,28250,296,null,null,null,null,null,null,null,"2021-02-02","05:00:00",28255,28285,28245,28260,5257]
["2021-02-02","05:30:00",28250,28250,28250,28250,91,null,null,null,null,null,null,null,"2021-02-02","05:30:00",28255,28255,28255,28255,1585]
["2021-02-02","08:45:00",28300,28320,28240,28240,2248,null,null,null,null,null,null,null,"2021-02-02","08:45:00",28300,28320,28235,28240,17353]
["2021-02-02","09:00:00",28240,28250,28070,28090,6283,null,null,null,null,null,null,null,"2021-02-02","09:00:00",28235,28240,28070,28090,77338]
["2021-02-02","09:30:00",28090,28150,28070,28150,2820,null,null,null,null,null,null,null,"2021-02-02","09:30:00",28095,28150,28075,28145,31619]
["2021-02-02","10:00:00",28150,28290,28150,28270,4566,null,null,null,null,null,null,null,"2021-02-02","10:00:00",28150,28290,28145,28270,51314]
["2021-02-02","10:30:00",28280,28290,28260,28280,2043,null,null,null,null,null,null,null,"2021-02-02","10:30:00",28270,28300,28255,28280,25022]
["2021-02-02","11:00:00",28290,28360,28230,28340,2427,null,null,null,null,null,null,null,"2021-02-02","11:00:00",28285,28355,28230,28345,34484]
["2021-02-02","11:30:00",28350,28380,28340,28350,2179,null,null,null,null,null,null,null,"2021-02-02","11:30:00",28350,28380,28335,28355,20044]
["2021-02-02","12:00:00",28360,28360,28320,28350,1104,null,null,null,null,null,null,null,"2021-02-02","12:00:00",28355,28370,28325,28350,11298]
["2021-02-02","12:30:00",28350,28360,28300,28320,2447,null,null,null,null,null,null,null,"2021-02-02","12:30:00",28350,28365,28295,28320,30649]
["2021-02-02","13:00:00",28320,28350,28280,28340,1426,null,null,null,null,null,null,null,"2021-02-02","13:00:00",28325,28350,28280,28335,22549]
["2021-02-02","13:30:00",28340,28350,28290,28300,1253,null,null,null,null,null,null,null,"2021-02-02","13:30:00",28340,28350,28290,28305,18297]
["2021-02-02","14:00:00",28310,28320,28280,28310,1316,null,null,null,null,null,null,null,"2021-02-02","14:00:00",28305,28325,28280,28320,18165]
["2021-02-02","14:30:00",28320,28350,28300,28350,2576,null,null,null,null,null,null,null,"2021-02-02","14:30:00",28320,28350,28295,28350,26814]
["2021-02-02","15:00:00",28350,28360,28300,28360,5117,null,null,null,null,null,null,null,"2021-02-02","15:00:00",28345,28360,28300,28360,28129]
["2021-02-03","16:30:00",28290,28330,28270,28290,1124,null,null,null,null,null,null,null,"2021-02-03","16:30:00",28290,28325,28270,28295,18391]
["2021-02-03","17:00:00",28290,28390,28260,28360,1637,null,null,null,null,null,null,null,"2021-02-03","17:00:00",28295,28395,28260,28365,27956]
["2021-02-03","17:30:00",28370,28380,28320,28340,659,null,null,null,null,null,null,null,"2021-02-03","17:30:00",28370,28385,28320,28345,13180]
["2021-02-03","18:00:00",28340,28380,28340,28370,424,null,null,null,null,null,null,null,"2021-02-03","18:00:00",28345,28385,28335,28365,11407]
["2021-02-03","18:30:00",28360,28420,28350,28390,847,null,null,null,null,null,null,null,"2021-02-03","18:30:00",28365,28420,28345,28390,15211]
["2021-02-03","19:00:00",28390,28400,28380,28380,271,null,null,null,null,null,null,null,"2021-02-03","19:00:00",28395,28405,28370,28375,6393]
["2021-02-03","19:30:00",28380,28400,28380,28380,374,null,null,null,null,null,null,null,"2021-02-03","19:30:00",28375,28405,28370,28385,6761]
["2021-02-03","20:00:00",28380,28390,28350,28350,352,null,null,null,null,null,null,null,"2021-02-03","20:00:00",28380,28390,28350,28355,5997]
["2021-02-03","20:30:00",28350,28360,28330,28330,242,null,null,null,null,null,null,null,"2021-02-03","20:30:00",28350,28360,28330,28330,5972]
["2021-02-03","21:00:00",28330,28370,28330,28360,253,null,null,null,null,null,null,null,"2021-02-03","21:00:00",28330,28370,28320,28355,7136]
["2021-02-03","21:30:00",28360,28360,28340,28350,136,null,null,null,null,null,null,null,"2021-02-03","21:30:00",28355,28365,28335,28345,4144]
["2021-02-03","22:00:00",28340,28360,28340,28350,116,null,null,null,null,null,null,null,"2021-02-03","22:00:00",28340,28360,28340,28340,3471]
["2021-02-03","22:30:00",28340,28360,28330,28350,287,null,null,null,null,null,null,null,"2021-02-03","22:30:00",28345,28365,28330,28345,5626]
["2021-02-03","23:00:00",28340,28360,28330,28350,179,null,null,null,null,null,null,null,"2021-02-03","23:00:00",28340,28355,28330,28350,4166]
["2021-02-03","23:30:00",28350,28390,28340,28370,1159,null,null,null,null,null,null,null,"2021-02-03","23:30:00",28350,28385,28335,28370,21609]
["2021-02-03","00:00:00",28370,28410,28360,28360,930,null,null,null,null,null,null,null,"2021-02-03","00:00:00",28370,28415,28360,28365,19602]
["2021-02-03","00:30:00",28370,28420,28370,28410,691,null,null,null,null,null,null,null,"2021-02-03","00:30:00",28365,28420,28365,28410,14501]
["2021-02-03","01:00:00",28410,28440,28390,28390,782,null,null,null,null,null,null,null,"2021-02-03","01:00:00",28415,28440,28390,28390,12649]
["2021-02-03","01:30:00",28390,28420,28380,28410,396,null,null,null,null,null,null,null,"2021-02-03","01:30:00",28395,28430,28380,28415,7166]
["2021-02-03","02:00:00",28410,28430,28410,28410,219,null,null,null,null,null,null,null,"2021-02-03","02:00:00",28420,28440,28410,28410,4522]
["2021-02-03","02:30:00",28420,28440,28410,28440,128,null,null,null,null,null,null,null,"2021-02-03","02:30:00",28410,28445,28410,28445,3556]
["2021-02-03","03:00:00",28440,28440,28410,28420,160,null,null,null,null,null,null,null,"2021-02-03","03:00:00",28445,28445,28415,28420,3038]
["2021-02-03","03:30:00",28420,28450,28420,28450,302,null,null,null,null,null,null,null,"2021-02-03","03:30:00",28415,28460,28415,28450,5445]
["2021-02-03","04:00:00",28450,28470,28450,28450,177,null,null,null,null,null,null,null,"2021-02-03","04:00:00",28450,28465,28445,28455,3648]
["2021-02-03","04:30:00",28460,28480,28460,28470,301,null,null,null,null,null,null,null,"2021-02-03","04:30:00",28455,28480,28455,28475,4387]
["2021-02-03","05:00:00",28470,28480,28460,28480,409,null,null,null,null,null,null,null,"2021-02-03","05:00:00",28475,28475,28455,28475,5071]
["2021-02-03","05:30:00",28470,28470,28470,28470,76,null,null,null,null,null,null,null,"2021-02-03","05:30:00",28475,28475,28475,28475,1413]
["2021-02-03","08:45:00",28490,28490,28460,28460,1292,null,null,null,null,null,null,null,"2021-02-03","08:45:00",28490,28490,28460,28465,13076]
["2021-02-03","09:00:00",28460,28510,28390,28500,4854,null,null,null,null,null,null,null,"2021-02-03","09:00:00",28460,28510,28395,28505,55784]
["2021-02-03","09:30:00",28510,28660,28510,28630,6589,null,null,null,null,null,null,null,"2021-02-03","09:30:00",28510,28665,28505,28625,70954]
["2021-02-03","10:00:00",28620,28640,28520,28540,3423,null,null,null,null,null,null,null,"2021-02-03","10:00:00",28620,28645,28520,28550,41519]
["2021-02-03","10:30:00",28550,28560,28470,28560,3354,null,null,null,null,null,null,null,"2021-02-03","10:30:00",28545,28565,28465,28555,45078]
["2021-02-03","11:00:00",28550,28560,28490,28550,1683,null,null,null,null,null,null,null,"2021-02-03","11:00:00",28555,28560,28480,28550,24845]
["2021-02-03","11:30:00",28550,28560,28510,28530,731,null,null,null,null,null,null,null,"2021-02-03","11:30:00",28550,28560,28510,28525,11493]
["2021-02-03","12:00:00",28530,28550,28510,28530,701,null,null,null,null,null,null,null,"2021-02-03","12:00:00",28530,28550,28515,28530,8502]
["2021-02-03","12:30:00",28520,28560,28480,28530,1853,null,null,null,null,null,null,null,"2021-02-03","12:30:00",28525,28555,28480,28535,22566]
["2021-02-03","13:00:00",28530,28590,28530,28570,1275,null,null,null,null,null,null,null,"2021-02-03","13:00:00",28530,28590,28530,28570,21168]
["2021-02-03","13:30:00",28570,28580,28560,28570,838,null,null,null,null,null,null,null,"2021-02-03","13:30:00",28570,28590,28555,28570,10778]
["2021-02-03","14:00:00",28580,28640,28570,28620,2913,null,null,null,null,null,null,null,"2021-02-03","14:00:00",28575,28645,28565,28615,29234]
["2021-02-03","14:30:00",28620,28630,28600,28630,2098,null,null,null,null,null,null,null,"2021-02-03","14:30:00",28615,28635,28600,28630,25769]
["2021-02-03","15:00:00",28620,28640,28590,28640,4726,null,null,null,null,null,null,null,"2021-02-03","15:00:00",28630,28635,28595,28635,18941]
["2021-02-04","16:30:00",28640,28690,28630,28690,1203,null,null,null,null,null,null,null,"2021-02-04","16:30:00",28645,28695,28625,28690,16726]
["2021-02-04","17:00:00",28690,28720,28650,28670,1967,null,null,null,null,null,null,null,"2021-02-04","17:00:00",28690,28720,28645,28665,28145]
["2021-02-04","17:30:00",28660,28670,28630,28630,552,null,null,null,null,null,null,null,"2021-02-04","17:30:00",28665,28670,28630,28630,10725]
["2021-02-04","18:00:00",28630,28630,28590,28620,774,null,null,null,null,null,null,null,"2021-02-04","18:00:00",28630,28635,28585,28620,15386]
["2021-02-04","18:30:00",28620,28640,28620,28630,255,null,null,null,null,null,null,null,"2021-02-04","18:30:00",28620,28635,28615,28630,4983]
["2021-02-04","19:00:00",28640,28650,28620,28620,297,null,null,null,null,null,null,null,"2021-02-04","19:00:00",28635,28650,28615,28620,6181]
["2021-02-04","19:30:00",28620,28640,28610,28640,259,null,null,null,null,null,null,null,"2021-02-04","19:30:00",28620,28645,28615,28635,3846]
["2021-02-04","20:00:00",28640,28640,28620,28620,160,null,null,null,null,null,null,null,"2021-02-04","20:00:00",28635,28635,28610,28620,3057]
["2021-02-04","20:30:00",28620,28630,28600,28620,87,null,null,null,null,null,null,null,"2021-02-04","20:30:00",28620,28630,28600,28625,4188]
["2021-02-04","21:00:00",28620,28620,28590,28600,364,null,null,null,null,null,null,null,"2021-02-04","21:00:00",28630,28630,28585,28600,8680]
["2021-02-04","21:30:00",28600,28610,28590,28600,197,null,null,null,null,null,null,null,"2021-02-04","21:30:00",28600,28615,28585,28595,4989]
["2021-02-04","22:00:00",28590,28590,28570,28590,540,null,null,null,null,null,null,null,"2021-02-04","22:00:00",28590,28600,28565,28590,10601]
["2021-02-04","22:30:00",28590,28620,28590,28600,234,null,null,null,null,null,null,null,"2021-02-04","22:30:00",28590,28615,28585,28605,6293]
["2021-02-04","23:00:00",28610,28610,28570,28580,428,null,null,null,null,null,null,null,"2021-02-04","23:00:00",28605,28610,28565,28580,8566]
["2021-02-04","23:30:00",28580,28610,28560,28600,1023,null,null,null,null,null,null,null,"2021-02-04","23:30:00",28580,28610,28555,28600,19401]
["2021-02-04","00:00:00",28600,28600,28530,28540,1015,null,null,null,null,null,null,null,"2021-02-04","00:00:00",28600,28605,28535,28540,22279]
["2021-02-04","00:30:00",28530,28590,28530,28590,772,null,null,null,null,null,null,null,"2021-02-04","00:30:00",28540,28595,28530,28585,17431]
["2021-02-04","01:00:00",28590,28590,28550,28560,477,null,null,null,null,null,null,null,"2021-02-04","01:00:00",28585,28600,28550,28555,10430]
["2021-02-04","01:30:00",28560,28600,28550,28600,311,null,null,null,null,null,null,null,"2021-02-04","01:30:00",28560,28600,28550,28600,6627]
["2021-02-04","02:00:00",28590,28600,28580,28590,186,null,null,null,null,null,null,null,"2021-02-04","02:00:00",28600,28600,28575,28590,3250]
["2021-02-04","02:30:00",28580,28600,28570,28590,208,null,null,null,null,null,null,null,"2021-02-04","02:30:00",28590,28605,28565,28595,3577]
["2021-02-04","03:00:00",28590,28590,28580,28580,105,null,null,null,null,null,null,null,"2021-02-04","03:00:00",28590,28595,28575,28590,2529]
["2021-02-04","03:30:00",28590,28600,28590,28600,88,null,null,null,null,null,null,null,"2021-02-04","03:30:00",28585,28605,28580,28600,2258]
["2021-02-04","04:00:00",28600,28610,28600,28610,142,null,null,null,null,null,null,null,"2021-02-04","04:00:00",28605,28610,28600,28610,2307]
["2021-02-04","04:30:00",28610,28610,28590,28600,250,null,null,null,null,null,null,null,"2021-02-04","04:30:00",28610,28610,28585,28605,3912]
["2021-02-04","05:00:00",28600,28600,28570,28570,299,null,null,null,null,null,null,null,"2021-02-04","05:00:00",28600,28605,28565,28580,4510]
["2021-02-04","05:30:00",28560,28560,28560,28560,81,null,null,null,null,null,null,null,"2021-02-04","05:30:00",28555,28555,28555,28555,1425]
["2021-02-04","08:45:00",28530,28570,28530,28550,1312,null,null,null,null,null,null,null,"2021-02-04","08:45:00",28530,28570,28530,28555,13025]
["2021-02-04","09:00:00",28550,28590,28500,28550,4905,null,null,null,null,null,null,null,"2021-02-04","09:00:00",28550,28590,28500,28545,64757]
["2021-02-04","09:30:00",28540,28560,28430,28450,4043,null,null,null,null,null,null,null,"2021-02-04","09:30:00",28545,28565,28435,28440,53667]
["2021-02-04","10:00:00",28440,28490,28440,28470,1996,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28490,28435,28475,26591]
["2021-02-04","10:30:00",28480,28520,28450,28500,2257,null,null,null,null,null,null,null,"2021-02-04","10:30:00",28480,28520,28450,28495,34203]
["2021-02-04","11:00:00",28500,28530,28500,28500,1120,null,null,null,null,null,null,null,"2021-02-04","11:00:00",28495,28530,28495,28505,17145]
["2021-02-04","11:30:00",28510,28510,28470,28480,663,null,null,null,null,null,null,null,"2021-02-04","11:30:00",28510,28510,28470,28480,9844]
["2021-02-04","12:00:00",28480,28490,28430,28450,1149,null,null,null,null,null,null,null,"2021-02-04","12:00:00",28485,28500,28425,28445,18761]
["2021-02-04","12:30:00",28440,28450,28340,28350,3596,null,null,null,null,null,null,null,"2021-02-04","12:30:00",28445,28450,28340,28345,50219]
["2021-02-04","13:00:00",28350,28400,28330,28400,1961,null,null,null,null,null,null,null,"2021-02-04","13:00:00",28350,28400,28325,28400,25757]
["2021-02-04","13:30:00",28400,28400,28340,28360,1438,null,null,null,null,null,null,null,"2021-02-04","13:30:00",28400,28400,28340,28365,17906]
["2021-02-04","14:00:00",28370,28370,28300,28340,2729,null,null,null,null,null,null,null,"2021-02-04","14:00:00",28365,28370,28305,28335,30327]
["2021-02-04","14:30:00",28330,28370,28330,28350,2894,null,null,null,null,null,null,null,"2021-02-04","14:30:00",28335,28365,28325,28345,28916]
["2021-02-04","15:00:00",28350,28350,28280,28330,5616,null,null,null,null,null,null,null,"2021-02-04","15:00:00",28345,28345,28285,28330,33437]
["2021-02-05","16:30:00",28390,28400,28370,28380,1386,null,null,null,null,null,null,null,"2021-02-05","16:30:00",28390,28410,28365,28385,16745]
["2021-02-05","17:00:00",28380,28440,28380,28440,1093,null,null,null,null,null,null,null,"2021-02-05","17:00:00",28385,28450,28375,28445,15044]
["2021-02-05","17:30:00",28440,28460,28430,28440,642,null,null,null,null,null,null,null,"2021-02-05","17:30:00",28445,28455,28425,28440,9369]
["2021-02-05","18:00:00",28440,28440,28410,28420,377,null,null,null,null,null,null,null,"2021-02-05","18:00:00",28440,28445,28405,28415,6789]
["2021-02-05","18:30:00",28420,28430,28400,28400,207,null,null,null,null,null,null,null,"2021-02-05","18:30:00",28415,28430,28400,28400,4460]
["2021-02-05","19:00:00",28400,28410,28390,28410,743,null,null,null,null,null,null,null,"2021-02-05","19:00:00",28400,28420,28385,28415,7153]
["2021-02-05","19:30:00",28420,28440,28400,28440,234,null,null,null,null,null,null,null,"2021-02-05","19:30:00",28415,28445,28405,28440,5166]
["2021-02-05","20:00:00",28430,28440,28430,28440,232,null,null,null,null,null,null,null,"2021-02-05","20:00:00",28440,28445,28430,28440,4653]
["2021-02-05","20:30:00",28440,28450,28390,28400,287,null,null,null,null,null,null,null,"2021-02-05","20:30:00",28440,28445,28395,28400,5216]
["2021-02-05","21:00:00",28410,28430,28400,28410,307,null,null,null,null,null,null,null,"2021-02-05","21:00:00",28400,28430,28395,28400,5343]
["2021-02-05","21:30:00",28400,28430,28400,28420,246,null,null,null,null,null,null,null,"2021-02-05","21:30:00",28400,28430,28395,28425,3691]
["2021-02-05","22:00:00",28430,28450,28420,28440,256,null,null,null,null,null,null,null,"2021-02-05","22:00:00",28425,28450,28415,28435,6001]
["2021-02-05","22:30:00",28440,28440,28430,28430,204,null,null,null,null,null,null,null,"2021-02-05","22:30:00",28440,28450,28430,28430,4588]
["2021-02-05","23:00:00",28440,28440,28410,28420,236,null,null,null,null,null,null,null,"2021-02-05","23:00:00",28435,28450,28410,28420,5760]
["2021-02-05","23:30:00",28420,28490,28410,28490,1459,null,null,null,null,null,null,null,"2021-02-05","23:30:00",28420,28485,28400,28485,24543]
["2021-02-05","00:00:00",28480,28570,28470,28520,2786,null,null,null,null,null,null,null,"2021-02-05","00:00:00",28480,28565,28470,28525,36229]
["2021-02-05","00:30:00",28520,28560,28520,28550,714,null,null,null,null,null,null,null,"2021-02-05","00:30:00",28525,28565,28510,28555,11654]
["2021-02-05","01:00:00",28550,28570,28540,28540,627,null,null,null,null,null,null,null,"2021-02-05","01:00:00",28555,28570,28540,28545,9566]
["2021-02-05","01:30:00",28540,28560,28530,28540,372,null,null,null,null,null,null,null,"2021-02-05","01:30:00",28545,28560,28530,28545,6271]
["2021-02-05","02:00:00",28550,28560,28530,28550,155,null,null,null,null,null,null,null,"2021-02-05","02:00:00",28545,28565,28535,28555,3881]
["2021-02-05","02:30:00",28550,28560,28540,28540,188,null,null,null,null,null,null,null,"2021-02-05","02:30:00",28555,28560,28535,28540,3225]
["2021-02-05","03:00:00",28540,28560,28540,28560,129,null,null,null,null,null,null,null,"2021-02-05","03:00:00",28540,28565,28540,28560,2830]
["2021-02-05","03:30:00",28560,28570,28560,28570,64,null,null,null,null,null,null,null,"2021-02-05","03:30:00",28560,28570,28555,28565,1656]
["2021-02-05","04:00:00",28570,28590,28570,28570,228,null,null,null,null,null,null,null,"2021-02-05","04:00:00",28565,28590,28565,28580,3586]
["2021-02-05","04:30:00",28580,28600,28580,28590,114,null,null,null,null,null,null,null,"2021-02-05","04:30:00",28575,28600,28575,28590,3693]
["2021-02-05","05:00:00",28590,28600,28580,28600,255,null,null,null,null,null,null,null,"2021-02-05","05:00:00",28595,28595,28580,28595,3327]
["2021-02-05","05:30:00",28590,28590,28590,28590,96,null,null,null,null,null,null,null,"2021-02-05","05:30:00",28590,28590,28590,28590,1511]
["2021-02-05","08:45:00",28630,28670,28620,28650,1988,null,null,null,null,null,null,null,"2021-02-05","08:45:00",28630,28670,28615,28640,22624]
["2021-02-05","09:00:00",28650,28690,28600,28610,4725,null,null,null,null,null,null,null,"2021-02-05","09:00:00",28640,28695,28595,28610,66047]
["2021-02-05","09:30:00",28610,28610,28550,28580,1893,null,null,null,null,null,null,null,"2021-02-05","09:30:00",28615,28620,28550,28585,32396]
["2021-02-05","10:00:00",28580,28630,28530,28600,2662,null,null,null,null,null,null,null,"2021-02-05","10:00:00",28580,28620,28530,28595,35096]
["2021-02-05","10:30:00",28600,28710,28600,28710,3254,null,null,null,null,null,null,null,"2021-02-05","10:30:00",28600,28715,28595,28705,39685]
["2021-02-05","11:00:00",28710,28740,28690,28720,2662,null,null,null,null,null,null,null,"2021-02-05","11:00:00",28705,28745,28690,28725,35475]
["2021-02-05","11:30:00",28730,28740,28680,28690,1467,null,null,null,null,null,null,null,"2021-02-05","11:30:00",28725,28735,28675,28690,18144]
["2021-02-05","12:00:00",28690,28720,28680,28710,846,null,null,null,null,null,null,null,"2021-02-05","12:00:00",28690,28720,28680,28710,10830]
["2021-02-05","12:30:00",28710,28720,28660,28710,2271,null,null,null,null,null,null,null,"2021-02-05","12:30:00",28710,28720,28660,28705,25480]
["2021-02-05","13:00:00",28710,28740,28700,28700,1305,null,null,null,null,null,null,null,"2021-02-05","13:00:00",28710,28740,28695,28695,17989]
["2021-02-05","13:30:00",28700,28730,28680,28680,1886,null,null,null,null,null,null,null,"2021-02-05","13:30:00",28700,28725,28675,28680,18477]
["2021-02-05","14:00:00",28680,28710,28670,28700,2203,null,null,null,null,null,null,null,"2021-02-05","14:00:00",28685,28710,28665,28690,22698]
["2021-02-05","14:30:00",28700,28770,28700,28770,4877,null,null,null,null,null,null,null,"2021-02-05","14:30:00",28695,28770,28690,28765,44891]
["2021-02-05","15:00:00",28760,28800,28750,28790,6376,null,null,null,null,null,null,null,"2021-02-05","15:00:00",28765,28800,28755,28785,29502]
["2021-02-08","16:30:00",28770,28770,28750,28770,896,null,null,null,null,null,null,null,"2021-02-08","16:30:00",28775,28775,28745,28770,11641]
["2021-02-08","17:00:00",28770,28780,28740,28770,954,null,null,null,null,null,null,null,"2021-02-08","17:00:00",28775,28785,28745,28765,12065]
["2021-02-08","17:30:00",28760,28790,28750,28760,882,null,null,null,null,null,null,null,"2021-02-08","17:30:00",28765,28790,28750,28760,9713]
["2021-02-08","18:00:00",28750,28770,28740,28770,397,null,null,null,null,null,null,null,"2021-02-08","18:00:00",28755,28775,28740,28770,7338]
["2021-02-08","18:30:00",28770,28840,28770,28830,971,null,null,null,null,null,null,null,"2021-02-08","18:30:00",28770,28840,28760,28820,12397]
["2021-02-08","19:00:00",28820,28860,28810,28840,572,null,null,null,null,null,null,null,"2021-02-08","19:00:00",28820,28855,28810,28840,7725]
["2021-02-08","19:30:00",28840,28880,28840,28850,379,null,null,null,null,null,null,null,"2021-02-08","19:30:00",28840,28880,28835,28850,7839]
["2021-02-08","20:00:00",28860,28890,28840,28840,412,null,null,null,null,null,null,null,"2021-02-08","20:00:00",28850,28890,28840,28845,7751]
["2021-02-08","20:30:00",28840,28860,28840,28860,240,null,null,null,null,null,null,null,"2021-02-08","20:30:00",28840,28860,28835,28860,4852]
["2021-02-08","21:00:00",28850,28870,28850,28870,297,null,null,null,null,null,null,null,"2021-02-08","21:00:00",28855,28880,28845,28880,5440]
["2021-02-08","21:30:00",28880,28890,28860,28870,266,null,null,null,null,null,null,null,"2021-02-08","21:30:00",28880,28890,28860,28865,5520]
["2021-02-08","22:00:00",28860,28890,28850,28870,208,null,null,null,null,null,null,null,"2021-02-08","22:00:00",28865,28890,28850,28875,5511]
["2021-02-08","22:30:00",28880,28900,28840,28870,1039,null,null,null,null,null,null,null,"2021-02-08","22:30:00",28875,28895,28830,28880,14810]
["2021-02-08","23:00:00",28880,28890,28860,28860,360,null,null,null,null,null,null,null,"2021-02-08","23:00:00",28880,28890,28855,28865,6896]
["2021-02-08","23:30:00",28860,28870,28780,28790,1368,null,null,null,null,null,null,null,"2021-02-08","23:30:00",28860,28875,28785,28790,24036]
["2021-02-08","00:00:00",28790,28790,28710,28770,1515,null,null,null,null,null,null,null,"2021-02-08","00:00:00",28785,28795,28705,28770,25787]
["2021-02-08","00:30:00",28770,28830,28770,28800,1105,null,null,null,null,null,null,null,"2021-02-08","00:30:00",28775,28830,28765,28810,19538]
["2021-02-08","01:00:00",28810,28820,28780,28800,606,null,null,null,null,null,null,null,"2021-02-08","01:00:00",28805,28820,28785,28805,10051]
["2021-02-08","01:30:00",28810,28820,28760,28760,440,null,null,null,null,null,null,null,"2021-02-08","01:30:00",28805,28825,28755,28755,8636]
["2021-02-08","02:00:00",28750,28790,28750,28790,436,null,null,null,null,null,null,null,"2021-02-08","02:00:00",28755,28795,28745,28795,8576]
["2021-02-08","02:30:00",28790,28800,28790,28790,118,null,null,null,null,null,null,null,"2021-02-08","02:30:00",28790,28805,28785,28800,3629]
["2021-02-08","03:00:00",28800,28800,28780,28790,210,null,null,null,null,null,null,null,"2021-02-08","03:00:00",28795,28805,28775,28790,2829]
["2021-02-08","03:30:00",28780,28790,28780,28780,102,null,null,null,null,null,null,null,"2021-02-08","03:30:00",28790,28800,28770,28770,2979]
["2021-02-08","04:00:00",28770,28790,28770,28790,177,null,null,null,null,null,null,null,"2021-02-08","04:00:00",28770,28795,28760,28795,3237]
["2021-02-08","04:30:00",28790,28800,28760,28770,312,null,null,null,null,null,null,null,"2021-02-08","04:30:00",28795,28800,28750,28770,4873]
["2021-02-08","05:00:00",28760,28760,28730,28740,268,null,null,null,null,null,null,null,"2021-02-08","05:00:00",28765,28770,28735,28740,4917]
["2021-02-08","05:30:00",28720,28720,28720,28720,111,null,null,null,null,null,null,null,"2021-02-08","05:30:00",28735,28735,28735,28735,1854]
["2021-02-08","08:45:00",28850,28860,28820,28840,717,null,null,null,null,null,null,null,"2021-02-08","08:45:00",28850,28855,28820,28845,11770]
["2021-02-08","09:00:00",28840,29240,28810,29220,12473,null,null,null,null,null,null,null,"2021-02-08","09:00:00",28845,29240,28805,29225,141095]
["2021-02-08","09:30:00",29220,29290,29200,29210,3819,null,null,null,null,null,null,null,"2021-02-08","09:30:00",29220,29290,29200,29210,51201]
["2021-02-08","10:00:00",29200,29370,29160,29370,4905,null,null,null,null,null,null,null,"2021-02-08","10:00:00",29205,29365,29165,29360,55358]
["2021-02-08","10:30:00",29360,29390,29340,29360,2902,null,null,null,null,null,null,null,"2021-02-08","10:30:00",29365,29390,29335,29355,37537]
["2021-02-08","11:00:00",29360,29390,29330,29370,1722,null,null,null,null,null,null,null,"2021-02-08","11:00:00",29360,29390,29330,29375,27327]
["2021-02-08","11:30:00",29380,29410,29370,29380,1396,null,null,null,null,null,null,null,"2021-02-08","11:30:00",29375,29410,29370,29385,16843]
["2021-02-08","12:00:00",29380,29400,29340,29340,853,null,null,null,null,null,null,null,"2021-02-08","12:00:00",29385,29400,29340,29340,10901]
["2021-02-08","12:30:00",29350,29370,29280,29330,2557,null,null,null,null,null,null,null,"2021-02-08","12:30:00",29340,29360,29280,29330,36211]
["2021-02-08","13:00:00",29340,29340,29280,29290,1922,null,null,null,null,null,null,null,"2021-02-08","13:00:00",29335,29340,29285,29290,19281]
["2021-02-08","13:30:00",29290,29310,29250,29280,2343,null,null,null,null,null,null,null,"2021-02-08","13:30:00",29295,29310,29250,29280,22291]
["2021-02-08","14:00:00",29280,29340,29280,29330,3050,null,null,null,null,null,null,null,"2021-02-08","14:00:00",29280,29340,29280,29320,28329]
["2021-02-08","14:30:00",29330,29380,29320,29380,3918,null,null,null,null,null,null,null,"2021-02-08","14:30:00",29325,29380,29320,29375,40314]
["2021-02-08","15:00:00",29370,29410,29360,29410,8035,null,null,null,null,null,null,null,"2021-02-08","15:00:00",29370,29410,29355,29410,32005]
["2021-02-09","16:30:00",29340,29350,29300,29310,1754,null,null,null,null,null,null,null,"2021-02-09","16:30:00",29340,29355,29290,29310,19651]
["2021-02-09","17:00:00",29310,29320,29270,29310,1109,null,null,null,null,null,null,null,"2021-02-09","17:00:00",29310,29325,29270,29305,16255]
["2021-02-09","17:30:00",29310,29360,29270,29290,1727,null,null,null,null,null,null,null,"2021-02-09","17:30:00",29305,29350,29270,29300,17390]
["2021-02-09","18:00:00",29300,29330,29290,29290,470,null,null,null,null,null,null,null,"2021-02-09","18:00:00",29295,29325,29280,29285,8287]
["2021-02-09","18:30:00",29290,29340,29270,29330,645,null,null,null,null,null,null,null,"2021-02-09","18:30:00",29285,29340,29265,29325,8846]
["2021-02-09","19:00:00",29330,29350,29330,29340,365,null,null,null,null,null,null,null,"2021-02-09","19:00:00",29325,29350,29325,29340,5192]
["2021-02-09","19:30:00",29340,29340,29330,29340,198,null,null,null,null,null,null,null,"2021-02-09","19:30:00",29340,29350,29330,29345,4278]
["2021-02-09","20:00:00",29340,29390,29340,29390,431,null,null,null,null,null,null,null,"2021-02-09","20:00:00",29340,29385,29335,29385,6648]
["2021-02-09","20:30:00",29390,29390,29360,29370,185,null,null,null,null,null,null,null,"2021-02-09","20:30:00",29385,29385,29360,29375,3680]
["2021-02-09","21:00:00",29370,29370,29360,29370,69,null,null,null,null,null,null,null,"2021-02-09","21:00:00",29370,29380,29355,29370,2831]
["2021-02-09","21:30:00",29370,29380,29370,29370,138,null,null,null,null,null,null,null,"2021-02-09","21:30:00",29370,29375,29360,29370,3662]
["2021-02-09","22:00:00",29360,29520,29360,29480,1443,null,null,null,null,null,null,null,"2021-02-09","22:00:00",29365,29515,29365,29490,23992]
["2021-02-09","22:30:00",29480,29530,29470,29480,1069,null,null,null,null,null,null,null,"2021-02-09","22:30:00",29490,29530,29470,29475,18228]
["2021-02-09","23:00:00",29480,29490,29450,29460,415,null,null,null,null,null,null,null,"2021-02-09","23:00:00",29475,29490,29450,29455,8702]
["2021-02-09","23:30:00",29460,29500,29460,29490,1596,null,null,null,null,null,null,null,"2021-02-09","23:30:00",29460,29505,29455,29490,20678]
["2021-02-09","00:00:00",29490,29510,29470,29470,928,null,null,null,null,null,null,null,"2021-02-09","00:00:00",29490,29515,29465,29470,13079]
["2021-02-09","00:30:00",29470,29470,29430,29440,588,null,null,null,null,null,null,null,"2021-02-09","00:30:00",29470,29480,29425,29435,10256]
["2021-02-09","01:00:00",29440,29440,29390,29440,493,null,null,null,null,null,null,null,"2021-02-09","01:00:00",29440,29450,29390,29440,10526]
["2021-02-09","01:30:00",29440,29450,29390,29430,581,null,null,null,null,null,null,null,"2021-02-09","01:30:00",29445,29450,29390,29435,9558]
["2021-02-09","02:00:00",29430,29470,29430,29460,218,null,null,null,null,null,null,null,"2021-02-09","02:00:00",29435,29465,29430,29465,4409]
["2021-02-09","02:30:00",29460,29460,29430,29430,200,null,null,null,null,null,null,null,"2021-02-09","02:30:00",29465,29465,29430,29440,2508]
["2021-02-09","03:00:00",29430,29460,29430,29450,173,null,null,null,null,null,null,null,"2021-02-09","03:00:00",29435,29460,29435,29455,1913]
["2021-02-09","03:30:00",29460,29460,29430,29440,219,null,null,null,null,null,null,null,"2021-02-09","03:30:00",29455,29470,29425,29435,2672]
["2021-02-09","04:00:00",29440,29450,29440,29440,65,null,null,null,null,null,null,null,"2021-02-09","04:00:00",29435,29450,29430,29440,983]
["2021-02-09","04:30:00",29440,29450,29440,29440,74,null,null,null,null,null,null,null,"2021-02-09","04:30:00",29440,29445,29430,29440,1692]
["2021-02-09","05:00:00",29440,29440,29420,29440,156,null,null,null,null,null,null,null,"2021-02-09","05:00:00",29440,29445,29425,29445,2572]
["2021-02-09","05:30:00",29430,29430,29430,29430,86,null,null,null,null,null,null,null,"2021-02-09","05:30:00",29425,29425,29425,29425,1535]
["2021-02-09","08:45:00",29460,29530,29460,29500,1274,null,null,null,null,null,null,null,"2021-02-09","08:45:00",29465,29525,29455,29505,17272]
["2021-02-09","09:00:00",29500,29510,29340,29340,4886,null,null,null,null,null,null,null,"2021-02-09","09:00:00",29500,29510,29335,29345,78224]
["2021-02-09","09:30:00",29350,29580,29350,29560,4499,null,null,null,null,null,null,null,"2021-02-09","09:30:00",29345,29585,29345,29555,59762]
["2021-02-09","10:00:00",29560,29560,29410,29460,2709,null,null,null,null,null,null,null,"2021-02-09","10:00:00",29560,29560,29415,29455,42386]
["2021-02-09","10:30:00",29460,29530,29430,29500,3028,null,null,null,null,null,null,null,"2021-02-09","10:30:00",29450,29535,29420,29500,34422]
["2021-02-09","11:00:00",29500,29510,29480,29490,1013,null,null,null,null,null,null,null,"2021-02-09","11:00:00",29505,29515,29480,29495,15417]
["2021-02-09","11:30:00",29500,29510,29440,29450,967,null,null,null,null,null,null,null,"2021-02-09","11:30:00",29495,29505,29445,29455,8854]
["2021-02-09","12:00:00",29450,29450,29410,29420,919,null,null,null,null,null,null,null,"2021-02-09","12:00:00",29455,29460,29410,29425,10918]
["2021-02-09","12:30:00",29430,29450,29370,29430,2780,null,null,null,null,null,null,null,"2021-02-09","12:30:00",29425,29460,29370,29430,32968]
["2021-02-09","13:00:00",29430,29450,29380,29390,1596,null,null,null,null,null,null,null,"2021-02-09","13:00:00",29425,29455,29375,29390,18570]
["2021-02-09","13:30:00",29380,29420,29380,29410,1164,null,null,null,null,null,null,null,"2021-02-09","13:30:00",29385,29425,29370,29415,14464]
["2021-02-09","14:00:00",29420,29470,29410,29460,2109,null,null,null,null,null,null,null,"2021-02-09","14:00:00",29410,29470,29400,29460,21825]
["2021-02-09","14:30:00",29460,29520,29460,29500,4131,null,null,null,null,null,null,null,"2021-02-09","14:30:00",29460,29520,29455,29500,39934]
["2021-02-09","15:00:00",29500,29520,29460,29500,4663,null,null,null,null,null,null,null,"2021-02-09","15:00:00",29495,29515,29465,29500,23440]
["2021-02-10","16:30:00",29470,29480,29440,29470,723,null,null,null,null,null,null,null,"2021-02-10","16:30:00",29470,29475,29440,29470,10753]
["2021-02-10","17:00:00",29470,29490,29440,29480,785,null,null,null,null,null,null,null,"2021-02-10","17:00:00",29470,29485,29435,29485,11345]
["2021-02-10","17:30:00",29480,29500,29450,29460,652,null,null,null,null,null,null,null,"2021-02-10","17:30:00",29480,29505,29455,29460,8551]
["2021-02-10","18:00:00",29460,29460,29410,29420,774,null,null,null,null,null,null,null,"2021-02-10","18:00:00",29460,29465,29405,29425,12952]
["2021-02-10","18:30:00",29420,29430,29400,29420,401,null,null,null,null,null,null,null,"2021-02-10","18:30:00",29430,29430,29405,29415,7077]
["2021-02-10","19:00:00",29420,29420,29410,29410,315,null,null,null,null,null,null,null,"2021-02-10","19:00:00",29415,29430,29405,29410,3551]
["2021-02-10","19:30:00",29410,29410,29380,29380,514,null,null,null,null,null,null,null,"2021-02-10","19:30:00",29405,29420,29375,29380,7989]
["2021-02-10","20:00:00",29380,29410,29350,29410,381,null,null,null,null,null,null,null,"2021-02-10","20:00:00",29375,29420,29350,29420,9833]
["2021-02-10","20:30:00",29420,29430,29410,29420,219,null,null,null,null,null,null,null,"2021-02-10","20:30:00",29415,29430,29405,29420,4903]
["2021-02-10","21:00:00",29420,29430,29410,29430,78,null,null,null,null,null,null,null,"2021-02-10","21:00:00",29420,29430,29410,29425,2253]
["2021-02-10","21:30:00",29420,29430,29410,29410,276,null,null,null,null,null,null,null,"2021-02-10","21:30:00",29420,29430,29405,29415,4821]
["2021-02-10","22:00:00",29410,29430,29400,29430,257,null,null,null,null,null,null,null,"2021-02-10","22:00:00",29410,29435,29400,29435,5957]
["2021-02-10","22:30:00",29430,29450,29420,29450,244,null,null,null,null,null,null,null,"2021-02-10","22:30:00",29435,29455,29420,29445,6863]
["2021-02-10","23:00:00",29450,29450,29430,29430,272,null,null,null,null,null,null,null,"2021-02-10","23:00:00",29445,29450,29425,29430,5006]
["2021-02-10","23:30:00",29430,29460,29400,29450,900,null,null,null,null,null,null,null,"2021-02-10","23:30:00",29435,29455,29395,29445,17037]
["2021-02-10","00:00:00",29440,29460,29430,29450,531,null,null,null,null,null,null,null,"2021-02-10","00:00:00",29445,29465,29420,29455,9118]
["2021-02-10","00:30:00",29450,29450,29420,29430,442,null,null,null,null,null,null,null,"2021-02-10","00:30:00",29455,29460,29420,29430,5973]
["2021-02-10","01:00:00",29430,29430,29390,29400,543,null,null,null,null,null,null,null,"2021-02-10","01:00:00",29430,29430,29380,29400,8328]
["2021-02-10","01:30:00",29400,29440,29390,29430,528,null,null,null,null,null,null,null,"2021-02-10","01:30:00",29395,29445,29390,29425,6854]
["2021-02-10","02:00:00",29430,29450,29420,29440,171,null,null,null,null,null,null,null,"2021-02-10","02:00:00",29425,29450,29420,29440,3128]
["2021-02-10","02:30:00",29440,29460,29440,29450,221,null,null,null,null,null,null,null,"2021-02-10","02:30:00",29440,29455,29435,29450,2987]
["2021-02-10","03:00:00",29450,29450,29430,29440,138,null,null,null,null,null,null,null,"2021-02-10","03:00:00",29445,29450,29430,29435,1849]
["2021-02-10","03:30:00",29440,29440,29440,29440,50,null,null,null,null,null,null,null,"2021-02-10","03:30:00",29435,29450,29430,29445,1478]
["2021-02-10","04:00:00",29450,29460,29450,29460,108,null,null,null,null,null,null,null,"2021-02-10","04:00:00",29445,29470,29445,29460,1942]
["2021-02-10","04:30:00",29460,29460,29460,29460,85,null,null,null,null,null,null,null,"2021-02-10","04:30:00",29460,29470,29455,29465,1239]
["2021-02-10","05:00:00",29470,29470,29430,29430,155,null,null,null,null,null,null,null,"2021-02-10","05:00:00",29460,29465,29420,29425,3227]
["2021-02-10","05:30:00",29400,29400,29400,29400,123,null,null,null,null,null,null,null,"2021-02-10","05:30:00",29415,29415,29415,29415,1583]
["2021-02-10","08:45:00",29410,29420,29380,29380,999,null,null,null,null,null,null,null,"2021-02-10","08:45:00",29410,29420,29365,29380,11709]
["2021-02-10","09:00:00",29380,29480,29350,29480,3400,null,null,null,null,null,null,null,"2021-02-10","09:00:00",29375,29485,29350,29480,60598]
["2021-02-10","09:30:00",29480,29480,29420,29420,1318,null,null,null,null,null,null,null,"2021-02-10","09:30:00",29485,29490,29415,29425,24196]
["2021-02-10","10:00:00",29420,29480,29410,29440,1952,null,null,null,null,null,null,null,"2021-02-10","10:00:00",29425,29485,29405,29435,26658]
["2021-02-10","10:30:00",29440,29470,29420,29470,1236,null,null,null,null,null,null,null,"2021-02-10","10:30:00",29430,29475,29420,29465,16184]
["2021-02-10","11:00:00",29470,29540,29470,29510,2482,null,null,null,null,null,null,null,"2021-02-10","11:00:00",29470,29535,29465,29505,36064]
["2021-02-10","11:30:00",29500,29510,29480,29490,563,null,null,null,null,null,null,null,"2021-02-10","11:30:00",29505,29520,29480,29495,9395]
["2021-02-10","12:00:00",29500,29510,29490,29500,742,null,null,null,null,null,null,null,"2021-02-10","12:00:00",29495,29515,29490,29495,9601]
["2021-02-10","12:30:00",29500,29510,29450,29450,2175,null,null,null,null,null,null,null,"2021-02-10","12:30:00",29500,29515,29445,29450,24863]
["2021-02-10","13:00:00",29450,29480,29430,29450,1623,null,null,null,null,null,null,null,"2021-02-10","13:00:00",29450,29480,29430,29450,19389]
["2021-02-10","13:30:00",29450,29490,29440,29490,958,null,null,null,null,null,null,null,"2021-02-10","13:30:00",29445,29495,29430,29490,16402]
["2021-02-10","14:00:00",29480,29510,29480,29490,1637,null,null,null,null,null,null,null,"2021-02-10","14:00:00",29485,29505,29475,29495,16798]
["2021-02-10","14:30:00",29490,29530,29460,29530,2572,null,null,null,null,null,null,null,"2021-02-10","14:30:00",29490,29530,29465,29530,34823]
["2021-02-10","15:00:00",29530,29560,29420,29420,5475,null,null,null,null,null,null,null,"2021-02-10","15:00:00",29530,29555,29420,29420,27357]
["2021-02-12","16:30:00",29440,29470,29430,29450,1477,null,null,null,null,null,null,null,"2021-02-12","16:30:00",29435,29470,29430,29445,16114]
["2021-02-12","17:00:00",29450,29450,29370,29400,1352,null,null,null,null,null,null,null,"2021-02-12","17:00:00",29450,29450,29375,29400,22538]
["2021-02-12","17:30:00",29400,29420,29360,29410,653,null,null,null,null,null,null,null,"2021-02-12","17:30:00",29400,29425,29365,29410,13733]
["2021-02-12","18:00:00",29420,29420,29410,29410,148,null,null,null,null,null,null,null,"2021-02-12","18:00:00",29415,29425,29400,29405,3778]
["2021-02-12","18:30:00",29410,29460,29410,29450,441,null,null,null,null,null,null,null,"2021-02-12","18:30:00",29405,29455,29405,29440,8124]
["2021-02-12","19:00:00",29440,29450,29420,29440,257,null,null,null,null,null,null,null,"2021-02-12","19:00:00",29445,29445,29420,29435,4736]
["2021-02-12","19:30:00",29430,29450,29420,29450,292,null,null,null,null,null,null,null,"2021-02-12","19:30:00",29435,29455,29415,29450,5387]
["2021-02-12","20:00:00",29450,29470,29440,29460,291,null,null,null,null,null,null,null,"2021-02-12","20:00:00",29450,29475,29445,29460,7515]
["2021-02-12","20:30:00",29460,29460,29440,29450,261,null,null,null,null,null,null,null,"2021-02-12","20:30:00",29460,29460,29440,29450,4907]
["2021-02-12","21:00:00",29440,29440,29440,29440,90,null,null,null,null,null,null,null,"2021-02-12","21:00:00",29445,29450,29435,29450,3691]
["2021-02-12","21:30:00",29450,29450,29440,29450,140,null,null,null,null,null,null,null,"2021-02-12","21:30:00",29450,29455,29440,29445,3809]
["2021-02-12","22:00:00",29440,29440,29430,29430,102,null,null,null,null,null,null,null,"2021-02-12","22:00:00",29440,29445,29425,29430,2762]
["2021-02-12","22:30:00",29440,29460,29430,29430,380,null,null,null,null,null,null,null,"2021-02-12","22:30:00",29435,29465,29425,29430,7894]
["2021-02-12","23:00:00",29430,29440,29430,29440,88,null,null,null,null,null,null,null,"2021-02-12","23:00:00",29435,29445,29425,29440,3433]
["2021-02-12","23:30:00",29440,29440,29420,29420,388,null,null,null,null,null,null,null,"2021-02-12","23:30:00",29440,29450,29415,29420,12162]
["2021-02-12","00:00:00",29430,29430,29290,29320,2305,null,null,null,null,null,null,null,"2021-02-12","00:00:00",29425,29435,29280,29315,37758]
["2021-02-12","00:30:00",29320,29340,29160,29330,4036,null,null,null,null,null,null,null,"2021-02-12","00:30:00",29320,29335,29165,29330,68901]
["2021-02-12","01:00:00",29330,29340,29280,29290,1089,null,null,null,null,null,null,null,"2021-02-12","01:00:00",29330,29345,29275,29290,24707]
["2021-02-12","01:30:00",29290,29320,29250,29290,747,null,null,null,null,null,null,null,"2021-02-12","01:30:00",29290,29325,29255,29285,16363]
["2021-02-12","02:00:00",29280,29280,29220,29260,639,null,null,null,null,null,null,null,"2021-02-12","02:00:00",29285,29285,29210,29255,16647]
["2021-02-12","02:30:00",29250,29280,29230,29260,404,null,null,null,null,null,null,null,"2021-02-12","02:30:00",29255,29280,29220,29260,8876]
["2021-02-12","03:00:00",29260,29290,29260,29290,256,null,null,null,null,null,null,null,"2021-02-12","03:00:00",29260,29295,29250,29295,5834]
["2021-02-12","03:30:00",29290,29310,29270,29290,257,null,null,null,null,null,null,null,"2021-02-12","03:30:00",29290,29315,29270,29295,5860]
["2021-02-12","04:00:00",29300,29320,29270,29320,359,null,null,null,null,null,null,null,"2021-02-12","04:00:00",29295,29320,29265,29320,7359]
["2021-02-12","04:30:00",29310,29340,29310,29340,356,null,null,null,null,null,null,null,"2021-02-12","04:30:00",29320,29345,29305,29340,8650]
["2021-02-12","05:00:00",29350,29360,29330,29340,263,null,null,null,null,null,null,null,"2021-02-12","05:00:00",29345,29360,29330,29340,5721]
["2021-02-12","05:30:00",29300,29300,29300,29300,102,null,null,null,null,null,null,null,"2021-02-12","05:30:00",29305,29305,29305,29305,1764]
["2021-02-12","08:45:00",29470,29650,29460,29650,2719,null,null,null,null,null,null,null,"2021-02-12","08:45:00",29470,29650,29460,29645,41422]
["2021-02-12","09:00:00",29650,29670,29480,29480,6910,null,null,null,null,null,null,null,"2021-02-12","09:00:00",29650,29670,29475,29475,96669]
["2021-02-12","09:30:00",29480,29520,29430,29450,2360,null,null,null,null,null,null,null,"2021-02-12","09:30:00",29480,29525,29430,29455,36167]
["2021-02-12","10:00:00",29460,29490,29430,29450,1902,null,null,null,null,null,null,null,"2021-02-12","10:00:00",29455,29495,29435,29460,20798]
["2021-02-12","10:30:00",29460,29460,29400,29450,1488,null,null,null,null,null,null,null,"2021-02-12","10:30:00",29460,29460,29400,29445,22014]
["2021-02-12","11:00:00",29440,29490,29440,29460,1040,null,null,null,null,null,null,null,"2021-02-12","11:00:00",29440,29490,29440,29455,14590]
["2021-02-12","11:30:00",29450,29460,29430,29430,401,null,null,null,null,null,null,null,"2021-02-12","11:30:00",29455,29460,29425,29430,6674]
["2021-02-12","12:00:00",29430,29470,29420,29460,297,null,null,null,null,null,null,null,"2021-02-12","12:00:00",29435,29460,29425,29450,4514]
["2021-02-12","12:30:00",29450,29470,29430,29460,856,null,null,null,null,null,null,null,"2021-02-12","12:30:00",29450,29475,29430,29460,11713]
["2021-02-12","13:00:00",29460,29490,29460,29460,598,null,null,null,null,null,null,null,"2021-02-12","13:00:00",29460,29490,29455,29465,9298]
["2021-02-12","13:30:00",29460,29490,29430,29450,641,null,null,null,null,null,null,null,"2021-02-12","13:30:00",29465,29485,29430,29450,10691]
["2021-02-12","14:00:00",29450,29490,29450,29480,501,null,null,null,null,null,null,null,"2021-02-12","14:00:00",29450,29490,29445,29490,9496]
["2021-02-12","14:30:00",29490,29500,29450,29490,2452,null,null,null,null,null,null,null,"2021-02-12","14:30:00",29490,29505,29450,29485,22423]
["2021-02-12","15:00:00",29480,29500,29380,29380,4431,null,null,null,null,null,null,null,"2021-02-12","15:00:00",29480,29500,29380,29380,22235]
["2021-02-15","16:30:00",29400,29410,29370,29370,663,null,null,null,null,null,null,null,"2021-02-15","16:30:00",29395,29410,29365,29370,13613]
["2021-02-15","17:00:00",29370,29430,29350,29400,843,null,null,null,null,null,null,null,"2021-02-15","17:00:00",29375,29430,29350,29400,21758]
["2021-02-15","17:30:00",29400,29400,29300,29350,1188,null,null,null,null,null,null,null,"2021-02-15","17:30:00",29405,29405,29300,29355,22187]
["2021-02-15","18:00:00",29360,29400,29360,29390,938,null,null,null,null,null,null,null,"2021-02-15","18:00:00",29355,29405,29350,29390,13797]
["2021-02-15","18:30:00",29380,29410,29380,29410,263,null,null,null,null,null,null,null,"2021-02-15","18:30:00",29390,29415,29380,29410,8176]
["2021-02-15","19:00:00",29410,29410,29400,29410,189,null,null,null,null,null,null,null,"2021-02-15","19:00:00",29415,29415,29395,29405,5123]
["2021-02-15","19:30:00",29400,29430,29400,29430,306,null,null,null,null,null,null,null,"2021-02-15","19:30:00",29405,29430,29395,29425,7131]
["2021-02-15","20:00:00",29420,29430,29420,29420,172,null,null,null,null,null,null,null,"2021-02-15","20:00:00",29430,29440,29410,29420,6842]
["2021-02-15","20:30:00",29420,29460,29420,29460,282,null,null,null,null,null,null,null,"2021-02-15","20:30:00",29420,29455,29415,29455,5815]
["2021-02-15","21:00:00",29460,29460,29440,29450,276,null,null,null,null,null,null,null,"2021-02-15","21:00:00",29455,29465,29440,29450,6814]
["2021-02-15","21:30:00",29460,29470,29450,29460,136,null,null,null,null,null,null,null,"2021-02-15","21:30:00",29455,29470,29450,29455,6647]
["2021-02-15","22:00:00",29460,29470,29460,29470,186,null,null,null,null,null,null,null,"2021-02-15","22:00:00",29460,29480,29455,29470,6508]
["2021-02-15","22:30:00",29470,29490,29430,29450,352,null,null,null,null,null,null,null,"2021-02-15","22:30:00",29475,29485,29435,29450,8164]
["2021-02-15","23:00:00",29450,29460,29440,29450,245,null,null,null,null,null,null,null,"2021-02-15","23:00:00",29450,29465,29435,29460,5687]
["2021-02-15","23:30:00",29460,29530,29450,29510,977,null,null,null,null,null,null,null,"2021-02-15","23:30:00",29460,29535,29455,29510,20954]
["2021-02-15","00:00:00",29520,29540,29510,29530,564,null,null,null,null,null,null,null,"2021-02-15","00:00:00",29515,29545,29500,29525,14679]
["2021-02-15","00:30:00",29520,29570,29490,29560,923,null,null,null,null,null,null,null,"2021-02-15","00:30:00",29525,29575,29490,29550,18019]
["2021-02-15","01:00:00",29560,29580,29540,29580,390,null,null,null,null,null,null,null,"2021-02-15","01:00:00",29550,29580,29540,29575,8600]
["2021-02-15","01:30:00",29580,29610,29580,29600,541,null,null,null,null,null,null,null,"2021-02-15","01:30:00",29580,29610,29575,29595,10734]
["2021-02-15","02:00:00",29600,29610,29580,29590,203,null,null,null,null,null,null,null,"2021-02-15","02:00:00",29600,29615,29575,29585,5371]
["2021-02-15","02:30:00",29580,29580,29550,29550,272,null,null,null,null,null,null,null,"2021-02-15","02:30:00",29585,29585,29550,29555,4497]
["2021-02-15","03:00:00",29560,29560,29530,29560,226,null,null,null,null,null,null,null,"2021-02-15","03:00:00",29555,29565,29520,29555,6274]
["2021-02-15","03:30:00",29560,29560,29550,29550,140,null,null,null,null,null,null,null,"2021-02-15","03:30:00",29555,29570,29545,29555,2831]
["2021-02-15","04:00:00",29550,29560,29540,29550,187,null,null,null,null,null,null,null,"2021-02-15","04:00:00",29555,29565,29535,29560,3266]
["2021-02-15","04:30:00",29560,29560,29540,29560,118,null,null,null,null,null,null,null,"2021-02-15","04:30:00",29560,29565,29535,29550,3384]
["2021-02-15","05:00:00",29560,29570,29550,29560,106,null,null,null,null,null,null,null,"2021-02-15","05:00:00",29555,29565,29550,29560,2938]
["2021-02-15","05:30:00",29590,29590,29590,29590,108,null,null,null,null,null,null,null,"2021-02-15","05:30:00",29580,29580,29580,29580,1894]
["2021-02-15","08:45:00",29690,29740,29680,29700,1551,null,null,null,null,null,null,null,"2021-02-15","08:45:00",29690,29735,29685,29700,19580]
["2021-02-15","09:00:00",29700,30010,29690,29950,10508,null,null,null,null,null,null,null,"2021-02-15","09:00:00",29700,30000,29690,29950,123471]
["2021-02-15","09:30:00",29950,29960,29820,29840,4039,null,null,null,null,null,null,null,"2021-02-15","09:30:00",29950,29960,29825,29835,56450]
["2021-02-15","10:00:00",29840,29890,29830,29850,1745,null,null,null,null,null,null,null,"2021-02-15","10:00:00",29835,29895,29825,29855,28549]
["2021-02-15","10:30:00",29850,29860,29780,29840,1933,null,null,null,null,null,null,null,"2021-02-15","10:30:00",29855,29865,29775,29845,29879]
["2021-02-15","11:00:00",29840,29870,29840,29850,1033,null,null,null,null,null,null,null,"2021-02-15","11:00:00",29840,29870,29835,29850,16963]
["2021-02-15","11:30:00",29850,29860,29840,29850,511,null,null,null,null,null,null,null,"2021-02-15","11:30:00",29850,29860,29830,29845,7770]
["2021-02-15","12:00:00",29840,29860,29830,29860,296,null,null,null,null,null,null,null,"2021-02-15","12:00:00",29845,29865,29830,29860,5294]
["2021-02-15","12:30:00",29860,29950,29850,29950,2141,null,null,null,null,null,null,null,"2021-02-15","12:30:00",29860,29955,29850,29950,26847]
["2021-02-15","13:00:00",29950,30040,29950,29990,4906,null,null,null,null,null,null,null,"2021-02-15","13:00:00",29955,30035,29945,29990,54145]
["2021-02-15","13:30:00",29990,30020,29970,30020,1301,null,null,null,null,null,null,null,"2021-02-15","13:30:00",29990,30025,29965,30020,18531]
["2021-02-15","14:00:00",30020,30040,29990,30010,1422,null,null,null,null,null,null,null,"2021-02-15","14:00:00",30020,30040,29990,30005,20516]
["2021-02-15","14:30:00",30000,30090,30000,30060,4419,null,null,null,null,null,null,null,"2021-02-15","14:30:00",30010,30085,29995,30065,45601]
["2021-02-15","15:00:00",30070,30130,30060,30100,6450,null,null,null,null,null,null,null,"2021-02-15","15:00:00",30065,30125,30065,30095,33555]
["2021-02-16","16:30:00",30140,30150,30090,30090,1481,null,null,null,null,null,null,null,"2021-02-16","16:30:00",30135,30155,30085,30095,19382]
["2021-02-16","17:00:00",30090,30090,30050,30060,1412,null,null,null,null,null,null,null,"2021-02-16","17:00:00",30090,30090,30040,30060,16877]
["2021-02-16","17:30:00",30060,30120,30060,30120,697,null,null,null,null,null,null,null,"2021-02-16","17:30:00",30055,30115,30055,30115,10410]
["2021-02-16","18:00:00",30120,30120,30090,30090,689,null,null,null,null,null,null,null,"2021-02-16","18:00:00",30110,30125,30085,30090,10397]
["2021-02-16","18:30:00",30090,30120,30080,30110,226,null,null,null,null,null,null,null,"2021-02-16","18:30:00",30090,30115,30080,30115,4392]
["2021-02-16","19:00:00",30110,30140,30100,30140,344,null,null,null,null,null,null,null,"2021-02-16","19:00:00",30115,30145,30100,30140,7337]
["2021-02-16","19:30:00",30130,30140,30130,30130,161,null,null,null,null,null,null,null,"2021-02-16","19:30:00",30135,30140,30125,30125,3748]
["2021-02-16","20:00:00",30120,30130,30110,30120,205,null,null,null,null,null,null,null,"2021-02-16","20:00:00",30125,30135,30105,30130,5542]
["2021-02-16","20:30:00",30130,30130,30120,30120,124,null,null,null,null,null,null,null,"2021-02-16","20:30:00",30130,30135,30120,30125,2976]
["2021-02-16","21:00:00",30120,30130,30110,30120,87,null,null,null,null,null,null,null,"2021-02-16","21:00:00",30125,30130,30110,30125,2556]
["2021-02-16","21:30:00",30130,30150,30090,30100,790,null,null,null,null,null,null,null,"2021-02-16","21:30:00",30130,30150,30090,30100,10618]
["2021-02-16","22:00:00",30100,30130,30090,30130,326,null,null,null,null,null,null,null,"2021-02-16","22:00:00",30100,30125,30090,30120,5065]
["2021-02-16","22:30:00",30130,30180,30110,30160,394,null,null,null,null,null,null,null,"2021-02-16","22:30:00",30125,30175,30110,30160,8516]
["2021-02-16","23:00:00",30160,30180,30140,30140,635,null,null,null,null,null,null,null,"2021-02-16","23:00:00",30160,30190,30135,30140,10122]
["2021-02-16","23:30:00",30130,30210,30130,30210,864,null,null,null,null,null,null,null,"2021-02-16","23:30:00",30135,30210,30130,30210,10654]
["2021-02-16","00:00:00",30210,30260,30210,30240,1122,null,null,null,null,null,null,null,"2021-02-16","00:00:00",30210,30260,30205,30245,16368]
["2021-02-16","00:30:00",30240,30260,30220,30260,291,null,null,null,null,null,null,null,"2021-02-16","00:30:00",30245,30270,30220,30265,6663]
["2021-02-16","01:00:00",30260,30280,30250,30250,389,null,null,null,null,null,null,null,"2021-02-16","01:00:00",30265,30280,30240,30240,7012]
["2021-02-16","01:30:00",30240,30260,30230,30240,251,null,null,null,null,null,null,null,"2021-02-16","01:30:00",30245,30250,30225,30245,5725]
["2021-02-16","02:00:00",30250,30250,30210,30210,219,null,null,null,null,null,null,null,"2021-02-16","02:00:00",30245,30250,30215,30220,2969]
["2021-02-16","02:30:00",30220,30230,30220,30230,113,null,null,null,null,null,null,null,"2021-02-16","02:30:00",30220,30235,30220,30230,1787]
["2021-02-16","03:00:00",30230,30250,30230,30250,59,null,null,null,null,null,null,null,"2021-02-16","03:00:00",30225,30250,30225,30245,696]
["2021-02-16","03:30:00",30250,30250,30240,30240,13,null,null,null,null,null,null,null,"2021-02-16","03:30:00",30245,30250,30240,30240,226]
["2021-02-16","04:00:00",30240,30270,30240,30250,84,null,null,null,null,null,null,null,"2021-02-16","04:00:00",30245,30265,30240,30250,1077]
["2021-02-16","04:30:00",30240,30250,30240,30250,46,null,null,null,null,null,null,null,"2021-02-16","04:30:00",30250,30255,30245,30255,468]
["2021-02-16","05:00:00",30260,30270,30250,30250,63,null,null,null,null,null,null,null,"2021-02-16","05:00:00",30255,30265,30245,30255,1262]
["2021-02-16","05:30:00",30230,30230,30230,30230,87,null,null,null,null,null,null,null,"2021-02-16","05:30:00",30235,30235,30235,30235,1686]
["2021-02-16","08:45:00",30250,30250,30160,30180,1442,null,null,null,null,null,null,null,"2021-02-16","08:45:00",30250,30255,30165,30175,22037]
["2021-02-16","09:00:00",30180,30470,30180,30390,9287,null,null,null,null,null,null,null,"2021-02-16","09:00:00",30180,30470,30175,30395,129071]
["2021-02-16","09:30:00",30400,30450,30310,30370,2666,null,null,null,null,null,null,null,"2021-02-16","09:30:00",30395,30450,30310,30370,47860]
["2021-02-16","10:00:00",30370,30490,30350,30450,3492,null,null,null,null,null,null,null,"2021-02-16","10:00:00",30370,30485,30350,30450,50079]
["2021-02-16","10:30:00",30450,30470,30420,30440,1459,null,null,null,null,null,null,null,"2021-02-16","10:30:00",30445,30470,30415,30435,27545]
["2021-02-16","11:00:00",30440,30570,30430,30570,3343,null,null,null,null,null,null,null,"2021-02-16","11:00:00",30435,30570,30425,30565,44973]
["2021-02-16","11:30:00",30570,30570,30530,30540,682,null,null,null,null,null,null,null,"2021-02-16","11:30:00",30565,30565,30525,30535,14550]
["2021-02-16","12:00:00",30530,30570,30520,30570,768,null,null,null,null,null,null,null,"2021-02-16","12:00:00",30535,30575,30515,30570,13735]
["2021-02-16","12:30:00",30560,30630,30530,30610,3503,null,null,null,null,null,null,null,"2021-02-16","12:30:00",30565,30620,30535,30610,53175]
["2021-02-16","13:00:00",30610,30640,30570,30600,1822,null,null,null,null,null,null,null,"2021-02-16","13:00:00",30615,30635,30575,30595,31745]
["2021-02-16","13:30:00",30600,30660,30590,30650,1848,null,null,null,null,null,null,null,"2021-02-16","13:30:00",30600,30660,30585,30650,32542]
["2021-02-16","14:00:00",30650,30720,30650,30700,3171,null,null,null,null,null,null,null,"2021-02-16","14:00:00",30645,30710,30645,30695,46309]
["2021-02-16","14:30:00",30700,30700,30290,30450,14948,null,null,null,null,null,null,null,"2021-02-16","14:30:00",30690,30695,30290,30450,165111]
["2021-02-16","15:00:00",30440,30600,30430,30600,7626,null,null,null,null,null,null,null,"2021-02-16","15:00:00",30445,30600,30440,30600,34052]
["2021-02-17","16:30:00",30550,30590,30520,30530,1497,null,null,null,null,null,null,null,"2021-02-17","16:30:00",30550,30585,30520,30530,24289]
["2021-02-17","17:00:00",30530,30570,30510,30550,1388,null,null,null,null,null,null,null,"2021-02-17","17:00:00",30530,30565,30500,30545,24431]
["2021-02-17","17:30:00",30540,30540,30460,30490,1539,null,null,null,null,null,null,null,"2021-02-17","17:30:00",30545,30545,30460,30500,19757]
["2021-02-17","18:00:00",30490,30510,30430,30460,933,null,null,null,null,null,null,null,"2021-02-17","18:00:00",30495,30515,30435,30455,13657]
["2021-02-17","18:30:00",30450,30490,30410,30470,658,null,null,null,null,null,null,null,"2021-02-17","18:30:00",30455,30485,30410,30475,14428]
["2021-02-17","19:00:00",30480,30500,30470,30480,273,null,null,null,null,null,null,null,"2021-02-17","19:00:00",30480,30500,30470,30470,7707]
["2021-02-17","19:30:00",30480,30510,30480,30480,300,null,null,null,null,null,null,null,"2021-02-17","19:30:00",30475,30515,30470,30480,8264]
["2021-02-17","20:00:00",30480,30490,30440,30490,375,null,null,null,null,null,null,null,"2021-02-17","20:00:00",30480,30495,30435,30490,10520]
["2021-02-17","20:30:00",30490,30520,30480,30520,442,null,null,null,null,null,null,null,"2021-02-17","20:30:00",30490,30520,30480,30520,8528]
["2021-02-17","21:00:00",30510,30580,30500,30540,654,null,null,null,null,null,null,null,"2021-02-17","21:00:00",30520,30580,30495,30545,16962]
["2021-02-17","21:30:00",30540,30550,30520,30540,271,null,null,null,null,null,null,null,"2021-02-17","21:30:00",30545,30550,30515,30540,8803]
["2021-02-17","22:00:00",30540,30540,30520,30540,201,null,null,null,null,null,null,null,"2021-02-17","22:00:00",30540,30545,30515,30540,5749]
["2021-02-17","22:30:00",30540,30540,30490,30490,407,null,null,null,null,null,null,null,"2021-02-17","22:30:00",30540,30545,30485,30500,11222]
["2021-02-17","23:00:00",30500,30500,30460,30490,490,null,null,null,null,null,null,null,"2021-02-17","23:00:00",30500,30505,30455,30490,14080]
["2021-02-17","23:30:00",30490,30520,30440,30500,1376,null,null,null,null,null,null,null,"2021-02-17","23:30:00",30490,30520,30445,30495,27529]
["2021-02-17","00:00:00",30500,30540,30430,30540,893,null,null,null,null,null,null,null,"2021-02-17","00:00:00",30495,30540,30430,30540,21934]
["2021-02-17","00:30:00",30540,30550,30450,30500,845,null,null,null,null,null,null,null,"2021-02-17","00:30:00",30540,30545,30445,30500,19693]
["2021-02-17","01:00:00",30490,30510,30450,30470,593,null,null,null,null,null,null,null,"2021-02-17","01:00:00",30500,30510,30455,30470,11629]
["2021-02-17","01:30:00",30460,30500,30430,30450,972,null,null,null,null,null,null,null,"2021-02-17","01:30:00",30465,30500,30430,30450,16022]
["2021-02-17","02:00:00",30440,30470,30380,30460,599,null,null,null,null,null,null,null,"2021-02-17","02:00:00",30445,30475,30385,30465,14627]
["2021-02-17","02:30:00",30470,30470,30440,30460,261,null,null,null,null,null,null,null,"2021-02-17","02:30:00",30465,30470,30435,30460,5170]
["2021-02-17","03:00:00",30460,30480,30450,30460,154,null,null,null,null,null,null,null,"2021-02-17","03:00:00",30460,30485,30450,30465,4976]
["2021-02-17","03:30:00",30470,30480,30430,30430,297,null,null,null,null,null,null,null,"2021-02-17","03:30:00",30465,30485,30430,30430,3851]
["2021-02-17","04:00:00",30440,30460,30430,30460,262,null,null,null,null,null,null,null,"2021-02-17","04:00:00",30435,30460,30430,30460,4271]
["2021-02-17","04:30:00",30460,30460,30410,30440,237,null,null,null,null,null,null,null,"2021-02-17","04:30:00",30465,30465,30420,30445,4716]
["2021-02-17","05:00:00",30440,30450,30410,30420,289,null,null,null,null,null,null,null,"2021-02-17","05:00:00",30440,30445,30410,30420,5512]
["2021-02-17","05:30:00",30410,30410,30410,30410,93,null,null,null,null,null,null,null,"2021-02-17","05:30:00",30410,30410,30410,30410,1483]
["2021-02-17","08:45:00",30380,30390,30300,30320,1871,null,null,null,null,null,null,null,"2021-02-17","08:45:00",30380,30390,30300,30320,25856]
["2021-02-17","09:00:00",30320,30360,30160,30320,8086,null,null,null,null,null,null,null,"2021-02-17","09:00:00",30320,30365,30160,30315,105100]
["2021-02-17","09:30:00",30320,30390,30200,30250,3205,null,null,null,null,null,null,null,"2021-02-17","09:30:00",30320,30395,30195,30250,57370]
["2021-02-17","10:00:00",30250,30260,30180,30210,3225,null,null,null,null,null,null,null,"2021-02-17","10:00:00",30255,30265,30185,30210,38892]
["2021-02-17","10:30:00",30210,30250,30180,30210,1915,null,null,null,null,null,null,null,"2021-02-17","10:30:00",30205,30245,30180,30215,29554]
["2021-02-17","11:00:00",30220,30220,30170,30190,2427,null,null,null,null,null,null,null,"2021-02-17","11:00:00",30215,30225,30175,30190,28335]
["2021-02-17","11:30:00",30190,30270,30170,30260,1177,null,null,null,null,null,null,null,"2021-02-17","11:30:00",30185,30275,30170,30260,17878]
["2021-02-17","12:00:00",30260,30290,30260,30260,605,null,null,null,null,null,null,null,"2021-02-17","12:00:00",30255,30290,30250,30255,10780]
["2021-02-17","12:30:00",30250,30350,30240,30330,1915,null,null,null,null,null,null,null,"2021-02-17","12:30:00",30255,30355,30240,30325,35024]
["2021-02-17","13:00:00",30320,30320,30270,30280,1211,null,null,null,null,null,null,null,"2021-02-17","13:00:00",30325,30325,30275,30280,18345]
["2021-02-17","13:30:00",30280,30290,30260,30270,684,null,null,null,null,null,null,null,"2021-02-17","13:30:00",30280,30300,30260,30275,12736]
["2021-02-17","14:00:00",30280,30330,30280,30320,1193,null,null,null,null,null,null,null,"2021-02-17","14:00:00",30270,30330,30270,30325,20591]
["2021-02-17","14:30:00",30330,30360,30280,30300,2580,null,null,null,null,null,null,null,"2021-02-17","14:30:00",30325,30355,30285,30295,34061]
["2021-02-17","15:00:00",30290,30400,30280,30400,5582,null,null,null,null,null,null,null,"2021-02-17","15:00:00",30295,30400,30280,30400,30093]
["2021-02-18","16:30:00",30370,30380,30340,30360,886,null,null,null,null,null,null,null,"2021-02-18","16:30:00",30375,30385,30345,30360,15621]
["2021-02-18","17:00:00",30360,30380,30290,30370,1048,null,null,null,null,null,null,null,"2021-02-18","17:00:00",30360,30380,30295,30365,25936]
["2021-02-18","17:30:00",30370,30440,30370,30420,890,null,null,null,null,null,null,null,"2021-02-18","17:30:00",30370,30435,30365,30425,20950]
["2021-02-18","18:00:00",30420,30420,30350,30370,456,null,null,null,null,null,null,null,"2021-02-18","18:00:00",30420,30425,30345,30370,14037]
["2021-02-18","18:30:00",30370,30370,30350,30360,449,null,null,null,null,null,null,null,"2021-02-18","18:30:00",30370,30375,30340,30360,11537]
["2021-02-18","19:00:00",30360,30380,30350,30380,254,null,null,null,null,null,null,null,"2021-02-18","19:00:00",30360,30385,30345,30385,6934]
["2021-02-18","19:30:00",30380,30400,30360,30370,266,null,null,null,null,null,null,null,"2021-02-18","19:30:00",30385,30400,30360,30365,8928]
["2021-02-18","20:00:00",30360,30370,30340,30360,270,null,null,null,null,null,null,null,"2021-02-18","20:00:00",30365,30370,30340,30370,7637]
["2021-02-18","20:30:00",30370,30380,30360,30380,245,null,null,null,null,null,null,null,"2021-02-18","20:30:00",30370,30385,30360,30385,4760]
["2021-02-18","21:00:00",30380,30390,30380,30380,168,null,null,null,null,null,null,null,"2021-02-18","21:00:00",30385,30400,30370,30380,6537]
["2021-02-18","21:30:00",30380,30400,30380,30390,196,null,null,null,null,null,null,null,"2021-02-18","21:30:00",30380,30410,30380,30385,5883]
["2021-02-18","22:00:00",30390,30400,30370,30370,219,null,null,null,null,null,null,null,"2021-02-18","22:00:00",30390,30400,30365,30370,6040]
["2021-02-18","22:30:00",30380,30390,30320,30350,729,null,null,null,null,null,null,null,"2021-02-18","22:30:00",30370,30390,30325,30355,17854]
["2021-02-18","23:00:00",30350,30360,30280,30290,1086,null,null,null,null,null,null,null,"2021-02-18","23:00:00",30350,30370,30285,30290,21419]
["2021-02-18","23:30:00",30290,30320,30210,30290,2485,null,null,null,null,null,null,null,"2021-02-18","23:30:00",30290,30320,30205,30285,46808]
["2021-02-18","00:00:00",30290,30330,30220,30230,1280,null,null,null,null,null,null,null,"2021-02-18","00:00:00",30290,30330,30210,30240,29428]
["2021-02-18","00:30:00",30240,30280,30210,30270,1154,null,null,null,null,null,null,null,"2021-02-18","00:30:00",30240,30280,30205,30265,24078]
["2021-02-18","01:00:00",30270,30270,30180,30220,931,null,null,null,null,null,null,null,"2021-02-18","01:00:00",30265,30275,30170,30215,23029]
["2021-02-18","01:30:00",30210,30220,30140,30210,1093,null,null,null,null,null,null,null,"2021-02-18","01:30:00",30210,30225,30140,30210,25141]
["2021-02-18","02:00:00",30220,30260,30210,30260,434,null,null,null,null,null,null,null,"2021-02-18","02:00:00",30215,30255,30205,30255,10063]
["2021-02-18","02:30:00",30260,30260,30240,30240,294,null,null,null,null,null,null,null,"2021-02-18","02:30:00",30260,30260,30235,30245,6268]
["2021-02-18","03:00:00",30250,30280,30250,30280,228,null,null,null,null,null,null,null,"2021-02-18","03:00:00",30245,30285,30245,30285,6295]
["2021-02-18","03:30:00",30280,30280,30250,30250,322,null,null,null,null,null,null,null,"2021-02-18","03:30:00",30280,30280,30245,30250,6173]
["2021-02-18","04:00:00",30260,30300,30260,30270,382,null,null,null,null,null,null,null,"2021-02-18","04:00:00",30255,30295,30250,30270,5432]
["2021-02-18","04:30:00",30280,30340,30270,30330,390,null,null,null,null,null,null,null,"2021-02-18","04:30:00",30270,30335,30270,30325,5121]
["2021-02-18","05:00:00",30330,30440,30320,30430,1112,null,null,null,null,null,null,null,"2021-02-18","05:00:00",30325,30435,30315,30425,12402]
["2021-02-18","05:30:00",30420,30420,30420,30420,88,null,null,null,null,null,null,null,"2021-02-18","05:30:00",30420,30420,30420,30420,1755]
["2021-02-18","08:45:00",30360,30380,30330,30340,955,null,null,null,null,null,null,null,"2021-02-18","08:45:00",30360,30380,30335,30340,14768]
["2021-02-18","09:00:00",30340,30560,30280,30340,8147,null,null,null,null,null,null,null,"2021-02-18","09:00:00",30340,30565,30285,30345,126786]
["2021-02-18","09:30:00",30340,30430,30320,30380,2572,null,null,null,null,null,null,null,"2021-02-18","09:30:00",30345,30430,30315,30380,46291]
["2021-02-18","10:00:00",30380,30410,30330,30350,2765,null,null,null,null,null,null,null,"2021-02-18","10:00:00",30380,30410,30330,30340,31893]
["2021-02-18","10:30:00",30340,30350,30230,30320,3916,null,null,null,null,null,null,null,"2021-02-18","10:30:00",30340,30350,30230,30320,51516]
["2021-02-18","11:00:00",30320,30340,30300,30340,2846,null,null,null,null,null,null,null,"2021-02-18","11:00:00",30325,30345,30300,30345,33024]
["2021-02-18","11:30:00",30350,30370,30320,30370,1286,null,null,null,null,null,null,null,"2021-02-18","11:30:00",30345,30380,30320,30370,19170]
["2021-02-18","12:00:00",30380,30380,30250,30250,1775,null,null,null,null,null,null,null,"2021-02-18","12:00:00",30375,30380,30245,30255,20419]
["2021-02-18","12:30:00",30250,30260,30170,30240,3273,null,null,null,null,null,null,null,"2021-02-18","12:30:00",30250,30265,30170,30230,50351]
["2021-02-18","13:00:00",30240,30240,30130,30190,1909,null,null,null,null,null,null,null,"2021-02-18","13:00:00",30230,30240,30130,30195,37408]
["2021-02-18","13:30:00",30200,30230,30190,30230,1133,null,null,null,null,null,null,null,"2021-02-18","13:30:00",30190,30230,30185,30225,18296]
["2021-02-18","14:00:00",30220,30270,30210,30220,1943,null,null,null,null,null,null,null,"2021-02-18","14:00:00",30230,30275,30205,30225,25624]
["2021-02-18","14:30:00",30230,30260,30190,30240,3146,null,null,null,null,null,null,null,"2021-02-18","14:30:00",30225,30265,30190,30235,33212]
["2021-02-18","15:00:00",30240,30250,30210,30230,3650,null,null,null,null,null,null,null,"2021-02-18","15:00:00",30235,30250,30210,30230,19970]
["2021-02-19","16:30:00",30200,30200,30160,30160,1311,null,null,null,null,null,null,null,"2021-02-19","16:30:00",30200,30205,30155,30160,17011]
["2021-02-19","17:00:00",30170,30220,30090,30090,2007,null,null,null,null,null,null,null,"2021-02-19","17:00:00",30165,30225,30090,30095,30356]
["2021-02-19","17:30:00",30100,30220,30100,30220,1219,null,null,null,null,null,null,null,"2021-02-19","17:30:00",30095,30225,30095,30225,24331]
["2021-02-19","18:00:00",30220,30230,30140,30140,1146,null,null,null,null,null,null,null,"2021-02-19","18:00:00",30225,30230,30130,30135,15390]
["2021-02-19","18:30:00",30140,30180,30100,30170,1021,null,null,null,null,null,null,null,"2021-02-19","18:30:00",30140,30180,30100,30175,17187]
["2021-02-19","19:00:00",30180,30200,30160,30170,851,null,null,null,null,null,null,null,"2021-02-19","19:00:00",30175,30205,30160,30165,11584]
["2021-02-19","19:30:00",30170,30180,30100,30100,712,null,null,null,null,null,null,null,"2021-02-19","19:30:00",30165,30180,30095,30095,15075]
["2021-02-19","20:00:00",30100,30100,30050,30100,931,null,null,null,null,null,null,null,"2021-02-19","20:00:00",30100,30110,30055,30095,18881]
["2021-02-19","20:30:00",30090,30090,30050,30070,862,null,null,null,null,null,null,null,"2021-02-19","20:30:00",30095,30095,30045,30075,14575]
["2021-02-19","21:00:00",30070,30090,30060,30090,479,null,null,null,null,null,null,null,"2021-02-19","21:00:00",30075,30095,30050,30090,11163]
["2021-02-19","21:30:00",30090,30110,30060,30070,366,null,null,null,null,null,null,null,"2021-02-19","21:30:00",30090,30110,30060,30070,12418]
["2021-02-19","22:00:00",30070,30080,30030,30040,521,null,null,null,null,null,null,null,"2021-02-19","22:00:00",30075,30085,30025,30045,11316]
["2021-02-19","22:30:00",30040,30060,29980,29990,1020,null,null,null,null,null,null,null,"2021-02-19","22:30:00",30045,30055,29985,29995,24078]
["2021-02-19","23:00:00",29990,30010,29950,29980,1597,null,null,null,null,null,null,null,"2021-02-19","23:00:00",29990,30010,29945,29990,28397]
["2021-02-19","23:30:00",30000,30050,29990,30040,2321,null,null,null,null,null,null,null,"2021-02-19","23:30:00",29995,30050,29990,30040,36959]
["2021-02-19","00:00:00",30040,30040,29880,29930,2167,null,null,null,null,null,null,null,"2021-02-19","00:00:00",30040,30045,29885,29925,43272]
["2021-02-19","00:30:00",29920,29990,29890,29960,1135,null,null,null,null,null,null,null,"2021-02-19","00:30:00",29925,29990,29885,29960,20737]
["2021-02-19","01:00:00",29970,30030,29960,30000,1349,null,null,null,null,null,null,null,"2021-02-19","01:00:00",29965,30035,29955,29995,20770]
["2021-02-19","01:30:00",29990,30020,29970,29980,473,null,null,null,null,null,null,null,"2021-02-19","01:30:00",29995,30010,29965,29985,9232]
["2021-02-19","02:00:00",29980,30010,29940,30000,485,null,null,null,null,null,null,null,"2021-02-19","02:00:00",29985,30010,29940,30005,10601]
["2021-02-19","02:30:00",30000,30000,29980,29990,240,null,null,null,null,null,null,null,"2021-02-19","02:30:00",30005,30005,29975,29990,3643]
["2021-02-19","03:00:00",29990,30050,29970,30040,450,null,null,null,null,null,null,null,"2021-02-19","03:00:00",29990,30045,29970,30035,6790]
["2021-02-19","03:30:00",30030,30040,30020,30030,240,null,null,null,null,null,null,null,"2021-02-19","03:30:00",30035,30040,30015,30025,3093]
["2021-02-19","04:00:00",30030,30060,30030,30060,312,null,null,null,null,null,null,null,"2021-02-19","04:00:00",30030,30070,30025,30065,6179]
["2021-02-19","04:30:00",30070,30110,30070,30100,445,null,null,null,null,null,null,null,"2021-02-19","04:30:00",30065,30110,30065,30100,7954]
["2021-02-19","05:00:00",30090,30110,30070,30080,309,null,null,null,null,null,null,null,"2021-02-19","05:00:00",30095,30105,30065,30075,6075]
["2021-02-19","05:30:00",30070,30070,30070,30070,81,null,null,null,null,null,null,null,"2021-02-19","05:30:00",30070,30070,30070,30070,1939]
["2021-02-19","08:45:00",30020,30030,29970,29970,2091,null,null,null,null,null,null,null,"2021-02-19","08:45:00",30025,30035,29970,29970,20670]
["2021-02-19","09:00:00",29970,30130,29960,30110,4161,null,null,null,null,null,null,null,"2021-02-19","09:00:00",29970,30135,29960,30105,72092]
["2021-02-19","09:30:00",30100,30120,30050,30100,1875,null,null,null,null,null,null,null,"2021-02-19","09:30:00",30105,30125,30055,30105,31464]
["2021-02-19","10:00:00",30110,30160,30020,30020,2330,null,null,null,null,null,null,null,"2021-02-19","10:00:00",30105,30160,30010,30015,45216]
["2021-02-19","10:30:00",30010,30020,29910,29990,4523,null,null,null,null,null,null,null,"2021-02-19","10:30:00",30010,30025,29915,29985,64890]
["2021-02-19","11:00:00",29980,29990,29890,29940,2750,null,null,null,null,null,null,null,"2021-02-19","11:00:00",29990,29990,29895,29945,35370]
["2021-02-19","11:30:00",29950,29960,29740,29800,4988,null,null,null,null,null,null,null,"2021-02-19","11:30:00",29950,29960,29740,29805,56042]
["2021-02-19","12:00:00",29800,29890,29800,29860,2156,null,null,null,null,null,null,null,"2021-02-19","12:00:00",29805,29890,29790,29850,30777]
["2021-02-19","12:30:00",29850,29930,29840,29880,2844,null,null,null,null,null,null,null,"2021-02-19","12:30:00",29855,29930,29830,29880,44944]
["2021-02-19","13:00:00",29880,29910,29840,29910,1301,null,null,null,null,null,null,null,"2021-02-19","13:00:00",29880,29920,29840,29905,26169]
["2021-02-19","13:30:00",29900,29990,29900,29940,2851,null,null,null,null,null,null,null,"2021-02-19","13:30:00",29905,29995,29895,29940,37382]
["2021-02-19","14:00:00",29940,30010,29940,29940,2075,null,null,null,null,null,null,null,"2021-02-19","14:00:00",29940,30015,29935,29935,29491]
["2021-02-19","14:30:00",29930,30040,29930,30000,3389,null,null,null,null,null,null,null,"2021-02-19","14:30:00",29935,30035,29925,30000,44338]
["2021-02-19","15:00:00",30000,30040,29970,30040,4307,null,null,null,null,null,null,null,"2021-02-19","15:00:00",30000,30040,29965,30040,21382]
["2021-02-22","16:30:00",30070,30090,30040,30070,873,null,null,null,null,null,null,null,"2021-02-22","16:30:00",30070,30085,30045,30065,14899]
["2021-02-22","17:00:00",30060,30100,30040,30060,1100,null,null,null,null,null,null,null,"2021-02-22","17:00:00",30060,30100,30035,30065,20120]
["2021-02-22","17:30:00",30070,30100,30010,30100,1125,null,null,null,null,null,null,null,"2021-02-22","17:30:00",30065,30105,30005,30095,23201]
["2021-02-22","18:00:00",30100,30150,30080,30140,1075,null,null,null,null,null,null,null,"2021-02-22","18:00:00",30095,30155,30070,30140,20821]
["2021-02-22","18:30:00",30140,30180,30140,30150,683,null,null,null,null,null,null,null,"2021-02-22","18:30:00",30135,30180,30135,30140,17118]
["2021-02-22","19:00:00",30140,30180,30130,30150,894,null,null,null,null,null,null,null,"2021-02-22","19:00:00",30140,30190,30130,30150,18129]
["2021-02-22","19:30:00",30150,30190,30150,30180,292,null,null,null,null,null,null,null,"2021-02-22","19:30:00",30155,30190,30140,30180,8728]
["2021-02-22","20:00:00",30180,30190,30130,30140,639,null,null,null,null,null,null,null,"2021-02-22","20:00:00",30185,30195,30135,30140,12447]
["2021-02-22","20:30:00",30140,30140,30100,30110,455,null,null,null,null,null,null,null,"2021-02-22","20:30:00",30140,30140,30105,30105,9124]
["2021-02-22","21:00:00",30110,30180,30110,30180,263,null,null,null,null,null,null,null,"2021-02-22","21:00:00",30110,30185,30105,30185,9800]
["2021-02-22","21:30:00",30180,30190,30170,30190,248,null,null,null,null,null,null,null,"2021-02-22","21:30:00",30185,30195,30170,30180,10166]
["2021-02-22","22:00:00",30180,30200,30180,30200,329,null,null,null,null,null,null,null,"2021-02-22","22:00:00",30185,30200,30175,30200,7363]
["2021-02-22","22:30:00",30200,30250,30200,30230,708,null,null,null,null,null,null,null,"2021-02-22","22:30:00",30200,30255,30195,30235,16457]
["2021-02-22","23:00:00",30230,30230,30190,30190,515,null,null,null,null,null,null,null,"2021-02-22","23:00:00",30235,30235,30190,30190,13131]
["2021-02-22","23:30:00",30190,30230,30170,30230,1357,null,null,null,null,null,null,null,"2021-02-22","23:30:00",30190,30235,30165,30225,26411]
["2021-02-22","00:00:00",30230,30260,30200,30250,779,null,null,null,null,null,null,null,"2021-02-22","00:00:00",30225,30265,30200,30250,18829]
["2021-02-22","00:30:00",30250,30280,30220,30280,715,null,null,null,null,null,null,null,"2021-02-22","00:30:00",30250,30290,30215,30280,15998]
["2021-02-22","01:00:00",30280,30320,30280,30310,711,null,null,null,null,null,null,null,"2021-02-22","01:00:00",30285,30315,30270,30310,13334]
["2021-02-22","01:30:00",30300,30310,30280,30290,439,null,null,null,null,null,null,null,"2021-02-22","01:30:00",30305,30315,30280,30290,7767]
["2021-02-22","02:00:00",30290,30300,30260,30260,602,null,null,null,null,null,null,null,"2021-02-22","02:00:00",30295,30305,30250,30260,7780]
["2021-02-22","02:30:00",30260,30270,30200,30220,779,null,null,null,null,null,null,null,"2021-02-22","02:30:00",30260,30270,30205,30215,13816]
["2021-02-22","03:00:00",30210,30230,30170,30210,563,null,null,null,null,null,null,null,"2021-02-22","03:00:00",30215,30235,30170,30215,15015]
["2021-02-22","03:30:00",30220,30240,30190,30240,382,null,null,null,null,null,null,null,"2021-02-22","03:30:00",30215,30245,30190,30240,8697]
["2021-02-22","04:00:00",30240,30250,30180,30180,350,null,null,null,null,null,null,null,"2021-02-22","04:00:00",30240,30250,30170,30175,6701]
["2021-02-22","04:30:00",30180,30210,30180,30210,315,null,null,null,null,null,null,null,"2021-02-22","04:30:00",30175,30210,30175,30210,6459]
["2021-02-22","05:00:00",30210,30220,30190,30200,239,null,null,null,null,null,null,null,"2021-02-22","05:00:00",30205,30230,30185,30195,5723]
["2021-02-22","05:30:00",30180,30180,30180,30180,84,null,null,null,null,null,null,null,"2021-02-22","05:30:00",30180,30180,30180,30180,1919]
["2021-02-22","08:45:00",30240,30300,30230,30290,1790,null,null,null,null,null,null,null,"2021-02-22","08:45:00",30240,30300,30235,30290,19286]
["2021-02-22","09:00:00",30290,30390,30290,30320,5352,null,null,null,null,null,null,null,"2021-02-22","09:00:00",30290,30385,30280,30325,75598]
["2021-02-22","09:30:00",30320,30410,30320,30400,2468,null,null,null,null,null,null,null,"2021-02-22","09:30:00",30325,30410,30320,30395,41011]
["2021-02-22","10:00:00",30390,30450,30380,30400,2701,null,null,null,null,null,null,null,"2021-02-22","10:00:00",30395,30455,30385,30405,39515]
["2021-02-22","10:30:00",30400,30400,30300,30320,2240,null,null,null,null,null,null,null,"2021-02-22","10:30:00",30405,30405,30295,30315,35588]
["2021-02-22","11:00:00",30320,30360,30220,30240,2590,null,null,null,null,null,null,null,"2021-02-22","11:00:00",30315,30365,30225,30235,40339]
["2021-02-22","11:30:00",30240,30250,30140,30180,2675,null,null,null,null,null,null,null,"2021-02-22","11:30:00",30235,30250,30145,30185,41280]
["2021-02-22","12:00:00",30180,30210,30170,30200,1494,null,null,null,null,null,null,null,"2021-02-22","12:00:00",30185,30210,30170,30195,16460]
["2021-02-22","12:30:00",30190,30210,30080,30190,3823,null,null,null,null,null,null,null,"2021-02-22","12:30:00",30190,30210,30075,30190,54578]
["2021-02-22","13:00:00",30200,30280,30200,30260,2588,null,null,null,null,null,null,null,"2021-02-22","13:00:00",30195,30285,30190,30260,34468]
["2021-02-22","13:30:00",30260,30300,30210,30230,1719,null,null,null,null,null,null,null,"2021-02-22","13:30:00",30260,30305,30215,30235,26949]
["2021-02-22","14:00:00",30240,30260,30200,30240,1687,null,null,null,null,null,null,null,"2021-02-22","14:00:00",30235,30255,30190,30235,28202]
["2021-02-22","14:30:00",30240,30250,30150,30150,3436,null,null,null,null,null,null,null,"2021-02-22","14:30:00",30240,30255,30150,30150,35512]
["2021-02-22","15:00:00",30150,30200,30140,30170,4306,null,null,null,null,null,null,null,"2021-02-22","15:00:00",30150,30200,30140,30170,21042]
["2021-02-24","16:30:00",30100,30110,30060,30110,1263,null,null,null,null,null,null,null,"2021-02-24","16:30:00",30100,30115,30060,30105,25684]
["2021-02-24","17:00:00",30110,30110,30020,30030,1628,null,null,null,null,null,null,null,"2021-02-24","17:00:00",30110,30115,30020,30030,34065]
["2021-02-24","17:30:00",30030,30030,29970,30020,1248,null,null,null,null,null,null,null,"2021-02-24","17:30:00",30025,30035,29970,30020,27874]
["2021-02-24","18:00:00",30020,30090,30020,30040,880,null,null,null,null,null,null,null,"2021-02-24","18:00:00",30015,30085,30010,30045,20267]
["2021-02-24","18:30:00",30050,30060,30020,30060,456,null,null,null,null,null,null,null,"2021-02-24","18:30:00",30050,30070,30020,30060,13392]
["2021-02-24","19:00:00",30070,30080,30060,30070,327,null,null,null,null,null,null,null,"2021-02-24","19:00:00",30060,30085,30050,30080,9313]
["2021-02-24","19:30:00",30070,30090,30060,30070,271,null,null,null,null,null,null,null,"2021-02-24","19:30:00",30080,30095,30060,30070,8546]
["2021-02-24","20:00:00",30070,30100,30070,30070,340,null,null,null,null,null,null,null,"2021-02-24","20:00:00",30070,30105,30065,30070,10849]
["2021-02-24","20:30:00",30070,30070,30040,30070,284,null,null,null,null,null,null,null,"2021-02-24","20:30:00",30075,30080,30035,30070,10296]
["2021-02-24","21:00:00",30070,30090,30070,30080,229,null,null,null,null,null,null,null,"2021-02-24","21:00:00",30070,30095,30065,30080,6536]
["2021-02-24","21:30:00",30070,30080,30020,30040,339,null,null,null,null,null,null,null,"2021-02-24","21:30:00",30080,30080,30020,30040,10551]
["2021-02-24","22:00:00",30040,30050,29990,30000,407,null,null,null,null,null,null,null,"2021-02-24","22:00:00",30045,30050,29985,30005,12883]
["2021-02-24","22:30:00",30010,30050,30010,30030,456,null,null,null,null,null,null,null,"2021-02-24","22:30:00",30010,30055,30005,30030,12040]
["2021-02-24","23:00:00",30030,30030,29980,30020,390,null,null,null,null,null,null,null,"2021-02-24","23:00:00",30030,30030,29975,30015,12410]
["2021-02-24","23:30:00",30010,30060,30000,30040,1215,null,null,null,null,null,null,null,"2021-02-24","23:30:00",30020,30055,30000,30045,26692]
["2021-02-24","00:00:00",30040,30070,30000,30020,830,null,null,null,null,null,null,null,"2021-02-24","00:00:00",30040,30075,29995,30025,19229]
["2021-02-24","00:30:00",30020,30070,30010,30050,544,null,null,null,null,null,null,null,"2021-02-24","00:30:00",30025,30065,30010,30060,16479]
["2021-02-24","01:00:00",30050,30110,30040,30100,559,null,null,null,null,null,null,null,"2021-02-24","01:00:00",30055,30110,30035,30095,14020]
["2021-02-24","01:30:00",30090,30120,30080,30110,388,null,null,null,null,null,null,null,"2021-02-24","01:30:00",30090,30120,30080,30115,10982]
["2021-02-24","02:00:00",30110,30110,30070,30080,219,null,null,null,null,null,null,null,"2021-02-24","02:00:00",30115,30115,30070,30080,7353]
["2021-02-24","02:30:00",30080,30120,30080,30120,246,null,null,null,null,null,null,null,"2021-02-24","02:30:00",30080,30125,30075,30120,5033]
["2021-02-24","03:00:00",30120,30130,30110,30130,208,null,null,null,null,null,null,null,"2021-02-24","03:00:00",30120,30130,30100,30130,3912]
["2021-02-24","03:30:00",30130,30170,30130,30160,228,null,null,null,null,null,null,null,"2021-02-24","03:30:00",30130,30165,30125,30160,5692]
["2021-02-24","04:00:00",30160,30170,30150,30160,100,null,null,null,null,null,null,null,"2021-02-24","04:00:00",30160,30165,30140,30160,4393]
["2021-02-24","04:30:00",30150,30160,30140,30140,108,null,null,null,null,null,null,null,"2021-02-24","04:30:00",30160,30160,30130,30135,3224]
["2021-02-24","05:00:00",30140,30140,30060,30060,257,null,null,null,null,null,null,null,"2021-02-24","05:00:00",30135,30140,30060,30060,4606]
["2021-02-24","05:30:00",30060,30060,30060,30060,110,null,null,null,null,null,null,null,"2021-02-24","05:30:00",30060,30060,30060,30060,1674]
["2021-02-24","08:45:00",30040,30050,29970,29990,1655,null,null,null,null,null,null,null,"2021-02-24","08:45:00",30035,30050,29965,29995,20926]
["2021-02-24","09:00:00",29990,30070,29830,29840,7771,null,null,null,null,null,null,null,"2021-02-24","09:00:00",29995,30075,29835,29845,106624]
["2021-02-24","09:30:00",29850,29960,29840,29880,3107,null,null,null,null,null,null,null,"2021-02-24","09:30:00",29845,29955,29845,29880,46028]
["2021-02-24","10:00:00",29890,30060,29880,30000,3926,null,null,null,null,null,null,null,"2021-02-24","10:00:00",29880,30055,29875,29995,58688]
["2021-02-24","10:30:00",30000,30040,29960,29960,2060,null,null,null,null,null,null,null,"2021-02-24","10:30:00",29995,30050,29950,29965,35320]
["2021-02-24","11:00:00",29970,29990,29900,29930,2473,null,null,null,null,null,null,null,"2021-02-24","11:00:00",29965,29990,29900,29925,28185]
["2021-02-24","11:30:00",29930,29950,29860,29910,1704,null,null,null,null,null,null,null,"2021-02-24","11:30:00",29930,29955,29860,29915,21674]
["2021-02-24","12:00:00",29910,29940,29850,29860,1623,null,null,null,null,null,null,null,"2021-02-24","12:00:00",29915,29945,29845,29855,25085]
["2021-02-24","12:30:00",29850,29920,29810,29860,3446,null,null,null,null,null,null,null,"2021-02-24","12:30:00",29860,29920,29810,29865,45765]
["2021-02-24","13:00:00",29870,29910,29850,29910,1376,null,null,null,null,null,null,null,"2021-02-24","13:00:00",29860,29920,29845,29900,23310]
["2021-02-24","13:30:00",29900,29900,29830,29830,1278,null,null,null,null,null,null,null,"2021-02-24","13:30:00",29900,29910,29820,29830,18488]
["2021-02-24","14:00:00",29830,29840,29750,29770,3717,null,null,null,null,null,null,null,"2021-02-24","14:00:00",29830,29840,29745,29775,51377]
["2021-02-24","14:30:00",29770,29770,29670,29670,5088,null,null,null,null,null,null,null,"2021-02-24","14:30:00",29770,29775,29665,29670,66816]
["2021-02-24","15:00:00",29670,29680,29610,29640,5913,null,null,null,null,null,null,null,"2021-02-24","15:00:00",29675,29680,29615,29640,34541]
["2021-02-25","16:30:00",29690,29750,29680,29740,1443,null,null,null,null,null,null,null,"2021-02-25","16:30:00",29690,29745,29690,29740,21419]
["2021-02-25","17:00:00",29730,29790,29720,29770,1566,null,null,null,null,null,null,null,"2021-02-25","17:00:00",29740,29790,29715,29765,29347]
["2021-02-25","17:30:00",29770,29830,29770,29830,1389,null,null,null,null,null,null,null,"2021-02-25","17:30:00",29770,29840,29765,29830,24273]
["2021-02-25","18:00:00",29840,29870,29810,29870,857,null,null,null,null,null,null,null,"2021-02-25","18:00:00",29825,29875,29805,29870,20602]
["2021-02-25","18:30:00",29870,29880,29860,29870,553,null,null,null,null,null,null,null,"2021-02-25","18:30:00",29870,29885,29850,29865,12479]
["2021-02-25","19:00:00",29870,29900,29860,29880,603,null,null,null,null,null,null,null,"2021-02-25","19:00:00",29865,29910,29855,29880,14052]
["2021-02-25","19:30:00",29870,29900,29860,29860,391,null,null,null,null,null,null,null,"2021-02-25","19:30:00",29875,29905,29855,29855,10862]
["2021-02-25","20:00:00",29860,29870,29850,29870,286,null,null,null,null,null,null,null,"2021-02-25","20:00:00",29855,29875,29850,29870,8150]
["2021-02-25","20:30:00",29870,29880,29830,29870,332,null,null,null,null,null,null,null,"2021-02-25","20:30:00",29870,29885,29830,29865,10726]
["2021-02-25","21:00:00",29870,29940,29870,29930,617,null,null,null,null,null,null,null,"2021-02-25","21:00:00",29865,29940,29865,29940,17961]
["2021-02-25","21:30:00",29930,29950,29920,29930,465,null,null,null,null,null,null,null,"2021-02-25","21:30:00",29940,29955,29910,29930,11872]
["2021-02-25","22:00:00",29930,29950,29900,29910,414,null,null,null,null,null,null,null,"2021-02-25","22:00:00",29930,29945,29895,29915,12291]
["2021-02-25","22:30:00",29910,29910,29790,29820,992,null,null,null,null,null,null,null,"2021-02-25","22:30:00",29910,29915,29780,29810,25939]
["2021-02-25","23:00:00",29810,29820,29790,29820,971,null,null,null,null,null,null,null,"2021-02-25","23:00:00",29810,29830,29785,29815,22487]
["2021-02-25","23:30:00",29820,29850,29760,29810,3100,null,null,null,null,null,null,null,"2021-02-25","23:30:00",29815,29850,29765,29810,59079]
["2021-02-25","00:00:00",29810,29890,29770,29890,2065,null,null,null,null,null,null,null,"2021-02-25","00:00:00",29810,29895,29760,29890,40717]
["2021-02-25","00:30:00",29890,29960,29880,29940,956,null,null,null,null,null,null,null,"2021-02-25","00:30:00",29890,29955,29880,29935,23672]
["2021-02-25","01:00:00",29940,30020,29940,29970,1756,null,null,null,null,null,null,null,"2021-02-25","01:00:00",29935,30020,29930,29970,26970]
["2021-02-25","01:30:00",29970,30010,29960,30000,501,null,null,null,null,null,null,null,"2021-02-25","01:30:00",29970,30010,29960,30000,11338]
["2021-02-25","02:00:00",30000,30040,30000,30040,526,null,null,null,null,null,null,null,"2021-02-25","02:00:00",30000,30045,29995,30040,11384]
["2021-02-25","02:30:00",30040,30050,30030,30040,478,null,null,null,null,null,null,null,"2021-02-25","02:30:00",30040,30050,30025,30030,7876]
["2021-02-25","03:00:00",30030,30070,30020,30070,520,null,null,null,null,null,null,null,"2021-02-25","03:00:00",30035,30080,30015,30075,8305]
["2021-02-25","03:30:00",30080,30100,30080,30100,504,null,null,null,null,null,null,null,"2021-02-25","03:30:00",30075,30110,30070,30105,7872]
["2021-02-25","04:00:00",30110,30110,30070,30080,291,null,null,null,null,null,null,null,"2021-02-25","04:00:00",30105,30110,30065,30080,5577]
["2021-02-25","04:30:00",30080,30100,30070,30100,206,null,null,null,null,null,null,null,"2021-02-25","04:30:00",30085,30105,30070,30095,4030]
["2021-02-25","05:00:00",30100,30110,30090,30100,262,null,null,null,null,null,null,null,"2021-02-25","05:00:00",30095,30110,30085,30100,3878]
["2021-02-25","05:30:00",30100,30100,30100,30100,92,null,null,null,null,null,null,null,"2021-02-25","05:30:00",30105,30105,30105,30105,1638]
["2021-02-25","08:45:00",30190,30240,30180,30210,2499,null,null,null,null,null,null,null,"2021-02-25","08:45:00",30190,30240,30185,30210,25187]
["2021-02-25","09:00:00",30210,30220,30110,30170,4954,null,null,null,null,null,null,null,"2021-02-25","09:00:00",30210,30210,30105,30165,72704]
["2021-02-25","09:30:00",30170,30220,30110,30190,2558,null,null,null,null,null,null,null,"2021-02-25","09:30:00",30165,30225,30110,30190,38935]
["2021-02-25","10:00:00",30190,30200,30130,30180,2868,null,null,null,null,null,null,null,"2021-02-25","10:00:00",30190,30210,30120,30185,38864]
["2021-02-25","10:30:00",30190,30200,30140,30180,2139,null,null,null,null,null,null,null,"2021-02-25","10:30:00",30180,30200,30140,30170,29483]
["2021-02-25","11:00:00",30180,30190,30160,30170,1725,null,null,null,null,null,null,null,"2021-02-25","11:00:00",30175,30195,30150,30165,21110]
["2021-02-25","11:30:00",30160,30180,30160,30170,655,null,null,null,null,null,null,null,"2021-02-25","11:30:00",30165,30185,30155,30170,9693]
["2021-02-25","12:00:00",30170,30180,30160,30180,678,null,null,null,null,null,null,null,"2021-02-25","12:00:00",30170,30185,30155,30180,7937]
["2021-02-25","12:30:00",30180,30190,30130,30150,2178,null,null,null,null,null,null,null,"2021-02-25","12:30:00",30180,30195,30135,30150,22844]
["2021-02-25","13:00:00",30150,30160,30080,30130,1943,null,null,null,null,null,null,null,"2021-02-25","13:00:00",30150,30165,30080,30130,25675]
["2021-02-25","13:30:00",30130,30150,30110,30120,1309,null,null,null,null,null,null,null,"2021-02-25","13:30:00",30125,30160,30115,30115,18874]
["2021-02-25","14:00:00",30120,30140,30100,30120,1408,null,null,null,null,null,null,null,"2021-02-25","14:00:00",30115,30150,30100,30120,16480]
["2021-02-25","14:30:00",30120,30200,30120,30180,4025,null,null,null,null,null,null,null,"2021-02-25","14:30:00",30120,30195,30110,30180,42017]
["2021-02-25","15:00:00",30180,30240,30170,30190,6811,null,null,null,null,null,null,null,"2021-02-25","15:00:00",30180,30235,30170,30190,30662]
["2021-02-26","16:30:00",30180,30190,30150,30180,636,null,null,null,null,null,null,null,"2021-02-26","16:30:00",30175,30190,30155,30185,10669]
["2021-02-26","17:00:00",30190,30220,30130,30190,1871,null,null,null,null,null,null,null,"2021-02-26","17:00:00",30190,30225,30130,30190,33759]
["2021-02-26","17:30:00",30190,30210,30150,30180,1001,null,null,null,null,null,null,null,"2021-02-26","17:30:00",30190,30210,30145,30185,15848]
["2021-02-26","18:00:00",30180,30180,30140,30150,700,null,null,null,null,null,null,null,"2021-02-26","18:00:00",30180,30190,30145,30160,12664]
["2021-02-26","18:30:00",30160,30160,30110,30150,778,null,null,null,null,null,null,null,"2021-02-26","18:30:00",30155,30165,30115,30155,12751]
["2021-02-26","19:00:00",30150,30180,30140,30170,417,null,null,null,null,null,null,null,"2021-02-26","19:00:00",30155,30190,30130,30175,10746]
["2021-02-26","19:30:00",30170,30190,30170,30180,230,null,null,null,null,null,null,null,"2021-02-26","19:30:00",30170,30190,30165,30185,6150]
["2021-02-26","20:00:00",30190,30190,30130,30140,433,null,null,null,null,null,null,null,"2021-02-26","20:00:00",30185,30190,30130,30140,10068]
["2021-02-26","20:30:00",30140,30150,30110,30120,575,null,null,null,null,null,null,null,"2021-02-26","20:30:00",30140,30150,30100,30120,14424]
["2021-02-26","21:00:00",30120,30130,30090,30120,477,null,null,null,null,null,null,null,"2021-02-26","21:00:00",30120,30130,30095,30125,11007]
["2021-02-26","21:30:00",30130,30130,30090,30110,339,null,null,null,null,null,null,null,"2021-02-26","21:30:00",30125,30130,30090,30110,8488]
["2021-02-26","22:00:00",30100,30100,30080,30100,333,null,null,null,null,null,null,null,"2021-02-26","22:00:00",30105,30110,30080,30105,9940]
["2021-02-26","22:30:00",30100,30140,30100,30130,566,null,null,null,null,null,null,null,"2021-02-26","22:30:00",30105,30145,30095,30125,12225]
["2021-02-26","23:00:00",30130,30130,30100,30120,430,null,null,null,null,null,null,null,"2021-02-26","23:00:00",30125,30130,30090,30120,10976]
["2021-02-26","23:30:00",30120,30160,30110,30130,827,null,null,null,null,null,null,null,"2021-02-26","23:30:00",30120,30165,30110,30130,21636]
["2021-02-26","00:00:00",30120,30130,30040,30070,1800,null,null,null,null,null,null,null,"2021-02-26","00:00:00",30125,30130,30045,30070,31880]
["2021-02-26","00:30:00",30070,30070,29950,30020,2219,null,null,null,null,null,null,null,"2021-02-26","00:30:00",30070,30075,29950,30020,41155]
["2021-02-26","01:00:00",30020,30060,30000,30010,988,null,null,null,null,null,null,null,"2021-02-26","01:00:00",30015,30050,30000,30010,23024]
["2021-02-26","01:30:00",30010,30010,29880,29900,1475,null,null,null,null,null,null,null,"2021-02-26","01:30:00",30010,30010,29885,29895,34012]
["2021-02-26","02:00:00",29890,29920,29850,29880,1224,null,null,null,null,null,null,null,"2021-02-26","02:00:00",29890,29925,29860,29880,25636]
["2021-02-26","02:30:00",29870,29880,29790,29800,1312,null,null,null,null,null,null,null,"2021-02-26","02:30:00",29875,29885,29795,29800,30429]
["2021-02-26","03:00:00",29800,29840,29780,29810,1875,null,null,null,null,null,null,null,"2021-02-26","03:00:00",29800,29845,29775,29805,36595]
["2021-02-26","03:30:00",29800,29810,29740,29770,1006,null,null,null,null,null,null,null,"2021-02-26","03:30:00",29800,29810,29735,29775,21601]
["2021-02-26","04:00:00",29770,29860,29760,29860,755,null,null,null,null,null,null,null,"2021-02-26","04:00:00",29775,29865,29755,29860,13575]
["2021-02-26","04:30:00",29850,29850,29740,29750,812,null,null,null,null,null,null,null,"2021-02-26","04:30:00",29855,29860,29745,29750,14967]
["2021-02-26","05:00:00",29760,29770,29520,29540,2060,null,null,null,null,null,null,null,"2021-02-26","05:00:00",29750,29775,29525,29545,26479]
["2021-02-26","05:30:00",29560,29560,29560,29560,98,null,null,null,null,null,null,null,"2021-02-26","05:30:00",29575,29575,29575,29575,1645]
["2021-02-26","08:45:00",29640,29660,29590,29620,2347,null,null,null,null,null,null,null,"2021-02-26","08:45:00",29640,29660,29590,29615,25502]
["2021-02-26","09:00:00",29610,29640,29230,29280,15598,null,null,null,null,null,null,null,"2021-02-26","09:00:00",29615,29640,29230,29280,165013]
["2021-02-26","09:30:00",29280,29510,29210,29480,8154,null,null,null,null,null,null,null,"2021-02-26","09:30:00",29280,29510,29215,29475,106832]
["2021-02-26","10:00:00",29480,29580,29380,29430,6183,null,null,null,null,null,null,null,"2021-02-26","10:00:00",29475,29575,29380,29430,87464]
["2021-02-26","10:30:00",29430,29490,29340,29430,4230,null,null,null,null,null,null,null,"2021-02-26","10:30:00",29430,29480,29345,29435,61267]
["2021-02-26","11:00:00",29440,29470,29380,29450,3207,null,null,null,null,null,null,null,"2021-02-26","11:00:00",29435,29465,29385,29450,38883]
["2021-02-26","11:30:00",29450,29460,29350,29420,3220,null,null,null,null,null,null,null,"2021-02-26","11:30:00",29445,29465,29355,29420,38059]
["2021-02-26","12:00:00",29420,29490,29400,29440,1913,null,null,null,null,null,null,null,"2021-02-26","12:00:00",29420,29485,29395,29435,27581]
["2021-02-26","12:30:00",29440,29440,29340,29370,3689,null,null,null,null,null,null,null,"2021-02-26","12:30:00",29435,29440,29335,29365,46531]
["2021-02-26","13:00:00",29360,29390,29240,29310,4764,null,null,null,null,null,null,null,"2021-02-26","13:00:00",29360,29390,29240,29310,61503]
["2021-02-26","13:30:00",29310,29320,29160,29220,3941,null,null,null,null,null,null,null,"2021-02-26","13:30:00",29310,29315,29165,29230,52525]
["2021-02-26","14:00:00",29230,29230,29070,29130,6032,null,null,null,null,null,null,null,"2021-02-26","14:00:00",29230,29230,29070,29125,80025]
["2021-02-26","14:30:00",29120,29230,28990,28990,11173,null,null,null,null,null,null,null,"2021-02-26","14:30:00",29130,29235,28990,28995,126992]
["2021-02-26","15:00:00",28990,29250,28970,29250,11788,null,null,null,null,null,null,null,"2021-02-26","15:00:00",28990,29250,28970,29250,65752]
["2021-03-01","16:30:00",29260,29320,29240,29280,2849,null,null,null,null,null,null,null,"2021-03-01","16:30:00",29260,29315,29240,29275,48262]
["2021-03-01","17:00:00",29280,29450,29240,29440,3673,null,null,null,null,null,null,null,"2021-03-01","17:00:00",29280,29460,29235,29440,64375]
["2021-03-01","17:30:00",29440,29490,29420,29470,1609,null,null,null,null,null,null,null,"2021-03-01","17:30:00",29440,29495,29415,29465,27686]
["2021-03-01","18:00:00",29460,29490,29430,29450,1079,null,null,null,null,null,null,null,"2021-03-01","18:00:00",29460,29500,29425,29445,20273]
["2021-03-01","18:30:00",29440,29480,29420,29460,1042,null,null,null,null,null,null,null,"2021-03-01","18:30:00",29440,29490,29410,29455,18599]
["2021-03-01","19:00:00",29450,29450,29400,29430,752,null,null,null,null,null,null,null,"2021-03-01","19:00:00",29455,29455,29405,29435,15950]
["2021-03-01","19:30:00",29440,29460,29380,29380,684,null,null,null,null,null,null,null,"2021-03-01","19:30:00",29435,29465,29380,29380,15162]
["2021-03-01","20:00:00",29380,29410,29300,29300,694,null,null,null,null,null,null,null,"2021-03-01","20:00:00",29380,29420,29295,29310,26102]
["2021-03-01","20:30:00",29310,29310,29210,29280,1179,null,null,null,null,null,null,null,"2021-03-01","20:30:00",29305,29315,29210,29275,35814]
["2021-03-01","21:00:00",29280,29360,29280,29350,1389,null,null,null,null,null,null,null,"2021-03-01","21:00:00",29275,29370,29270,29355,33383]
["2021-03-01","21:30:00",29360,29420,29330,29340,1392,null,null,null,null,null,null,null,"2021-03-01","21:30:00",29355,29425,29330,29335,33543]
["2021-03-01","22:00:00",29330,29370,29300,29350,951,null,null,null,null,null,null,null,"2021-03-01","22:00:00",29340,29370,29295,29350,29136]
["2021-03-01","22:30:00",29350,29450,29350,29450,1494,null,null,null,null,null,null,null,"2021-03-01","22:30:00",29350,29450,29340,29450,33448]
["2021-03-01","23:00:00",29450,29460,29420,29460,841,null,null,null,null,null,null,null,"2021-03-01","23:00:00",29445,29465,29415,29460,20782]
["2021-03-01","23:30:00",29460,29460,29280,29300,1976,null,null,null,null,null,null,null,"2021-03-01","23:30:00",29460,29465,29285,29290,61730]
["2021-03-01","00:00:00",29290,29320,29130,29130,2751,null,null,null,null,null,null,null,"2021-03-01","00:00:00",29295,29320,29130,29140,74128]
["2021-03-01","00:30:00",29150,29360,29130,29300,2263,null,null,null,null,null,null,null,"2021-03-01","00:30:00",29140,29370,29135,29300,69883]
["2021-03-01","01:00:00",29310,29380,29270,29280,2151,null,null,null,null,null,null,null,"2021-03-01","01:00:00",29305,29380,29265,29275,51755]
["2021-03-01","01:30:00",29270,29420,29270,29380,1517,null,null,null,null,null,null,null,"2021-03-01","01:30:00",29275,29425,29265,29385,36789]
["2021-03-01","02:00:00",29390,29470,29360,29430,1176,null,null,null,null,null,null,null,"2021-03-01","02:00:00",29385,29470,29360,29435,26083]
["2021-03-01","02:30:00",29440,29450,29390,29390,571,null,null,null,null,null,null,null,"2021-03-01","02:30:00",29435,29455,29385,29395,14723]
["2021-03-01","03:00:00",29390,29440,29360,29430,578,null,null,null,null,null,null,null,"2021-03-01","03:00:00",29395,29445,29365,29435,13906]
["2021-03-01","03:30:00",29440,29440,29330,29340,600,null,null,null,null,null,null,null,"2021-03-01","03:30:00",29440,29445,29325,29340,12904]
["2021-03-01","04:00:00",29340,29360,29280,29310,462,null,null,null,null,null,null,null,"2021-03-01","04:00:00",29340,29365,29285,29310,11095]
["2021-03-01","04:30:00",29310,29370,29300,29370,700,null,null,null,null,null,null,null,"2021-03-01","04:30:00",29310,29380,29295,29375,13037]
["2021-03-01","05:00:00",29380,29440,29380,29410,388,null,null,null,null,null,null,null,"2021-03-01","05:00:00",29375,29435,29375,29410,8042]
["2021-03-01","05:30:00",29350,29350,29350,29350,87,null,null,null,null,null,null,null,"2021-03-01","05:30:00",29345,29345,29345,29345,2361]
["2021-03-01","08:45:00",29620,29630,29550,29590,2519,null,null,null,null,null,null,null,"2021-03-01","08:45:00",29615,29640,29550,29600,30132]
["2021-03-01","09:00:00",29590,29640,29470,29640,5243,null,null,null,null,null,null,null,"2021-03-01","09:00:00",29595,29640,29475,29630,78909]
["2021-03-01","09:30:00",29630,29690,29570,29600,3163,null,null,null,null,null,null,null,"2021-03-01","09:30:00",29635,29695,29575,29595,46325]
["2021-03-01","10:00:00",29600,29630,29540,29620,2102,null,null,null,null,null,null,null,"2021-03-01","10:00:00",29600,29630,29535,29625,31468]
["2021-03-01","10:30:00",29630,29650,29550,29630,1756,null,null,null,null,null,null,null,"2021-03-01","10:30:00",29625,29655,29555,29635,27809]
["2021-03-01","11:00:00",29640,29660,29620,29630,1614,null,null,null,null,null,null,null,"2021-03-01","11:00:00",29635,29660,29615,29630,18417]
["2021-03-01","11:30:00",29620,29650,29600,29600,838,null,null,null,null,null,null,null,"2021-03-01","11:30:00",29625,29650,29595,29595,11357]
["2021-03-01","12:00:00",29600,29630,29590,29620,503,null,null,null,null,null,null,null,"2021-03-01","12:00:00",29595,29625,29590,29610,7841]
["2021-03-01","12:30:00",29620,29620,29540,29560,1982,null,null,null,null,null,null,null,"2021-03-01","12:30:00",29615,29615,29540,29555,23125]
["2021-03-01","13:00:00",29550,29620,29550,29590,1199,null,null,null,null,null,null,null,"2021-03-01","13:00:00",29550,29620,29550,29590,16659]
["2021-03-01","13:30:00",29590,29610,29560,29570,868,null,null,null,null,null,null,null,"2021-03-01","13:30:00",29585,29615,29560,29580,11250]
["2021-03-01","14:00:00",29580,29610,29570,29570,1487,null,null,null,null,null,null,null,"2021-03-01","14:00:00",29575,29610,29570,29575,14849]
["2021-03-01","14:30:00",29580,29690,29580,29670,3791,null,null,null,null,null,null,null,"2021-03-01","14:30:00",29575,29690,29570,29675,49525]
["2021-03-01","15:00:00",29680,29720,29580,29580,10832,null,null,null,null,null,null,null,"2021-03-01","15:00:00",29675,29715,29580,29580,46436]
["2021-03-02","16:30:00",29630,29630,29580,29610,1272,null,null,null,null,null,null,null,"2021-03-02","16:30:00",29635,29635,29570,29615,23406]
["2021-03-02","17:00:00",29610,29640,29570,29590,1154,null,null,null,null,null,null,null,"2021-03-02","17:00:00",29610,29650,29575,29590,26622]
["2021-03-02","17:30:00",29590,29610,29530,29530,1683,null,null,null,null,null,null,null,"2021-03-02","17:30:00",29590,29610,29530,29540,18826]
["2021-03-02","18:00:00",29540,29560,29520,29530,741,null,null,null,null,null,null,null,"2021-03-02","18:00:00",29535,29565,29520,29525,12557]
["2021-03-02","18:30:00",29530,29570,29530,29560,559,null,null,null,null,null,null,null,"2021-03-02","18:30:00",29525,29580,29520,29560,10793]
["2021-03-02","19:00:00",29560,29570,29520,29560,281,null,null,null,null,null,null,null,"2021-03-02","19:00:00",29560,29570,29520,29560,8855]
["2021-03-02","19:30:00",29560,29570,29550,29550,195,null,null,null,null,null,null,null,"2021-03-02","19:30:00",29560,29575,29555,29560,5262]
["2021-03-02","20:00:00",29560,29560,29500,29510,317,null,null,null,null,null,null,null,"2021-03-02","20:00:00",29560,29565,29505,29510,9249]
["2021-03-02","20:30:00",29510,29530,29480,29510,400,null,null,null,null,null,null,null,"2021-03-02","20:30:00",29510,29535,29480,29510,10617]
["2021-03-02","21:00:00",29510,29540,29500,29510,276,null,null,null,null,null,null,null,"2021-03-02","21:00:00",29510,29535,29500,29515,8840]
["2021-03-02","21:30:00",29510,29560,29510,29550,188,null,null,null,null,null,null,null,"2021-03-02","21:30:00",29520,29560,29505,29555,6789]
["2021-03-02","22:00:00",29550,29570,29540,29540,310,null,null,null,null,null,null,null,"2021-03-02","22:00:00",29550,29575,29535,29545,6800]
["2021-03-02","22:30:00",29540,29560,29540,29550,227,null,null,null,null,null,null,null,"2021-03-02","22:30:00",29545,29565,29535,29545,4546]
["2021-03-02","23:00:00",29550,29570,29530,29570,630,null,null,null,null,null,null,null,"2021-03-02","23:00:00",29550,29575,29530,29575,14093]
["2021-03-02","23:30:00",29580,29640,29580,29640,1304,null,null,null,null,null,null,null,"2021-03-02","23:30:00",29570,29645,29570,29640,28146]
["2021-03-02","00:00:00",29640,29750,29620,29700,1588,null,null,null,null,null,null,null,"2021-03-02","00:00:00",29645,29755,29615,29705,33792]
["2021-03-02","00:30:00",29710,29790,29700,29780,1029,null,null,null,null,null,null,null,"2021-03-02","00:30:00",29710,29795,29700,29785,20527]
["2021-03-02","01:00:00",29790,29790,29750,29760,680,null,null,null,null,null,null,null,"2021-03-02","01:00:00",29790,29795,29750,29765,13940]
["2021-03-02","01:30:00",29770,29790,29770,29780,311,null,null,null,null,null,null,null,"2021-03-02","01:30:00",29765,29795,29760,29780,7148]
["2021-03-02","02:00:00",29780,29810,29750,29770,350,null,null,null,null,null,null,null,"2021-03-02","02:00:00",29785,29805,29755,29765,5824]
["2021-03-02","02:30:00",29770,29790,29750,29750,384,null,null,null,null,null,null,null,"2021-03-02","02:30:00",29765,29800,29755,29760,5247]
["2021-03-02","03:00:00",29760,29770,29750,29770,183,null,null,null,null,null,null,null,"2021-03-02","03:00:00",29760,29775,29750,29770,4011]
["2021-03-02","03:30:00",29780,29850,29780,29830,820,null,null,null,null,null,null,null,"2021-03-02","03:30:00",29770,29860,29770,29835,11570]
["2021-03-02","04:00:00",29840,29880,29830,29870,360,null,null,null,null,null,null,null,"2021-03-02","04:00:00",29840,29880,29830,29880,6857]
["2021-03-02","04:30:00",29870,29900,29860,29890,360,null,null,null,null,null,null,null,"2021-03-02","04:30:00",29875,29900,29860,29880,5375]
["2021-03-02","05:00:00",29880,29880,29860,29860,213,null,null,null,null,null,null,null,"2021-03-02","05:00:00",29875,29890,29855,29860,4517]
["2021-03-02","05:30:00",29850,29850,29850,29850,97,null,null,null,null,null,null,null,"2021-03-02","05:30:00",29860,29860,29860,29860,1790]
["2021-03-02","08:45:00",29950,29960,29920,29950,1110,null,null,null,null,null,null,null,"2021-03-02","08:45:00",29950,29960,29915,29950,17453]
["2021-03-02","09:00:00",29960,30010,29840,29920,6312,null,null,null,null,null,null,null,"2021-03-02","09:00:00",29955,30010,29835,29925,89945]
["2021-03-02","09:30:00",29930,29940,29780,29810,2467,null,null,null,null,null,null,null,"2021-03-02","09:30:00",29930,29945,29780,29815,41239]
["2021-03-02","10:00:00",29810,29820,29730,29770,2901,null,null,null,null,null,null,null,"2021-03-02","10:00:00",29810,29825,29730,29780,35892]
["2021-03-02","10:30:00",29770,29770,29560,29580,5290,null,null,null,null,null,null,null,"2021-03-02","10:30:00",29775,29780,29555,29575,71077]
["2021-03-02","11:00:00",29570,29650,29520,29540,3119,null,null,null,null,null,null,null,"2021-03-02","11:00:00",29575,29645,29520,29535,51060]
["2021-03-02","11:30:00",29530,29560,29410,29440,2387,null,null,null,null,null,null,null,"2021-03-02","11:30:00",29530,29565,29405,29445,37227]
["2021-03-02","12:00:00",29440,29460,29400,29430,1466,null,null,null,null,null,null,null,"2021-03-02","12:00:00",29440,29465,29400,29420,20655]
["2021-03-02","12:30:00",29420,29480,29310,29470,4381,null,null,null,null,null,null,null,"2021-03-02","12:30:00",29420,29490,29310,29465,56212]
["2021-03-02","13:00:00",29470,29530,29400,29420,3461,null,null,null,null,null,null,null,"2021-03-02","13:00:00",29470,29535,29400,29430,38861]
["2021-03-02","13:30:00",29430,29470,29420,29450,2380,null,null,null,null,null,null,null,"2021-03-02","13:30:00",29430,29470,29415,29440,22774]
["2021-03-02","14:00:00",29450,29450,29340,29340,2464,null,null,null,null,null,null,null,"2021-03-02","14:00:00",29445,29455,29340,29345,33162]
["2021-03-02","14:30:00",29350,29440,29350,29430,2677,null,null,null,null,null,null,null,"2021-03-02","14:30:00",29350,29445,29345,29425,36078]
["2021-03-02","15:00:00",29430,29490,29390,29490,4553,null,null,null,null,null,null,null,"2021-03-02","15:00:00",29430,29490,29390,29490,28058]
["2021-03-03","16:30:00",29500,29510,29420,29430,1148,null,null,null,null,null,null,null,"2021-03-03","16:30:00",29500,29520,29425,29425,18315]
["2021-03-03","17:00:00",29430,29520,29410,29460,1314,null,null,null,null,null,null,null,"2021-03-03","17:00:00",29430,29520,29405,29450,26464]
["2021-03-03","17:30:00",29460,29550,29420,29420,834,null,null,null,null,null,null,null,"2021-03-03","17:30:00",29450,29560,29420,29420,24334]
["2021-03-03","18:00:00",29420,29430,29330,29410,1169,null,null,null,null,null,null,null,"2021-03-03","18:00:00",29425,29435,29335,29420,28221]
["2021-03-03","18:30:00",29420,29490,29420,29460,486,null,null,null,null,null,null,null,"2021-03-03","18:30:00",29420,29490,29415,29455,16496]
["2021-03-03","19:00:00",29460,29510,29450,29500,257,null,null,null,null,null,null,null,"2021-03-03","19:00:00",29455,29510,29445,29500,9259]
["2021-03-03","19:30:00",29500,29530,29480,29520,212,null,null,null,null,null,null,null,"2021-03-03","19:30:00",29500,29530,29475,29515,9883]
["2021-03-03","20:00:00",29510,29550,29510,29550,222,null,null,null,null,null,null,null,"2021-03-03","20:00:00",29515,29560,29505,29550,11409]
["2021-03-03","20:30:00",29550,29580,29530,29570,635,null,null,null,null,null,null,null,"2021-03-03","20:30:00",29550,29585,29525,29565,14172]
["2021-03-03","21:00:00",29570,29600,29560,29590,355,null,null,null,null,null,null,null,"2021-03-03","21:00:00",29560,29595,29555,29585,10507]
["2021-03-03","21:30:00",29580,29600,29560,29570,198,null,null,null,null,null,null,null,"2021-03-03","21:30:00",29590,29595,29550,29575,8353]
["2021-03-03","22:00:00",29570,29580,29540,29550,379,null,null,null,null,null,null,null,"2021-03-03","22:00:00",29570,29580,29550,29555,6652]
["2021-03-03","22:30:00",29560,29590,29510,29580,569,null,null,null,null,null,null,null,"2021-03-03","22:30:00",29555,29590,29510,29585,13595]
["2021-03-03","23:00:00",29580,29620,29540,29600,588,null,null,null,null,null,null,null,"2021-03-03","23:00:00",29585,29630,29545,29600,20234]
["2021-03-03","23:30:00",29600,29620,29490,29570,1099,null,null,null,null,null,null,null,"2021-03-03","23:30:00",29600,29625,29495,29570,31298]
["2021-03-03","00:00:00",29570,29590,29480,29480,644,null,null,null,null,null,null,null,"2021-03-03","00:00:00",29565,29595,29475,29475,23226]
["2021-03-03","00:30:00",29480,29550,29470,29530,996,null,null,null,null,null,null,null,"2021-03-03","00:30:00",29475,29555,29470,29535,24281]
["2021-03-03","01:00:00",29530,29550,29490,29530,529,null,null,null,null,null,null,null,"2021-03-03","01:00:00",29535,29550,29480,29535,17787]
["2021-03-03","01:30:00",29530,29530,29480,29510,428,null,null,null,null,null,null,null,"2021-03-03","01:30:00",29530,29540,29475,29510,11442]
["2021-03-03","02:00:00",29500,29560,29500,29540,380,null,null,null,null,null,null,null,"2021-03-03","02:00:00",29505,29565,29500,29540,7868]
["2021-03-03","02:30:00",29530,29610,29530,29570,251,null,null,null,null,null,null,null,"2021-03-03","02:30:00",29540,29610,29535,29580,7635]
["2021-03-03","03:00:00",29590,29620,29590,29610,193,null,null,null,null,null,null,null,"2021-03-03","03:00:00",29585,29625,29585,29620,5197]
["2021-03-03","03:30:00",29620,29640,29610,29620,362,null,null,null,null,null,null,null,"2021-03-03","03:30:00",29620,29645,29610,29610,6427]
["2021-03-03","04:00:00",29620,29620,29540,29560,472,null,null,null,null,null,null,null,"2021-03-03","04:00:00",29615,29625,29540,29555,6920]
["2021-03-03","04:30:00",29560,29600,29550,29590,216,null,null,null,null,null,null,null,"2021-03-03","04:30:00",29555,29605,29545,29585,5622]
["2021-03-03","05:00:00",29590,29610,29550,29570,280,null,null,null,null,null,null,null,"2021-03-03","05:00:00",29590,29620,29550,29570,5414]
["2021-03-03","05:30:00",29550,29550,29550,29550,95,null,null,null,null,null,null,null,"2021-03-03","05:30:00",29560,29560,29560,29560,1644]
["2021-03-03","08:45:00",29590,29600,29520,29520,1407,null,null,null,null,null,null,null,"2021-03-03","08:45:00",29590,29600,29515,29525,15745]
["2021-03-03","09:00:00",29530,29550,29430,29470,6927,null,null,null,null,null,null,null,"2021-03-03","09:00:00",29525,29550,29425,29475,66502]
["2021-03-03","09:30:00",29470,29470,29340,29420,2990,null,null,null,null,null,null,null,"2021-03-03","09:30:00",29475,29475,29330,29430,45344]
["2021-03-03","10:00:00",29430,29430,29350,29370,1896,null,null,null,null,null,null,null,"2021-03-03","10:00:00",29425,29430,29350,29365,27086]
["2021-03-03","10:30:00",29360,29440,29350,29410,1297,null,null,null,null,null,null,null,"2021-03-03","10:30:00",29360,29445,29345,29410,24607]
["2021-03-03","11:00:00",29410,29500,29390,29470,1537,null,null,null,null,null,null,null,"2021-03-03","11:00:00",29410,29505,29385,29470,26111]
["2021-03-03","11:30:00",29470,29530,29460,29500,812,null,null,null,null,null,null,null,"2021-03-03","11:30:00",29470,29525,29465,29505,12780]
["2021-03-03","12:00:00",29510,29530,29490,29520,1142,null,null,null,null,null,null,null,"2021-03-03","12:00:00",29505,29535,29490,29520,11859]
["2021-03-03","12:30:00",29520,29540,29460,29480,2067,null,null,null,null,null,null,null,"2021-03-03","12:30:00",29515,29540,29465,29480,17635]
["2021-03-03","13:00:00",29480,29500,29440,29460,1217,null,null,null,null,null,null,null,"2021-03-03","13:00:00",29480,29505,29445,29460,12853]
["2021-03-03","13:30:00",29470,29510,29470,29480,743,null,null,null,null,null,null,null,"2021-03-03","13:30:00",29465,29510,29465,29480,11393]
["2021-03-03","14:00:00",29480,29570,29480,29530,2413,null,null,null,null,null,null,null,"2021-03-03","14:00:00",29480,29570,29475,29535,24845]
["2021-03-03","14:30:00",29530,29620,29510,29570,3562,null,null,null,null,null,null,null,"2021-03-03","14:30:00",29530,29615,29515,29575,32446]
["2021-03-03","15:00:00",29570,29590,29520,29590,4545,null,null,null,null,null,null,null,"2021-03-03","15:00:00",29575,29590,29525,29590,20357]
["2021-03-04","16:30:00",29680,29690,29640,29650,1600,null,null,null,null,null,null,null,"2021-03-04","16:30:00",29680,29700,29640,29655,19007]
["2021-03-04","17:00:00",29660,29740,29658,29720,1291,null,null,null,null,null,null,null,"2021-03-04","17:00:00",29655,29735,29650,29720,22686]
["2021-03-04","17:30:00",29720,29730,29700,29710,391,null,null,null,null,null,null,null,"2021-03-04","17:30:00",29720,29735,29700,29710,8426]
["2021-03-04","18:00:00",29700,29770,29700,29740,627,null,null,null,null,null,null,null,"2021-03-04","18:00:00",29710,29765,29695,29735,11250]
["2021-03-04","18:30:00",29740,29760,29730,29740,314,null,null,null,null,null,null,null,"2021-03-04","18:30:00",29740,29760,29720,29745,8120]
["2021-03-04","19:00:00",29740,29750,29730,29740,154,null,null,null,null,null,null,null,"2021-03-04","19:00:00",29745,29750,29725,29745,3729]
["2021-03-04","19:30:00",29750,29750,29710,29740,534,null,null,null,null,null,null,null,"2021-03-04","19:30:00",29745,29755,29710,29740,10880]
["2021-03-04","20:00:00",29740,29740,29720,29730,415,null,null,null,null,null,null,null,"2021-03-04","20:00:00",29740,29745,29710,29730,6692]
["2021-03-04","20:30:00",29730,29740,29700,29740,312,null,null,null,null,null,null,null,"2021-03-04","20:30:00",29730,29745,29700,29740,7033]
["2021-03-04","21:00:00",29740,29740,29720,29720,171,null,null,null,null,null,null,null,"2021-03-04","21:00:00",29740,29745,29715,29725,4040]
["2021-03-04","21:30:00",29720,29720,29680,29690,425,null,null,null,null,null,null,null,"2021-03-04","21:30:00",29720,29730,29685,29695,10517]
["2021-03-04","22:00:00",29690,29690,29620,29640,732,null,null,null,null,null,null,null,"2021-03-04","22:00:00",29690,29690,29625,29650,17913]
["2021-03-04","22:30:00",29650,29650,29480,29550,2492,null,null,null,null,null,null,null,"2021-03-04","22:30:00",29650,29650,29480,29545,50476]
["2021-03-04","23:00:00",29540,29560,29470,29540,1749,null,null,null,null,null,null,null,"2021-03-04","23:00:00",29545,29570,29470,29540,30033]
["2021-03-04","23:30:00",29540,29600,29490,29500,1824,null,null,null,null,null,null,null,"2021-03-04","23:30:00",29535,29600,29495,29505,38599]
["2021-03-04","00:00:00",29500,29510,29410,29470,2815,null,null,null,null,null,null,null,"2021-03-04","00:00:00",29505,29515,29400,29460,48307]
["2021-03-04","00:30:00",29460,29550,29430,29530,1341,null,null,null,null,null,null,null,"2021-03-04","00:30:00",29465,29555,29435,29535,30212]
["2021-03-04","01:00:00",29530,29570,29520,29560,668,null,null,null,null,null,null,null,"2021-03-04","01:00:00",29530,29565,29510,29560,15621]
["2021-03-04","01:30:00",29560,29570,29520,29540,504,null,null,null,null,null,null,null,"2021-03-04","01:30:00",29560,29570,29515,29540,11733]
["2021-03-04","02:00:00",29540,29550,29510,29510,325,null,null,null,null,null,null,null,"2021-03-04","02:00:00",29540,29555,29510,29515,5795]
["2021-03-04","02:30:00",29520,29530,29490,29490,275,null,null,null,null,null,null,null,"2021-03-04","02:30:00",29515,29535,29490,29490,5767]
["2021-03-04","03:00:00",29490,29540,29460,29520,463,null,null,null,null,null,null,null,"2021-03-04","03:00:00",29490,29535,29465,29520,7323]
["2021-03-04","03:30:00",29510,29510,29440,29450,313,null,null,null,null,null,null,null,"2021-03-04","03:30:00",29515,29520,29440,29455,6516]
["2021-03-04","04:00:00",29450,29460,29400,29410,560,null,null,null,null,null,null,null,"2021-03-04","04:00:00",29455,29460,29400,29410,10297]
["2021-03-04","04:30:00",29410,29470,29380,29470,736,null,null,null,null,null,null,null,"2021-03-04","04:30:00",29410,29475,29380,29470,12784]
["2021-03-04","05:00:00",29460,29470,29380,29380,379,null,null,null,null,null,null,null,"2021-03-04","05:00:00",29470,29475,29385,29390,6545]
["2021-03-04","05:30:00",29380,29380,29380,29380,104,null,null,null,null,null,null,null,"2021-03-04","05:30:00",29385,29385,29385,29385,1569]
["2021-03-04","08:45:00",29290,29300,29170,29180,1845,null,null,null,null,null,null,null,"2021-03-04","08:45:00",29285,29300,29175,29175,22346]
["2021-03-04","09:00:00",29170,29290,29110,29110,6239,null,null,null,null,null,null,null,"2021-03-04","09:00:00",29175,29285,29115,29115,92789]
["2021-03-04","09:30:00",29120,29240,29120,29210,3716,null,null,null,null,null,null,null,"2021-03-04","09:30:00",29115,29235,29110,29210,39711]
["2021-03-04","10:00:00",29210,29220,29080,29110,4737,null,null,null,null,null,null,null,"2021-03-04","10:00:00",29205,29220,29085,29115,61481]
["2021-03-04","10:30:00",29110,29150,29060,29090,2730,null,null,null,null,null,null,null,"2021-03-04","10:30:00",29110,29150,29055,29095,42186]
["2021-03-04","11:00:00",29090,29110,28990,29020,3991,null,null,null,null,null,null,null,"2021-03-04","11:00:00",29090,29115,28990,29020,47367]
["2021-03-04","11:30:00",29020,29070,28990,29010,2704,null,null,null,null,null,null,null,"2021-03-04","11:30:00",29020,29070,28985,29010,34604]
["2021-03-04","12:00:00",29010,29060,29000,29050,896,null,null,null,null,null,null,null,"2021-03-04","12:00:00",29010,29060,29000,29045,19233]
["2021-03-04","12:30:00",29040,29050,28760,28770,6337,null,null,null,null,null,null,null,"2021-03-04","12:30:00",29045,29055,28755,28765,91571]
["2021-03-04","13:00:00",28770,28810,28710,28810,5147,null,null,null,null,null,null,null,"2021-03-04","13:00:00",28760,28810,28705,28805,71071]
["2021-03-04","13:30:00",28810,28920,28740,28910,3669,null,null,null,null,null,null,null,"2021-03-04","13:30:00",28810,28920,28740,28910,61649]
["2021-03-04","14:00:00",28910,28950,28860,28900,3964,null,null,null,null,null,null,null,"2021-03-04","14:00:00",28910,28955,28870,28905,54370]
["2021-03-04","14:30:00",28900,29000,28900,28920,5315,null,null,null,null,null,null,null,"2021-03-04","14:30:00",28905,29005,28900,28925,69973]
["2021-03-04","15:00:00",28930,29020,28910,28980,6706,null,null,null,null,null,null,null,"2021-03-04","15:00:00",28925,29020,28910,28985,37350]
["2021-03-05","16:30:00",29040,29090,29038,29050,1833,null,null,null,null,null,null,null,"2021-03-05","16:30:00",29050,29085,29035,29055,19468]
["2021-03-05","17:00:00",29060,29130,29060,29070,1453,null,null,null,null,null,null,null,"2021-03-05","17:00:00",29055,29135,29050,29070,27006]
["2021-03-05","17:30:00",29070,29150,29070,29110,892,null,null,null,null,null,null,null,"2021-03-05","17:30:00",29070,29140,29060,29120,15621]
["2021-03-05","18:00:00",29120,29130,28980,29010,1219,null,null,null,null,null,null,null,"2021-03-05","18:00:00",29120,29135,28985,29005,20213]
["2021-03-05","18:30:00",29000,29010,28910,28980,1112,null,null,null,null,null,null,null,"2021-03-05","18:30:00",29005,29015,28910,28985,23219]
["2021-03-05","19:00:00",28990,29000,28920,28930,982,null,null,null,null,null,null,null,"2021-03-05","19:00:00",28985,29005,28915,28925,17066]
["2021-03-05","19:30:00",28930,28980,28910,28970,849,null,null,null,null,null,null,null,"2021-03-05","19:30:00",28925,28985,28915,28975,13525]
["2021-03-05","20:00:00",28970,28990,28940,28940,825,null,null,null,null,null,null,null,"2021-03-05","20:00:00",28975,29000,28935,28935,11769]
["2021-03-05","20:30:00",28930,29050,28930,29040,818,null,null,null,null,null,null,null,"2021-03-05","20:30:00",28940,29055,28920,29045,17880]
["2021-03-05","21:00:00",29050,29070,29040,29050,326,null,null,null,null,null,null,null,"2021-03-05","21:00:00",29045,29075,29035,29055,10356]
["2021-03-05","21:30:00",29060,29080,29030,29070,456,null,null,null,null,null,null,null,"2021-03-05","21:30:00",29055,29080,29025,29075,11890]
["2021-03-05","22:00:00",29080,29110,29040,29090,442,null,null,null,null,null,null,null,"2021-03-05","22:00:00",29075,29110,29040,29090,12011]
["2021-03-05","22:30:00",29090,29140,29090,29120,544,null,null,null,null,null,null,null,"2021-03-05","22:30:00",29095,29145,29090,29120,16309]
["2021-03-05","23:00:00",29130,29130,29090,29090,239,null,null,null,null,null,null,null,"2021-03-05","23:00:00",29125,29135,29085,29090,9600]
["2021-03-05","23:30:00",29100,29200,29030,29050,2795,null,null,null,null,null,null,null,"2021-03-05","23:30:00",29090,29205,29035,29060,50736]
["2021-03-05","00:00:00",29060,29090,28990,29090,2373,null,null,null,null,null,null,null,"2021-03-05","00:00:00",29065,29095,28995,29085,44236]
["2021-03-05","00:30:00",29090,29220,29080,29200,1782,null,null,null,null,null,null,null,"2021-03-05","00:30:00",29085,29220,29075,29200,33358]
["2021-03-05","01:00:00",29200,29230,29160,29220,1670,null,null,null,null,null,null,null,"2021-03-05","01:00:00",29200,29235,29160,29210,28408]
["2021-03-05","01:30:00",29220,29290,29210,29250,1378,null,null,null,null,null,null,null,"2021-03-05","01:30:00",29215,29290,29205,29250,22046]
["2021-03-05","02:00:00",29260,29297,29070,29110,2633,null,null,null,null,null,null,null,"2021-03-05","02:00:00",29255,29295,29070,29115,40600]
["2021-03-05","02:30:00",29110,29150,28930,28960,3753,null,null,null,null,null,null,null,"2021-03-05","02:30:00",29115,29155,28930,28965,56290]
["2021-03-05","03:00:00",28960,29030,28920,28990,1849,null,null,null,null,null,null,null,"2021-03-05","03:00:00",28965,29035,28910,28985,37688]
["2021-03-05","03:30:00",28980,28990,28780,28780,2483,null,null,null,null,null,null,null,"2021-03-05","03:30:00",28990,28990,28780,28780,40409]
["2021-03-05","04:00:00",28790,28990,28780,28980,1781,null,null,null,null,null,null,null,"2021-03-05","04:00:00",28785,28985,28780,28975,27507]
["2021-03-05","04:30:00",28980,29050,28900,29020,1273,null,null,null,null,null,null,null,"2021-03-05","04:30:00",28975,29060,28890,29020,26865]
["2021-03-05","05:00:00",29020,29030,28870,28880,879,null,null,null,null,null,null,null,"2021-03-05","05:00:00",29015,29035,28870,28870,19086]
["2021-03-05","05:30:00",28930,28930,28930,28930,74,null,null,null,null,null,null,null,"2021-03-05","05:30:00",28930,28930,28930,28930,1634]
["2021-03-05","08:45:00",28820,28820,28730,28730,2450,null,null,null,null,null,null,null,"2021-03-05","08:45:00",28820,28830,28730,28730,26639]
["2021-03-05","09:00:00",28730,28760,28410,28530,10087,null,null,null,null,null,null,null,"2021-03-05","09:00:00",28730,28760,28415,28530,130733]
["2021-03-05","09:30:00",28530,28570,28430,28500,3581,null,null,null,null,null,null,null,"2021-03-05","09:30:00",28535,28570,28435,28495,56680]
["2021-03-05","10:00:00",28490,28500,28330,28380,4494,null,null,null,null,null,null,null,"2021-03-05","10:00:00",28495,28505,28320,28375,74694]
["2021-03-05","10:30:00",28370,28490,28300,28380,3013,null,null,null,null,null,null,null,"2021-03-05","10:30:00",28375,28490,28305,28370,59141]
["2021-03-05","11:00:00",28370,28420,28300,28360,2780,null,null,null,null,null,null,null,"2021-03-05","11:00:00",28375,28410,28295,28360,47472]
["2021-03-05","11:30:00",28360,28500,28340,28490,1593,null,null,null,null,null,null,null,"2021-03-05","11:30:00",28360,28500,28330,28490,31702]
["2021-03-05","12:00:00",28500,28540,28470,28490,1304,null,null,null,null,null,null,null,"2021-03-05","12:00:00",28495,28535,28480,28490,28810]
["2021-03-05","12:30:00",28490,28750,28480,28737,4454,null,null,null,null,null,null,null,"2021-03-05","12:30:00",28495,28745,28480,28735,83619]
["2021-03-05","13:00:00",28730,28830,28670,28817,2981,null,null,null,null,null,null,null,"2021-03-05","13:00:00",28740,28825,28670,28815,58285]
["2021-03-05","13:30:00",28820,28860,28650,28660,3170,null,null,null,null,null,null,null,"2021-03-05","13:30:00",28815,28865,28650,28655,51472]
["2021-03-05","14:00:00",28660,28710,28620,28620,4399,null,null,null,null,null,null,null,"2021-03-05","14:00:00",28655,28715,28615,28625,52364]
["2021-03-05","14:30:00",28620,28860,28620,28860,4503,null,null,null,null,null,null,null,"2021-03-05","14:30:00",28625,28860,28610,28855,64912]
["2021-03-05","15:00:00",28850,28870,28760,28760,5088,null,null,null,null,null,null,null,"2021-03-05","15:00:00",28855,28870,28760,28760,31318]
["2021-03-08","16:30:00",28740,28740,28670,28730,969,null,null,null,null,null,null,null,"2021-03-08","16:30:00",28735,28745,28675,28735,22190]
["2021-03-08","17:00:00",28740,28740,28630,28710,1159,null,null,null,null,null,null,null,"2021-03-08","17:00:00",28730,28740,28630,28705,33903]
["2021-03-08","17:30:00",28700,28770,28650,28750,862,null,null,null,null,null,null,null,"2021-03-08","17:30:00",28705,28775,28640,28755,22591]
["2021-03-08","18:00:00",28750,28780,28700,28720,666,null,null,null,null,null,null,null,"2021-03-08","18:00:00",28755,28785,28700,28720,18761]
["2021-03-08","18:30:00",28720,28750,28700,28750,329,null,null,null,null,null,null,null,"2021-03-08","18:30:00",28720,28760,28690,28755,11278]
["2021-03-08","19:00:00",28760,28790,28730,28790,553,null,null,null,null,null,null,null,"2021-03-08","19:00:00",28755,28800,28725,28790,11508]
["2021-03-08","19:30:00",28780,28800,28770,28780,286,null,null,null,null,null,null,null,"2021-03-08","19:30:00",28790,28800,28760,28775,7190]
["2021-03-08","20:00:00",28770,28850,28770,28850,553,null,null,null,null,null,null,null,"2021-03-08","20:00:00",28775,28855,28765,28855,9713]
["2021-03-08","20:30:00",28860,28890,28830,28870,834,null,null,null,null,null,null,null,"2021-03-08","20:30:00",28855,28890,28825,28870,16350]
["2021-03-08","21:00:00",28870,28900,28820,28880,663,null,null,null,null,null,null,null,"2021-03-08","21:00:00",28870,28895,28825,28875,12851]
["2021-03-08","21:30:00",28880,28900,28850,28890,499,null,null,null,null,null,null,null,"2021-03-08","21:30:00",28870,28895,28845,28880,13913]
["2021-03-08","22:00:00",28890,28910,28850,28870,501,null,null,null,null,null,null,null,"2021-03-08","22:00:00",28885,28905,28850,28865,11711]
["2021-03-08","22:30:00",28870,29040,28730,29000,3258,null,null,null,null,null,null,null,"2021-03-08","22:30:00",28870,29045,28735,28995,73664]
["2021-03-08","23:00:00",28990,29120,28990,29060,1921,null,null,null,null,null,null,null,"2021-03-08","23:00:00",28995,29115,28985,29055,35279]
["2021-03-08","23:30:00",29060,29060,28880,28900,3194,null,null,null,null,null,null,null,"2021-03-08","23:30:00",29060,29060,28870,28900,73130]
["2021-03-08","00:00:00",28900,28950,28800,28800,1984,null,null,null,null,null,null,null,"2021-03-08","00:00:00",28900,28945,28790,28795,59011]
["2021-03-08","00:30:00",28800,28830,28740,28760,1498,null,null,null,null,null,null,null,"2021-03-08","00:30:00",28790,28830,28745,28760,46182]
["2021-03-08","01:00:00",28760,28760,28600,28620,1857,null,null,null,null,null,null,null,"2021-03-08","01:00:00",28760,28765,28605,28625,42532]
["2021-03-08","01:30:00",28630,28790,28630,28790,1179,null,null,null,null,null,null,null,"2021-03-08","01:30:00",28625,28795,28625,28785,43328]
["2021-03-08","02:00:00",28790,28880,28770,28870,685,null,null,null,null,null,null,null,"2021-03-08","02:00:00",28785,28880,28765,28870,23228]
["2021-03-08","02:30:00",28870,28930,28840,28900,876,null,null,null,null,null,null,null,"2021-03-08","02:30:00",28870,28935,28845,28900,20242]
["2021-03-08","03:00:00",28900,28980,28850,28980,783,null,null,null,null,null,null,null,"2021-03-08","03:00:00",28905,28990,28850,28980,20193]
["2021-03-08","03:30:00",28980,29020,28960,28990,634,null,null,null,null,null,null,null,"2021-03-08","03:30:00",28985,29025,28960,28995,14483]
["2021-03-08","04:00:00",29000,29020,28960,29020,338,null,null,null,null,null,null,null,"2021-03-08","04:00:00",29000,29020,28955,29015,13476]
["2021-03-08","04:30:00",29020,29120,29020,29120,528,null,null,null,null,null,null,null,"2021-03-08","04:30:00",29020,29125,29015,29115,13931]
["2021-03-08","05:00:00",29120,29170,29120,29170,452,null,null,null,null,null,null,null,"2021-03-08","05:00:00",29120,29170,29115,29165,8885]
["2021-03-08","05:30:00",29150,29150,29150,29150,103,null,null,null,null,null,null,null,"2021-03-08","05:30:00",29155,29155,29155,29155,1822]
["2021-03-08","08:45:00",29400,29400,29290,29320,6451,null,null,null,null,null,null,null,"2021-03-08","08:45:00",29400,29405,29290,29325,31458]
["2021-03-08","09:00:00",29320,29330,29090,29119,9922,null,null,null,null,null,null,null,"2021-03-08","09:00:00",29325,29330,29085,29110,98746]
["2021-03-08","09:30:00",29118,29230,29070,29150,4736,null,null,null,null,null,null,null,"2021-03-08","09:30:00",29115,29235,29065,29150,60864]
["2021-03-08","10:00:00",29159,29200,29050,29108,5255,null,null,null,null,null,null,null,"2021-03-08","10:00:00",29153,29200,29050,29100,56073]
["2021-03-08","10:30:00",29100,29160,29060,29130,4023,null,null,null,null,null,null,null,"2021-03-08","10:30:00",29105,29165,29060,29130,39544]
["2021-03-08","11:00:00",29130,29150,28920,28940,6412,null,null,null,null,null,null,null,"2021-03-08","11:00:00",29130,29155,28920,28930,55567]
["2021-03-08","11:30:00",28930,28960,28899,28960,2257,null,null,null,null,null,null,null,"2021-03-08","11:30:00",28930,28960,28895,28959,33320]
["2021-03-08","12:00:00",28950,28970,28840,28850,2523,null,null,null,null,null,null,null,"2021-03-08","12:00:00",28955,28970,28835,28845,33850]
["2021-03-08","12:30:00",28840,28870,28740,28790,5361,null,null,null,null,null,null,null,"2021-03-08","12:30:00",28840,28875,28740,28785,70866]
["2021-03-08","13:00:00",28790,28830,28690,28790,6571,null,null,null,null,null,null,null,"2021-03-08","13:00:00",28790,28825,28685,28785,50668]
["2021-03-08","13:30:00",28790,28790,28680,28750,5605,null,null,null,null,null,null,null,"2021-03-08","13:30:00",28790,28790,28685,28755,32757]
["2021-03-08","14:00:00",28750,28780,28680,28719,5446,null,null,null,null,null,null,null,"2021-03-08","14:00:00",28750,28775,28680,28715,38230]
["2021-03-08","14:30:00",28720,28730,28640,28730,8046,null,null,null,null,null,null,null,"2021-03-08","14:30:00",28710,28735,28640,28730,59113]
["2021-03-08","15:00:00",28730,28820,28720,28760,7387,null,null,null,null,null,null,null,"2021-03-08","15:00:00",28730,28815,28720,28765,28328]
["2021-03-09","16:30:00",28710,28750,28680,28710,2358,null,null,null,null,null,null,null,"2021-03-09","16:30:00",28710,28750,28675,28710,24439]
["2021-03-09","17:00:00",28710,28720,28600,28690,3170,null,null,null,null,null,null,null,"2021-03-09","17:00:00",28710,28725,28600,28690,37910]
["2021-03-09","17:30:00",28690,28750,28640,28749,1580,null,null,null,null,null,null,null,"2021-03-09","17:30:00",28690,28755,28640,28745,26610]
["2021-03-09","18:00:00",28750,28750,28560,28590,3038,null,null,null,null,null,null,null,"2021-03-09","18:00:00",28745,28755,28560,28585,29437]
["2021-03-09","18:30:00",28580,28670,28568,28658,2085,null,null,null,null,null,null,null,"2021-03-09","18:30:00",28585,28670,28560,28650,22515]
["2021-03-09","19:00:00",28650,28690,28620,28630,1604,null,null,null,null,null,null,null,"2021-03-09","19:00:00",28650,28685,28615,28630,16021]
["2021-03-09","19:30:00",28630,28720,28630,28718,859,null,null,null,null,null,null,null,"2021-03-09","19:30:00",28635,28720,28630,28710,17990]
["2021-03-09","20:00:00",28720,28750,28710,28710,582,null,null,null,null,null,null,null,"2021-03-09","20:00:00",28715,28755,28700,28700,13198]
["2021-03-09","20:30:00",28709,28800,28700,28790,1868,null,null,null,null,null,null,null,"2021-03-09","20:30:00",28705,28795,28700,28795,19529]
["2021-03-09","21:00:00",28800,28820,28760,28790,1881,null,null,null,null,null,null,null,"2021-03-09","21:00:00",28795,28825,28760,28790,19196]
["2021-03-09","21:30:00",28790,28790,28730,28770,657,null,null,null,null,null,null,null,"2021-03-09","21:30:00",28790,28795,28725,28775,15258]
["2021-03-09","22:00:00",28770,28858,28760,28858,1683,null,null,null,null,null,null,null,"2021-03-09","22:00:00",28775,28855,28760,28855,17226]
["2021-03-09","22:30:00",28850,28900,28820,28890,1128,null,null,null,null,null,null,null,"2021-03-09","22:30:00",28850,28895,28820,28895,18763]
["2021-03-09","23:00:00",28890,28920,28878,28920,636,null,null,null,null,null,null,null,"2021-03-09","23:00:00",28895,28920,28870,28915,15169]
["2021-03-09","23:30:00",28910,29010,28840,28900,3565,null,null,null,null,null,null,null,"2021-03-09","23:30:00",28915,29015,28835,28900,68392]
["2021-03-09","00:00:00",28910,29040,28880,29030,2198,null,null,null,null,null,null,null,"2021-03-09","00:00:00",28900,29040,28870,29025,45746]
["2021-03-09","00:30:00",29030,29070,29010,29040,1790,null,null,null,null,null,null,null,"2021-03-09","00:30:00",29025,29070,29010,29040,26989]
["2021-03-09","01:00:00",29040,29070,29010,29067,2550,null,null,null,null,null,null,null,"2021-03-09","01:00:00",29035,29070,29010,29065,16514]
["2021-03-09","01:30:00",29060,29060,28970,28970,634,null,null,null,null,null,null,null,"2021-03-09","01:30:00",29065,29070,28960,28960,13373]
["2021-03-09","02:00:00",28960,29080,28950,29080,890,null,null,null,null,null,null,null,"2021-03-09","02:00:00",28960,29080,28955,29075,11807]
["2021-03-09","02:30:00",29080,29100,29040,29050,1281,null,null,null,null,null,null,null,"2021-03-09","02:30:00",29080,29100,29040,29045,15232]
["2021-03-09","03:00:00",29040,29090,29030,29080,277,null,null,null,null,null,null,null,"2021-03-09","03:00:00",29045,29085,29030,29075,7118]
["2021-03-09","03:30:00",29070,29070,28920,28930,638,null,null,null,null,null,null,null,"2021-03-09","03:30:00",29075,29080,28920,28930,11090]
["2021-03-09","04:00:00",28920,29000,28920,28990,458,null,null,null,null,null,null,null,"2021-03-09","04:00:00",28925,29000,28920,28985,8835]
["2021-03-09","04:30:00",28990,29000,28870,28890,674,null,null,null,null,null,null,null,"2021-03-09","04:30:00",28990,29005,28870,28900,10913]
["2021-03-09","05:00:00",28890,28890,28800,28820,827,null,null,null,null,null,null,null,"2021-03-09","05:00:00",28895,28895,28795,28820,11044]
["2021-03-09","05:30:00",28820,28820,28820,28820,136,null,null,null,null,null,null,null,"2021-03-09","05:30:00",28830,28830,28830,28830,1672]
["2021-03-09","08:45:00",28910,28940,28750,28760,5318,null,null,null,null,null,null,null,"2021-03-09","08:45:00",28910,28935,28750,28755,32194]
["2021-03-09","09:00:00",28760,28830,28640,28670,16753,null,null,null,null,null,null,null,"2021-03-09","09:00:00",28755,28835,28645,28670,87554]
["2021-03-09","09:30:00",28670,28740,28620,28700,9594,null,null,null,null,null,null,null,"2021-03-09","09:30:00",28665,28740,28610,28695,50497]
["2021-03-09","10:00:00",28700,28910,28680,28750,5390,null,null,null,null,null,null,null,"2021-03-09","10:00:00",28695,28910,28675,28745,76622]
["2021-03-09","10:30:00",28750,28777,28650,28680,6167,null,null,null,null,null,null,null,"2021-03-09","10:30:00",28750,28775,28650,28680,56375]
["2021-03-09","11:00:00",28680,28860,28680,28810,6843,null,null,null,null,null,null,null,"2021-03-09","11:00:00",28680,28865,28675,28810,57741]
["2021-03-09","11:30:00",28810,28860,28720,28848,2722,null,null,null,null,null,null,null,"2021-03-09","11:30:00",28810,28852,28720,28845,28864]
["2021-03-09","12:00:00",28840,28960,28837,28950,5364,null,null,null,null,null,null,null,"2021-03-09","12:00:00",28845,28965,28835,28960,33061]
["2021-03-09","12:30:00",28960,29050,28940,29000,6278,null,null,null,null,null,null,null,"2021-03-09","12:30:00",28960,29045,28930,28995,56813]
["2021-03-09","13:00:00",29000,29060,28870,28915,10285,null,null,null,null,null,null,null,"2021-03-09","13:00:00",28995,29060,28875,28915,50296]
["2021-03-09","13:30:00",28920,28980,28900,28980,3301,null,null,null,null,null,null,null,"2021-03-09","13:30:00",28920,28980,28900,28975,21554]
["2021-03-09","14:00:00",28976,29020,28960,29010,3379,null,null,null,null,null,null,null,"2021-03-09","14:00:00",28980,29025,28960,29010,31052]
["2021-03-09","14:30:00",29010,29060,28970,29020,12682,null,null,null,null,null,null,null,"2021-03-09","14:30:00",29010,29060,28970,29020,42880]
["2021-03-09","15:00:00",29010,29100,29010,29070,6419,null,null,null,null,null,null,null,"2021-03-09","15:00:00",29015,29100,29010,29070,24366]
["2021-03-10","16:30:00",29010,29010,28930,29000,2975,null,null,null,null,null,null,null,"2021-03-10","16:30:00",29005,29005,28925,29000,22822]
["2021-03-10","17:00:00",28990,29050,28970,29050,1226,null,null,null,null,null,null,null,"2021-03-10","17:00:00",28995,29055,28965,29050,21399]
["2021-03-10","17:30:00",29050,29060,29010,29040,572,null,null,null,null,null,null,null,"2021-03-10","17:30:00",29050,29070,29015,29040,13619]
["2021-03-10","18:00:00",29040,29100,29030,29090,1429,null,null,null,null,null,null,null,"2021-03-10","18:00:00",29040,29105,29030,29095,13838]
["2021-03-10","18:30:00",29095,29160,29095,29134,1365,null,null,null,null,null,null,null,"2021-03-10","18:30:00",29095,29165,29090,29130,15229]
["2021-03-10","19:00:00",29130,29190,29130,29160,957,null,null,null,null,null,null,null,"2021-03-10","19:00:00",29130,29195,29125,29155,14615]
["2021-03-10","19:30:00",29160,29205,29120,29150,1111,null,null,null,null,null,null,null,"2021-03-10","19:30:00",29155,29210,29125,29150,14487]
["2021-03-10","20:00:00",29150,29210,29140,29200,1095,null,null,null,null,null,null,null,"2021-03-10","20:00:00",29150,29210,29145,29200,13437]
["2021-03-10","20:30:00",29210,29220,29180,29180,372,null,null,null,null,null,null,null,"2021-03-10","20:30:00",29200,29230,29180,29180,13279]
["2021-03-10","21:00:00",29180,29200,29150,29160,426,null,null,null,null,null,null,null,"2021-03-10","21:00:00",29180,29195,29145,29160,9782]
["2021-03-10","21:30:00",29160,29160,29120,29154,268,null,null,null,null,null,null,null,"2021-03-10","21:30:00",29155,29170,29120,29155,9160]
["2021-03-10","22:00:00",29160,29195,29150,29160,485,null,null,null,null,null,null,null,"2021-03-10","22:00:00",29155,29200,29145,29165,9779]
["2021-03-10","22:30:00",29160,29190,29130,29180,329,null,null,null,null,null,null,null,"2021-03-10","22:30:00",29160,29185,29135,29175,7095]
["2021-03-10","23:00:00",29180,29200,29124,29150,673,null,null,null,null,null,null,null,"2021-03-10","23:00:00",29175,29195,29125,29145,9636]
["2021-03-10","23:30:00",29140,29200,29090,29190,2785,null,null,null,null,null,null,null,"2021-03-10","23:30:00",29145,29205,29090,29185,39732]
["2021-03-10","00:00:00",29194,29250,29160,29230,1413,null,null,null,null,null,null,null,"2021-03-10","00:00:00",29185,29245,29160,29235,27244]
["2021-03-10","00:30:00",29240,29245,29210,29230,801,null,null,null,null,null,null,null,"2021-03-10","00:30:00",29240,29250,29210,29230,13940]
["2021-03-10","01:00:00",29230,29255,29190,29190,1300,null,null,null,null,null,null,null,"2021-03-10","01:00:00",29230,29255,29200,29200,12855]
["2021-03-10","01:30:00",29190,29244,29190,29234,587,null,null,null,null,null,null,null,"2021-03-10","01:30:00",29200,29245,29190,29240,9385]
["2021-03-10","02:00:00",29240,29264,29230,29250,481,null,null,null,null,null,null,null,"2021-03-10","02:00:00",29240,29265,29225,29255,6634]
["2021-03-10","02:30:00",29260,29274,29230,29230,352,null,null,null,null,null,null,null,"2021-03-10","02:30:00",29260,29280,29235,29245,5391]
["2021-03-10","03:00:00",29250,29280,29240,29250,371,null,null,null,null,null,null,null,"2021-03-10","03:00:00",29245,29280,29245,29260,4631]
["2021-03-10","03:30:00",29260,29280,29250,29270,159,null,null,null,null,null,null,null,"2021-03-10","03:30:00",29255,29285,29255,29270,2838]
["2021-03-10","04:00:00",29280,29280,29230,29240,333,null,null,null,null,null,null,null,"2021-03-10","04:00:00",29275,29285,29235,29240,3411]
["2021-03-10","04:30:00",29240,29284,29240,29240,549,null,null,null,null,null,null,null,"2021-03-10","04:30:00",29240,29285,29235,29245,3810]
["2021-03-10","05:00:00",29244,29280,29244,29260,308,null,null,null,null,null,null,null,"2021-03-10","05:00:00",29245,29280,29245,29265,3409]
["2021-03-10","05:30:00",29250,29250,29250,29250,117,null,null,null,null,null,null,null,"2021-03-10","05:30:00",29255,29255,29255,29255,1534]
["2021-03-10","08:45:00",29240,29250,29160,29190,4031,null,null,null,null,null,null,null,"2021-03-10","08:45:00",29240,29245,29160,29185,23129]
["2021-03-10","09:00:00",29180,29250,29060,29083,11637,null,null,null,null,null,null,null,"2021-03-10","09:00:00",29185,29245,29065,29080,70595]
["2021-03-10","09:30:00",29080,29090,28980,28980,6084,null,null,null,null,null,null,null,"2021-03-10","09:30:00",29080,29090,28975,28985,45023]
["2021-03-10","10:00:00",28980,29100,28960,29070,8839,null,null,null,null,null,null,null,"2021-03-10","10:00:00",28980,29095,28960,29070,30818]
["2021-03-10","10:30:00",29074,29075,28990,29030,3669,null,null,null,null,null,null,null,"2021-03-10","10:30:00",29070,29070,28995,29030,28759]
["2021-03-10","11:00:00",29030,29055,29000,29044,2039,null,null,null,null,null,null,null,"2021-03-10","11:00:00",29030,29055,28995,29044,19615]
["2021-03-10","11:30:00",29030,29133,29020,29113,2100,null,null,null,null,null,null,null,"2021-03-10","11:30:00",29040,29130,29020,29115,19312]
["2021-03-10","12:00:00",29113,29140,29080,29090,1369,null,null,null,null,null,null,null,"2021-03-10","12:00:00",29115,29140,29075,29090,15897]
["2021-03-10","12:30:00",29080,29093,29020,29030,7163,null,null,null,null,null,null,null,"2021-03-10","12:30:00",29085,29100,29025,29030,25645]
["2021-03-10","13:00:00",29030,29052,28970,29030,4162,null,null,null,null,null,null,null,"2021-03-10","13:00:00",29030,29055,28971,29030,26063]
["2021-03-10","13:30:00",29030,29141,29022,29060,3226,null,null,null,null,null,null,null,"2021-03-10","13:30:00",29030,29147,29020,29060,28711]
["2021-03-10","14:00:00",29060,29072,28980,29032,4750,null,null,null,null,null,null,null,"2021-03-10","14:00:00",29060,29075,28975,29030,29920]
["2021-03-10","14:30:00",29040,29080,29023,29040,9277,null,null,null,null,null,null,null,"2021-03-10","14:30:00",29035,29085,29025,29040,33603]
["2021-03-10","15:00:00",29040,29080,28980,28980,5210,null,null,null,null,null,null,null,"2021-03-10","15:00:00",29040,29080,28985,28985,13854]
["2021-03-11","16:30:00",29020,29020,28990,29000,775,null,null,null,null,null,null,null,"2021-03-11","16:30:00",29015,29025,28990,29002,12836]
["2021-03-11","17:00:00",29000,29060,28970,29040,752,null,null,null,null,null,null,null,"2021-03-11","17:00:00",29000,29060,28965,29035,15234]
["2021-03-11","17:30:00",29040,29100,29037,29090,458,null,null,null,null,null,null,null,"2021-03-11","17:30:00",29035,29090,29030,29087,9259]
["2021-03-11","18:00:00",29090,29110,29070,29090,1157,null,null,null,null,null,null,null,"2021-03-11","18:00:00",29090,29110,29065,29080,9817]
["2021-03-11","18:30:00",29090,29090,29080,29090,49,null,null,null,null,null,null,null,"2021-03-11","18:30:00",29085,29100,29075,29095,1464]
["2021-03-11","19:00:00",29118,29120,29100,29100,137,null,null,null,null,null,null,null,"2021-03-11","19:00:00",29115,29125,29090,29095,2404]
["2021-03-11","19:30:00",29090,29100,29067,29070,336,null,null,null,null,null,null,null,"2021-03-11","19:30:00",29095,29100,29060,29065,6961]
["2021-03-11","20:00:00",29060,29090,29030,29040,1748,null,null,null,null,null,null,null,"2021-03-11","20:00:00",29060,29095,29030,29040,10249]
["2021-03-11","20:30:00",29040,29077,29030,29077,645,null,null,null,null,null,null,null,"2021-03-11","20:30:00",29040,29075,29030,29075,7175]
["2021-03-11","21:00:00",29080,29100,29060,29090,241,null,null,null,null,null,null,null,"2021-03-11","21:00:00",29075,29100,29055,29090,7324]
["2021-03-11","21:30:00",29090,29090,29060,29070,260,null,null,null,null,null,null,null,"2021-03-11","21:30:00",29090,29090,29060,29072,7192]
["2021-03-11","22:00:00",29070,29080,29030,29050,295,null,null,null,null,null,null,null,"2021-03-11","22:00:00",29070,29080,29025,29050,7620]
["2021-03-11","22:30:00",29060,29137,29060,29130,3358,null,null,null,null,null,null,null,"2021-03-11","22:30:00",29055,29140,29055,29130,26368]
["2021-03-11","23:00:00",29130,29140,29110,29120,428,null,null,null,null,null,null,null,"2021-03-11","23:00:00",29130,29140,29105,29125,8741]
["2021-03-11","23:30:00",29120,29190,29100,29160,1517,null,null,null,null,null,null,null,"2021-03-11","23:30:00",29125,29190,29095,29160,28234]
["2021-03-11","00:00:00",29160,29200,29070,29070,1415,null,null,null,null,null,null,null,"2021-03-11","00:00:00",29160,29195,29065,29069,23834]
["2021-03-11","00:30:00",29070,29140,29070,29133,714,null,null,null,null,null,null,null,"2021-03-11","00:30:00",29070,29150,29065,29135,18164]
["2021-03-11","01:00:00",29140,29170,29120,29140,612,null,null,null,null,null,null,null,"2021-03-11","01:00:00",29140,29165,29115,29143,15575]
["2021-03-11","01:30:00",29140,29190,29092,29170,545,null,null,null,null,null,null,null,"2021-03-11","01:30:00",29140,29185,29090,29165,10906]
["2021-03-11","02:00:00",29170,29180,29140,29150,394,null,null,null,null,null,null,null,"2021-03-11","02:00:00",29165,29180,29135,29140,5810]
["2021-03-11","02:30:00",29150,29180,29120,29170,500,null,null,null,null,null,null,null,"2021-03-11","02:30:00",29145,29180,29120,29165,6435]
["2021-03-11","03:00:00",29170,29180,29110,29180,1041,null,null,null,null,null,null,null,"2021-03-11","03:00:00",29170,29180,29110,29175,14230]
["2021-03-11","03:30:00",29180,29180,29080,29120,967,null,null,null,null,null,null,null,"2021-03-11","03:30:00",29175,29175,29075,29120,10965]
["2021-03-11","04:00:00",29110,29160,29110,29150,681,null,null,null,null,null,null,null,"2021-03-11","04:00:00",29120,29155,29105,29150,6115]
["2021-03-11","04:30:00",29150,29180,29140,29140,228,null,null,null,null,null,null,null,"2021-03-11","04:30:00",29150,29175,29140,29145,4907]
["2021-03-11","05:00:00",29140,29180,29120,29180,394,null,null,null,null,null,null,null,"2021-03-11","05:00:00",29140,29180,29115,29180,3991]
["2021-03-11","05:30:00",29150,29150,29150,29150,118,null,null,null,null,null,null,null,"2021-03-11","05:30:00",29170,29170,29170,29170,1416]
["2021-03-11","08:45:00",29110,29110,29030,29050,3136,null,null,null,null,null,null,null,"2021-03-11","08:45:00",29110,29115,29030,29045,11020]
["2021-03-11","09:00:00",29040,29110,29000,29055,4907,null,null,null,null,null,null,null,"2021-03-11","09:00:00",29040,29115,29005,29055,23347]
["2021-03-11","09:30:00",29050,29170,29045,29100,2675,null,null,null,null,null,null,null,"2021-03-11","09:30:00",29055,29165,29040,29105,15413]
["2021-03-11","10:00:00",29100,29130,29080,29110,1423,null,null,null,null,null,null,null,"2021-03-11","10:00:00",29100,29140,29075,29105,13037]
["2021-03-11","10:30:00",29110,29180,29090,29170,1157,null,null,null,null,null,null,null,"2021-03-11","10:30:00",29105,29180,29085,29180,12487]
["2021-03-11","11:00:00",29180,29220,29162,29182,1267,null,null,null,null,null,null,null,"2021-03-11","11:00:00",29180,29215,29160,29190,10675]
["2021-03-11","11:30:00",29190,29203,29182,29200,1162,null,null,null,null,null,null,null,"2021-03-11","11:30:00",29190,29210,29185,29200,5483]
["2021-03-11","12:00:00",29201,29240,29181,29230,613,null,null,null,null,null,null,null,"2021-03-11","12:00:00",29205,29240,29185,29225,7602]
["2021-03-11","12:30:00",29221,29222,29140,29150,954,null,null,null,null,null,null,null,"2021-03-11","12:30:00",29230,29230,29145,29150,10364]
["2021-03-11","13:00:00",29140,29170,29130,29141,802,null,null,null,null,null,null,null,"2021-03-11","13:00:00",29150,29175,29130,29145,7214]
["2021-03-11","13:30:00",29150,29200,29150,29190,569,null,null,null,null,null,null,null,"2021-03-11","13:30:00",29145,29190,29145,29185,4711]
["2021-03-11","14:00:00",29180,29210,29160,29172,944,null,null,null,null,null,null,null,"2021-03-11","14:00:00",29180,29215,29160,29175,7432]
["2021-03-11","14:30:00",29173,29260,29173,29240,1145,null,null,null,null,null,null,null,"2021-03-11","14:30:00",29175,29260,29170,29235,11709]
["2021-03-11","15:00:00",29230,29240,29200,29230,2036,null,null,null,null,null,null,null,"2021-03-11","15:00:00",29230,29240,29195,29230,9101]
["2021-03-12","16:30:00",29140,29170,29140,29160,1137,null,null,null,null,null,null,null,"2021-03-12","16:30:00",29140,29170,29135,29160,16690]
["2021-03-12","17:00:00",29160,29160,29130,29140,897,null,null,null,null,null,null,null,"2021-03-12","17:00:00",29160,29165,29125,29135,13426]
["2021-03-12","17:30:00",29140,29150,29110,29140,836,null,null,null,null,null,null,null,"2021-03-12","17:30:00",29140,29145,29110,29140,9777]
["2021-03-12","18:00:00",29140,29200,29140,29160,829,null,null,null,null,null,null,null,"2021-03-12","18:00:00",29140,29190,29135,29160,13355]
["2021-03-12","18:30:00",29160,29160,29140,29140,333,null,null,null,null,null,null,null,"2021-03-12","18:30:00",29155,29165,29140,29145,6576]
["2021-03-12","19:00:00",29150,29150,29120,29140,229,null,null,null,null,null,null,null,"2021-03-12","19:00:00",29145,29150,29120,29140,5980]
["2021-03-12","19:30:00",29140,29150,29120,29140,226,null,null,null,null,null,null,null,"2021-03-12","19:30:00",29140,29145,29125,29140,6047]
["2021-03-12","20:00:00",29140,29140,29120,29120,204,null,null,null,null,null,null,null,"2021-03-12","20:00:00",29140,29145,29115,29120,4338]
["2021-03-12","20:30:00",29120,29130,29110,29120,342,null,null,null,null,null,null,null,"2021-03-12","20:30:00",29120,29140,29110,29120,6965]
["2021-03-12","21:00:00",29120,29140,29110,29140,315,null,null,null,null,null,null,null,"2021-03-12","21:00:00",29120,29140,29105,29140,6069]
["2021-03-12","21:30:00",29140,29160,29110,29140,385,null,null,null,null,null,null,null,"2021-03-12","21:30:00",29140,29165,29115,29140,9052]
["2021-03-12","22:00:00",29150,29160,29140,29140,243,null,null,null,null,null,null,null,"2021-03-12","22:00:00",29145,29165,29135,29140,6266]
["2021-03-12","22:30:00",29140,29150,29120,29140,304,null,null,null,null,null,null,null,"2021-03-12","22:30:00",29145,29155,29115,29150,9649]
["2021-03-12","23:00:00",29150,29160,29140,29150,270,null,null,null,null,null,null,null,"2021-03-12","23:00:00",29150,29160,29135,29155,6263]
["2021-03-12","23:30:00",29160,29160,29110,29150,710,null,null,null,null,null,null,null,"2021-03-12","23:30:00",29155,29160,29105,29150,20224]
["2021-03-12","00:00:00",29160,29170,29080,29140,627,null,null,null,null,null,null,null,"2021-03-12","00:00:00",29155,29175,29085,29140,18862]
["2021-03-12","00:30:00",29140,29160,29130,29160,350,null,null,null,null,null,null,null,"2021-03-12","00:30:00",29140,29165,29135,29155,8886]
["2021-03-12","01:00:00",29150,29190,29150,29180,243,null,null,null,null,null,null,null,"2021-03-12","01:00:00",29155,29190,29150,29180,6256]
["2021-03-12","01:30:00",29180,29200,29170,29170,250,null,null,null,null,null,null,null,"2021-03-12","01:30:00",29185,29200,29160,29165,6818]
["2021-03-12","02:00:00",29160,29190,29160,29160,196,null,null,null,null,null,null,null,"2021-03-12","02:00:00",29170,29185,29155,29160,4208]
["2021-03-12","02:30:00",29160,29160,29150,29160,220,null,null,null,null,null,null,null,"2021-03-12","02:30:00",29165,29170,29145,29160,4404]
["2021-03-12","03:00:00",29160,29170,29140,29140,142,null,null,null,null,null,null,null,"2021-03-12","03:00:00",29155,29175,29130,29135,4912]
["2021-03-12","03:30:00",29140,29150,29120,29120,113,null,null,null,null,null,null,null,"2021-03-12","03:30:00",29135,29145,29115,29120,3637]
["2021-03-12","04:00:00",29120,29140,29120,29140,84,null,null,null,null,null,null,null,"2021-03-12","04:00:00",29120,29140,29115,29130,2854]
["2021-03-12","04:30:00",29130,29130,29080,29080,229,null,null,null,null,null,null,null,"2021-03-12","04:30:00",29135,29135,29075,29080,5546]
["2021-03-12","05:00:00",29080,29110,29070,29100,280,null,null,null,null,null,null,null,"2021-03-12","05:00:00",29080,29110,29070,29105,5763]
["2021-03-12","05:30:00",29100,29100,29100,29100,91,null,null,null,null,null,null,null,"2021-03-12","05:30:00",29095,29095,29095,29095,1149]
["2021-03-12","08:45:00",29250,29320,29140,29150,3956,null,null,null,null,null,null,null,"2021-03-12","08:45:00",29250,29320,29140,29145,38674]
["2021-03-12","09:00:00",29140,29200,29080,29090,7927,null,null,null,null,null,null,null,"2021-03-12","09:00:00",29145,29205,29075,29085,95541]
["2021-03-12","09:30:00",29080,29130,29030,29080,2749,null,null,null,null,null,null,null,"2021-03-12","09:30:00",29085,29140,29030,29075,44405]
["2021-03-12","10:00:00",29070,29230,29070,29190,2982,null,null,null,null,null,null,null,"2021-03-12","10:00:00",29075,29235,29065,29195,51710]
["2021-03-12","10:30:00",29190,29240,29180,29230,1995,null,null,null,null,null,null,null,"2021-03-12","10:30:00",29195,29240,29170,29225,31730]
["2021-03-12","11:00:00",29230,29380,29230,29310,4590,null,null,null,null,null,null,null,"2021-03-12","11:00:00",29225,29385,29220,29305,60799]
["2021-03-12","11:30:00",29300,29320,29260,29310,1407,null,null,null,null,null,null,null,"2021-03-12","11:30:00",29305,29315,29255,29310,25046]
["2021-03-12","12:00:00",29310,29380,29300,29360,1436,null,null,null,null,null,null,null,"2021-03-12","12:00:00",29310,29380,29295,29365,22196]
["2021-03-12","12:30:00",29360,29430,29350,29430,2280,null,null,null,null,null,null,null,"2021-03-12","12:30:00",29365,29430,29350,29430,38891]
["2021-03-12","13:00:00",29430,29480,29420,29480,2503,null,null,null,null,null,null,null,"2021-03-12","13:00:00",29425,29480,29420,29470,35138]
["2021-03-12","13:30:00",29480,29560,29450,29550,2892,null,null,null,null,null,null,null,"2021-03-12","13:30:00",29470,29565,29455,29550,39288]
["2021-03-12","14:00:00",29560,29570,29490,29510,2751,null,null,null,null,null,null,null,"2021-03-12","14:00:00",29555,29575,29495,29515,39493]
["2021-03-12","14:30:00",29520,29540,29490,29540,3299,null,null,null,null,null,null,null,"2021-03-12","14:30:00",29515,29545,29485,29535,43276]
["2021-03-12","15:00:00",29540,29590,29530,29590,5476,null,null,null,null,null,null,null,"2021-03-12","15:00:00",29535,29595,29525,29585,32119]
["2021-03-15","16:30:00",29490,29500,29420,29430,2322,null,null,null,null,null,null,null,"2021-03-15","16:30:00",29490,29500,29420,29435,30215]
["2021-03-15","17:00:00",29430,29450,29380,29430,2550,null,null,null,null,null,null,null,"2021-03-15","17:00:00",29435,29450,29380,29430,29511]
["2021-03-15","17:30:00",29420,29420,29340,29370,1553,null,null,null,null,null,null,null,"2021-03-15","17:30:00",29430,29430,29335,29375,21913]
["2021-03-15","18:00:00",29370,29410,29360,29370,901,null,null,null,null,null,null,null,"2021-03-15","18:00:00",29370,29410,29360,29375,13632]
["2021-03-15","18:30:00",29370,29400,29370,29390,505,null,null,null,null,null,null,null,"2021-03-15","18:30:00",29375,29400,29365,29395,7998]
["2021-03-15","19:00:00",29400,29400,29360,29380,400,null,null,null,null,null,null,null,"2021-03-15","19:00:00",29395,29400,29360,29380,7009]
["2021-03-15","19:30:00",29380,29430,29380,29410,746,null,null,null,null,null,null,null,"2021-03-15","19:30:00",29385,29430,29375,29415,10599]
["2021-03-15","20:00:00",29410,29410,29370,29370,441,null,null,null,null,null,null,null,"2021-03-15","20:00:00",29415,29415,29370,29375,8185]
["2021-03-15","20:30:00",29380,29400,29360,29370,372,null,null,null,null,null,null,null,"2021-03-15","20:30:00",29375,29395,29355,29375,8456]
["2021-03-15","21:00:00",29370,29400,29370,29390,519,null,null,null,null,null,null,null,"2021-03-15","21:00:00",29375,29405,29375,29395,6346]
["2021-03-15","21:30:00",29390,29440,29390,29430,442,null,null,null,null,null,null,null,"2021-03-15","21:30:00",29390,29440,29390,29440,8751]
["2021-03-15","22:00:00",29440,29460,29440,29450,312,null,null,null,null,null,null,null,"2021-03-15","22:00:00",29440,29470,29435,29450,11500]
["2021-03-15","22:30:00",29450,29450,29420,29420,434,null,null,null,null,null,null,null,"2021-03-15","22:30:00",29450,29460,29410,29415,9760]
["2021-03-15","23:00:00",29410,29420,29400,29410,285,null,null,null,null,null,null,null,"2021-03-15","23:00:00",29415,29430,29400,29410,7497]
["2021-03-15","23:30:00",29400,29460,29400,29460,852,null,null,null,null,null,null,null,"2021-03-15","23:30:00",29410,29465,29400,29455,22268]
["2021-03-15","00:00:00",29450,29460,29400,29420,700,null,null,null,null,null,null,null,"2021-03-15","00:00:00",29455,29460,29400,29420,15237]
["2021-03-15","00:30:00",29420,29470,29410,29430,785,null,null,null,null,null,null,null,"2021-03-15","00:30:00",29420,29465,29405,29430,15155]
["2021-03-15","01:00:00",29430,29440,29410,29420,630,null,null,null,null,null,null,null,"2021-03-15","01:00:00",29430,29445,29410,29430,10641]
["2021-03-15","01:30:00",29430,29440,29410,29430,210,null,null,null,null,null,null,null,"2021-03-15","01:30:00",29430,29440,29405,29430,5238]
["2021-03-15","02:00:00",29430,29440,29420,29440,193,null,null,null,null,null,null,null,"2021-03-15","02:00:00",29430,29445,29415,29445,3013]
["2021-03-15","02:30:00",29450,29460,29440,29440,297,null,null,null,null,null,null,null,"2021-03-15","02:30:00",29445,29460,29435,29445,5139]
["2021-03-15","03:00:00",29440,29480,29420,29480,336,null,null,null,null,null,null,null,"2021-03-15","03:00:00",29440,29480,29415,29475,5549]
["2021-03-15","03:30:00",29480,29500,29480,29490,505,null,null,null,null,null,null,null,"2021-03-15","03:30:00",29470,29500,29470,29480,5998]
["2021-03-15","04:00:00",29490,29500,29480,29490,346,null,null,null,null,null,null,null,"2021-03-15","04:00:00",29480,29500,29480,29495,3192]
["2021-03-15","04:30:00",29490,29510,29480,29500,258,null,null,null,null,null,null,null,"2021-03-15","04:30:00",29495,29510,29485,29505,3459]
["2021-03-15","05:00:00",29510,29530,29500,29530,334,null,null,null,null,null,null,null,"2021-03-15","05:00:00",29505,29530,29500,29530,4598]
["2021-03-15","05:30:00",29530,29530,29530,29530,106,null,null,null,null,null,null,null,"2021-03-15","05:30:00",29535,29535,29535,29535,1688]
["2021-03-15","08:45:00",29580,29670,29570,29650,2054,null,null,null,null,null,null,null,"2021-03-15","08:45:00",29585,29675,29565,29645,24125]
["2021-03-15","09:00:00",29640,29660,29530,29620,5045,null,null,null,null,null,null,null,"2021-03-15","09:00:00",29645,29660,29520,29615,72906]
["2021-03-15","09:30:00",29620,29720,29540,29610,4285,null,null,null,null,null,null,null,"2021-03-15","09:30:00",29615,29720,29540,29610,60655]
["2021-03-15","10:00:00",29620,29680,29600,29640,2466,null,null,null,null,null,null,null,"2021-03-15","10:00:00",29615,29680,29595,29645,37930]
["2021-03-15","10:30:00",29640,29670,29590,29660,2090,null,null,null,null,null,null,null,"2021-03-15","10:30:00",29645,29675,29590,29665,31571]
["2021-03-15","11:00:00",29660,29690,29630,29640,1906,null,null,null,null,null,null,null,"2021-03-15","11:00:00",29665,29690,29635,29645,23642]
["2021-03-15","11:30:00",29640,29670,29600,29630,2062,null,null,null,null,null,null,null,"2021-03-15","11:30:00",29645,29670,29600,29630,22149]
["2021-03-15","12:00:00",29630,29640,29560,29570,1502,null,null,null,null,null,null,null,"2021-03-15","12:00:00",29630,29640,29560,29575,18928]
["2021-03-15","12:30:00",29570,29580,29490,29570,3055,null,null,null,null,null,null,null,"2021-03-15","12:30:00",29575,29585,29495,29575,40230]
["2021-03-15","13:00:00",29580,29590,29540,29570,962,null,null,null,null,null,null,null,"2021-03-15","13:00:00",29575,29590,29535,29570,14311]
["2021-03-15","13:30:00",29570,29620,29550,29600,878,null,null,null,null,null,null,null,"2021-03-15","13:30:00",29565,29610,29550,29600,15093]
["2021-03-15","14:00:00",29600,29620,29570,29590,1626,null,null,null,null,null,null,null,"2021-03-15","14:00:00",29600,29620,29565,29590,20379]
["2021-03-15","14:30:00",29580,29610,29560,29590,2679,null,null,null,null,null,null,null,"2021-03-15","14:30:00",29590,29610,29555,29585,30627]
["2021-03-15","15:00:00",29590,29610,29530,29530,3903,null,null,null,null,null,null,null,"2021-03-15","15:00:00",29590,29615,29530,29530,21022]
["2021-03-16","16:30:00",29530,29570,29520,29560,544,null,null,null,null,null,null,null,"2021-03-16","16:30:00",29530,29565,29515,29555,14227]
["2021-03-16","17:00:00",29550,29590,29550,29570,688,null,null,null,null,null,null,null,"2021-03-16","17:00:00",29560,29590,29545,29570,13048]
["2021-03-16","17:30:00",29580,29600,29560,29590,397,null,null,null,null,null,null,null,"2021-03-16","17:30:00",29575,29600,29560,29590,9467]
["2021-03-16","18:00:00",29600,29630,29590,29610,355,null,null,null,null,null,null,null,"2021-03-16","18:00:00",29595,29630,29585,29620,7641]
["2021-03-16","18:30:00",29620,29640,29600,29610,357,null,null,null,null,null,null,null,"2021-03-16","18:30:00",29620,29635,29605,29610,5697]
["2021-03-16","19:00:00",29600,29610,29590,29600,293,null,null,null,null,null,null,null,"2021-03-16","19:00:00",29610,29610,29590,29600,4998]
["2021-03-16","19:30:00",29600,29610,29570,29590,652,null,null,null,null,null,null,null,"2021-03-16","19:30:00",29600,29610,29565,29585,8377]
["2021-03-16","20:00:00",29580,29590,29530,29540,960,null,null,null,null,null,null,null,"2021-03-16","20:00:00",29585,29590,29535,29550,10207]
["2021-03-16","20:30:00",29540,29580,29530,29550,605,null,null,null,null,null,null,null,"2021-03-16","20:30:00",29550,29575,29535,29545,7490]
["2021-03-16","21:00:00",29540,29550,29530,29540,159,null,null,null,null,null,null,null,"2021-03-16","21:00:00",29545,29550,29525,29540,6187]
["2021-03-16","21:30:00",29540,29550,29530,29550,253,null,null,null,null,null,null,null,"2021-03-16","21:30:00",29540,29550,29525,29550,5970]
["2021-03-16","22:00:00",29550,29570,29540,29560,278,null,null,null,null,null,null,null,"2021-03-16","22:00:00",29545,29565,29540,29560,5701]
["2021-03-16","22:30:00",29560,29580,29540,29570,760,null,null,null,null,null,null,null,"2021-03-16","22:30:00",29560,29575,29540,29570,13258]
["2021-03-16","23:00:00",29570,29570,29520,29560,765,null,null,null,null,null,null,null,"2021-03-16","23:00:00",29570,29575,29520,29560,11454]
["2021-03-16","23:30:00",29550,29560,29530,29550,510,null,null,null,null,null,null,null,"2021-03-16","23:30:00",29560,29565,29530,29550,7025]
["2021-03-16","00:00:00",29550,29570,29490,29490,479,null,null,null,null,null,null,null,"2021-03-16","00:00:00",29550,29565,29490,29490,8938]
["2021-03-16","00:30:00",29490,29500,29410,29470,1040,null,null,null,null,null,null,null,"2021-03-16","00:30:00",29495,29495,29410,29460,22412]
["2021-03-16","01:00:00",29460,29510,29460,29510,604,null,null,null,null,null,null,null,"2021-03-16","01:00:00",29460,29515,29455,29510,9202]
["2021-03-16","01:30:00",29510,29540,29500,29540,309,null,null,null,null,null,null,null,"2021-03-16","01:30:00",29510,29540,29500,29540,7707]
["2021-03-16","02:00:00",29540,29560,29530,29550,286,null,null,null,null,null,null,null,"2021-03-16","02:00:00",29540,29560,29530,29550,5484]
["2021-03-16","02:30:00",29550,29570,29550,29570,115,null,null,null,null,null,null,null,"2021-03-16","02:30:00",29550,29570,29545,29565,2116]
["2021-03-16","03:00:00",29570,29590,29570,29580,229,null,null,null,null,null,null,null,"2021-03-16","03:00:00",29565,29585,29565,29580,3310]
["2021-03-16","03:30:00",29580,29590,29560,29570,71,null,null,null,null,null,null,null,"2021-03-16","03:30:00",29580,29585,29560,29565,1731]
["2021-03-16","04:00:00",29570,29580,29550,29570,171,null,null,null,null,null,null,null,"2021-03-16","04:00:00",29570,29580,29555,29570,2947]
["2021-03-16","04:30:00",29570,29630,29570,29620,270,null,null,null,null,null,null,null,"2021-03-16","04:30:00",29570,29630,29565,29625,6843]
["2021-03-16","05:00:00",29630,29650,29630,29640,176,null,null,null,null,null,null,null,"2021-03-16","05:00:00",29625,29645,29620,29640,3052]
["2021-03-16","05:30:00",29650,29650,29650,29650,91,null,null,null,null,null,null,null,"2021-03-16","05:30:00",29645,29645,29645,29645,1378]
["2021-03-16","08:45:00",29640,29650,29570,29590,1231,null,null,null,null,null,null,null,"2021-03-16","08:45:00",29645,29650,29570,29595,18457]
["2021-03-16","09:00:00",29600,29680,29570,29630,2987,null,null,null,null,null,null,null,"2021-03-16","09:00:00",29595,29680,29575,29635,47565]
["2021-03-16","09:30:00",29640,29680,29610,29640,2301,null,null,null,null,null,null,null,"2021-03-16","09:30:00",29640,29685,29615,29650,32725]
["2021-03-16","10:00:00",29650,29830,29650,29810,5076,null,null,null,null,null,null,null,"2021-03-16","10:00:00",29650,29830,29645,29810,73907]
["2021-03-16","10:30:00",29820,29860,29780,29800,2818,null,null,null,null,null,null,null,"2021-03-16","10:30:00",29815,29860,29785,29805,43802]
["2021-03-16","13:00:00",29770,29780,29720,29760,1548,null,null,null,null,null,null,null,"2021-03-16","13:00:00",29775,29785,29725,29765,20584]
["2021-03-17","16:30:00",29750,29750,29710,29720,829,null,null,null,null,null,null,null,"2021-03-17","16:30:00",29750,29755,29710,29720,12344]
["2021-03-17","17:00:00",29720,29720,29680,29710,756,null,null,null,null,null,null,null,"2021-03-17","17:00:00",29715,29725,29685,29705,14003]
["2021-03-17","19:30:00",29700,29710,29700,29710,130,null,null,null,null,null,null,null,"2021-03-17","19:30:00",29705,29710,29700,29710,4853]
["2021-03-17","22:00:00",29730,29740,29720,29730,216,null,null,null,null,null,null,null,"2021-03-17","22:00:00",29730,29740,29720,29730,5771]
["2021-03-17","00:00:00",29730,29760,29710,29760,433,null,null,null,null,null,null,null,"2021-03-17","00:00:00",29730,29760,29705,29755,8760]
["2021-03-17","00:30:00",29760,29770,29750,29770,249,null,null,null,null,null,null,null,"2021-03-17","00:30:00",29760,29770,29745,29765,5937]
["2021-03-17","03:00:00",29720,29730,29680,29680,420,null,null,null,null,null,null,null,"2021-03-17","03:00:00",29720,29735,29680,29680,7338]
["2021-03-17","05:30:00",29670,29670,29670,29670,102,null,null,null,null,null,null,null,"2021-03-17","05:30:00",29680,29680,29680,29680,1396]
["2021-03-17","09:30:00",29730,29750,29700,29720,1236,null,null,null,null,null,null,null,"2021-03-17","09:30:00",29735,29750,29695,29725,24780]
["2021-03-17","10:30:00",29790,29820,29760,29810,1949,null,null,null,null,null,null,null,"2021-03-17","10:30:00",29780,29815,29755,29805,25052]
["2021-03-17","13:00:00",29680,29690,29660,29690,637,null,null,null,null,null,null,null,"2021-03-17","13:00:00",29675,29690,29650,29690,12316]
["2021-03-18","16:30:00",29720,29720,29710,29720,330,null,null,null,null,null,null,null,"2021-03-18","16:30:00",29715,29725,29705,29715,7044]
["2021-03-18","19:00:00",29720,29730,29720,29720,190,null,null,null,null,null,null,null,"2021-03-18","19:00:00",29730,29735,29715,29725,3736]
["2021-03-18","19:30:00",29730,29740,29720,29720,167,null,null,null,null,null,null,null,"2021-03-18","19:30:00",29725,29740,29715,29720,4438]
["2021-03-18","21:30:00",29690,29700,29680,29700,148,null,null,null,null,null,null,null,"2021-03-18","21:30:00",29690,29705,29685,29695,4873]
["2021-03-18","00:00:00",29680,29700,29660,29700,293,null,null,null,null,null,null,null,"2021-03-18","00:00:00",29675,29710,29660,29705,8118]
["2021-03-18","02:30:00",29690,29700,29680,29680,98,null,null,null,null,null,null,null,"2021-03-18","02:30:00",29700,29700,29665,29675,2230]
["2021-03-18","03:00:00",29680,29810,29680,29730,1715,null,null,null,null,null,null,null,"2021-03-18","03:00:00",29675,29815,29675,29725,24967]
["2021-03-18","08:45:00",29900,30010,29890,29980,2455,null,null,null,null,null,null,null,"2021-03-18","08:45:00",29900,30015,29895,29980,33524]
["2021-03-18","10:00:00",30290,30320,30270,30280,3864,null,null,null,null,null,null,null,"2021-03-18","10:00:00",30290,30320,30265,30270,52255]
["2021-03-18","12:30:00",29960,30040,29870,29970,7323,null,null,null,null,null,null,null,"2021-03-18","12:30:00",29960,30040,29870,29980,89561]
["2021-03-18","13:00:00",29980,30040,29920,29960,2685,null,null,null,null,null,null,null,"2021-03-18","13:00:00",29980,30035,29920,29955,34986]
["2021-03-19","16:30:00",30020,30040,29990,30020,2095,null,null,null,null,null,null,null,"2021-03-19","16:30:00",30020,30040,29990,30020,28223]
["2021-03-19","19:00:00",29970,30000,29960,29990,422,null,null,null,null,null,null,null,"2021-03-19","19:00:00",29970,29995,29960,29990,6680]
["2021-03-19","20:30:00",29970,29970,29920,29950,1300,null,null,null,null,null,null,null,"2021-03-19","20:30:00",29965,29970,29915,29945,16786]
["2021-03-19","21:30:00",29930,29960,29930,29950,439,null,null,null,null,null,null,null,"2021-03-19","21:30:00",29930,29960,29920,29945,10844]
["2021-03-19","00:00:00",29980,30020,29980,30000,451,null,null,null,null,null,null,null,"2021-03-19","00:00:00",29980,30015,29975,30005,10114]
["2021-03-19","02:30:00",29980,30010,29980,30010,163,null,null,null,null,null,null,null,"2021-03-19","02:30:00",29985,30015,29970,30010,4049]
["2021-03-19","05:00:00",29730,29790,29730,29770,228,null,null,null,null,null,null,null,"2021-03-19","05:00:00",29730,29790,29730,29770,4103]
["2021-03-19","05:30:00",29750,29750,29750,29750,92,null,null,null,null,null,null,null,"2021-03-19","05:30:00",29750,29750,29750,29750,1321]
["2021-03-19","10:00:00",29850,29870,29760,29790,2366,null,null,null,null,null,null,null,"2021-03-19","10:00:00",29845,29870,29760,29780,32932]
["2021-03-19","12:30:00",29760,29880,29500,29560,9367,null,null,null,null,null,null,null,"2021-03-19","12:30:00",29770,29885,29500,29570,94851]
["2021-03-19","15:00:00",29620,29640,29490,29490,6201,null,null,null,null,null,null,null,"2021-03-19","15:00:00",29630,29640,29490,29490,32689]
["2021-03-22","16:30:00",29550,29600,29540,29570,1939,null,null,null,null,null,null,null,"2021-03-22","16:30:00",29550,29600,29540,29570,24100]
["2021-03-22","19:30:00",29520,29530,29500,29510,505,null,null,null,null,null,null,null,"2021-03-22","19:30:00",29520,29535,29495,29510,8341]
["2021-03-22","21:00:00",29410,29420,29340,29360,1612,null,null,null,null,null,null,null,"2021-03-22","21:00:00",29410,29425,29345,29360,23844]
["2021-03-22","23:30:00",29150,29190,29000,29180,2273,null,null,null,null,null,null,null,"2021-03-22","23:30:00",29150,29190,28995,29185,37853]
["2021-03-22","00:00:00",29190,29190,29080,29100,925,null,null,null,null,null,null,null,"2021-03-22","00:00:00",29185,29190,29080,29105,21210]
["2021-03-22","02:30:00",29300,29310,29280,29290,431,null,null,null,null,null,null,null,"2021-03-22","02:30:00",29300,29310,29275,29295,7700]
["2021-03-22","04:30:00",29340,29390,29330,29350,424,null,null,null,null,null,null,null,"2021-03-22","04:30:00",29340,29395,29330,29350,8731]
["2021-03-22","09:30:00",29070,29080,28980,29030,3689,null,null,null,null,null,null,null,"2021-03-22","09:30:00",29075,29080,28980,29030,60215]
["2021-03-22","10:00:00",29030,29060,28930,28940,3341,null,null,null,null,null,null,null,"2021-03-22","10:00:00",29035,29060,28930,28945,46695]
["2021-03-22","12:30:00",29050,29110,28990,29000,2087,null,null,null,null,null,null,null,"2021-03-22","12:30:00",29050,29110,28990,28990,33629]
["2021-03-22","15:00:00",29000,29020,28930,28930,6317,null,null,null,null,null,null,null,"2021-03-22","15:00:00",29005,29020,28935,28935,23087]
["2021-03-23","17:00:00",28780,28860,28740,28850,1938,null,null,null,null,null,null,null,"2021-03-23","17:00:00",28775,28860,28730,28845,30381]
["2021-03-23","18:30:00",28860,28860,28840,28850,497,null,null,null,null,null,null,null,"2021-03-23","18:30:00",28860,28865,28835,28850,7710]
["2021-03-23","21:00:00",28960,28960,28920,28940,542,null,null,null,null,null,null,null,"2021-03-23","21:00:00",28965,28970,28920,28940,10776]
["2021-03-23","23:30:00",29060,29090,29040,29060,930,null,null,null,null,null,null,null,"2021-03-23","23:30:00",29050,29095,29035,29055,21898]
["2021-03-23","02:00:00",29170,29200,29170,29190,390,null,null,null,null,null,null,null,"2021-03-23","02:00:00",29170,29205,29165,29190,10206]
["2021-03-23","02:30:00",29200,29220,29200,29210,219,null,null,null,null,null,null,null,"2021-03-23","02:30:00",29195,29225,29190,29210,5725]
["2021-03-23","05:30:00",29110,29110,29110,29110,100,null,null,null,null,null,null,null,"2021-03-23","05:30:00",29115,29115,29115,29115,1543]
["2021-03-23","09:30:00",29250,29280,29070,29110,3577,null,null,null,null,null,null,null,"2021-03-23","09:30:00",29260,29280,29070,29115,53579]
["2021-03-23","12:00:00",29020,29030,28970,29020,839,null,null,null,null,null,null,null,"2021-03-23","12:00:00",29020,29030,28965,29020,14678]
["2021-03-23","12:30:00",29020,29020,28900,28970,2134,null,null,null,null,null,null,null,"2021-03-23","12:30:00",29025,29025,28900,28965,40144]
["2021-03-23","15:00:00",28830,28840,28770,28810,4359,null,null,null,null,null,null,null,"2021-03-23","15:00:00",28835,28840,28770,28810,26371]
["2021-03-24","18:00:00",28880,28880,28780,28780,777,null,null,null,null,null,null,null,"2021-03-24","18:00:00",28875,28885,28780,28785,14129]
["2021-03-24","20:30:00",28770,28800,28760,28760,302,null,null,null,null,null,null,null,"2021-03-24","20:30:00",28770,28795,28755,28755,9512]
["2021-03-24","21:00:00",28760,28830,28760,28800,380,null,null,null,null,null,null,null,"2021-03-24","21:00:00",28760,28830,28760,28805,13427]
["2021-03-24","23:30:00",28870,28870,28770,28870,1188,null,null,null,null,null,null,null,"2021-03-24","23:30:00",28865,28875,28775,28865,29435]
["2021-03-24","02:00:00",28910,28920,28910,28910,158,null,null,null,null,null,null,null,"2021-03-24","02:00:00",28910,28930,28900,28910,6346]
["2021-03-24","03:00:00",28840,28850,28830,28840,150,null,null,null,null,null,null,null,"2021-03-24","03:00:00",28840,28855,28825,28835,5130]
["2021-03-24","04:30:00",28670,28690,28620,28680,968,null,null,null,null,null,null,null,"2021-03-24","04:30:00",28670,28690,28615,28670,19625]
["2021-03-24","09:30:00",28580,28630,28490,28520,3484,null,null,null,null,null,null,null,"2021-03-24","09:30:00",28580,28630,28480,28515,48834]
["2021-03-24","12:00:00",28330,28340,28260,28330,1372,null,null,null,null,null,null,null,"2021-03-24","12:00:00",28330,28335,28255,28335,22782]
["2021-03-24","14:30:00",28280,28350,28230,28240,5123,null,null,null,null,null,null,null,"2021-03-24","14:30:00",28280,28355,28230,28240,52982]
["2021-03-25","17:00:00",28180,28290,28120,28280,1937,null,null,null,null,null,null,null,"2021-03-25","17:00:00",28180,28290,28120,28285,33479]
["2021-03-25","18:00:00",28340,28380,28330,28360,1198,null,null,null,null,null,null,null,"2021-03-25","18:00:00",28335,28385,28335,28355,16244]
["2021-03-25","20:30:00",28370,28370,28320,28330,368,null,null,null,null,null,null,null,"2021-03-25","20:30:00",28365,28375,28320,28320,8295]
["2021-03-25","23:00:00",28340,28420,28340,28390,1334,null,null,null,null,null,null,null,"2021-03-25","23:00:00",28350,28420,28345,28380,25251]
["2021-03-25","23:30:00",28390,28470,28370,28460,759,null,null,null,null,null,null,null,"2021-03-25","23:30:00",28385,28470,28365,28460,19383]
["2021-03-25","02:00:00",28490,28490,28410,28450,545,null,null,null,null,null,null,null,"2021-03-25","02:00:00",28490,28490,28405,28445,12201]
["2021-03-25","04:00:00",28390,28430,28360,28380,461,null,null,null,null,null,null,null,"2021-03-25","04:00:00",28390,28435,28360,28380,11177]
["2021-03-25","09:00:00",28270,28470,28260,28420,4519,null,null,null,null,null,null,null,"2021-03-25","09:00:00",28270,28470,28260,28425,76748]
["2021-03-25","09:30:00",28430,28450,28370,28440,1932,null,null,null,null,null,null,null,"2021-03-25","09:30:00",28430,28450,28370,28435,27922]
["2021-03-25","12:00:00",28540,28560,28460,28480,1086,null,null,null,null,null,null,null,"2021-03-25","12:00:00",28540,28555,28450,28475,18665]
["2021-03-25","14:30:00",28630,28650,28540,28550,3990,null,null,null,null,null,null,null,"2021-03-25","14:30:00",28635,28650,28540,28550,48333]
["2021-03-26","16:30:00",28600,28620,28580,28610,1112,null,null,null,null,null,null,null,"2021-03-26","16:30:00",28605,28625,28580,28605,18982]
["2021-03-26","18:00:00",28770,28770,28720,28730,816,null,null,null,null,null,null,null,"2021-03-26","18:00:00",28775,28775,28715,28725,15063]
["2021-03-26","20:30:00",28670,28670,28530,28540,1672,null,null,null,null,null,null,null,"2021-03-26","20:30:00",28680,28680,28525,28535,33449]
["2021-03-26","23:00:00",28570,28640,28560,28600,1159,null,null,null,null,null,null,null,"2021-03-26","23:00:00",28575,28650,28560,28595,33702]
["2021-03-26","01:30:00",28730,28780,28720,28780,601,null,null,null,null,null,null,null,"2021-03-26","01:30:00",28730,28790,28725,28780,12604]
["2021-03-26","03:00:00",28770,28790,28740,28740,512,null,null,null,null,null,null,null,"2021-03-26","03:00:00",28775,28800,28745,28745,10301]
["2021-03-26","04:00:00",28850,28890,28850,28890,580,null,null,null,null,null,null,null,"2021-03-26","04:00:00",28845,28900,28840,28885,11700]
["2021-03-26","09:00:00",28890,29070,28870,28910,6675,null,null,null,null,null,null,null,"2021-03-26","09:00:00",28895,29070,28870,28915,92225]
["2021-03-26","11:30:00",28990,29050,28990,29020,1721,null,null,null,null,null,null,null,"2021-03-26","11:30:00",28990,29050,28990,29015,20017]
["2021-03-26","12:00:00",29020,29090,29020,29060,1220,null,null,null,null,null,null,null,"2021-03-26","12:00:00",29020,29090,29020,29060,17606]
["2021-03-26","14:30:00",28970,29040,28960,29010,3300,null,null,null,null,null,null,null,"2021-03-26","14:30:00",28970,29035,28960,29010,36499]
["2021-03-29","17:30:00",29080,29100,29060,29080,629,null,null,null,null,null,null,null,"2021-03-29","17:30:00",29075,29100,29060,29085,9825]
["2021-03-29","20:00:00",29080,29090,29060,29060,257,null,null,null,null,null,null,null,"2021-03-29","20:00:00",29075,29090,29055,29060,6113]
["2021-03-29","20:30:00",29060,29110,29060,29110,220,null,null,null,null,null,null,null,"2021-03-29","20:30:00",29060,29120,29055,29105,5624]
["2021-03-29","23:00:00",29170,29250,29170,29240,1281,null,null,null,null,null,null,null,"2021-03-29","23:00:00",29170,29245,29165,29240,24344]
["2021-03-29","00:30:00",29180,29200,29160,29180,383,null,null,null,null,null,null,null,"2021-03-29","00:30:00",29180,29205,29160,29180,12382]
["2021-03-29","03:30:00",29180,29220,29140,29210,466,null,null,null,null,null,null,null,"2021-03-29","03:30:00",29185,29220,29135,29215,9388]
["2021-03-29","04:00:00",29220,29260,29220,29260,326,null,null,null,null,null,null,null,"2021-03-29","04:00:00",29215,29265,29210,29265,9149]
["2021-03-29","09:00:00",29350,29400,29190,29210,5992,null,null,null,null,null,null,null,"2021-03-29","09:00:00",29350,29405,29185,29215,85797]
["2021-03-29","11:30:00",29310,29330,29290,29300,756,null,null,null,null,null,null,null,"2021-03-29","11:30:00",29315,29330,29280,29300,15423]
["2021-03-29","13:30:00",29330,29360,29320,29350,1491,null,null,null,null,null,null,null,"2021-03-29","13:30:00",29330,29360,29315,29350,23528]
["2021-03-29","14:00:00",29350,29360,29030,29170,6869,null,null,null,null,null,null,null,"2021-03-29","14:00:00",29350,29365,29035,29165,107382]
["2021-03-30","17:30:00",29180,29220,29170,29200,457,null,null,null,null,null,null,null,"2021-03-30","17:30:00",29185,29220,29165,29195,10592]
["2021-03-30","20:00:00",29250,29280,29250,29260,159,null,null,null,null,null,null,null,"2021-03-30","20:00:00",29245,29280,29245,29265,4642]
["2021-03-30","22:30:00",29260,29320,29250,29270,977,null,null,null,null,null,null,null,"2021-03-30","22:30:00",29260,29320,29240,29270,27795]
["2021-03-30","23:00:00",29260,29280,29210,29210,858,null,null,null,null,null,null,null,"2021-03-30","23:00:00",29270,29285,29210,29215,25460]
["2021-03-30","01:30:00",29270,29360,29270,29350,648,null,null,null,null,null,null,null,"2021-03-30","01:30:00",29270,29360,29265,29355,11679]
["2021-03-30","03:30:00",29340,29350,29310,29320,218,null,null,null,null,null,null,null,"2021-03-30","03:30:00",29340,29360,29300,29320,6668]
["2021-03-30","08:45:00",29390,29460,29360,29390,1897,null,null,null,null,null,null,null,"2021-03-30","08:45:00",29390,29460,29360,29395,25583]
["2021-03-30","09:00:00",29400,29480,29330,29410,5094,null,null,null,null,null,null,null,"2021-03-30","09:00:00",29400,29485,29325,29405,77531]
["2021-03-30","11:30:00",29370,29390,29360,29370,1090,null,null,null,null,null,null,null,"2021-03-30","11:30:00",29370,29400,29365,29370,13090]
["2021-03-30","13:00:00",29420,29430,29370,29390,1023,null,null,null,null,null,null,null,"2021-03-30","13:00:00",29420,29425,29370,29390,15411]
["2021-03-31","17:00:00",29490,29520,29450,29470,490,null,null,null,null,null,null,null,"2021-03-31","17:00:00",29485,29515,29450,29480,11819]
["2021-03-31","17:30:00",29480,29490,29460,29460,281,null,null,null,null,null,null,null,"2021-03-31","17:30:00",29480,29495,29455,29460,6839]
["2021-03-31","20:00:00",29470,29470,29400,29420,886,null,null,null,null,null,null,null,"2021-03-31","20:00:00",29470,29470,29405,29420,13717]
["2021-03-31","22:30:00",29380,29400,29310,29330,1562,null,null,null,null,null,null,null,"2021-03-31","22:30:00",29380,29395,29310,29335,25609]
["2021-03-31","00:30:00",29390,29400,29360,29360,458,null,null,null,null,null,null,null,"2021-03-31","00:30:00",29395,29410,29355,29365,10368]
["2021-03-31","01:00:00",29360,29370,29330,29360,496,null,null,null,null,null,null,null,"2021-03-31","01:00:00",29360,29380,29335,29360,7842]
["2021-03-31","03:30:00",29390,29400,29380,29400,175,null,null,null,null,null,null,null,"2021-03-31","03:30:00",29385,29410,29375,29405,3472]
["2021-03-31","08:45:00",29350,29350,29230,29280,2049,null,null,null,null,null,null,null,"2021-03-31","08:45:00",29350,29350,29240,29280,25767]
["2021-03-31","11:00:00",29220,29230,29170,29200,1397,null,null,null,null,null,null,null,"2021-03-31","11:00:00",29215,29230,29170,29195,22289]
["2021-03-31","12:00:00",29210,29280,29200,29270,1263,null,null,null,null,null,null,null,"2021-03-31","12:00:00",29210,29280,29200,29265,17842]
["2021-03-31","13:30:00",29230,29240,29170,29200,1274,null,null,null,null,null,null,null,"2021-03-31","13:30:00",29230,29240,29175,29205,18337]
["2021-04-01","17:00:00",29230,29250,29200,29200,694,null,null,null,null,null,null,null,"2021-04-01","17:00:00",29225,29260,29195,29205,13930]
["2021-04-01","19:30:00",29220,29240,29220,29230,87,null,null,null,null,null,null,null,"2021-04-01","19:30:00",29220,29240,29215,29235,3061]
["2021-04-01","20:00:00",29230,29240,29230,29230,98,null,null,null,null,null,null,null,"2021-04-01","20:00:00",29235,29240,29225,29225,3069]
["2021-04-01","22:30:00",29280,29330,29280,29300,841,null,null,null,null,null,null,null,"2021-04-01","22:30:00",29280,29325,29280,29300,20229]
["2021-04-01","00:00:00",29340,29350,29330,29340,311,null,null,null,null,null,null,null,"2021-04-01","00:00:00",29335,29350,29320,29335,9488]
["2021-04-01","03:00:00",29420,29430,29400,29410,111,null,null,null,null,null,null,null,"2021-04-01","03:00:00",29420,29430,29405,29415,3450]
["2021-04-01","03:30:00",29420,29430,29410,29420,156,null,null,null,null,null,null,null,"2021-04-01","03:30:00",29415,29435,29405,29415,3902]
["2021-04-01","08:45:00",29430,29460,29400,29440,1394,null,null,null,null,null,null,null,"2021-04-01","08:45:00",29430,29460,29390,29450,20476]
["2021-04-01","11:00:00",29530,29560,29500,29510,1848,null,null,null,null,null,null,null,"2021-04-01","11:00:00",29525,29560,29500,29505,20961]
["2021-04-01","13:00:00",29370,29390,29350,29370,1237,null,null,null,null,null,null,null,"2021-04-01","13:00:00",29375,29385,29345,29375,16605]
["2021-04-01","13:30:00",29370,29410,29360,29390,1683,null,null,null,null,null,null,null,"2021-04-01","13:30:00",29370,29410,29360,29395,22637]
["2021-04-02","17:00:00",29500,29510,29480,29490,699,null,null,null,null,null,null,null,"2021-04-02","17:00:00",29500,29515,29480,29485,8544]
["2021-04-02","19:30:00",29480,29480,29460,29460,138,null,null,null,null,null,null,null,"2021-04-02","19:30:00",29475,29480,29450,29450,5403]
["2021-04-02","22:00:00",29530,29530,29520,29520,208,null,null,null,null,null,null,null,"2021-04-02","22:00:00",29525,29535,29515,29525,5043]
["2021-04-02","23:00:00",29510,29570,29500,29570,1081,null,null,null,null,null,null,null,"2021-04-02","23:00:00",29505,29580,29500,29580,17662]
["2021-04-02","00:30:00",29560,29560,29550,29560,213,null,null,null,null,null,null,null,"2021-04-02","00:30:00",29560,29570,29545,29560,4893]
["2021-04-02","03:00:00",29620,29630,29620,29630,139,null,null,null,null,null,null,null,"2021-04-02","03:00:00",29625,29640,29615,29635,2254]
["2021-04-02","05:30:00",29700,29700,29700,29700,95,null,null,null,null,null,null,null,"2021-04-02","05:30:00",29700,29700,29700,29700,1614]
["2021-04-02","08:45:00",29700,29780,29690,29750,1864,null,null,null,null,null,null,null,"2021-04-02","08:45:00",29700,29780,29690,29745,22005]
["2021-04-02","10:30:00",29780,29790,29740,29740,692,null,null,null,null,null,null,null,"2021-04-02","10:30:00",29780,29785,29735,29735,12935]
["2021-04-02","13:00:00",29760,29820,29760,29820,2028,null,null,null,null,null,null,null,"2021-04-02","13:00:00",29760,29825,29760,29825,22032]
["2021-04-05","16:30:00",29940,29960,29910,29940,796,null,null,null,null,null,null,null,"2021-04-05","16:30:00",29930,29960,29905,29940,12415]
["2021-04-05","17:00:00",29940,29980,29910,29930,805,null,null,null,null,null,null,null,"2021-04-05","17:00:00",29940,29985,29910,29930,12249]
["2021-04-05","19:30:00",29940,29970,29940,29970,142,null,null,null,null,null,null,null,"2021-04-05","19:30:00",29940,29970,29930,29970,3465]
["2021-04-05","22:00:00",30070,30080,30030,30050,376,null,null,null,null,null,null,null,"2021-04-05","22:00:00",30065,30085,30030,30055,7937]
["2021-04-05","00:00:00",30020,30020,29960,29960,135,null,null,null,null,null,null,null,"2021-04-05","00:00:00",30020,30020,29965,29965,2677]
["2021-04-05","00:30:00",29960,29980,29960,29970,79,null,null,null,null,null,null,null,"2021-04-05","00:30:00",29970,29990,29950,29980,2419]
["2021-04-05","03:00:00",29970,29970,29970,29970,9,null,null,null,null,null,null,null,"2021-04-05","03:00:00",29960,29985,29955,29975,338]
["2021-04-05","05:30:00",29980,29980,29980,29980,97,null,null,null,null,null,null,null,"2021-04-05","05:30:00",29980,29980,29980,29980,1481]
["2021-04-05","10:30:00",30090,30110,30060,30110,1142,null,null,null,null,null,null,null,"2021-04-05","10:30:00",30085,30115,30055,30110,15687]
["2021-04-05","11:30:00",30090,30100,30080,30090,315,null,null,null,null,null,null,null,"2021-04-05","11:30:00",30085,30100,30080,30085,3972]
["2021-04-05","13:00:00",30140,30140,30110,30120,817,null,null,null,null,null,null,null,"2021-04-05","13:00:00",30135,30140,30115,30115,9995]
["2021-04-06","16:30:00",30070,30110,30060,30100,484,null,null,null,null,null,null,null,"2021-04-06","16:30:00",30070,30105,30060,30100,6331]
["2021-04-06","19:00:00",30090,30090,30080,30090,44,null,null,null,null,null,null,null,"2021-04-06","19:00:00",30085,30100,30085,30095,1105]
["2021-04-06","19:30:00",30100,30120,30100,30100,109,null,null,null,null,null,null,null,"2021-04-06","19:30:00",30095,30120,30090,30105,2768]
["2021-04-06","21:30:00",30100,30100,30100,30100,35,null,null,null,null,null,null,null,"2021-04-06","21:30:00",30105,30110,30090,30100,1943]
["2021-04-06","00:00:00",30080,30100,30080,30090,95,null,null,null,null,null,null,null,"2021-04-06","00:00:00",30080,30095,30070,30085,3059]
["2021-04-06","02:30:00",30140,30160,30130,30160,51,null,null,null,null,null,null,null,"2021-04-06","02:30:00",30130,30160,30125,30155,1632]
["2021-04-06","03:00:00",30150,30150,30140,30140,58,null,null,null,null,null,null,null,"2021-04-06","03:00:00",30155,30160,30140,30145,1364]
["2021-04-06","05:30:00",30250,30250,30250,30250,99,null,null,null,null,null,null,null,"2021-04-06","05:30:00",30245,30245,30245,30245,1410]
["2021-04-06","10:30:00",30040,30040,29850,29880,3255,null,null,null,null,null,null,null,"2021-04-06","10:30:00",30035,30050,29850,29880,56370]
["2021-04-06","12:30:00",29850,29850,29720,29760,4003,null,null,null,null,null,null,null,"2021-04-06","12:30:00",29855,29855,29720,29755,69428]
["2021-04-06","13:00:00",29760,29790,29710,29790,1730,null,null,null,null,null,null,null,"2021-04-06","13:00:00",29755,29800,29710,29785,28947]
["2021-04-07","16:30:00",29730,29800,29720,29770,1418,null,null,null,null,null,null,null,"2021-04-07","16:30:00",29730,29800,29720,29775,23506]
["2021-04-07","19:00:00",29810,29840,29800,29800,239,null,null,null,null,null,null,null,"2021-04-07","19:00:00",29805,29840,29805,29810,7560]
["2021-04-07","20:30:00",29800,29830,29800,29820,102,null,null,null,null,null,null,null,"2021-04-07","20:30:00",29800,29830,29795,29825,7100]
["2021-04-07","21:30:00",29760,29780,29660,29680,1113,null,null,null,null,null,null,null,"2021-04-07","21:30:00",29760,29785,29665,29680,19950]
["2021-04-07","00:00:00",29740,29740,29720,29720,303,null,null,null,null,null,null,null,"2021-04-07","00:00:00",29745,29750,29710,29720,8739]
["2021-04-07","02:30:00",29690,29710,29690,29710,109,null,null,null,null,null,null,null,"2021-04-07","02:30:00",29690,29715,29685,29700,3662]
["2021-04-07","05:00:00",29680,29680,29640,29640,89,null,null,null,null,null,null,null,"2021-04-07","05:00:00",29685,29685,29635,29645,2012]
["2021-04-07","05:30:00",29630,29630,29630,29630,92,null,null,null,null,null,null,null,"2021-04-07","05:30:00",29630,29630,29630,29630,1707]
["2021-04-07","10:00:00",29810,29820,29750,29780,1944,null,null,null,null,null,null,null,"2021-04-07","10:00:00",29810,29815,29750,29780,26796]
["2021-04-07","12:30:00",29730,29810,29730,29800,2126,null,null,null,null,null,null,null,"2021-04-07","12:30:00",29725,29805,29720,29800,32389]
["2021-04-07","15:00:00",29740,29750,29700,29710,2198,null,null,null,null,null,null,null,"2021-04-07","15:00:00",29735,29740,29705,29710,12097]
["2021-04-08","16:30:00",29710,29710,29660,29690,782,null,null,null,null,null,null,null,"2021-04-08","16:30:00",29705,29720,29665,29690,13293]
["2021-04-08","19:00:00",29620,29650,29620,29620,370,null,null,null,null,null,null,null,"2021-04-08","19:00:00",29620,29650,29620,29625,5498]
["2021-04-08","21:30:00",29570,29580,29550,29560,385,null,null,null,null,null,null,null,"2021-04-08","21:30:00",29570,29585,29555,29565,8648]
["2021-04-08","23:30:00",29670,29690,29660,29670,383,null,null,null,null,null,null,null,"2021-04-08","23:30:00",29680,29685,29660,29675,8890]
["2021-04-08","00:00:00",29670,29680,29640,29640,361,null,null,null,null,null,null,null,"2021-04-08","00:00:00",29670,29685,29630,29645,8689]
["2021-04-08","02:30:00",29620,29660,29620,29650,155,null,null,null,null,null,null,null,"2021-04-08","02:30:00",29625,29660,29620,29645,3396]
["2021-04-08","05:00:00",29680,29700,29680,29680,125,null,null,null,null,null,null,null,"2021-04-08","05:00:00",29680,29705,29675,29680,3051]
["2021-04-08","09:00:00",29660,29670,29540,29550,3808,null,null,null,null,null,null,null,"2021-04-08","09:00:00",29655,29670,29535,29545,57766]
["2021-04-08","10:00:00",29550,29600,29530,29590,1216,null,null,null,null,null,null,null,"2021-04-08","10:00:00",29545,29600,29525,29600,21649]
["2021-04-08","12:30:00",29620,29620,29590,29620,1277,null,null,null,null,null,null,null,"2021-04-08","12:30:00",29625,29630,29580,29625,23912]
["2021-04-08","15:00:00",29730,29730,29670,29670,3068,null,null,null,null,null,null,null,"2021-04-08","15:00:00",29725,29730,29670,29670,23569]
["2021-04-09","18:30:00",29590,29610,29580,29610,211,null,null,null,null,null,null,null,"2021-04-09","18:30:00",29590,29620,29580,29615,6129]
["2021-04-09","19:00:00",29620,29630,29600,29620,262,null,null,null,null,null,null,null,"2021-04-09","19:00:00",29620,29625,29595,29615,5240]
["2021-04-09","21:00:00",29580,29590,29580,29590,174,null,null,null,null,null,null,null,"2021-04-09","21:00:00",29585,29595,29580,29590,3834]
["2021-04-09","23:30:00",29610,29640,29600,29630,587,null,null,null,null,null,null,null,"2021-04-09","23:30:00",29610,29635,29605,29620,11519]
["2021-04-09","02:00:00",29670,29670,29650,29650,196,null,null,null,null,null,null,null,"2021-04-09","02:00:00",29665,29670,29645,29650,3082]
["2021-04-09","02:30:00",29650,29660,29630,29640,123,null,null,null,null,null,null,null,"2021-04-09","02:30:00",29650,29660,29630,29645,2150]
["2021-04-09","05:30:00",29720,29720,29720,29720,83,null,null,null,null,null,null,null,"2021-04-09","05:30:00",29725,29725,29725,29725,1449]
["2021-04-09","09:30:00",30000,30060,29930,29970,2716,null,null,null,null,null,null,null,"2021-04-09","09:30:00",30000,30060,29925,29975,52788]
["2021-04-09","12:00:00",29790,29820,29760,29810,806,null,null,null,null,null,null,null,"2021-04-09","12:00:00",29790,29815,29755,29810,13977]
["2021-04-09","12:30:00",29810,29850,29780,29840,1221,null,null,null,null,null,null,null,"2021-04-09","12:30:00",29810,29850,29780,29840,20081]
["2021-04-09","15:00:00",29780,29790,29760,29770,3020,null,null,null,null,null,null,null,"2021-04-09","15:00:00",29785,29795,29770,29770,14418]
["2021-04-12","18:00:00",29810,29810,29780,29810,231,null,null,null,null,null,null,null,"2021-04-12","18:00:00",29815,29820,29785,29805,6682]
["2021-04-12","20:30:00",29870,29890,29860,29860,195,null,null,null,null,null,null,null,"2021-04-12","20:30:00",29875,29885,29855,29865,6195]
["2021-04-12","21:00:00",29860,29860,29830,29850,146,null,null,null,null,null,null,null,"2021-04-12","21:00:00",29860,29865,29825,29845,5954]
["2021-04-12","23:30:00",29830,29850,29820,29830,236,null,null,null,null,null,null,null,"2021-04-12","23:30:00",29830,29850,29810,29820,7294]
["2021-04-12","02:00:00",29830,29830,29810,29810,32,null,null,null,null,null,null,null,"2021-04-12","02:00:00",29840,29840,29815,29820,1448]
["2021-04-12","04:30:00",29880,29920,29880,29920,314,null,null,null,null,null,null,null,"2021-04-12","04:30:00",29880,29925,29875,29925,7640]
["2021-04-12","05:00:00",29930,29950,29910,29950,212,null,null,null,null,null,null,null,"2021-04-12","05:00:00",29925,29950,29910,29945,3998]
["2021-04-12","09:30:00",29760,29810,29750,29750,1646,null,null,null,null,null,null,null,"2021-04-12","09:30:00",29755,29810,29740,29755,28375]
["2021-04-12","12:00:00",29610,29620,29580,29620,632,null,null,null,null,null,null,null,"2021-04-12","12:00:00",29610,29625,29590,29620,12330]
["2021-04-12","14:30:00",29590,29600,29540,29550,2090,null,null,null,null,null,null,null,"2021-04-12","14:30:00",29600,29600,29540,29555,24206]
["2021-04-12","15:00:00",29560,29580,29550,29580,2621,null,null,null,null,null,null,null,"2021-04-12","15:00:00",29555,29580,29545,29575,20348]
["2021-04-13","19:00:00",29640,29650,29620,29620,213,null,null,null,null,null,null,null,"2021-04-13","19:00:00",29640,29660,29620,29620,6583]
["2021-04-13","20:30:00",29660,29660,29640,29640,73,null,null,null,null,null,null,null,"2021-04-13","20:30:00",29655,29665,29630,29635,4475]
["2021-04-13","23:00:00",29590,29610,29570,29590,501,null,null,null,null,null,null,null,"2021-04-13","23:00:00",29595,29610,29570,29590,15195]
["2021-04-13","23:30:00",29580,29590,29530,29570,468,null,null,null,null,null,null,null,"2021-04-13","23:30:00",29590,29590,29535,29570,12132]
["2021-04-13","02:00:00",29580,29590,29570,29580,100,null,null,null,null,null,null,null,"2021-04-13","02:00:00",29585,29600,29570,29575,3865]
["2021-04-13","04:00:00",29550,29580,29550,29580,171,null,null,null,null,null,null,null,"2021-04-13","04:00:00",29550,29590,29545,29580,3780]
["2021-04-13","09:00:00",29630,29720,29580,29700,2964,null,null,null,null,null,null,null,"2021-04-13","09:00:00",29630,29720,29570,29700,66512]
["2021-04-13","09:30:00",29700,29760,29700,29750,1869,null,null,null,null,null,null,null,"2021-04-13","09:30:00",29700,29760,29695,29745,34892]
["2021-04-13","12:00:00",29870,29870,29830,29840,562,null,null,null,null,null,null,null,"2021-04-13","12:00:00",29860,29875,29835,29840,9411]
["2021-04-13","14:30:00",29770,29800,29740,29760,1981,null,null,null,null,null,null,null,"2021-04-13","14:30:00",29770,29795,29735,29760,30208]
["2021-04-14","16:30:00",29770,29770,29710,29740,695,null,null,null,null,null,null,null,"2021-04-14","16:30:00",29770,29770,29705,29745,14874]
["2021-04-14","18:00:00",29730,29750,29730,29740,74,null,null,null,null,null,null,null,"2021-04-14","18:00:00",29730,29750,29730,29740,3411]
["2021-04-14","20:30:00",29640,29680,29640,29660,308,null,null,null,null,null,null,null,"2021-04-14","20:30:00",29635,29685,29635,29665,12264]
["2021-04-14","23:00:00",29750,29760,29730,29760,474,null,null,null,null,null,null,null,"2021-04-14","23:00:00",29745,29765,29725,29755,16122]
["2021-04-14","01:30:00",29740,29740,29720,29720,72,null,null,null,null,null,null,null,"2021-04-14","01:30:00",29740,29750,29715,29720,3693]
["2021-04-14","03:00:00",29790,29810,29790,29810,165,null,null,null,null,null,null,null,"2021-04-14","03:00:00",29795,29815,29790,29805,4354]
["2021-04-14","04:00:00",29820,29850,29820,29840,186,null,null,null,null,null,null,null,"2021-04-14","04:00:00",29820,29850,29820,29850,5511]
["2021-04-14","09:00:00",29730,29730,29570,29630,4758,null,null,null,null,null,null,null,"2021-04-14","09:00:00",29735,29735,29570,29635,83913]
["2021-04-14","11:30:00",29640,29660,29620,29630,659,null,null,null,null,null,null,null,"2021-04-14","11:30:00",29640,29660,29610,29625,11635]
["2021-04-14","12:00:00",29620,29640,29610,29620,434,null,null,null,null,null,null,null,"2021-04-14","12:00:00",29625,29640,29610,29620,8180]
["2021-04-14","14:30:00",29650,29650,29610,29640,2112,null,null,null,null,null,null,null,"2021-04-14","14:30:00",29645,29655,29620,29640,26515]
["2021-04-15","17:30:00",29630,29660,29630,29650,201,null,null,null,null,null,null,null,"2021-04-15","17:30:00",29625,29655,29620,29645,4194]
["2021-04-15","20:00:00",29610,29630,29610,29630,117,null,null,null,null,null,null,null,"2021-04-15","20:00:00",29605,29630,29600,29625,4329]
["2021-04-15","20:30:00",29620,29640,29620,29640,95,null,null,null,null,null,null,null,"2021-04-15","20:30:00",29625,29640,29620,29635,3383]
["2021-04-15","23:00:00",29670,29680,29650,29660,426,null,null,null,null,null,null,null,"2021-04-15","23:00:00",29675,29680,29655,29655,14152]
["2021-04-15","01:30:00",29700,29730,29690,29730,190,null,null,null,null,null,null,null,"2021-04-15","01:30:00",29700,29735,29695,29725,4817]
["2021-04-15","02:30:00",29710,29710,29660,29670,190,null,null,null,null,null,null,null,"2021-04-15","02:30:00",29710,29715,29655,29670,5370]
["2021-04-15","04:00:00",29610,29640,29600,29640,277,null,null,null,null,null,null,null,"2021-04-15","04:00:00",29615,29645,29595,29640,7851]
["2021-04-15","09:00:00",29550,29720,29540,29650,3568,null,null,null,null,null,null,null,"2021-04-15","09:00:00",29555,29725,29545,29655,68152]
["2021-04-15","11:30:00",29650,29680,29600,29610,1335,null,null,null,null,null,null,null,"2021-04-15","11:30:00",29655,29680,29600,29615,17206]
["2021-04-15","14:00:00",29640,29650,29610,29620,1284,null,null,null,null,null,null,null,"2021-04-15","14:00:00",29640,29650,29610,29620,15651]
["2021-04-16","16:30:00",29670,29710,29670,29700,993,null,null,null,null,null,null,null,"2021-04-16","16:30:00",29680,29705,29670,29700,14506]
["2021-04-16","17:30:00",29700,29720,29690,29700,217,null,null,null,null,null,null,null,"2021-04-16","17:30:00",29700,29720,29690,29700,6094]
["2021-04-16","20:00:00",29720,29720,29690,29690,257,null,null,null,null,null,null,null,"2021-04-16","20:00:00",29725,29725,29685,29695,8029]
["2021-04-16","22:30:00",29720,29720,29690,29700,457,null,null,null,null,null,null,null,"2021-04-16","22:30:00",29715,29725,29690,29700,11620]
["2021-04-16","23:00:00",29700,29740,29700,29730,278,null,null,null,null,null,null,null,"2021-04-16","23:00:00",29705,29740,29695,29735,10935]
["2021-04-16","01:30:00",29750,29770,29750,29770,247,null,null,null,null,null,null,null,"2021-04-16","01:30:00",29750,29775,29750,29765,3885]
["2021-04-16","03:30:00",29750,29750,29730,29730,124,null,null,null,null,null,null,null,"2021-04-16","03:30:00",29750,29750,29720,29735,2890]
["2021-04-16","08:45:00",29750,29830,29750,29810,1773,null,null,null,null,null,null,null,"2021-04-16","08:45:00",29750,29835,29745,29815,23695]
["2021-04-16","09:00:00",29810,29810,29690,29690,3490,null,null,null,null,null,null,null,"2021-04-16","09:00:00",29810,29810,29680,29690,61602]
["2021-04-16","11:30:00",29690,29700,29670,29670,775,null,null,null,null,null,null,null,"2021-04-16","11:30:00",29695,29705,29665,29675,11642]
["2021-04-16","14:00:00",29680,29690,29670,29680,843,null,null,null,null,null,null,null,"2021-04-16","14:00:00",29675,29695,29670,29675,11808]
["2021-04-16","15:00:00",29700,29730,29680,29730,2298,null,null,null,null,null,null,null,"2021-04-16","15:00:00",29700,29730,29685,29730,13152]
["2021-04-19","17:30:00",29710,29730,29710,29730,185,null,null,null,null,null,null,null,"2021-04-19","17:30:00",29715,29735,29705,29735,5524]
["2021-04-19","20:00:00",29740,29760,29740,29740,226,null,null,null,null,null,null,null,"2021-04-19","20:00:00",29750,29755,29735,29745,4121]
["2021-04-19","22:30:00",29790,29790,29730,29740,511,null,null,null,null,null,null,null,"2021-04-19","22:30:00",29795,29800,29725,29740,15573]
["2021-04-19","01:00:00",29760,29780,29760,29780,109,null,null,null,null,null,null,null,"2021-04-19","01:00:00",29765,29775,29760,29775,3139]
["2021-04-19","02:30:00",29750,29760,29750,29760,95,null,null,null,null,null,null,null,"2021-04-19","02:30:00",29750,29765,29745,29755,1723]
["2021-04-19","03:30:00",29760,29780,29760,29780,86,null,null,null,null,null,null,null,"2021-04-19","03:30:00",29765,29785,29765,29785,2816]
["2021-04-19","08:45:00",29720,29740,29690,29700,784,null,null,null,null,null,null,null,"2021-04-19","08:45:00",29720,29745,29695,29700,17054]
["2021-04-19","11:00:00",29720,29760,29710,29750,1325,null,null,null,null,null,null,null,"2021-04-19","11:00:00",29725,29760,29710,29750,28664]
["2021-04-19","11:30:00",29750,29750,29710,29720,675,null,null,null,null,null,null,null,"2021-04-19","11:30:00",29750,29755,29710,29720,12734]
["2021-04-19","14:00:00",29730,29750,29650,29680,1498,null,null,null,null,null,null,null,"2021-04-19","14:00:00",29730,29755,29655,29680,25831]
["2021-04-20","17:00:00",29660,29660,29630,29650,393,null,null,null,null,null,null,null,"2021-04-20","17:00:00",29655,29660,29625,29645,8877]
["2021-04-20","19:30:00",29650,29650,29610,29630,180,null,null,null,null,null,null,null,"2021-04-20","19:30:00",29655,29655,29610,29630,6023]
["2021-04-20","20:00:00",29630,29630,29600,29600,265,null,null,null,null,null,null,null,"2021-04-20","20:00:00",29630,29635,29595,29600,7567]
["2021-04-20","22:30:00",29610,29610,29590,29590,319,null,null,null,null,null,null,null,"2021-04-20","22:30:00",29610,29620,29585,29585,9102]
["2021-04-20","00:00:00",29460,29470,29410,29460,676,null,null,null,null,null,null,null,"2021-04-20","00:00:00",29455,29465,29415,29460,17454]
["2021-04-20","03:00:00",29320,29340,29310,29340,193,null,null,null,null,null,null,null,"2021-04-20","03:00:00",29325,29345,29305,29335,7314]
["2021-04-20","03:30:00",29330,29330,29270,29310,195,null,null,null,null,null,null,null,"2021-04-20","03:30:00",29335,29340,29270,29315,8414]
["2021-04-20","08:45:00",29400,29410,29310,29340,2104,null,null,null,null,null,null,null,"2021-04-20","08:45:00",29400,29410,29310,29335,21197]
["2021-04-20","11:00:00",29160,29170,29100,29140,1868,null,null,null,null,null,null,null,"2021-04-20","11:00:00",29165,29170,29095,29135,26763]
["2021-04-20","13:00:00",29110,29110,29000,29020,3004,null,null,null,null,null,null,null,"2021-04-20","13:00:00",29110,29110,29000,29025,36796]
["2021-04-20","13:30:00",29030,29110,29030,29070,1523,null,null,null,null,null,null,null,"2021-04-20","13:30:00",29020,29115,29020,29070,26698]
["2021-04-21","17:00:00",29080,29110,29050,29100,1111,null,null,null,null,null,null,null,"2021-04-21","17:00:00",29080,29110,29050,29095,15740]
["2021-04-21","19:30:00",28840,28850,28750,28830,1090,null,null,null,null,null,null,null,"2021-04-21","19:30:00",28835,28850,28750,28830,21160]
["2021-04-21","22:00:00",28770,28840,28770,28800,534,null,null,null,null,null,null,null,"2021-04-21","22:00:00",28770,28835,28760,28800,12981]
["2021-04-21","22:30:00",28810,28870,28770,28790,1432,null,null,null,null,null,null,null,"2021-04-21","22:30:00",28800,28865,28760,28790,33656]
["2021-04-21","01:00:00",28570,28640,28560,28610,476,null,null,null,null,null,null,null,"2021-04-21","01:00:00",28560,28640,28560,28610,12528]
["2021-04-21","03:00:00",28590,28600,28560,28560,70,null,null,null,null,null,null,null,"2021-04-21","03:00:00",28585,28600,28560,28560,4248]
["2021-04-21","05:30:00",28610,28610,28610,28610,92,null,null,null,null,null,null,null,"2021-04-21","05:30:00",28610,28610,28610,28610,1335]
["2021-04-21","08:45:00",28650,28670,28580,28600,1993,null,null,null,null,null,null,null,"2021-04-21","08:45:00",28645,28675,28580,28605,25248]
["2021-04-21","11:00:00",28510,28510,28420,28460,3551,null,null,null,null,null,null,null,"2021-04-21","11:00:00",28515,28520,28420,28455,51199]
["2021-04-21","12:30:00",28520,28550,28400,28510,3242,null,null,null,null,null,null,null,"2021-04-21","12:30:00",28525,28550,28405,28515,49954]
["2021-04-22","16:30:00",28580,28670,28560,28660,1624,null,null,null,null,null,null,null,"2021-04-22","16:30:00",28585,28670,28560,28660,29161]
["2021-04-22","17:00:00",28660,28690,28650,28660,1218,null,null,null,null,null,null,null,"2021-04-22","17:00:00",28660,28695,28645,28660,18585]
["2021-04-22","19:30:00",28560,28640,28560,28640,495,null,null,null,null,null,null,null,"2021-04-22","19:30:00",28560,28650,28560,28650,13923]
["2021-04-22","22:00:00",28520,28540,28490,28500,581,null,null,null,null,null,null,null,"2021-04-22","22:00:00",28515,28550,28480,28505,14996]
["2021-04-22","00:00:00",28690,28740,28690,28700,967,null,null,null,null,null,null,null,"2021-04-22","00:00:00",28690,28745,28680,28705,21484]
["2021-04-22","00:30:00",28700,28790,28700,28770,901,null,null,null,null,null,null,null,"2021-04-22","00:30:00",28700,28790,28695,28780,16495]
["2021-04-22","03:00:00",28820,28840,28810,28810,159,null,null,null,null,null,null,null,"2021-04-22","03:00:00",28820,28835,28800,28800,5454]
["2021-04-22","05:30:00",28870,28870,28870,28870,82,null,null,null,null,null,null,null,"2021-04-22","05:30:00",28865,28865,28865,28865,1739]
["2021-04-22","10:30:00",28980,29060,28950,28980,3664,null,null,null,null,null,null,null,"2021-04-22","10:30:00",28985,29065,28955,28985,54265]
["2021-04-22","11:30:00",29100,29120,29080,29110,1007,null,null,null,null,null,null,null,"2021-04-22","11:30:00",29095,29120,29075,29110,19165]
["2021-04-22","13:00:00",29080,29110,29050,29080,989,null,null,null,null,null,null,null,"2021-04-22","13:00:00",29075,29110,29045,29075,18831]
["2021-04-23","16:30:00",29200,29210,29140,29140,1819,null,null,null,null,null,null,null,"2021-04-23","16:30:00",29195,29205,29135,29140,22003]
["2021-04-23","19:00:00",29160,29170,29120,29130,206,null,null,null,null,null,null,null,"2021-04-23","19:00:00",29160,29165,29120,29125,5534]
["2021-04-23","19:30:00",29130,29140,29100,29110,185,null,null,null,null,null,null,null,"2021-04-23","19:30:00",29130,29150,29100,29115,5828]
["2021-04-23","21:30:00",29160,29190,29150,29150,410,null,null,null,null,null,null,null,"2021-04-23","21:30:00",29155,29190,29150,29155,12301]
["2021-04-23","00:00:00",29100,29150,29100,29120,368,null,null,null,null,null,null,null,"2021-04-23","00:00:00",29105,29150,29105,29115,9474]
["2021-04-23","02:30:00",29020,29020,28870,28880,778,null,null,null,null,null,null,null,"2021-04-23","02:30:00",29025,29030,28865,28875,28733]
["2021-04-23","03:00:00",28870,28940,28850,28940,835,null,null,null,null,null,null,null,"2021-04-23","03:00:00",28875,28945,28845,28935,21534]
["2021-04-23","05:30:00",28900,28900,28900,28900,65,null,null,null,null,null,null,null,"2021-04-23","05:30:00",28900,28900,28900,28900,1191]
["2021-04-23","10:30:00",28950,29040,28940,29000,1926,null,null,null,null,null,null,null,"2021-04-23","10:30:00",28955,29035,28935,28995,32968]
["2021-04-23","12:30:00",28960,28970,28930,28940,983,null,null,null,null,null,null,null,"2021-04-23","12:30:00",28955,28975,28935,28935,15146]
["2021-04-23","13:00:00",28940,29000,28930,28980,865,null,null,null,null,null,null,null,"2021-04-23","13:00:00",28940,29010,28925,28985,17367]
["2021-04-26","16:30:00",29010,29050,28980,29040,654,null,null,null,null,null,null,null,"2021-04-26","16:30:00",29010,29045,28985,29040,14966]
["2021-04-26","19:00:00",28970,28990,28970,28990,156,null,null,null,null,null,null,null,"2021-04-26","19:00:00",28970,28990,28960,28985,5066]
["2021-04-26","21:30:00",28880,28890,28860,28870,393,null,null,null,null,null,null,null,"2021-04-26","21:30:00",28880,28890,28855,28870,11323]
["2021-04-26","22:30:00",28900,28990,28890,28990,900,null,null,null,null,null,null,null,"2021-04-26","22:30:00",28905,28995,28880,28995,24182]
["2021-04-26","00:00:00",29140,29160,29110,29150,528,null,null,null,null,null,null,null,"2021-04-26","00:00:00",29135,29160,29110,29145,13709]
["2021-04-26","02:30:00",29140,29160,29140,29140,142,null,null,null,null,null,null,null,"2021-04-26","02:30:00",29135,29155,29135,29140,2105]
["2021-04-26","05:00:00",29220,29230,29210,29230,112,null,null,null,null,null,null,null,"2021-04-26","05:00:00",29220,29235,29200,29225,3403]
["2021-04-26","05:30:00",29220,29220,29220,29220,53,null,null,null,null,null,null,null,"2021-04-26","05:30:00",29220,29220,29220,29220,1373]
["2021-04-26","10:00:00",28960,29060,28940,29060,2317,null,null,null,null,null,null,null,"2021-04-26","10:00:00",28960,29065,28940,29060,40230]
["2021-04-26","12:30:00",29150,29170,29100,29170,1266,null,null,null,null,null,null,null,"2021-04-26","12:30:00",29140,29175,29100,29170,21321]
["2021-04-26","15:00:00",29140,29180,29140,29170,2902,null,null,null,null,null,null,null,"2021-04-26","15:00:00",29145,29180,29135,29165,22477]
["2021-04-27","16:30:00",29160,29200,29150,29190,737,null,null,null,null,null,null,null,"2021-04-27","16:30:00",29155,29205,29150,29190,13598]
["2021-04-27","19:00:00",29160,29170,29140,29160,115,null,null,null,null,null,null,null,"2021-04-27","19:00:00",29160,29180,29140,29160,5486]
["2021-04-27","21:30:00",29200,29220,29190,29190,331,null,null,null,null,null,null,null,"2021-04-27","21:30:00",29210,29220,29185,29185,7636]
["2021-04-27","23:30:00",29210,29230,29200,29230,312,null,null,null,null,null,null,null,"2021-04-27","23:30:00",29215,29235,29200,29230,6144]
["2021-04-27","00:00:00",29230,29280,29230,29250,707,null,null,null,null,null,null,null,"2021-04-27","00:00:00",29230,29285,29220,29250,12967]
["2021-04-27","02:30:00",29220,29220,29210,29220,66,null,null,null,null,null,null,null,"2021-04-27","02:30:00",29215,29220,29210,29215,1642]
["2021-04-27","05:00:00",29240,29250,29200,29210,77,null,null,null,null,null,null,null,"2021-04-27","05:00:00",29230,29250,29200,29205,2436]
["2021-04-27","08:45:00",29260,29260,29210,29220,1121,null,null,null,null,null,null,null,"2021-04-27","08:45:00",29260,29265,29205,29225,14502]
["2021-04-27","10:00:00",29140,29140,29070,29100,1261,null,null,null,null,null,null,null,"2021-04-27","10:00:00",29135,29145,29070,29105,24255]
["2021-04-27","12:30:00",29050,29110,29040,29080,1050,null,null,null,null,null,null,null,"2021-04-27","12:30:00",29055,29110,29035,29080,18817]
["2021-04-27","15:00:00",29000,29050,28990,28990,3396,null,null,null,null,null,null,null,"2021-04-27","15:00:00",29000,29045,28995,28995,21060]
["2021-04-28","18:30:00",28990,28990,28830,28870,1448,null,null,null,null,null,null,null,"2021-04-28","18:30:00",28990,29000,28830,28870,26247]
["2021-04-28","19:00:00",28870,28930,28860,28920,518,null,null,null,null,null,null,null,"2021-04-28","19:00:00",28870,28930,28860,28915,13683]
["2021-04-28","21:00:00",28900,28940,28900,28930,121,null,null,null,null,null,null,null,"2021-04-28","21:00:00",28900,28940,28895,28925,5678]
["2021-04-28","23:30:00",28950,28960,28920,28960,185,null,null,null,null,null,null,null,"2021-04-28","23:30:00",28950,28965,28920,28965,10223]
["2021-04-28","02:00:00",29010,29040,29010,29030,170,null,null,null,null,null,null,null,"2021-04-28","02:00:00",29010,29040,29000,29025,5088]
["2021-04-28","02:30:00",29030,29050,29030,29040,114,null,null,null,null,null,null,null,"2021-04-28","02:30:00",29030,29050,29025,29045,2743]
["2021-04-28","05:00:00",29050,29060,29000,29000,104,null,null,null,null,null,null,null,"2021-04-28","05:00:00",29050,29060,29000,29005,2336]
["2021-04-28","10:00:00",28970,29050,28950,29040,2419,null,null,null,null,null,null,null,"2021-04-28","10:00:00",28975,29055,28950,29040,44926]
["2021-04-28","12:00:00",29080,29100,29070,29100,476,null,null,null,null,null,null,null,"2021-04-28","12:00:00",29080,29105,29060,29100,9882]
["2021-04-28","12:30:00",29100,29130,29090,29090,1006,null,null,null,null,null,null,null,"2021-04-28","12:30:00",29105,29130,29085,29095,19318]
["2021-04-28","15:00:00",29070,29080,29050,29050,2232,null,null,null,null,null,null,null,"2021-04-28","15:00:00",29070,29080,29050,29050,15580]
["2021-04-30","18:30:00",29050,29080,29050,29070,221,null,null,null,null,null,null,null,"2021-04-30","18:30:00",29045,29080,29040,29070,6081]
["2021-04-30","20:00:00",29060,29060,29050,29050,91,null,null,null,null,null,null,null,"2021-04-30","20:00:00",29050,29065,29050,29055,3362]
["2021-04-30","21:00:00",29020,29040,29020,29030,135,null,null,null,null,null,null,null,"2021-04-30","21:00:00",29025,29040,29020,29030,4294]
["2021-04-30","23:30:00",29060,29070,29030,29060,330,null,null,null,null,null,null,null,"2021-04-30","23:30:00",29060,29070,29030,29065,8730]
["2021-04-30","02:00:00",29010,29020,29000,29010,94,null,null,null,null,null,null,null,"2021-04-30","02:00:00",29020,29020,29000,29010,1506]
["2021-04-30","04:30:00",28960,28960,28900,28940,310,null,null,null,null,null,null,null,"2021-04-30","04:30:00",28960,28970,28905,28940,9846]
["2021-04-30","05:00:00",28940,28950,28910,28920,109,null,null,null,null,null,null,null,"2021-04-30","05:00:00",28945,28950,28915,28930,2803]
["2021-04-30","09:30:00",28970,29020,28930,28980,1968,null,null,null,null,null,null,null,"2021-04-30","09:30:00",28970,29025,28920,28985,36456]
["2021-04-30","12:00:00",28920,28930,28890,28910,419,null,null,null,null,null,null,null,"2021-04-30","12:00:00",28920,28930,28890,28915,8033]
["2021-04-30","14:30:00",28770,28850,28770,28830,3898,null,null,null,null,null,null,null,"2021-04-30","14:30:00",28770,28845,28760,28830,54198]
["2021-04-30","15:00:00",28830,28900,28820,28880,6394,null,null,null,null,null,null,null,"2021-04-30","15:00:00",28830,28900,28820,28885,33265]
["2021-05-06","18:30:00",28920,28930,28890,28900,195,null,null,null,null,null,null,null,"2021-05-06","18:30:00",28915,28925,28885,28900,6072]
["2021-05-06","20:30:00",28830,28890,28830,28880,312,null,null,null,null,null,null,null,"2021-05-06","20:30:00",28830,28885,28830,28880,8687]
["2021-05-06","23:00:00",28950,28960,28920,28950,441,null,null,null,null,null,null,null,"2021-05-06","23:00:00",28950,28960,28920,28955,13607]
["2021-05-06","23:30:00",28960,28960,28890,28920,501,null,null,null,null,null,null,null,"2021-05-06","23:30:00",28955,28955,28900,28915,14674]
["2021-05-06","02:00:00",28880,28900,28880,28890,99,null,null,null,null,null,null,null,"2021-05-06","02:00:00",28880,28905,28870,28895,3461]
["2021-05-06","04:30:00",28850,28850,28800,28850,333,null,null,null,null,null,null,null,"2021-05-06","04:30:00",28855,28860,28790,28855,9781]
["2021-05-06","08:45:00",29040,29080,28970,29030,1921,null,null,null,null,null,null,null,"2021-05-06","08:45:00",29045,29075,28965,29030,26532]
["2021-05-06","09:30:00",29190,29300,29180,29300,3622,null,null,null,null,null,null,null,"2021-05-06","09:30:00",29185,29300,29170,29295,54971]
["2021-05-06","12:00:00",29360,29360,29330,29330,1010,null,null,null,null,null,null,null,"2021-05-06","12:00:00",29355,29365,29330,29335,17351]
["2021-05-06","14:30:00",29310,29370,29310,29350,3000,null,null,null,null,null,null,null,"2021-05-06","14:30:00",29305,29365,29300,29350,37278]
["2021-05-07","18:00:00",29300,29320,29210,29250,891,null,null,null,null,null,null,null,"2021-05-07","18:00:00",29300,29315,29210,29250,19554]
["2021-05-07","18:30:00",29250,29250,29210,29250,691,null,null,null,null,null,null,null,"2021-05-07","18:30:00",29250,29255,29200,29250,15138]
["2021-05-07","20:30:00",29260,29260,29250,29250,165,null,null,null,null,null,null,null,"2021-05-07","20:30:00",29265,29270,29240,29250,4699]
["2021-05-07","23:00:00",29240,29240,29190,29220,903,null,null,null,null,null,null,null,"2021-05-07","23:00:00",29240,29240,29185,29220,29284]
["2021-05-07","01:30:00",29310,29310,29290,29300,301,null,null,null,null,null,null,null,"2021-05-07","01:30:00",29315,29320,29280,29295,6813]
["2021-05-07","02:00:00",29290,29300,29270,29280,230,null,null,null,null,null,null,null,"2021-05-07","02:00:00",29295,29305,29270,29280,5581]
["2021-05-07","05:00:00",29360,29370,29350,29360,153,null,null,null,null,null,null,null,"2021-05-07","05:00:00",29365,29375,29350,29360,3201]
["2021-05-07","09:00:00",29350,29350,29230,29300,3490,null,null,null,null,null,null,null,"2021-05-07","09:00:00",29350,29355,29235,29310,61242]
["2021-05-07","11:30:00",29430,29430,29360,29390,472,null,null,null,null,null,null,null,"2021-05-07","11:30:00",29425,29430,29365,29385,11299]
["2021-05-07","12:00:00",29390,29390,29370,29380,485,null,null,null,null,null,null,null,"2021-05-07","12:00:00",29385,29395,29365,29375,10210]
["2021-05-07","14:30:00",29380,29380,29350,29360,1820,null,null,null,null,null,null,null,"2021-05-07","14:30:00",29380,29385,29350,29365,27792]
["2021-05-10","17:00:00",29360,29380,29350,29380,319,null,null,null,null,null,null,null,"2021-05-10","17:00:00",29355,29385,29350,29380,7409]
["2021-05-10","20:00:00",29400,29410,29390,29390,143,null,null,null,null,null,null,null,"2021-05-10","20:00:00",29405,29410,29390,29395,4359]
["2021-05-10","20:30:00",29400,29410,29400,29410,187,null,null,null,null,null,null,null,"2021-05-10","20:30:00",29395,29415,29395,29415,3465]
["2021-05-10","23:00:00",29360,29410,29360,29370,1130,null,null,null,null,null,null,null,"2021-05-10","23:00:00",29350,29405,29350,29370,22117]
["2021-05-10","01:30:00",29390,29390,29380,29390,102,null,null,null,null,null,null,null,"2021-05-10","01:30:00",29390,29400,29380,29390,3804]
["2021-05-10","04:00:00",29390,29420,29390,29400,251,null,null,null,null,null,null,null,"2021-05-10","04:00:00",29390,29420,29380,29410,5522]
["2021-05-10","04:30:00",29410,29410,29390,29410,233,null,null,null,null,null,null,null,"2021-05-10","04:30:00",29410,29415,29390,29405,5365]
["2021-05-10","09:00:00",29400,29650,29350,29610,7599,null,null,null,null,null,null,null,"2021-05-10","09:00:00",29395,29650,29350,29610,112945]
["2021-05-10","11:30:00",29610,29610,29590,29600,532,null,null,null,null,null,null,null,"2021-05-10","11:30:00",29610,29615,29590,29600,10390]
["2021-05-10","14:00:00",29540,29560,29500,29560,1204,null,null,null,null,null,null,null,"2021-05-10","14:00:00",29545,29560,29495,29560,23407]
["2021-05-10","14:30:00",29550,29550,29510,29530,1377,null,null,null,null,null,null,null,"2021-05-10","14:30:00",29560,29560,29510,29535,24881]
["2021-05-11","18:30:00",29510,29510,29490,29510,109,null,null,null,null,null,null,null,"2021-05-11","18:30:00",29510,29510,29490,29510,4399]
["2021-05-11","20:00:00",29520,29550,29520,29540,156,null,null,null,null,null,null,null,"2021-05-11","20:00:00",29530,29550,29525,29540,4783]
["2021-05-11","22:30:00",29550,29550,29510,29530,718,null,null,null,null,null,null,null,"2021-05-11","22:30:00",29555,29555,29515,29530,17461]
["2021-05-11","23:00:00",29530,29540,29510,29510,765,null,null,null,null,null,null,null,"2021-05-11","23:00:00",29530,29545,29505,29510,16297]
["2021-05-11","01:30:00",29530,29530,29510,29510,61,null,null,null,null,null,null,null,"2021-05-11","01:30:00",29525,29535,29510,29515,2882]
["2021-05-11","03:30:00",29410,29410,29320,29350,709,null,null,null,null,null,null,null,"2021-05-11","03:30:00",29415,29420,29325,29350,15424]
["2021-05-11","08:45:00",29240,29270,29210,29260,1489,null,null,null,null,null,null,null,"2021-05-11","08:45:00",29235,29275,29205,29260,25237]
["2021-05-11","09:00:00",29260,29310,28980,29050,7839,null,null,null,null,null,null,null,"2021-05-11","09:00:00",29260,29310,28985,29040,127092]
["2021-05-11","11:30:00",28700,28730,28630,28670,2388,null,null,null,null,null,null,null,"2021-05-11","11:30:00",28700,28725,28625,28665,41623]
["2021-05-11","14:00:00",28540,28620,28530,28580,2620,null,null,null,null,null,null,null,"2021-05-11","14:00:00",28540,28620,28530,28585,46161]
["2021-05-12","17:00:00",28610,28630,28530,28620,2222,null,null,null,null,null,null,null,"2021-05-12","17:00:00",28605,28630,28525,28610,32304]
["2021-05-12","17:30:00",28610,28670,28590,28590,1661,null,null,null,null,null,null,null,"2021-05-12","17:30:00",28615,28670,28585,28585,22819]
["2021-05-12","20:00:00",28620,28630,28590,28590,404,null,null,null,null,null,null,null,"2021-05-12","20:00:00",28620,28635,28580,28590,10361]
["2021-05-12","22:30:00",28340,28520,28320,28520,2323,null,null,null,null,null,null,null,"2021-05-12","22:30:00",28340,28525,28315,28525,51685]
["2021-05-12","01:00:00",28520,28540,28480,28480,490,null,null,null,null,null,null,null,"2021-05-12","01:00:00",28525,28545,28475,28480,16084]
["2021-05-12","02:00:00",28460,28580,28460,28580,519,null,null,null,null,null,null,null,"2021-05-12","02:00:00",28460,28585,28455,28580,17087]
["2021-05-12","03:30:00",28640,28640,28570,28610,514,null,null,null,null,null,null,null,"2021-05-12","03:30:00",28640,28640,28570,28615,13130]
["2021-05-12","08:45:00",28600,28700,28560,28700,1307,null,null,null,null,null,null,null,"2021-05-12","08:45:00",28600,28700,28560,28700,26303]
["2021-05-12","11:00:00",28370,28480,28330,28440,3606,null,null,null,null,null,null,null,"2021-05-12","11:00:00",28370,28485,28330,28440,55427]
["2021-05-12","11:30:00",28440,28450,28390,28390,1256,null,null,null,null,null,null,null,"2021-05-12","11:30:00",28440,28455,28380,28385,23771]
["2021-05-12","14:00:00",28020,28240,28000,28220,5441,null,null,null,null,null,null,null,"2021-05-12","14:00:00",28015,28240,27995,28215,80540]
["2021-05-13","17:00:00",28300,28310,28230,28230,1354,null,null,null,null,null,null,null,"2021-05-13","17:00:00",28295,28320,28225,28230,25988]
["2021-05-13","19:30:00",28210,28240,28140,28160,849,null,null,null,null,null,null,null,"2021-05-13","19:30:00",28210,28245,28140,28155,17677]
["2021-05-13","20:00:00",28160,28190,28140,28160,520,null,null,null,null,null,null,null,"2021-05-13","20:00:00",28155,28190,28135,28160,12018]
["2021-05-13","22:30:00",28060,28180,28060,28090,2089,null,null,null,null,null,null,null,"2021-05-13","22:30:00",28065,28180,28060,28095,47951]
["2021-05-13","01:00:00",27950,28000,27870,27950,1415,null,null,null,null,null,null,null,"2021-05-13","01:00:00",27955,27995,27875,27950,25378]
["2021-05-13","02:00:00",27950,28040,27940,27960,720,null,null,null,null,null,null,null,"2021-05-13","02:00:00",27950,28045,27935,27960,20928]
["2021-05-13","03:30:00",27830,27920,27810,27860,534,null,null,null,null,null,null,null,"2021-05-13","03:30:00",27845,27925,27815,27860,16291]
["2021-05-13","08:45:00",27800,27800,27730,27790,2556,null,null,null,null,null,null,null,"2021-05-13","08:45:00",27800,27800,27725,27790,26214]
["2021-05-13","11:00:00",27630,27640,27530,27620,2916,null,null,null,null,null,null,null,"2021-05-13","11:00:00",27640,27640,27525,27615,50362]
["2021-05-13","13:30:00",27650,27660,27580,27600,1996,null,null,null,null,null,null,null,"2021-05-13","13:30:00",27645,27665,27575,27595,29932]
["2021-05-13","14:30:00",27420,27510,27420,27450,4230,null,null,null,null,null,null,null,"2021-05-13","14:30:00",27415,27510,27410,27445,74704]
["2021-05-14","17:00:00",27230,27280,27170,27240,2673,null,null,null,null,null,null,null,"2021-05-14","17:00:00",27235,27280,27175,27245,47072]
["2021-05-14","19:30:00",27270,27330,27250,27320,571,null,null,null,null,null,null,null,"2021-05-14","19:30:00",27265,27325,27250,27315,17466]
["2021-05-14","22:00:00",27450,27490,27450,27470,573,null,null,null,null,null,null,null,"2021-05-14","22:00:00",27450,27485,27440,27475,14685]
["2021-05-14","22:30:00",27480,27630,27480,27610,2553,null,null,null,null,null,null,null,"2021-05-14","22:30:00",27480,27635,27475,27610,55370]
["2021-05-14","00:30:00",27590,27640,27540,27570,1280,null,null,null,null,null,null,null,"2021-05-14","00:30:00",27590,27645,27535,27575,23989]
["2021-05-14","03:00:00",27530,27680,27530,27680,427,null,null,null,null,null,null,null,"2021-05-14","03:00:00",27530,27685,27530,27680,12347]
["2021-05-14","05:30:00",27710,27710,27710,27710,64,null,null,null,null,null,null,null,"2021-05-14","05:30:00",27715,27715,27715,27715,2095]
["2021-05-14","08:45:00",27830,27870,27750,27800,5316,null,null,null,null,null,null,null,"2021-05-14","08:45:00",27830,27870,27750,27805,41491]
["2021-05-14","11:00:00",27840,27930,27810,27930,2283,null,null,null,null,null,null,null,"2021-05-14","11:00:00",27840,27940,27810,27930,36015]
["2021-05-14","13:30:00",28050,28090,28040,28060,1385,null,null,null,null,null,null,null,"2021-05-14","13:30:00",28055,28090,28035,28060,22673]
["2021-05-17","16:30:00",27970,27990,27930,27960,1242,null,null,null,null,null,null,null,"2021-05-17","16:30:00",27975,27990,27935,27960,19668]
["2021-05-17","17:00:00",27960,28000,27940,27980,1058,null,null,null,null,null,null,null,"2021-05-17","17:00:00",27965,28000,27935,27985,15345]
["2021-05-17","19:30:00",28030,28050,28010,28020,258,null,null,null,null,null,null,null,"2021-05-17","19:30:00",28025,28050,28010,28020,7960]
["2021-05-17","22:00:00",28050,28080,28050,28080,336,null,null,null,null,null,null,null,"2021-05-17","22:00:00",28050,28080,28040,28075,10567]
["2021-05-17","00:30:00",28240,28270,28220,28220,599,null,null,null,null,null,null,null,"2021-05-17","00:30:00",28240,28265,28220,28220,11003]
["2021-05-17","02:00:00",28260,28260,28240,28250,250,null,null,null,null,null,null,null,"2021-05-17","02:00:00",28260,28270,28240,28260,5121]
["2021-05-17","03:00:00",28260,28290,28260,28290,224,null,null,null,null,null,null,null,"2021-05-17","03:00:00",28265,28295,28260,28285,5076]
["2021-05-17","05:30:00",28280,28280,28280,28280,56,null,null,null,null,null,null,null,"2021-05-17","05:30:00",28280,28280,28280,28280,1806]
["2021-05-17","10:30:00",27970,28010,27900,27900,1768,null,null,null,null,null,null,null,"2021-05-17","10:30:00",27965,28010,27890,27900,33485]
["2021-05-17","11:00:00",27900,27930,27740,27740,3643,null,null,null,null,null,null,null,"2021-05-17","11:00:00",27905,27930,27735,27745,56690]
["2021-05-17","13:30:00",27710,27810,27690,27800,1668,null,null,null,null,null,null,null,"2021-05-17","13:30:00",27715,27815,27680,27810,32974]
["2021-05-18","16:30:00",27780,27780,27670,27690,1707,null,null,null,null,null,null,null,"2021-05-18","16:30:00",27780,27780,27665,27690,28947]
["2021-05-18","19:00:00",27820,27820,27730,27730,530,null,null,null,null,null,null,null,"2021-05-18","19:00:00",27810,27815,27725,27725,16267]
["2021-05-18","19:30:00",27730,27740,27700,27720,579,null,null,null,null,null,null,null,"2021-05-18","19:30:00",27730,27740,27700,27715,15431]
["2021-05-18","22:00:00",27710,27740,27710,27740,290,null,null,null,null,null,null,null,"2021-05-18","22:00:00",27705,27750,27705,27740,8754]
["2021-05-18","00:30:00",27710,27740,27680,27700,625,null,null,null,null,null,null,null,"2021-05-18","00:30:00",27715,27740,27675,27695,12675]
["2021-05-18","02:30:00",27680,27690,27660,27680,188,null,null,null,null,null,null,null,"2021-05-18","02:30:00",27680,27700,27650,27680,6762]
["2021-05-18","03:00:00",27680,27700,27670,27700,211,null,null,null,null,null,null,null,"2021-05-18","03:00:00",27680,27705,27670,27700,4839]
["2021-05-18","05:30:00",27800,27800,27800,27800,60,null,null,null,null,null,null,null,"2021-05-18","05:30:00",27800,27800,27800,27800,1267]
["2021-05-18","10:30:00",28400,28460,28370,28460,3305,null,null,null,null,null,null,null,"2021-05-18","10:30:00",28400,28470,28370,28455,54629]
["2021-05-18","12:00:00",28410,28450,28410,28440,619,null,null,null,null,null,null,null,"2021-05-18","12:00:00",28410,28455,28405,28440,11342]
["2021-05-18","13:00:00",28450,28460,28370,28400,1555,null,null,null,null,null,null,null,"2021-05-18","13:00:00",28445,28455,28370,28390,23209]
["2021-05-19","16:30:00",28440,28440,28380,28400,1175,null,null,null,null,null,null,null,"2021-05-19","16:30:00",28435,28445,28380,28390,16953]
["2021-05-19","19:00:00",28340,28370,28340,28360,252,null,null,null,null,null,null,null,"2021-05-19","19:00:00",28340,28370,28340,28355,7618]
["2021-05-19","21:30:00",28310,28310,28260,28290,393,null,null,null,null,null,null,null,"2021-05-19","21:30:00",28315,28320,28260,28295,14956]
["2021-05-19","22:00:00",28290,28300,28270,28300,233,null,null,null,null,null,null,null,"2021-05-19","22:00:00",28295,28305,28265,28300,8825]
["2021-05-19","00:00:00",28320,28320,28280,28290,418,null,null,null,null,null,null,null,"2021-05-19","00:00:00",28325,28325,28280,28285,11305]
["2021-05-19","02:30:00",28300,28300,28260,28260,88,null,null,null,null,null,null,null,"2021-05-19","02:30:00",28300,28300,28250,28255,3190]
["2021-05-19","05:00:00",28130,28130,28080,28100,299,null,null,null,null,null,null,null,"2021-05-19","05:00:00",28130,28135,28085,28095,5305]
["2021-05-19","05:30:00",28090,28090,28090,28090,48,null,null,null,null,null,null,null,"2021-05-19","05:30:00",28095,28095,28095,28095,1311]
["2021-05-19","10:30:00",28160,28160,28020,28070,1946,null,null,null,null,null,null,null,"2021-05-19","10:30:00",28165,28165,28020,28065,38621]
["2021-05-19","12:00:00",27940,27970,27930,27960,519,null,null,null,null,null,null,null,"2021-05-19","12:00:00",27945,27970,27925,27960,12726]
["2021-05-19","15:00:00",28040,28050,27970,27970,3936,null,null,null,null,null,null,null,"2021-05-19","15:00:00",28040,28055,27970,27970,28198]
["2021-05-20","16:30:00",27940,27980,27880,27910,1421,null,null,null,null,null,null,null,"2021-05-20","16:30:00",27940,27980,27880,27910,29857]
["2021-05-20","19:00:00",27870,27890,27860,27890,420,null,null,null,null,null,null,null,"2021-05-20","19:00:00",27865,27900,27860,27895,9806]
["2021-05-20","21:30:00",27870,27870,27710,27730,1055,null,null,null,null,null,null,null,"2021-05-20","21:30:00",27855,27870,27715,27730,24883]
["2021-05-20","23:00:00",27750,27750,27600,27710,2471,null,null,null,null,null,null,null,"2021-05-20","23:00:00",27750,27755,27595,27710,60595]
["2021-05-20","00:00:00",27690,27780,27680,27760,1020,null,null,null,null,null,null,null,"2021-05-20","00:00:00",27690,27790,27675,27755,28860]
["2021-05-20","02:30:00",27950,27980,27910,27950,443,null,null,null,null,null,null,null,"2021-05-20","02:30:00",27955,27980,27905,27940,12195]
["2021-05-20","05:00:00",27930,27960,27930,27950,273,null,null,null,null,null,null,null,"2021-05-20","05:00:00",27935,27970,27930,27955,4374]
["2021-05-20","10:00:00",28050,28060,27880,27940,2952,null,null,null,null,null,null,null,"2021-05-20","10:00:00",28045,28070,27880,27940,50059]
["2021-05-20","10:30:00",27940,28090,27910,28060,2491,null,null,null,null,null,null,null,"2021-05-20","10:30:00",27940,28100,27905,28060,50984]
["2021-05-20","12:30:00",28070,28110,28030,28040,1657,null,null,null,null,null,null,null,"2021-05-20","12:30:00",28070,28110,28025,28040,27349]
["2021-05-20","15:00:00",28100,28100,28040,28090,2157,null,null,null,null,null,null,null,"2021-05-20","15:00:00",28090,28095,28045,28090,19875]
["2021-05-21","18:30:00",27900,27910,27870,27890,465,null,null,null,null,null,null,null,"2021-05-21","18:30:00",27900,27910,27865,27895,13980]
["2021-05-21","19:00:00",27890,27930,27880,27930,420,null,null,null,null,null,null,null,"2021-05-21","19:00:00",27895,27940,27875,27930,11220]
["2021-05-21","22:00:00",28070,28110,28060,28090,577,null,null,null,null,null,null,null,"2021-05-21","22:00:00",28070,28115,28055,28085,18764]
["2021-05-21","23:30:00",28220,28220,28180,28200,445,null,null,null,null,null,null,null,"2021-05-21","23:30:00",28210,28225,28175,28195,16176]
["2021-05-21","02:00:00",28210,28220,28200,28220,193,null,null,null,null,null,null,null,"2021-05-21","02:00:00",28215,28230,28200,28220,5545]
["2021-05-21","02:30:00",28220,28220,28160,28180,202,null,null,null,null,null,null,null,"2021-05-21","02:30:00",28220,28225,28155,28185,6740]
["2021-05-21","05:00:00",28230,28250,28220,28230,79,null,null,null,null,null,null,null,"2021-05-21","05:00:00",28235,28245,28215,28230,1877]
["2021-05-21","09:30:00",28340,28410,28310,28380,2301,null,null,null,null,null,null,null,"2021-05-21","09:30:00",28345,28415,28305,28380,41920]
["2021-05-21","12:00:00",28230,28250,28210,28250,580,null,null,null,null,null,null,null,"2021-05-21","12:00:00",28230,28260,28205,28260,11729]
["2021-05-21","12:30:00",28250,28270,28210,28240,1198,null,null,null,null,null,null,null,"2021-05-21","12:30:00",28255,28275,28215,28245,25001]
["2021-05-21","15:00:00",28320,28360,28320,28350,2332,null,null,null,null,null,null,null,"2021-05-21","15:00:00",28320,28355,28310,28350,19423]
["2021-05-24","18:30:00",28330,28390,28320,28360,476,null,null,null,null,null,null,null,"2021-05-24","18:30:00",28335,28380,28315,28360,12899]
["2021-05-24","21:00:00",28430,28430,28390,28390,197,null,null,null,null,null,null,null,"2021-05-24","21:00:00",28425,28430,28385,28390,9016]
["2021-05-24","21:30:00",28380,28410,28370,28390,280,null,null,null,null,null,null,null,"2021-05-24","21:30:00",28385,28420,28370,28395,10779]
["2021-05-24","23:30:00",28370,28420,28340,28390,1163,null,null,null,null,null,null,null,"2021-05-24","23:30:00",28375,28415,28335,28390,26700]
["2021-05-24","02:00:00",28320,28340,28300,28340,172,null,null,null,null,null,null,null,"2021-05-24","02:00:00",28315,28340,28300,28335,7374]
["2021-05-24","04:30:00",28430,28430,28370,28380,271,null,null,null,null,null,null,null,"2021-05-24","04:30:00",28430,28430,28370,28380,8885]
["2021-05-24","05:00:00",28380,28400,28380,28380,105,null,null,null,null,null,null,null,"2021-05-24","05:00:00",28380,28400,28375,28390,1841]
["2021-05-24","10:30:00",28440,28480,28420,28460,1217,null,null,null,null,null,null,null,"2021-05-24","10:30:00",28435,28480,28425,28460,24472]
["2021-05-24","12:00:00",28400,28450,28400,28450,999,null,null,null,null,null,null,null,"2021-05-24","12:00:00",28400,28450,28390,28450,17675]
["2021-05-24","14:30:00",28420,28420,28360,28380,1362,null,null,null,null,null,null,null,"2021-05-24","14:30:00",28410,28420,28360,28375,18372]
["2021-05-24","15:00:00",28370,28380,28340,28340,2499,null,null,null,null,null,null,null,"2021-05-24","15:00:00",28375,28380,28340,28340,13870]
["2021-05-25","18:30:00",28380,28380,28360,28380,93,null,null,null,null,null,null,null,"2021-05-25","18:30:00",28385,28385,28365,28385,3163]
["2021-05-25","20:30:00",28370,28370,28360,28370,100,null,null,null,null,null,null,null,"2021-05-25","20:30:00",28375,28380,28355,28370,3836]
["2021-05-25","23:00:00",28460,28500,28450,28490,671,null,null,null,null,null,null,null,"2021-05-25","23:00:00",28455,28510,28450,28480,17897]
["2021-05-25","23:30:00",28480,28510,28470,28490,406,null,null,null,null,null,null,null,"2021-05-25","23:30:00",28480,28515,28470,28485,12015]
["2021-05-25","02:00:00",28480,28480,28460,28480,144,null,null,null,null,null,null,null,"2021-05-25","02:00:00",28485,28485,28460,28480,3999]
["2021-05-25","04:30:00",28510,28520,28480,28490,138,null,null,null,null,null,null,null,"2021-05-25","04:30:00",28505,28520,28480,28500,4623]
["2021-05-25","05:30:00",28500,28500,28500,28500,55,null,null,null,null,null,null,null,"2021-05-25","05:30:00",28505,28505,28505,28505,1546]
["2021-05-25","09:30:00",28460,28550,28450,28510,2293,null,null,null,null,null,null,null,"2021-05-25","09:30:00",28465,28555,28445,28510,46895]
["2021-05-25","12:00:00",28550,28580,28540,28570,514,null,null,null,null,null,null,null,"2021-05-25","12:00:00",28550,28580,28540,28570,10757]
["2021-05-25","14:30:00",28540,28560,28520,28550,1364,null,null,null,null,null,null,null,"2021-05-25","14:30:00",28535,28555,28520,28550,18953]
["2021-05-26","18:00:00",28570,28580,28560,28560,117,null,null,null,null,null,null,null,"2021-05-26","18:00:00",28575,28580,28560,28570,3452]
["2021-05-26","18:30:00",28570,28590,28570,28580,118,null,null,null,null,null,null,null,"2021-05-26","18:30:00",28565,28590,28565,28580,5129]
["2021-05-26","21:30:00",28580,28610,28580,28600,171,null,null,null,null,null,null,null,"2021-05-26","21:30:00",28590,28610,28580,28590,5690]
["2021-05-26","23:00:00",28520,28550,28520,28550,548,null,null,null,null,null,null,null,"2021-05-26","23:00:00",28520,28550,28515,28545,21021]
["2021-05-26","01:30:00",28490,28500,28480,28480,175,null,null,null,null,null,null,null,"2021-05-26","01:30:00",28485,28500,28475,28480,5800]
["2021-05-26","02:00:00",28480,28480,28430,28470,270,null,null,null,null,null,null,null,"2021-05-26","02:00:00",28480,28485,28435,28475,7938]
["2021-05-26","04:30:00",28390,28410,28350,28400,371,null,null,null,null,null,null,null,"2021-05-26","04:30:00",28395,28405,28355,28405,7839]
["2021-05-26","09:00:00",28410,28610,28400,28590,4909,null,null,null,null,null,null,null,"2021-05-26","09:00:00",28410,28610,28390,28595,83666]
["2021-05-26","11:30:00",28600,28610,28590,28610,231,null,null,null,null,null,null,null,"2021-05-26","11:30:00",28595,28610,28580,28605,7362]
["2021-05-26","12:00:00",28610,28650,28590,28640,583,null,null,null,null,null,null,null,"2021-05-26","12:00:00",28610,28650,28595,28645,10510]
["2021-05-26","14:30:00",28670,28690,28640,28650,1183,null,null,null,null,null,null,null,"2021-05-26","14:30:00",28665,28690,28640,28645,25345]
["2021-05-27","18:00:00",28600,28630,28600,28630,300,null,null,null,null,null,null,null,"2021-05-27","18:00:00",28600,28635,28590,28635,9011]
["2021-05-27","19:00:00",28590,28600,28590,28600,150,null,null,null,null,null,null,null,"2021-05-27","19:00:00",28590,28605,28585,28600,4163]
["2021-05-27","20:30:00",28600,28610,28570,28580,397,null,null,null,null,null,null,null,"2021-05-27","20:30:00",28605,28605,28570,28570,7232]
["2021-05-27","23:00:00",28560,28610,28550,28600,678,null,null,null,null,null,null,null,"2021-05-27","23:00:00",28555,28615,28545,28590,19529]
["2021-05-27","01:30:00",28610,28620,28610,28620,72,null,null,null,null,null,null,null,"2021-05-27","01:30:00",28615,28625,28610,28625,2039]
["2021-05-27","04:00:00",28620,28640,28620,28640,122,null,null,null,null,null,null,null,"2021-05-27","04:00:00",28625,28645,28615,28640,3314]
["2021-05-27","05:30:00",28620,28620,28620,28620,50,null,null,null,null,null,null,null,"2021-05-27","05:30:00",28620,28620,28620,28620,1441]
["2021-05-27","09:00:00",28560,28600,28470,28500,3786,null,null,null,null,null,null,null,"2021-05-27","09:00:00",28565,28595,28475,28490,70250]
["2021-05-27","11:30:00",28450,28480,28430,28470,664,null,null,null,null,null,null,null,"2021-05-27","11:30:00",28450,28485,28430,28470,13731]
["2021-05-27","14:00:00",28520,28520,28470,28500,896,null,null,null,null,null,null,null,"2021-05-27","14:00:00",28520,28525,28460,28500,22036]
["2021-05-27","14:30:00",28500,28550,28480,28530,3279,null,null,null,null,null,null,null,"2021-05-27","14:30:00",28500,28540,28480,28535,48213]
["2021-05-28","18:00:00",28540,28550,28530,28530,136,null,null,null,null,null,null,null,"2021-05-28","18:00:00",28540,28550,28520,28525,5311]
["2021-05-28","20:00:00",28580,28610,28580,28600,236,null,null,null,null,null,null,null,"2021-05-28","20:00:00",28575,28610,28570,28600,7966]
["2021-05-28","22:30:00",28780,28830,28780,28810,1233,null,null,null,null,null,null,null,"2021-05-28","22:30:00",28780,28830,28770,28805,36081]
["2021-05-28","23:00:00",28800,28810,28770,28810,613,null,null,null,null,null,null,null,"2021-05-28","23:00:00",28800,28815,28770,28805,20931]
["2021-05-28","01:30:00",28830,28830,28800,28810,203,null,null,null,null,null,null,null,"2021-05-28","01:30:00",28825,28830,28795,28810,4762]
["2021-05-28","04:00:00",28810,28810,28780,28800,136,null,null,null,null,null,null,null,"2021-05-28","04:00:00",28810,28810,28775,28795,5090]
["2021-05-28","05:00:00",28820,28880,28820,28880,249,null,null,null,null,null,null,null,"2021-05-28","05:00:00",28825,28880,28820,28870,4625]
["2021-05-28","09:00:00",28950,29080,28900,29030,8114,null,null,null,null,null,null,null,"2021-05-28","09:00:00",28960,29075,28900,29025,126252]
["2021-05-28","11:30:00",29110,29160,29110,29160,869,null,null,null,null,null,null,null,"2021-05-28","11:30:00",29115,29160,29110,29155,13346]
["2021-05-28","14:00:00",29170,29190,29160,29170,1448,null,null,null,null,null,null,null,"2021-05-28","14:00:00",29165,29185,29165,29170,14530]
["2021-05-31","17:30:00",29090,29090,29060,29070,580,null,null,null,null,null,null,null,"2021-05-31","17:30:00",29090,29095,29060,29075,10502]
["2021-05-31","19:00:00",29070,29090,29060,29070,158,null,null,null,null,null,null,null,"2021-05-31","19:00:00",29080,29090,29050,29070,5928]
["2021-05-31","20:00:00",29100,29100,29090,29100,97,null,null,null,null,null,null,null,"2021-05-31","20:00:00",29105,29110,29090,29105,4547]
["2021-05-31","22:30:00",29120,29140,29110,29130,627,null,null,null,null,null,null,null,"2021-05-31","22:30:00",29120,29140,29105,29135,16997]
["2021-05-31","01:00:00",29110,29110,29100,29100,113,null,null,null,null,null,null,null,"2021-05-31","01:00:00",29110,29115,29100,29105,2987]
["2021-05-31","01:30:00",29110,29110,29090,29090,136,null,null,null,null,null,null,null,"2021-05-31","01:30:00",29105,29110,29085,29090,3311]
["2021-05-31","04:00:00",29080,29080,29060,29060,148,null,null,null,null,null,null,null,"2021-05-31","04:00:00",29080,29090,29050,29050,4159]
["2021-05-31","08:45:00",29010,29060,28990,29000,1504,null,null,null,null,null,null,null,"2021-05-31","08:45:00",29010,29060,28995,29000,22534]
["2021-05-31","11:00:00",28950,28980,28920,28940,1486,null,null,null,null,null,null,null,"2021-05-31","11:00:00",28955,28980,28915,28945,24343]
["2021-05-31","11:30:00",28940,28950,28900,28910,947,null,null,null,null,null,null,null,"2021-05-31","11:30:00",28940,28945,28900,28910,13390]
["2021-05-31","14:00:00",28800,28880,28800,28870,2257,null,null,null,null,null,null,null,"2021-05-31","14:00:00",28795,28885,28795,28875,31476]
["2021-06-01","16:30:00",28970,29010,28960,29000,731,null,null,null,null,null,null,null,"2021-06-01","16:30:00",28970,29005,28960,29000,13035]
["2021-06-01","19:30:00",28970,29000,28960,28990,192,null,null,null,null,null,null,null,"2021-06-01","19:30:00",28970,29000,28950,28995,5738]
["2021-06-01","20:00:00",29000,29010,28990,28990,39,null,null,null,null,null,null,null,"2021-06-01","20:00:00",28995,29005,28990,28995,2846]
["2021-06-01","22:30:00",28960,28970,28930,28950,156,null,null,null,null,null,null,null,"2021-06-01","22:30:00",28960,28965,28935,28950,5723]
["2021-06-01","01:00:00",28910,28930,28900,28900,160,null,null,null,null,null,null,null,"2021-06-01","01:00:00",28910,28930,28895,28900,3570]
["2021-06-01","03:00:00",28940,28950,28930,28930,8,null,null,null,null,null,null,null,"2021-06-01","03:00:00",28935,28945,28925,28925,375]
["2021-06-01","03:30:00",28930,28940,28930,28940,2,null,null,null,null,null,null,null,"2021-06-01","03:30:00",28925,28940,28925,28940,330]
["2021-06-01","08:45:00",29010,29050,29000,29040,1784,null,null,null,null,null,null,null,"2021-06-01","08:45:00",29010,29055,28990,29045,23672]
["2021-06-01","11:00:00",28760,28780,28680,28690,1872,null,null,null,null,null,null,null,"2021-06-01","11:00:00",28760,28785,28670,28695,34430]
["2021-06-01","13:30:00",28740,28870,28720,28850,1999,null,null,null,null,null,null,null,"2021-06-01","13:30:00",28735,28870,28720,28850,35984]
["2021-06-01","14:00:00",28850,28850,28780,28780,1238,null,null,null,null,null,null,null,"2021-06-01","14:00:00",28845,28850,28785,28785,22870]
["2021-06-02","17:30:00",28890,28920,28870,28920,569,null,null,null,null,null,null,null,"2021-06-02","17:30:00",28885,28925,28865,28915,12054]
["2021-06-02","19:30:00",28900,28910,28880,28910,308,null,null,null,null,null,null,null,"2021-06-02","19:30:00",28900,28915,28870,28915,6686]
["2021-06-02","22:00:00",28960,28970,28940,28960,275,null,null,null,null,null,null,null,"2021-06-02","22:00:00",28955,28965,28940,28960,6549]
["2021-06-02","22:30:00",28960,28960,28870,28881,1878,null,null,null,null,null,null,null,"2021-06-02","22:30:00",28960,28965,28865,28885,30621]
["2021-06-02","01:00:00",28820,28820,28780,28810,346,null,null,null,null,null,null,null,"2021-06-02","01:00:00",28825,28830,28775,28815,8469]
["2021-06-02","02:30:00",28750,28760,28730,28760,269,null,null,null,null,null,null,null,"2021-06-02","02:30:00",28750,28765,28725,28765,8103]
["2021-06-02","05:30:00",28760,28760,28760,28760,60,null,null,null,null,null,null,null,"2021-06-02","05:30:00",28755,28755,28755,28755,1434]
["2021-06-02","08:45:00",28730,28730,28640,28720,1532,null,null,null,null,null,null,null,"2021-06-02","08:45:00",28730,28730,28640,28715,24028]
["2021-06-02","11:00:00",28910,28960,28860,28950,1864,null,null,null,null,null,null,null,"2021-06-02","11:00:00",28910,28960,28860,28945,33699]
["2021-06-02","13:30:00",28940,28950,28910,28930,700,null,null,null,null,null,null,null,"2021-06-02","13:30:00",28930,28950,28915,28930,12237]
["2021-06-03","16:30:00",28880,28880,28830,28850,2130,null,null,null,null,null,null,null,"2021-06-03","16:30:00",28880,28880,28830,28855,21624]
["2021-06-03","17:00:00",28850,28910,28850,28880,1089,null,null,null,null,null,null,null,"2021-06-03","17:00:00",28855,28915,28850,28880,13358]
["2021-06-03","19:30:00",28910,28930,28910,28920,238,null,null,null,null,null,null,null,"2021-06-03","19:30:00",28905,28925,28905,28915,5682]
["2021-06-03","22:00:00",28930,28950,28920,28950,333,null,null,null,null,null,null,null,"2021-06-03","22:00:00",28930,28950,28920,28945,7522]
["2021-06-03","00:30:00",28940,28960,28940,28950,221,null,null,null,null,null,null,null,"2021-06-03","00:30:00",28945,28965,28935,28940,6894]
["2021-06-03","01:30:00",28910,28910,28880,28910,341,null,null,null,null,null,null,null,"2021-06-03","01:30:00",28915,28915,28885,28905,5190]
["2021-06-03","03:00:00",28870,28880,28850,28870,199,null,null,null,null,null,null,null,"2021-06-03","03:00:00",28870,28885,28845,28870,5166]
["2021-06-03","05:30:00",28860,28860,28860,28860,73,null,null,null,null,null,null,null,"2021-06-03","05:30:00",28860,28860,28860,28860,1222]
["2021-06-03","10:30:00",29110,29130,29040,29080,1574,null,null,null,null,null,null,null,"2021-06-03","10:30:00",29120,29140,29030,29075,34520]
["2021-06-03","11:00:00",29080,29090,29010,29040,1065,null,null,null,null,null,null,null,"2021-06-03","11:00:00",29075,29100,29020,29040,25822]
["2021-06-03","13:00:00",29080,29090,29050,29060,731,null,null,null,null,null,null,null,"2021-06-03","13:00:00",29075,29090,29055,29055,15572]
["2021-06-04","16:30:00",29010,29020,28972,28990,967,null,null,null,null,null,null,null,"2021-06-04","16:30:00",29010,29015,28975,28990,15296]
["2021-06-04","19:00:00",29020,29020,28940,28960,840,null,null,null,null,null,null,null,"2021-06-04","19:00:00",29020,29020,28940,28955,15974]
["2021-06-04","19:30:00",28960,28960,28890,28900,901,null,null,null,null,null,null,null,"2021-06-04","19:30:00",28960,28970,28885,28910,17310]
["2021-06-04","22:00:00",28920,28950,28920,28930,242,null,null,null,null,null,null,null,"2021-06-04","22:00:00",28915,28955,28910,28935,9797]
["2021-06-04","00:30:00",29020,29020,28990,29000,474,null,null,null,null,null,null,null,"2021-06-04","00:30:00",29020,29025,28985,29000,12634]
["2021-06-04","02:30:00",29010,29020,29000,29000,140,null,null,null,null,null,null,null,"2021-06-04","02:30:00",29010,29020,28995,29000,3253]
["2021-06-04","03:00:00",29000,29000,28970,28980,132,null,null,null,null,null,null,null,"2021-06-04","03:00:00",29000,29005,28970,28975,3084]
["2021-06-04","05:30:00",28980,28980,28980,28980,75,null,null,null,null,null,null,null,"2021-06-04","05:30:00",28985,28985,28985,28985,1413]
["2021-06-04","10:30:00",28840,28910,28800,28880,1743,null,null,null,null,null,null,null,"2021-06-04","10:30:00",28840,28910,28795,28875,35105]
["2021-06-04","13:00:00",28940,28960,28930,28940,739,null,null,null,null,null,null,null,"2021-06-04","13:00:00",28940,28960,28925,28940,11838]
["2021-06-04","14:00:00",28950,28970,28890,28950,1862,null,null,null,null,null,null,null,"2021-06-04","14:00:00",28945,28975,28895,28955,31097]
["2021-06-07","16:30:00",28960,28990,28960,28960,677,null,null,null,null,null,null,null,"2021-06-07","16:30:00",28965,28990,28955,28960,12400]
["2021-06-07","19:00:00",28960,28963,28940,28960,273,null,null,null,null,null,null,null,"2021-06-07","19:00:00",28955,28970,28940,28955,4364]
["2021-06-07","21:30:00",28970,29090,28970,29010,2243,null,null,null,null,null,null,null,"2021-06-07","21:30:00",28960,29080,28960,29010,42369]
["2021-06-07","22:00:00",29020,29040,29010,29020,628,null,null,null,null,null,null,null,"2021-06-07","22:00:00",29010,29040,29010,29025,10926]
["2021-06-07","00:00:00",29050,29090,29040,29080,746,null,null,null,null,null,null,null,"2021-06-07","00:00:00",29055,29090,29045,29080,11944]
["2021-06-07","02:30:00",29100,29140,29100,29130,496,null,null,null,null,null,null,null,"2021-06-07","02:30:00",29105,29140,29105,29130,5015]
["2021-06-07","05:00:00",29120,29140,29100,29140,165,null,null,null,null,null,null,null,"2021-06-07","05:00:00",29115,29140,29105,29135,3063]
["2021-06-07","05:30:00",29140,29140,29140,29140,64,null,null,null,null,null,null,null,"2021-06-07","05:30:00",29145,29145,29145,29145,1496]
["2021-06-07","10:30:00",29070,29070,28980,29000,2074,null,null,null,null,null,null,null,"2021-06-07","10:30:00",29065,29070,28975,28990,31402]
["2021-06-07","13:00:00",29050,29080,29035,29056,2613,null,null,null,null,null,null,null,"2021-06-07","13:00:00",29060,29080,29035,29050,16081]
["2021-06-07","15:00:00",29020,29035,29000,29020,6279,null,null,null,null,null,null,null,"2021-06-07","15:00:00",29020,29035,29000,29020,14571]
["2021-06-08","16:30:00",29010,29040,29000,29025,2693,null,null,null,null,null,null,null,"2021-06-08","16:30:00",29015,29035,29010,29025,8773]
["2021-06-08","19:00:00",29020,29030,29020,29030,240,null,null,null,null,null,null,null,"2021-06-08","19:00:00",29020,29035,29015,29035,2381]
["2021-06-08","21:30:00",29050,29080,29050,29074,295,null,null,null,null,null,null,null,"2021-06-08","21:30:00",29055,29080,29055,29075,3875]
["2021-06-08","23:00:00",29020,29020,28950,28950,1104,null,null,null,null,null,null,null,"2021-06-08","23:00:00",29015,29020,28955,28960,15870]
["2021-06-08","00:00:00",29044,29085,29020,29034,2360,null,null,null,null,null,null,null,"2021-06-08","00:00:00",29045,29085,29020,29030,24079]
["2021-06-08","02:30:00",29134,29160,29120,29134,556,null,null,null,null,null,null,null,"2021-06-08","02:30:00",29135,29160,29120,29135,8612]
["2021-06-08","05:00:00",29150,29150,29130,29140,127,null,null,null,null,null,null,null,"2021-06-08","05:00:00",29140,29150,29130,29135,1743]
["2021-06-08","10:00:00",29180,29210,29150,29162,4931,null,null,null,null,null,null,null,"2021-06-08","10:00:00",29181,29210,29150,29165,29053]
["2021-06-08","10:30:00",29170,29191,29150,29179,4968,null,null,null,null,null,null,null,"2021-06-08","10:30:00",29165,29200,29145,29173,26229]
["2021-06-08","12:30:00",29027,29040,28950,29020,5684,null,null,null,null,null,null,null,"2021-06-08","12:30:00",29020,29040,28955,29020,31963]
["2021-06-08","15:00:00",29010,29060,29000,29060,3827,null,null,null,null,null,null,null,"2021-06-08","15:00:00",29015,29060,29005,29055,15259]
["2021-06-09","18:30:00",29120,29120,29100,29100,204,null,null,null,null,null,null,null,"2021-06-09","18:30:00",29120,29120,29095,29110,5391]
["2021-06-09","19:00:00",29100,29100,29010,29020,1118,null,null,null,null,null,null,null,"2021-06-09","19:00:00",29105,29110,29005,29020,17229]
["2021-06-09","21:30:00",29080,29080,29064,29070,217,null,null,null,null,null,null,null,"2021-06-09","21:30:00",29080,29085,29060,29080,6355]
["2021-06-09","00:00:00",29040,29045,28950,28970,1197,null,null,null,null,null,null,null,"2021-06-09","00:00:00",29030,29045,28955,28970,16210]
["2021-06-09","02:00:00",29040,29040,29024,29040,191,null,null,null,null,null,null,null,"2021-06-09","02:00:00",29040,29045,29025,29040,3814]
["2021-06-09","02:30:00",29040,29050,29020,29020,526,null,null,null,null,null,null,null,"2021-06-09","02:30:00",29040,29060,29020,29025,4180]
["2021-06-09","05:00:00",28980,29000,28980,28990,87,null,null,null,null,null,null,null,"2021-06-09","05:00:00",28990,29000,28980,28980,1873]
["2021-06-09","10:00:00",28890,28900,28840,28860,4158,null,null,null,null,null,null,null,"2021-06-09","10:00:00",28890,28895,28835,28855,28476]
["2021-06-09","11:30:00",28896,28920,28890,28920,923,null,null,null,null,null,null,null,"2021-06-09","11:30:00",28890,28920,28890,28916,6843]
["2021-06-09","12:30:00",28870,28906,28870,28886,1351,null,null,null,null,null,null,null,"2021-06-09","12:30:00",28872,28910,28870,28882,10678]
["2021-06-09","15:00:00",28880,28890,28840,28840,5012,null,null,null,null,null,null,null,"2021-06-09","15:00:00",28873,28890,28840,28840,14020]
["2021-06-10","18:30:00",28830,28836,28820,28820,604,null,null,null,null,null,null,null,"2021-06-10","18:30:00",28825,28835,28810,28825,6491]
["2021-06-10","21:00:00",28820,28840,28810,28820,373,null,null,null,null,null,null,null,"2021-06-10","21:00:00",28820,28840,28810,28820,7513]
["2021-06-10","21:30:00",28830,28850,28830,28835,339,null,null,null,null,null,null,null,"2021-06-10","21:30:00",28820,28850,28820,28840,7317]
["2021-06-10","23:30:00",28860,28910,28860,28900,428,null,null,null,null,null,null,null,"2021-06-10","23:30:00",28855,28910,28850,28895,11656]
["2021-06-10","02:00:00",28930,28930,28900,28920,233,null,null,null,null,null,null,null,"2021-06-10","02:00:00",28925,28930,28900,28920,6829]
["2021-06-10","04:30:00",28830,28850,28810,28820,347,null,null,null,null,null,null,null,"2021-06-10","04:30:00",28835,28855,28815,28820,5632]
["2021-06-10","05:00:00",28820,28850,28810,28850,443,null,null,null,null,null,null,null,"2021-06-10","05:00:00",28820,28850,28815,28850,2188]
["2021-06-10","10:00:00",28940,29020,28939,28949,1696,null,null,null,null,null,null,null,"2021-06-10","10:00:00",28940,29015,28935,28954,15745]
["2021-06-10","12:30:00",28950,28980,28931,28972,491,null,null,null,null,null,null,null,"2021-06-10","12:30:00",28955,28980,28935,28971,5749]
["2021-06-10","14:30:00",28970,28990,28950,28983,1197,null,null,null,null,null,null,null,"2021-06-10","14:30:00",28970,28990,28950,28980,7085]
["2021-06-10","15:00:00",28983,28983,28970,28980,1644,null,null,null,null,null,null,null,"2021-06-10","15:00:00",28980,28985,28970,28975,8101]
["2021-06-11","18:30:00",28880,28900,28880,28900,169,null,null,null,null,null,null,null,"2021-06-11","18:30:00",28885,28905,28875,28900,6021]
["2021-06-11","21:00:00",28890,28920,28890,28910,374,null,null,null,null,null,null,null,"2021-06-11","21:00:00",28890,28925,28885,28915,8425]
["2021-06-11","22:30:00",29050,29110,29050,29060,1100,null,null,null,null,null,null,null,"2021-06-11","22:30:00",29050,29105,29050,29060,29679]
["2021-06-11","23:30:00",29040,29040,28960,28990,923,null,null,null,null,null,null,null,"2021-06-11","23:30:00",29035,29040,28950,28990,24447]
["2021-06-11","02:00:00",29000,29010,29000,29000,160,null,null,null,null,null,null,null,"2021-06-11","02:00:00",29005,29020,28995,29000,3924]
["2021-06-11","04:30:00",28950,28960,28930,28940,280,null,null,null,null,null,null,null,"2021-06-11","04:30:00",28950,28965,28935,28945,6756]
["2021-06-11","09:30:00",28860,28930,28780,28930,2881,null,null,null,null,null,null,null,"2021-06-11","09:30:00",28860,28935,28785,28920,61108]
["2021-06-11","10:00:00",28930,29050,28920,28980,2668,null,null,null,null,null,null,null,"2021-06-11","10:00:00",28925,29045,28920,28980,54007]
["2021-06-11","12:00:00",28880,28900,28880,28890,216,null,null,null,null,null,null,null,"2021-06-11","12:00:00",28885,28900,28880,28890,4256]
["2021-06-11","14:30:00",28920,28940,28900,28900,1471,null,null,null,null,null,null,null,"2021-06-11","14:30:00",28925,28940,28895,28900,20954]
["2021-06-14","18:00:00",28910,28940,28910,28940,496,null,null,null,null,null,null,null,"2021-06-14","18:00:00",28910,28945,28905,28940,5263]
["2021-06-14","18:30:00",28940,28940,28930,28940,288,null,null,null,null,null,null,null,"2021-06-14","18:30:00",28940,28945,28930,28940,3972]
["2021-06-14","21:30:00",28980,28980,28970,28980,118,null,null,null,null,null,null,null,"2021-06-14","21:30:00",28970,28990,28970,28985,3974]
["2021-06-14","23:00:00",28970,28970,28960,28970,301,null,null,null,null,null,null,null,"2021-06-14","23:00:00",28960,28975,28950,28970,9679]
["2021-06-14","01:30:00",28930,28950,28920,28950,184,null,null,null,null,null,null,null,"2021-06-14","01:30:00",28930,28950,28920,28945,4046]
["2021-06-14","02:00:00",28940,28950,28940,28940,141,null,null,null,null,null,null,null,"2021-06-14","02:00:00",28945,28950,28940,28945,1258]
["2021-06-14","04:30:00",28960,28990,28950,28990,339,null,null,null,null,null,null,null,"2021-06-14","04:30:00",28960,29000,28950,29000,5590]
["2021-06-14","09:00:00",29100,29170,29010,29060,3839,null,null,null,null,null,null,null,"2021-06-14","09:00:00",29105,29175,29005,29065,75522]
["2021-06-14","11:30:00",29060,29080,29040,29070,331,null,null,null,null,null,null,null,"2021-06-14","11:30:00",29055,29080,29045,29080,9092]
["2021-06-14","12:00:00",29080,29100,29070,29080,417,null,null,null,null,null,null,null,"2021-06-14","12:00:00",29080,29095,29070,29085,8816]
["2021-06-14","14:30:00",29120,29130,29100,29120,1821,null,null,null,null,null,null,null,"2021-06-14","14:30:00",29115,29130,29100,29120,25292]
["2021-06-15","18:00:00",29130,29140,29110,29130,198,null,null,null,null,null,null,null,"2021-06-15","18:00:00",29120,29140,29110,29130,6040]
["2021-06-15","20:30:00",29100,29120,29100,29110,218,null,null,null,null,null,null,null,"2021-06-15","20:30:00",29100,29120,29100,29115,6581]
["2021-06-15","21:00:00",29120,29120,29100,29110,61,null,null,null,null,null,null,null,"2021-06-15","21:00:00",29110,29120,29105,29115,2035]
["2021-06-15","23:00:00",29140,29150,29120,29130,423,null,null,null,null,null,null,null,"2021-06-15","23:00:00",29135,29150,29115,29130,11043]
["2021-06-15","01:30:00",29120,29130,29110,29120,119,null,null,null,null,null,null,null,"2021-06-15","01:30:00",29125,29130,29115,29125,2362]
["2021-06-15","04:00:00",29140,29160,29140,29160,135,null,null,null,null,null,null,null,"2021-06-15","04:00:00",29145,29160,29145,29160,3092]
["2021-06-15","04:30:00",29170,29240,29170,29240,515,null,null,null,null,null,null,null,"2021-06-15","04:30:00",29165,29240,29160,29240,11388]
["2021-06-15","10:00:00",29340,29420,29340,29400,2047,null,null,null,null,null,null,null,"2021-06-15","10:00:00",29340,29420,29340,29395,34634]
["2021-06-15","11:30:00",29340,29360,29340,29350,322,null,null,null,null,null,null,null,"2021-06-15","11:30:00",29335,29355,29330,29340,7943]
["2021-06-15","14:00:00",29420,29430,29380,29420,1208,null,null,null,null,null,null,null,"2021-06-15","14:00:00",29415,29440,29385,29420,21908]
["2021-06-15","14:30:00",29430,29440,29410,29410,2055,null,null,null,null,null,null,null,"2021-06-15","14:30:00",29425,29440,29405,29415,35072]
["2021-06-16","18:00:00",29400,29410,29390,29400,225,null,null,null,null,null,null,null,"2021-06-16","18:00:00",29405,29410,29390,29405,5411]
["2021-06-16","20:00:00",29370,29380,29360,29380,146,null,null,null,null,null,null,null,"2021-06-16","20:00:00",29375,29385,29360,29375,4631]
["2021-06-16","22:30:00",29350,29360,29340,29350,262,null,null,null,null,null,null,null,"2021-06-16","22:30:00",29355,29360,29335,29345,11215]
["2021-06-16","23:00:00",29350,29360,29320,29330,528,null,null,null,null,null,null,null,"2021-06-16","23:00:00",29345,29360,29325,29335,12496]
["2021-06-16","01:30:00",29340,29350,29330,29330,85,null,null,null,null,null,null,null,"2021-06-16","01:30:00",29345,29350,29325,29330,3106]
["2021-06-16","04:00:00",29340,29340,29300,29300,117,null,null,null,null,null,null,null,"2021-06-16","04:00:00",29340,29340,29300,29305,3659]
["2021-06-16","05:00:00",29320,29320,29290,29300,151,null,null,null,null,null,null,null,"2021-06-16","05:00:00",29320,29320,29290,29290,2030]
["2021-06-16","09:00:00",29270,29370,29270,29370,2182,null,null,null,null,null,null,null,"2021-06-16","09:00:00",29270,29375,29260,29370,45532]
["2021-06-16","11:30:00",29310,29310,29290,29290,277,null,null,null,null,null,null,null,"2021-06-16","11:30:00",29300,29310,29280,29295,8506]
["2021-06-16","14:00:00",29250,29270,29250,29260,615,null,null,null,null,null,null,null,"2021-06-16","14:00:00",29250,29265,29245,29250,13072]
["2021-06-17","17:30:00",29220,29250,29210,29250,137,null,null,null,null,null,null,null,"2021-06-17","17:30:00",29215,29250,29210,29245,6638]
["2021-06-17","19:00:00",29260,29300,29260,29300,367,null,null,null,null,null,null,null,"2021-06-17","19:00:00",29265,29305,29260,29305,9036]
["2021-06-17","20:00:00",29270,29280,29260,29270,207,null,null,null,null,null,null,null,"2021-06-17","20:00:00",29270,29285,29265,29265,4724]
["2021-06-17","22:30:00",29270,29280,29250,29260,422,null,null,null,null,null,null,null,"2021-06-17","22:30:00",29270,29290,29245,29265,13843]
["2021-06-17","01:00:00",29280,29280,29230,29240,263,null,null,null,null,null,null,null,"2021-06-17","01:00:00",29275,29280,29225,29245,8296]
["2021-06-17","01:30:00",29240,29240,29230,29240,81,null,null,null,null,null,null,null,"2021-06-17","01:30:00",29240,29250,29230,29245,3467]
["2021-06-17","04:00:00",29230,29370,29220,29360,2037,null,null,null,null,null,null,null,"2021-06-17","04:00:00",29225,29380,29215,29355,33372]
["2021-06-17","08:45:00",29150,29210,29090,29110,2251,null,null,null,null,null,null,null,"2021-06-17","08:45:00",29150,29205,29090,29115,38042]
["2021-06-17","11:00:00",28920,28920,28820,28860,2638,null,null,null,null,null,null,null,"2021-06-17","11:00:00",28920,28920,28820,28860,36787]
["2021-06-17","11:30:00",28850,28870,28840,28870,945,null,null,null,null,null,null,null,"2021-06-17","11:30:00",28855,28880,28835,28870,15800]
["2021-06-17","14:00:00",28960,28970,28930,28960,1324,null,null,null,null,null,null,null,"2021-06-17","14:00:00",28955,28970,28930,28965,19439]
["2021-06-18","17:30:00",29050,29060,29010,29030,460,null,null,null,null,null,null,null,"2021-06-18","17:30:00",29040,29055,29015,29025,11338]
["2021-06-18","18:30:00",29050,29050,29040,29050,198,null,null,null,null,null,null,null,"2021-06-18","18:30:00",29050,29055,29035,29045,6158]
["2021-06-18","20:00:00",29050,29110,29040,29100,635,null,null,null,null,null,null,null,"2021-06-18","20:00:00",29045,29105,29045,29100,14580]
["2021-06-18","22:30:00",29080,29160,29060,29080,1526,null,null,null,null,null,null,null,"2021-06-18","22:30:00",29075,29160,29055,29075,40591]
["2021-06-18","01:00:00",29050,29060,28940,28960,1107,null,null,null,null,null,null,null,"2021-06-18","01:00:00",29045,29060,28940,28955,20726]
["2021-06-18","03:30:00",29070,29070,29030,29070,501,null,null,null,null,null,null,null,"2021-06-18","03:30:00",29075,29080,29035,29070,6484]
["2021-06-18","05:00:00",29120,29140,29120,29130,128,null,null,null,null,null,null,null,"2021-06-18","05:00:00",29125,29145,29120,29135,2466]
["2021-06-18","08:45:00",29170,29180,29090,29120,1639,null,null,null,null,null,null,null,"2021-06-18","08:45:00",29170,29170,29090,29115,22205]
["2021-06-18","11:00:00",29060,29090,29060,29070,588,null,null,null,null,null,null,null,"2021-06-18","11:00:00",29070,29090,29055,29070,14309]
["2021-06-18","13:30:00",28960,29000,28950,28990,838,null,null,null,null,null,null,null,"2021-06-18","13:30:00",28965,29000,28950,28990,16269]
["2021-06-18","14:00:00",28990,28990,28950,28970,661,null,null,null,null,null,null,null,"2021-06-18","14:00:00",28985,29000,28950,28970,17463]
["2021-06-21","17:30:00",28870,28900,28840,28860,524,null,null,null,null,null,null,null,"2021-06-21","17:30:00",28870,28900,28845,28860,12289]
["2021-06-21","19:30:00",28820,28840,28790,28800,375,null,null,null,null,null,null,null,"2021-06-21","19:30:00",28825,28840,28785,28800,10790]
["2021-06-21","22:00:00",28680,28680,28620,28620,558,null,null,null,null,null,null,null,"2021-06-21","22:00:00",28675,28680,28620,28620,18410]
["2021-06-21","22:30:00",28630,28690,28610,28660,2368,null,null,null,null,null,null,null,"2021-06-21","22:30:00",28625,28695,28605,28660,50950]
["2021-06-21","01:00:00",28640,28660,28600,28620,858,null,null,null,null,null,null,null,"2021-06-21","01:00:00",28640,28660,28600,28625,13230]
["2021-06-21","02:30:00",28600,28620,28580,28590,259,null,null,null,null,null,null,null,"2021-06-21","02:30:00",28595,28620,28570,28590,5516]
["2021-06-21","05:30:00",28420,28420,28420,28420,89,null,null,null,null,null,null,null,"2021-06-21","05:30:00",28420,28420,28420,28420,2318]
["2021-06-21","08:45:00",28480,28480,28350,28390,2849,null,null,null,null,null,null,null,"2021-06-21","08:45:00",28475,28485,28350,28395,30839]
["2021-06-21","11:00:00",27910,27970,27850,27920,4439,null,null,null,null,null,null,null,"2021-06-21","11:00:00",27915,27965,27855,27920,69572]
["2021-06-21","13:30:00",27850,27900,27810,27900,2213,null,null,null,null,null,null,null,"2021-06-21","13:30:00",27855,27900,27810,27895,35475]
["2021-06-22","17:00:00",28180,28200,28130,28190,1742,null,null,null,null,null,null,null,"2021-06-22","17:00:00",28180,28205,28130,28190,26909]
["2021-06-22","18:30:00",28360,28370,28330,28330,821,null,null,null,null,null,null,null,"2021-06-22","18:30:00",28360,28375,28320,28335,20330]
["2021-06-22","19:30:00",28340,28380,28340,28360,361,null,null,null,null,null,null,null,"2021-06-22","19:30:00",28340,28380,28340,28355,11831]
["2021-06-22","22:00:00",28350,28370,28340,28350,286,null,null,null,null,null,null,null,"2021-06-22","22:00:00",28350,28365,28340,28350,9919]
["2021-06-22","00:30:00",28470,28550,28470,28540,586,null,null,null,null,null,null,null,"2021-06-22","00:30:00",28465,28545,28465,28535,16779]
["2021-06-22","01:00:00",28540,28550,28520,28540,277,null,null,null,null,null,null,null,"2021-06-22","01:00:00",28535,28550,28525,28540,8191]
["2021-06-22","03:30:00",28650,28650,28630,28650,198,null,null,null,null,null,null,null,"2021-06-22","03:30:00",28650,28660,28625,28655,3872]
["2021-06-22","05:30:00",28710,28710,28710,28710,93,null,null,null,null,null,null,null,"2021-06-22","05:30:00",28710,28710,28710,28710,1831]
["2021-06-22","10:30:00",28580,28650,28580,28640,2208,null,null,null,null,null,null,null,"2021-06-22","10:30:00",28580,28655,28575,28650,44460]
["2021-06-22","11:00:00",28650,28760,28650,28750,3306,null,null,null,null,null,null,null,"2021-06-22","11:00:00",28645,28760,28645,28745,50911]
["2021-06-22","13:30:00",28810,28850,28780,28830,1744,null,null,null,null,null,null,null,"2021-06-22","13:30:00",28805,28855,28780,28830,26116]
["2021-06-22","15:00:00",28810,28840,28750,28750,6769,null,null,null,null,null,null,null,"2021-06-22","15:00:00",28815,28835,28750,28750,30377]
["2021-06-23","19:00:00",28630,28690,28630,28670,545,null,null,null,null,null,null,null,"2021-06-23","19:00:00",28635,28680,28625,28670,12003]
["2021-06-23","19:30:00",28670,28700,28670,28700,596,null,null,null,null,null,null,null,"2021-06-23","19:30:00",28665,28700,28660,28700,11859]
["2021-06-23","22:00:00",28690,28730,28680,28690,478,null,null,null,null,null,null,null,"2021-06-23","22:00:00",28695,28730,28680,28690,13909]
["2021-06-23","00:30:00",28800,28800,28760,28760,290,null,null,null,null,null,null,null,"2021-06-23","00:30:00",28800,28810,28750,28755,7966]
["2021-06-23","02:30:00",28760,28760,28750,28750,39,null,null,null,null,null,null,null,"2021-06-23","02:30:00",28755,28770,28745,28755,1902]
["2021-06-23","03:00:00",28750,28770,28750,28760,87,null,null,null,null,null,null,null,"2021-06-23","03:00:00",28755,28770,28745,28765,2799]
["2021-06-23","05:30:00",28790,28790,28790,28790,112,null,null,null,null,null,null,null,"2021-06-23","05:30:00",28795,28795,28795,28795,1445]
["2021-06-23","10:30:00",28890,28900,28810,28830,2317,null,null,null,null,null,null,null,"2021-06-23","10:30:00",28890,28910,28810,28835,37626]
["2021-06-23","13:00:00",28860,28870,28840,28850,525,null,null,null,null,null,null,null,"2021-06-23","13:00:00",28855,28865,28840,28845,10404]
["2021-06-23","14:00:00",28850,28870,28840,28860,818,null,null,null,null,null,null,null,"2021-06-23","14:00:00",28845,28865,28830,28860,10974]
["2021-06-24","16:30:00",28810,28810,28750,28780,1274,null,null,null,null,null,null,null,"2021-06-24","16:30:00",28805,28810,28750,28775,17055]
["2021-06-24","19:00:00",28740,28790,28740,28780,408,null,null,null,null,null,null,null,"2021-06-24","19:00:00",28745,28790,28730,28785,9380]
["2021-06-24","21:30:00",28740,28760,28740,28750,173,null,null,null,null,null,null,null,"2021-06-24","21:30:00",28745,28760,28740,28755,5737]
["2021-06-24","22:00:00",28750,28760,28740,28740,194,null,null,null,null,null,null,null,"2021-06-24","22:00:00",28750,28770,28740,28740,5816]
["2021-06-24","00:30:00",28710,28720,28690,28720,346,null,null,null,null,null,null,null,"2021-06-24","00:30:00",28715,28725,28685,28720,8960]
["2021-06-24","02:00:00",28710,28740,28710,28740,128,null,null,null,null,null,null,null,"2021-06-24","02:00:00",28710,28740,28710,28735,3188]
["2021-06-24","05:00:00",28730,28730,28700,28700,146,null,null,null,null,null,null,null,"2021-06-24","05:00:00",28720,28735,28700,28700,2013]
["2021-06-24","05:30:00",28730,28730,28730,28730,81,null,null,null,null,null,null,null,"2021-06-24","05:30:00",28740,28740,28740,28740,1347]
["2021-06-24","10:30:00",28850,28890,28830,28870,1210,null,null,null,null,null,null,null,"2021-06-24","10:30:00",28850,28890,28825,28870,24113]
["2021-06-24","13:00:00",28860,28860,28830,28830,410,null,null,null,null,null,null,null,"2021-06-24","13:00:00",28860,28860,28825,28825,7906]
["2021-06-24","15:00:00",28820,28820,28790,28800,1330,null,null,null,null,null,null,null,"2021-06-24","15:00:00",28820,28825,28795,28800,10452]
["2021-06-25","16:30:00",28800,28840,28790,28840,558,null,null,null,null,null,null,null,"2021-06-25","16:30:00",28800,28845,28790,28835,12867]
["2021-06-25","19:00:00",28860,28880,28850,28880,158,null,null,null,null,null,null,null,"2021-06-25","19:00:00",28860,28885,28850,28880,5110]
["2021-06-25","21:30:00",28860,28870,28830,28840,386,null,null,null,null,null,null,null,"2021-06-25","21:30:00",28870,28875,28830,28845,10597]
["2021-06-25","00:00:00",28900,28910,28880,28900,359,null,null,null,null,null,null,null,"2021-06-25","00:00:00",28900,28910,28880,28905,6658]
["2021-06-25","01:00:00",28900,28930,28900,28920,228,null,null,null,null,null,null,null,"2021-06-25","01:00:00",28905,28935,28900,28930,4141]
["2021-06-25","02:30:00",28960,28970,28960,28970,98,null,null,null,null,null,null,null,"2021-06-25","02:30:00",28960,28980,28955,28975,3951]
["2021-06-25","05:00:00",28980,28990,28970,28970,84,null,null,null,null,null,null,null,"2021-06-25","05:00:00",28980,28990,28975,28980,1973]
["2021-06-25","10:00:00",29030,29030,28940,28960,1917,null,null,null,null,null,null,null,"2021-06-25","10:00:00",29030,29040,28945,28965,31948]
["2021-06-25","10:30:00",28970,29020,28950,29010,1132,null,null,null,null,null,null,null,"2021-06-25","10:30:00",28965,29020,28950,29015,26004]
["2021-06-25","12:30:00",29060,29080,29040,29050,837,null,null,null,null,null,null,null,"2021-06-25","12:30:00",29060,29080,29045,29050,14847]
["2021-06-25","15:00:00",29030,29040,29010,29040,2579,null,null,null,null,null,null,null,"2021-06-25","15:00:00",29025,29040,29015,29040,17028]
["2021-06-28","18:30:00",28960,29010,28960,29000,270,null,null,null,null,null,null,null,"2021-06-28","18:30:00",28965,29010,28960,29000,7645]
["2021-06-28","19:00:00",29000,29000,28980,28990,137,null,null,null,null,null,null,null,"2021-06-28","19:00:00",29000,29005,28980,28990,4741]
["2021-06-28","21:30:00",28970,29000,28970,29000,345,null,null,null,null,null,null,null,"2021-06-28","21:30:00",28970,29005,28965,28995,9044]
["2021-06-28","00:00:00",29000,29030,29000,29030,244,null,null,null,null,null,null,null,"2021-06-28","00:00:00",29005,29040,29000,29035,6707]
["2021-06-28","02:00:00",29010,29010,28980,28990,235,null,null,null,null,null,null,null,"2021-06-28","02:00:00",29015,29015,28980,28995,3724]
["2021-06-28","02:30:00",28990,29000,28970,29000,194,null,null,null,null,null,null,null,"2021-06-28","02:30:00",28990,29005,28975,29000,2808]
["2021-06-28","05:00:00",29010,29010,28990,29000,109,null,null,null,null,null,null,null,"2021-06-28","05:00:00",29005,29010,28990,29000,2303]
["2021-06-28","10:00:00",28990,29020,28980,28990,808,null,null,null,null,null,null,null,"2021-06-28","10:00:00",28995,29020,28980,28990,18753]
["2021-06-28","12:30:00",28980,29000,28980,28990,527,null,null,null,null,null,null,null,"2021-06-28","12:30:00",28980,29000,28975,28985,13185]
["2021-06-28","13:30:00",28980,28990,28960,28960,515,null,null,null,null,null,null,null,"2021-06-28","13:30:00",28985,28990,28965,28965,9814]
["2021-06-28","15:00:00",28980,28990,28950,28950,1998,null,null,null,null,null,null,null,"2021-06-28","15:00:00",28985,28990,28950,28950,13864]
["2021-06-29","18:30:00",28950,28960,28950,28960,130,null,null,null,null,null,null,null,"2021-06-29","18:30:00",28955,28965,28945,28965,4308]
["2021-06-29","21:00:00",28990,28990,28980,28990,116,null,null,null,null,null,null,null,"2021-06-29","21:00:00",28990,28995,28975,28990,3991]
["2021-06-29","21:30:00",28990,29010,28980,29010,250,null,null,null,null,null,null,null,"2021-06-29","21:30:00",28995,29010,28985,29010,5796]
["2021-06-29","23:30:00",28940,28940,28910,28920,514,null,null,null,null,null,null,null,"2021-06-29","23:30:00",28940,28945,28905,28920,14995]
["2021-06-29","02:00:00",28880,28890,28860,28860,191,null,null,null,null,null,null,null,"2021-06-29","02:00:00",28880,28890,28860,28865,5245]
["2021-06-29","04:30:00",28920,28930,28910,28920,319,null,null,null,null,null,null,null,"2021-06-29","04:30:00",28920,28930,28905,28920,4206]
["2021-06-29","05:00:00",28910,28920,28890,28890,90,null,null,null,null,null,null,null,"2021-06-29","05:00:00",28920,28920,28895,28900,2374]
["2021-06-29","10:00:00",28810,28820,28760,28810,1086,null,null,null,null,null,null,null,"2021-06-29","10:00:00",28800,28820,28760,28810,25916]
["2021-06-29","12:30:00",28740,28750,28710,28730,1088,null,null,null,null,null,null,null,"2021-06-29","12:30:00",28740,28760,28710,28735,20274]
["2021-06-29","14:30:00",28740,28790,28740,28780,1493,null,null,null,null,null,null,null,"2021-06-29","14:30:00",28740,28790,28740,28785,29223]
["2021-06-29","15:00:00",28780,28790,28760,28760,2247,null,null,null,null,null,null,null,"2021-06-29","15:00:00",28780,28790,28760,28760,13583]
["2021-06-30","18:30:00",28830,28840,28830,28830,270,null,null,null,null,null,null,null,"2021-06-30","18:30:00",28835,28845,28820,28835,7065]
["2021-06-30","21:00:00",28830,28870,28830,28860,331,null,null,null,null,null,null,null,"2021-06-30","21:00:00",28830,28875,28830,28865,9752]
["2021-06-30","22:30:00",28890,28890,28860,28870,642,null,null,null,null,null,null,null,"2021-06-30","22:30:00",28885,28895,28850,28880,15746]
["2021-06-30","23:30:00",28860,28880,28860,28870,386,null,null,null,null,null,null,null,"2021-06-30","23:30:00",28860,28890,28855,28860,8430]
["2021-06-30","02:00:00",28860,28870,28850,28850,149,null,null,null,null,null,null,null,"2021-06-30","02:00:00",28855,28870,28850,28855,3375]
["2021-06-30","04:30:00",28830,28850,28810,28850,177,null,null,null,null,null,null,null,"2021-06-30","04:30:00",28830,28860,28805,28845,4310]
["2021-06-30","09:30:00",28890,28890,28800,28810,2354,null,null,null,null,null,null,null,"2021-06-30","09:30:00",28885,28885,28805,28805,46267]
["2021-06-30","10:00:00",28810,28850,28790,28810,1145,null,null,null,null,null,null,null,"2021-06-30","10:00:00",28805,28850,28790,28805,26504]
["2021-06-30","12:00:00",28780,28790,28760,28790,392,null,null,null,null,null,null,null,"2021-06-30","12:00:00",28780,28790,28760,28790,6356]
["2021-06-30","14:30:00",28810,28840,28770,28770,1962,null,null,null,null,null,null,null,"2021-06-30","14:30:00",28810,28835,28770,28775,28779]
["2021-07-01","18:00:00",28570,28600,28530,28600,1708,null,null,null,null,null,null,null,"2021-07-01","18:00:00",28580,28595,28520,28590,30947]
["2021-07-01","18:30:00",28590,28630,28570,28620,683,null,null,null,null,null,null,null,"2021-07-01","18:30:00",28590,28630,28570,28620,20941]
["2021-07-01","21:00:00",28680,28710,28670,28680,358,null,null,null,null,null,null,null,"2021-07-01","21:00:00",28685,28710,28665,28670,11217]
["2021-07-01","23:30:00",28700,28740,28700,28720,436,null,null,null,null,null,null,null,"2021-07-01","23:30:00",28700,28735,28695,28715,15140]
["2021-07-01","01:30:00",28670,28690,28660,28690,190,null,null,null,null,null,null,null,"2021-07-01","01:30:00",28670,28700,28660,28690,4662]
["2021-07-01","02:00:00",28690,28710,28690,28690,137,null,null,null,null,null,null,null,"2021-07-01","02:00:00",28690,28715,28680,28695,4253]
["2021-07-01","04:30:00",28710,28770,28710,28760,429,null,null,null,null,null,null,null,"2021-07-01","04:30:00",28710,28770,28700,28760,10520]
["2021-07-01","09:30:00",28770,28770,28710,28710,1016,null,null,null,null,null,null,null,"2021-07-01","09:30:00",28765,28770,28710,28710,26232]
["2021-07-01","11:00:00",28660,28660,28610,28620,1737,null,null,null,null,null,null,null,"2021-07-01","11:00:00",28655,28660,28600,28610,16271]
["2021-07-01","12:00:00",28620,28620,28590,28600,410,null,null,null,null,null,null,null,"2021-07-01","12:00:00",28620,28620,28590,28590,8562]
["2021-07-01","14:30:00",28650,28670,28650,28670,1578,null,null,null,null,null,null,null,"2021-07-01","14:30:00",28660,28680,28650,28675,18516]
["2021-07-02","18:00:00",28730,28730,28660,28700,608,null,null,null,null,null,null,null,"2021-07-02","18:00:00",28720,28725,28665,28695,13732]
["2021-07-02","20:30:00",28600,28680,28600,28680,559,null,null,null,null,null,null,null,"2021-07-02","20:30:00",28610,28685,28600,28675,17272]
["2021-07-02","21:00:00",28680,28690,28660,28660,244,null,null,null,null,null,null,null,"2021-07-02","21:00:00",28675,28690,28650,28655,8455]
["2021-07-02","23:00:00",28680,28740,28680,28690,786,null,null,null,null,null,null,null,"2021-07-02","23:00:00",28685,28745,28675,28690,20851]
["2021-07-02","01:30:00",28660,28680,28650,28680,213,null,null,null,null,null,null,null,"2021-07-02","01:30:00",28660,28685,28650,28675,2739]
["2021-07-02","04:00:00",28750,28750,28730,28750,226,null,null,null,null,null,null,null,"2021-07-02","04:00:00",28740,28760,28725,28745,5407]
["2021-07-02","04:30:00",28750,28780,28730,28780,363,null,null,null,null,null,null,null,"2021-07-02","04:30:00",28750,28785,28730,28785,8189]
["2021-07-02","10:00:00",28810,28810,28760,28760,1424,null,null,null,null,null,null,null,"2021-07-02","10:00:00",28805,28815,28755,28760,29760]
["2021-07-02","11:30:00",28760,28780,28760,28760,268,null,null,null,null,null,null,null,"2021-07-02","11:30:00",28760,28780,28755,28765,7443]
["2021-07-02","14:00:00",28750,28760,28730,28760,647,null,null,null,null,null,null,null,"2021-07-02","14:00:00",28750,28760,28735,28755,10396]
["2021-07-02","14:30:00",28760,28770,28730,28750,1256,null,null,null,null,null,null,null,"2021-07-02","14:30:00",28760,28770,28730,28750,25910]
["2021-07-05","18:00:00",28730,28750,28730,28740,249,null,null,null,null,null,null,null,"2021-07-05","18:00:00",28730,28755,28725,28745,5253]
["2021-07-05","20:30:00",28760,28760,28760,28760,68,null,null,null,null,null,null,null,"2021-07-05","20:30:00",28760,28765,28755,28760,2356]
["2021-07-05","22:00:00",28770,28780,28770,28770,348,null,null,null,null,null,null,null,"2021-07-05","22:00:00",28775,28785,28760,28775,10127]
["2021-07-05","23:00:00",28740,28760,28730,28750,542,null,null,null,null,null,null,null,"2021-07-05","23:00:00",28740,28760,28730,28750,12308]
["2021-07-05","01:30:00",28760,28780,28760,28770,88,null,null,null,null,null,null,null,"2021-07-05","01:30:00",28760,28780,28760,28775,3726]
["2021-07-05","04:00:00",28750,28760,28750,28760,37,null,null,null,null,null,null,null,"2021-07-05","04:00:00",28745,28760,28745,28755,1698]
["2021-07-05","09:00:00",28700,28720,28570,28640,4812,null,null,null,null,null,null,null,"2021-07-05","09:00:00",28700,28725,28565,28635,84308]
["2021-07-05","09:30:00",28630,28660,28550,28590,1705,null,null,null,null,null,null,null,"2021-07-05","09:30:00",28635,28655,28555,28590,32024]
["2021-07-05","11:30:00",28590,28600,28570,28590,403,null,null,null,null,null,null,null,"2021-07-05","11:30:00",28590,28600,28570,28595,7722]
["2021-07-05","14:00:00",28620,28620,28570,28590,1003,null,null,null,null,null,null,null,"2021-07-05","14:00:00",28615,28615,28565,28585,18755]
["2021-07-06","17:30:00",28560,28580,28550,28570,384,null,null,null,null,null,null,null,"2021-07-06","17:30:00",28555,28585,28550,28570,9341]
["2021-07-06","18:00:00",28570,28570,28560,28570,163,null,null,null,null,null,null,null,"2021-07-06","18:00:00",28570,28580,28555,28565,6289]
["2021-07-06","21:00:00",28620,28630,28620,28620,146,null,null,null,null,null,null,null,"2021-07-06","21:00:00",28615,28625,28610,28625,3212]
["2021-07-06","22:30:00",28610,28610,28590,28610,235,null,null,null,null,null,null,null,"2021-07-06","22:30:00",28615,28620,28590,28615,5300]
["2021-07-06","01:00:00",28620,28640,28610,28630,73,null,null,null,null,null,null,null,"2021-07-06","01:00:00",28615,28635,28615,28635,1357]
["2021-07-06","01:30:00",28630,28630,28620,28620,49,null,null,null,null,null,null,null,"2021-07-06","01:30:00",28635,28635,28615,28620,1034]
["2021-07-06","04:00:00",28620,28620,28620,28620,1,null,null,null,null,null,null,null,"2021-07-06","04:00:00",28625,28625,28620,28620,58]
["2021-07-06","08:45:00",28650,28710,28620,28670,1239,null,null,null,null,null,null,null,"2021-07-06","08:45:00",28650,28710,28620,28670,18099]
["2021-07-06","11:00:00",28670,28720,28670,28700,1520,null,null,null,null,null,null,null,"2021-07-06","11:00:00",28665,28725,28660,28705,24875]
["2021-07-06","11:30:00",28700,28710,28680,28680,737,null,null,null,null,null,null,null,"2021-07-06","11:30:00",28700,28705,28675,28680,11352]
["2021-07-06","14:00:00",28650,28670,28640,28650,772,null,null,null,null,null,null,null,"2021-07-06","14:00:00",28650,28675,28645,28650,11276]
["2021-07-07","17:30:00",28580,28590,28560,28590,298,null,null,null,null,null,null,null,"2021-07-07","17:30:00",28575,28600,28555,28590,9778]
["2021-07-07","19:30:00",28540,28550,28520,28530,212,null,null,null,null,null,null,null,"2021-07-07","19:30:00",28545,28555,28520,28530,10199]
["2021-07-07","20:00:00",28530,28560,28530,28560,133,null,null,null,null,null,null,null,"2021-07-07","20:00:00",28530,28560,28525,28560,6249]
["2021-07-07","22:30:00",28580,28580,28520,28520,819,null,null,null,null,null,null,null,"2021-07-07","22:30:00",28580,28590,28515,28520,22183]
["2021-07-07","01:00:00",28310,28310,28250,28280,640,null,null,null,null,null,null,null,"2021-07-07","01:00:00",28310,28310,28250,28285,22514]
["2021-07-07","03:30:00",28380,28390,28370,28390,198,null,null,null,null,null,null,null,"2021-07-07","03:30:00",28375,28390,28360,28380,7353]
["2021-07-07","04:00:00",28390,28440,28390,28440,306,null,null,null,null,null,null,null,"2021-07-07","04:00:00",28385,28435,28380,28430,8530]
["2021-07-07","09:30:00",28230,28360,28200,28340,3251,null,null,null,null,null,null,null,"2021-07-07","09:30:00",28225,28360,28195,28340,70072]
["2021-07-07","11:00:00",28350,28380,28300,28350,1821,null,null,null,null,null,null,null,"2021-07-07","11:00:00",28355,28380,28300,28345,25126]
["2021-07-07","13:30:00",28350,28360,28270,28280,1285,null,null,null,null,null,null,null,"2021-07-07","13:30:00",28355,28360,28270,28275,24977]
["2021-07-07","14:00:00",28270,28280,28230,28270,2091,null,null,null,null,null,null,null,"2021-07-07","14:00:00",28270,28290,28225,28275,31407]
["2021-07-08","17:30:00",28450,28450,28410,28420,505,null,null,null,null,null,null,null,"2021-07-08","17:30:00",28445,28450,28405,28425,10556]
["2021-07-08","19:30:00",28420,28420,28400,28420,237,null,null,null,null,null,null,null,"2021-07-08","19:30:00",28420,28425,28390,28425,7952]
["2021-07-08","22:00:00",28370,28420,28370,28410,319,null,null,null,null,null,null,null,"2021-07-08","22:00:00",28370,28420,28370,28410,9585]
["2021-07-08","22:30:00",28420,28460,28410,28420,1094,null,null,null,null,null,null,null,"2021-07-08","22:30:00",28415,28460,28405,28415,23640]
["2021-07-08","01:00:00",28390,28420,28380,28380,581,null,null,null,null,null,null,null,"2021-07-08","01:00:00",28395,28415,28375,28375,6682]
["2021-07-08","03:30:00",28350,28370,28310,28360,352,null,null,null,null,null,null,null,"2021-07-08","03:30:00",28355,28360,28310,28360,7942]
["2021-07-08","04:30:00",28360,28370,28320,28330,235,null,null,null,null,null,null,null,"2021-07-08","04:30:00",28355,28380,28315,28340,6464]
["2021-07-08","08:45:00",28270,28320,28270,28300,1520,null,null,null,null,null,null,null,"2021-07-08","08:45:00",28270,28315,28265,28295,18365]
["2021-07-08","11:00:00",28180,28200,28180,28180,1172,null,null,null,null,null,null,null,"2021-07-08","11:00:00",28185,28210,28170,28180,19875]
["2021-07-08","13:30:00",28140,28190,28120,28160,1832,null,null,null,null,null,null,null,"2021-07-08","13:30:00",28140,28190,28120,28165,29212]
["2021-07-09","17:00:00",27780,27820,27710,27740,3284,null,null,null,null,null,null,null,"2021-07-09","17:00:00",27780,27815,27705,27735,53971]
["2021-07-09","18:00:00",27770,27790,27690,27730,1569,null,null,null,null,null,null,null,"2021-07-09","18:00:00",27770,27790,27695,27735,25367]
["2021-07-09","19:30:00",27580,27630,27560,27620,1257,null,null,null,null,null,null,null,"2021-07-09","19:30:00",27580,27630,27560,27625,29905]
["2021-07-09","22:00:00",27590,27620,27560,27620,977,null,null,null,null,null,null,null,"2021-07-09","22:00:00",27595,27625,27560,27620,24850]
["2021-07-09","00:30:00",27740,27810,27710,27800,1431,null,null,null,null,null,null,null,"2021-07-09","00:30:00",27740,27810,27715,27805,31308]
["2021-07-09","01:00:00",27800,27830,27770,27790,992,null,null,null,null,null,null,null,"2021-07-09","01:00:00",27805,27835,27770,27795,17788]
["2021-07-09","03:00:00",27800,27810,27750,27760,303,null,null,null,null,null,null,null,"2021-07-09","03:00:00",27815,27820,27745,27765,7241]
["2021-07-09","05:30:00",27740,27740,27740,27740,156,null,null,null,null,null,null,null,"2021-07-09","05:30:00",27745,27745,27745,27745,2276]
["2021-07-09","10:30:00",27580,27630,27430,27460,4445,null,null,null,null,null,null,null,"2021-07-09","10:30:00",27575,27635,27435,27465,67917]
["2021-07-09","11:00:00",27460,27490,27380,27440,3480,null,null,null,null,null,null,null,"2021-07-09","11:00:00",27460,27490,27385,27440,52780]
["2021-07-09","13:30:00",27600,27750,27550,27750,3082,null,null,null,null,null,null,null,"2021-07-09","13:30:00",27590,27750,27550,27750,45825]
["2021-07-12","17:00:00",28110,28220,28110,28210,1601,null,null,null,null,null,null,null,"2021-07-12","17:00:00",28110,28215,28110,28205,22253]
["2021-07-12","18:00:00",28330,28370,28310,28350,1209,null,null,null,null,null,null,null,"2021-07-12","18:00:00",28330,28365,28300,28350,21817]
["2021-07-12","19:30:00",28310,28360,28310,28340,444,null,null,null,null,null,null,null,"2021-07-12","19:30:00",28315,28360,28310,28340,9857]
["2021-07-12","22:00:00",28350,28360,28330,28340,294,null,null,null,null,null,null,null,"2021-07-12","22:00:00",28355,28355,28325,28340,8291]
["2021-07-12","00:30:00",28460,28480,28450,28450,313,null,null,null,null,null,null,null,"2021-07-12","00:30:00",28455,28480,28445,28450,9019]
["2021-07-12","03:00:00",28490,28540,28490,28530,507,null,null,null,null,null,null,null,"2021-07-12","03:00:00",28500,28535,28490,28525,5216]
["2021-07-12","04:30:00",28530,28540,28510,28530,314,null,null,null,null,null,null,null,"2021-07-12","04:30:00",28530,28540,28510,28535,6270]
["2021-07-12","05:30:00",28510,28510,28510,28510,66,null,null,null,null,null,null,null,"2021-07-12","05:30:00",28515,28515,28515,28515,1780]
["2021-07-12","10:30:00",28530,28540,28490,28500,1577,null,null,null,null,null,null,null,"2021-07-12","10:30:00",28530,28540,28485,28495,29224]
["2021-07-12","13:00:00",28550,28560,28510,28520,963,null,null,null,null,null,null,null,"2021-07-12","13:00:00",28550,28565,28510,28530,13737]
["2021-07-12","13:30:00",28530,28550,28520,28540,626,null,null,null,null,null,null,null,"2021-07-12","13:30:00",28525,28550,28515,28545,9143]
["2021-07-13","17:00:00",28410,28470,28410,28450,943,null,null,null,null,null,null,null,"2021-07-13","17:00:00",28415,28475,28405,28450,16129]
["2021-07-13","19:00:00",28440,28440,28400,28410,413,null,null,null,null,null,null,null,"2021-07-13","19:00:00",28440,28445,28390,28415,10258]
["2021-07-13","21:30:00",28470,28520,28460,28520,857,null,null,null,null,null,null,null,"2021-07-13","21:30:00",28470,28520,28460,28520,11196]
["2021-07-13","22:00:00",28520,28530,28500,28530,343,null,null,null,null,null,null,null,"2021-07-13","22:00:00",28520,28530,28500,28525,8696]
["2021-07-13","00:30:00",28630,28630,28590,28610,410,null,null,null,null,null,null,null,"2021-07-13","00:30:00",28625,28625,28595,28615,6678]
["2021-07-13","03:00:00",28620,28620,28610,28620,185,null,null,null,null,null,null,null,"2021-07-13","03:00:00",28615,28625,28605,28625,1533]
["2021-07-13","05:00:00",28660,28670,28640,28650,183,null,null,null,null,null,null,null,"2021-07-13","05:00:00",28660,28675,28645,28655,2313]
["2021-07-13","05:30:00",28680,28680,28680,28680,62,null,null,null,null,null,null,null,"2021-07-13","05:30:00",28680,28680,28680,28680,1501]
["2021-07-13","10:30:00",28750,28790,28710,28790,1556,null,null,null,null,null,null,null,"2021-07-13","10:30:00",28755,28795,28715,28790,29401]
["2021-07-13","13:00:00",28730,28740,28710,28720,1075,null,null,null,null,null,null,null,"2021-07-13","13:00:00",28730,28745,28705,28725,16918]
["2021-07-14","16:30:00",28660,28690,28650,28670,1051,null,null,null,null,null,null,null,"2021-07-14","16:30:00",28660,28690,28645,28670,18848]
["2021-07-14","18:00:00",28680,28680,28640,28650,320,null,null,null,null,null,null,null,"2021-07-14","18:00:00",28680,28685,28630,28645,8894]
["2021-07-14","19:00:00",28640,28660,28640,28650,137,null,null,null,null,null,null,null,"2021-07-14","19:00:00",28640,28660,28635,28645,4499]
["2021-07-14","21:30:00",28680,28680,28590,28590,2054,null,null,null,null,null,null,null,"2021-07-14","21:30:00",28680,28680,28590,28590,32182]
["2021-07-14","00:00:00",28520,28570,28520,28570,433,null,null,null,null,null,null,null,"2021-07-14","00:00:00",28520,28575,28515,28565,11152]
["2021-07-14","00:30:00",28560,28600,28560,28590,323,null,null,null,null,null,null,null,"2021-07-14","00:30:00",28570,28600,28560,28585,7163]
["2021-07-14","03:00:00",28520,28520,28500,28510,207,null,null,null,null,null,null,null,"2021-07-14","03:00:00",28525,28525,28495,28515,6941]
["2021-07-14","05:00:00",28550,28550,28510,28510,247,null,null,null,null,null,null,null,"2021-07-14","05:00:00",28550,28555,28505,28510,3007]
["2021-07-14","10:00:00",28660,28680,28630,28650,1521,null,null,null,null,null,null,null,"2021-07-14","10:00:00",28655,28680,28625,28660,27156]
["2021-07-14","10:30:00",28660,28670,28630,28640,991,null,null,null,null,null,null,null,"2021-07-14","10:30:00",28655,28660,28630,28640,18289]
["2021-07-14","13:00:00",28620,28630,28590,28610,984,null,null,null,null,null,null,null,"2021-07-14","13:00:00",28630,28630,28595,28615,12068]
["2021-07-14","14:30:00",28610,28630,28580,28580,1384,null,null,null,null,null,null,null,"2021-07-14","14:30:00",28610,28635,28580,28585,22041]
["2021-07-15","18:30:00",28580,28600,28570,28580,287,null,null,null,null,null,null,null,"2021-07-15","18:30:00",28575,28595,28570,28580,6121]
["2021-07-15","19:00:00",28580,28590,28580,28580,123,null,null,null,null,null,null,null,"2021-07-15","19:00:00",28585,28590,28575,28580,2763]
["2021-07-15","21:30:00",28600,28660,28600,28650,853,null,null,null,null,null,null,null,"2021-07-15","21:30:00",28595,28660,28595,28650,16285]
["2021-07-15","00:00:00",28630,28630,28580,28590,594,null,null,null,null,null,null,null,"2021-07-15","00:00:00",28635,28635,28580,28595,13598]
["2021-07-15","01:30:00",28570,28590,28550,28550,303,null,null,null,null,null,null,null,"2021-07-15","01:30:00",28565,28590,28545,28555,7057]
["2021-07-15","02:30:00",28530,28580,28530,28580,178,null,null,null,null,null,null,null,"2021-07-15","02:30:00",28525,28590,28520,28580,6862]
["2021-07-15","05:00:00",28510,28531,28510,28510,77,null,null,null,null,null,null,null,"2021-07-15","05:00:00",28515,28535,28510,28510,2375]
["2021-07-15","10:00:00",28400,28400,28330,28340,2302,null,null,null,null,null,null,null,"2021-07-15","10:00:00",28400,28400,28330,28345,32432]
["2021-07-15","12:30:00",28300,28360,28300,28320,1421,null,null,null,null,null,null,null,"2021-07-15","12:30:00",28300,28360,28295,28330,27597]
["2021-07-15","13:00:00",28320,28320,28280,28310,891,null,null,null,null,null,null,null,"2021-07-15","13:00:00",28325,28330,28280,28305,18944]
["2021-07-15","15:00:00",28250,28280,28220,28220,4493,null,null,null,null,null,null,null,"2021-07-15","15:00:00",28250,28280,28220,28220,28686]
["2021-07-16","18:30:00",28140,28190,28130,28190,723,null,null,null,null,null,null,null,"2021-07-16","18:30:00",28140,28195,28135,28195,12445]
["2021-07-16","21:00:00",28170,28190,28150,28180,586,null,null,null,null,null,null,null,"2021-07-16","21:00:00",28170,28195,28145,28180,12229]
["2021-07-16","21:30:00",28180,28220,28170,28180,452,null,null,null,null,null,null,null,"2021-07-16","21:30:00",28180,28215,28170,28175,14842]
["2021-07-16","00:00:00",28150,28170,28130,28170,561,null,null,null,null,null,null,null,"2021-07-16","00:00:00",28155,28180,28125,28175,16547]
["2021-07-16","01:30:00",28150,28170,28150,28160,158,null,null,null,null,null,null,null,"2021-07-16","01:30:00",28150,28180,28145,28155,5793]
["2021-07-16","04:30:00",28110,28130,28070,28090,455,null,null,null,null,null,null,null,"2021-07-16","04:30:00",28110,28140,28065,28090,10582]
["2021-07-16","05:00:00",28090,28090,28020,28030,124,null,null,null,null,null,null,null,"2021-07-16","05:00:00",28090,28095,28020,28025,4121]
["2021-07-16","10:00:00",27910,28000,27870,27990,1986,null,null,null,null,null,null,null,"2021-07-16","10:00:00",27910,28000,27865,27990,39391]
["2021-07-16","12:30:00",28020,28060,28010,28040,1545,null,null,null,null,null,null,null,"2021-07-16","12:30:00",28015,28060,28005,28035,23987]
["2021-07-16","14:30:00",28110,28120,27990,27990,3485,null,null,null,null,null,null,null,"2021-07-16","14:30:00",28105,28125,27985,27995,45441]
["2021-07-16","15:00:00",27990,28000,27850,27930,5288,null,null,null,null,null,null,null,"2021-07-16","15:00:00",27990,27995,27855,27930,37991]
["2021-07-19","18:30:00",28060,28070,28030,28040,395,null,null,null,null,null,null,null,"2021-07-19","18:30:00",28060,28075,28030,28045,9449]
["2021-07-19","21:00:00",28050,28060,28050,28050,540,null,null,null,null,null,null,null,"2021-07-19","21:00:00",28045,28065,28040,28045,6936]
["2021-07-19","23:30:00",27880,27940,27870,27920,888,null,null,null,null,null,null,null,"2021-07-19","23:30:00",27880,27935,27870,27920,31352]
["2021-07-19","00:00:00",27920,27940,27880,27930,485,null,null,null,null,null,null,null,"2021-07-19","00:00:00",27920,27950,27880,27925,22571]
["2021-07-19","02:00:00",27970,27990,27950,27950,164,null,null,null,null,null,null,null,"2021-07-19","02:00:00",27965,27995,27945,27950,4752]
["2021-07-19","04:30:00",27790,27800,27730,27800,634,null,null,null,null,null,null,null,"2021-07-19","04:30:00",27795,27805,27735,27795,17601]
["2021-07-19","09:30:00",27760,27760,27600,27620,3222,null,null,null,null,null,null,null,"2021-07-19","09:30:00",27755,27760,27595,27620,56785]
["2021-07-19","10:00:00",27620,27670,27620,27630,1483,null,null,null,null,null,null,null,"2021-07-19","10:00:00",27620,27675,27615,27630,33680]
["2021-07-19","13:00:00",27610,27610,27560,27590,1055,null,null,null,null,null,null,null,"2021-07-19","13:00:00",27615,27620,27565,27595,15841]
["2021-07-19","14:30:00",27630,27670,27620,27620,3081,null,null,null,null,null,null,null,"2021-07-19","14:30:00",27630,27670,27615,27620,38394]
["2021-07-20","18:00:00",27490,27550,27470,27530,1026,null,null,null,null,null,null,null,"2021-07-20","18:00:00",27490,27550,27465,27525,23399]
["2021-07-20","18:30:00",27520,27570,27510,27570,704,null,null,null,null,null,null,null,"2021-07-20","18:30:00",27525,27575,27510,27565,17764]
["2021-07-20","21:00:00",27450,27450,27350,27380,1143,null,null,null,null,null,null,null,"2021-07-20","21:00:00",27450,27455,27355,27380,23438]
["2021-07-20","23:00:00",27250,27260,27170,27230,3161,null,null,null,null,null,null,null,"2021-07-20","23:00:00",27255,27260,27165,27225,66267]
["2021-07-20","01:30:00",27190,27190,27090,27150,1360,null,null,null,null,null,null,null,"2021-07-20","01:30:00",27195,27195,27080,27145,27975]
["2021-07-20","02:00:00",27140,27180,27100,27110,914,null,null,null,null,null,null,null,"2021-07-20","02:00:00",27140,27190,27095,27110,19225]
["2021-07-20","04:30:00",27080,27270,27080,27270,1760,null,null,null,null,null,null,null,"2021-07-20","04:30:00",27085,27275,27070,27275,28408]
["2021-07-20","09:30:00",27410,27440,27360,27370,2182,null,null,null,null,null,null,null,"2021-07-20","09:30:00",27415,27440,27360,27370,35328]
["2021-07-20","12:00:00",27540,27560,27440,27450,1135,null,null,null,null,null,null,null,"2021-07-20","12:00:00",27540,27570,27445,27455,22468]
["2021-07-20","13:00:00",27400,27400,27340,27380,1532,null,null,null,null,null,null,null,"2021-07-20","13:00:00",27395,27400,27340,27390,23535]
["2021-07-20","14:30:00",27470,27470,27370,27370,2602,null,null,null,null,null,null,null,"2021-07-20","14:30:00",27475,27475,27370,27375,34357]
["2021-07-21","18:00:00",27490,27510,27460,27490,740,null,null,null,null,null,null,null,"2021-07-21","18:00:00",27485,27510,27455,27485,14909]
["2021-07-21","20:30:00",27450,27490,27450,27490,607,null,null,null,null,null,null,null,"2021-07-21","20:30:00",27445,27495,27445,27485,15416]
["2021-07-21","21:00:00",27490,27500,27460,27460,351,null,null,null,null,null,null,null,"2021-07-21","21:00:00",27485,27505,27455,27455,9041]
["2021-07-21","00:00:00",27710,27710,27630,27630,1455,null,null,null,null,null,null,null,"2021-07-21","00:00:00",27705,27715,27620,27620,25381]
["2021-07-21","01:30:00",27690,27710,27680,27680,455,null,null,null,null,null,null,null,"2021-07-21","01:30:00",27685,27715,27680,27690,7393]
["2021-07-21","04:00:00",27730,27800,27730,27760,793,null,null,null,null,null,null,null,"2021-07-21","04:00:00",27720,27800,27720,27765,12249]
["2021-07-21","04:30:00",27770,27790,27720,27730,596,null,null,null,null,null,null,null,"2021-07-21","04:30:00",27765,27790,27715,27725,9915]
["2021-07-21","09:30:00",27700,27870,27700,27830,3616,null,null,null,null,null,null,null,"2021-07-21","09:30:00",27690,27865,27690,27825,63467]
["2021-07-21","11:30:00",27500,27520,27440,27490,1703,null,null,null,null,null,null,null,"2021-07-21","11:30:00",27500,27530,27445,27490,35559]
["2021-07-21","14:00:00",27420,27520,27420,27520,2090,null,null,null,null,null,null,null,"2021-07-21","14:00:00",27425,27530,27415,27515,30814]
["2021-07-21","14:30:00",27520,27540,27480,27520,1994,null,null,null,null,null,null,null,"2021-07-21","14:30:00",27515,27540,27485,27515,27417]
["2021-07-26","18:00:00",27720,27720,27670,27710,526,null,null,null,null,null,null,null,"2021-07-26","18:00:00",27715,27725,27665,27710,11690]
["2021-07-26","20:30:00",27640,27640,27580,27600,538,null,null,null,null,null,null,null,"2021-07-26","20:30:00",27640,27645,27575,27595,16671]
["2021-07-26","21:30:00",27650,27670,27640,27660,302,null,null,null,null,null,null,null,"2021-07-26","21:30:00",27650,27675,27640,27670,11154]
["2021-07-26","23:00:00",27780,27800,27720,27720,831,null,null,null,null,null,null,null,"2021-07-26","23:00:00",27780,27800,27720,27720,19981]
["2021-07-26","01:30:00",27810,27830,27810,27830,243,null,null,null,null,null,null,null,"2021-07-26","01:30:00",27805,27840,27800,27830,4771]
["2021-07-26","04:00:00",27940,27970,27930,27960,298,null,null,null,null,null,null,null,"2021-07-26","04:00:00",27930,27975,27925,27960,8334]
["2021-07-26","09:00:00",28100,28140,27930,27950,6511,null,null,null,null,null,null,null,"2021-07-26","09:00:00",28100,28145,27930,27940,91772]
["2021-07-26","10:30:00",27860,27950,27850,27900,2921,null,null,null,null,null,null,null,"2021-07-26","10:30:00",27870,27955,27845,27895,44947]
["2021-07-26","11:30:00",27900,27910,27870,27870,783,null,null,null,null,null,null,null,"2021-07-26","11:30:00",27905,27920,27870,27875,13527]
["2021-07-26","14:00:00",27820,27830,27780,27780,1626,null,null,null,null,null,null,null,"2021-07-26","14:00:00",27825,27835,27770,27785,20416]
["2021-07-27","17:30:00",27660,27710,27660,27690,774,null,null,null,null,null,null,null,"2021-07-27","17:30:00",27665,27715,27660,27690,14778]
["2021-07-27","18:00:00",27690,27760,27690,27750,837,null,null,null,null,null,null,null,"2021-07-27","18:00:00",27695,27760,27685,27750,15092]
["2021-07-27","20:30:00",27780,27820,27780,27810,424,null,null,null,null,null,null,null,"2021-07-27","20:30:00",27780,27820,27775,27815,8999]
["2021-07-27","23:00:00",27890,27910,27860,27870,1060,null,null,null,null,null,null,null,"2021-07-27","23:00:00",27890,27910,27860,27865,19983]
["2021-07-27","01:00:00",27920,27920,27890,27910,225,null,null,null,null,null,null,null,"2021-07-27","01:00:00",27920,27925,27885,27905,4563]
["2021-07-27","01:30:00",27910,27910,27880,27890,114,null,null,null,null,null,null,null,"2021-07-27","01:30:00",27905,27905,27870,27895,4176]
["2021-07-27","04:00:00",27930,27940,27920,27940,249,null,null,null,null,null,null,null,"2021-07-27","04:00:00",27925,27950,27915,27935,4487]
["2021-07-27","09:00:00",27880,27990,27850,27960,3375,null,null,null,null,null,null,null,"2021-07-27","09:00:00",27885,27990,27845,27960,61094]
["2021-07-27","10:00:00",27930,27980,27920,27970,1055,null,null,null,null,null,null,null,"2021-07-27","10:00:00",27935,27980,27925,27965,20322]
["2021-07-27","11:30:00",27900,27980,27900,27960,890,null,null,null,null,null,null,null,"2021-07-27","11:30:00",27905,27980,27900,27960,17970]
["2021-07-27","14:00:00",27980,27980,27940,27960,956,null,null,null,null,null,null,null,"2021-07-27","14:00:00",27970,27980,27940,27955,15276]
["2021-07-28","17:30:00",27680,27750,27670,27700,1314,null,null,null,null,null,null,null,"2021-07-28","17:30:00",27680,27755,27670,27705,19155]
["2021-07-28","20:00:00",27780,27830,27780,27800,711,null,null,null,null,null,null,null,"2021-07-28","20:00:00",27780,27825,27780,27805,14328]
["2021-07-28","21:30:00",27750,27780,27730,27760,694,null,null,null,null,null,null,null,"2021-07-28","21:30:00",27750,27780,27725,27760,13405]
["2021-07-28","22:30:00",27720,27720,27630,27670,2019,null,null,null,null,null,null,null,"2021-07-28","22:30:00",27720,27720,27620,27660,42387]
["2021-07-28","01:00:00",27550,27550,27460,27490,1240,null,null,null,null,null,null,null,"2021-07-28","01:00:00",27550,27550,27460,27490,21537]
["2021-07-28","03:30:00",27510,27560,27500,27550,269,null,null,null,null,null,null,null,"2021-07-28","03:30:00",27510,27560,27500,27550,6052]
["2021-07-28","04:00:00",27550,27580,27540,27550,680,null,null,null,null,null,null,null,"2021-07-28","04:00:00",27550,27585,27540,27550,9863]
["2021-07-28","09:00:00",27620,27750,27600,27700,4885,null,null,null,null,null,null,null,"2021-07-28","09:00:00",27630,27755,27600,27700,72564]
["2021-07-28","11:00:00",27650,27650,27550,27610,3700,null,null,null,null,null,null,null,"2021-07-28","11:00:00",27655,27655,27550,27615,58464]
["2021-07-28","13:30:00",27530,27560,27470,27500,2301,null,null,null,null,null,null,null,"2021-07-28","13:30:00",27530,27555,27470,27500,30720]
["2021-07-28","14:00:00",27490,27500,27440,27480,2386,null,null,null,null,null,null,null,"2021-07-28","14:00:00",27500,27500,27440,27470,38738]
["2021-07-29","17:30:00",27700,27720,27690,27720,712,null,null,null,null,null,null,null,"2021-07-29","17:30:00",27695,27725,27685,27715,16199]
["2021-07-29","19:00:00",27740,27740,27660,27700,572,null,null,null,null,null,null,null,"2021-07-29","19:00:00",27735,27745,27660,27705,16644]
["2021-07-29","22:00:00",27770,27820,27770,27790,881,null,null,null,null,null,null,null,"2021-07-29","22:00:00",27765,27820,27765,27795,18361]
["2021-07-29","22:30:00",27790,27800,27710,27760,1017,null,null,null,null,null,null,null,"2021-07-29","22:30:00",27790,27800,27710,27755,25957]
["2021-07-29","01:00:00",27800,27820,27780,27790,230,null,null,null,null,null,null,null,"2021-07-29","01:00:00",27795,27815,27775,27785,4885]
["2021-07-29","03:30:00",27810,27890,27800,27870,590,null,null,null,null,null,null,null,"2021-07-29","03:30:00",27810,27890,27795,27865,13371]
["2021-07-29","08:45:00",27810,27810,27740,27760,1422,null,null,null,null,null,null,null,"2021-07-29","08:45:00",27820,27820,27745,27750,16113]
["2021-07-29","10:00:00",27750,27780,27710,27740,2009,null,null,null,null,null,null,null,"2021-07-29","10:00:00",27760,27780,27710,27740,32287]
["2021-07-29","11:00:00",27660,27680,27640,27660,1286,null,null,null,null,null,null,null,"2021-07-29","11:00:00",27655,27680,27640,27670,25175]
["2021-07-29","13:30:00",27770,27770,27750,27760,577,null,null,null,null,null,null,null,"2021-07-29","13:30:00",27765,27780,27750,27755,10606]
["2021-07-30","17:00:00",27870,27880,27840,27850,869,null,null,null,null,null,null,null,"2021-07-30","17:00:00",27865,27880,27835,27850,13730]
["2021-07-30","17:30:00",27850,27890,27850,27870,577,null,null,null,null,null,null,null,"2021-07-30","17:30:00",27855,27900,27845,27870,10108]
["2021-07-30","20:00:00",27910,27930,27890,27900,278,null,null,null,null,null,null,null,"2021-07-30","20:00:00",27905,27930,27890,27900,7971]
["2021-07-30","22:00:00",27900,27930,27890,27900,261,null,null,null,null,null,null,null,"2021-07-30","22:00:00",27900,27925,27890,27895,7860]
["2021-07-30","00:30:00",27860,27860,27820,27840,327,null,null,null,null,null,null,null,"2021-07-30","00:30:00",27855,27865,27815,27835,7621]
["2021-07-30","01:00:00",27830,27860,27830,27840,145,null,null,null,null,null,null,null,"2021-07-30","01:00:00",27835,27865,27830,27840,4155]
["2021-07-30","03:30:00",27820,27820,27790,27790,177,null,null,null,null,null,null,null,"2021-07-30","03:30:00",27815,27825,27790,27790,4895]
["2021-07-30","05:00:00",27750,27760,27730,27750,217,null,null,null,null,null,null,null,"2021-07-30","05:00:00",27750,27765,27735,27755,3646]
["2021-07-30","10:30:00",27390,27420,27270,27300,4427,null,null,null,null,null,null,null,"2021-07-30","10:30:00",27395,27420,27275,27300,81032]
["2021-07-30","11:00:00",27290,27400,27270,27380,3144,null,null,null,null,null,null,null,"2021-07-30","11:00:00",27295,27405,27270,27385,52646]
["2021-07-30","13:30:00",27310,27340,27290,27320,1189,null,null,null,null,null,null,null,"2021-07-30","13:30:00",27310,27340,27295,27320,18008]
["2021-08-02","17:00:00",27380,27490,27370,27460,1672,null,null,null,null,null,null,null,"2021-08-02","17:00:00",27390,27485,27365,27465,28926]
["2021-08-02","19:00:00",27430,27470,27410,27470,617,null,null,null,null,null,null,null,"2021-08-02","19:00:00",27420,27480,27405,27470,13566]
["2021-08-02","19:30:00",27470,27510,27460,27500,598,null,null,null,null,null,null,null,"2021-08-02","19:30:00",27470,27510,27455,27505,12183]
["2021-08-02","22:00:00",27510,27510,27480,27500,257,null,null,null,null,null,null,null,"2021-08-02","22:00:00",27520,27520,27480,27495,7694]
["2021-08-02","00:30:00",27520,27530,27470,27490,354,null,null,null,null,null,null,null,"2021-08-02","00:30:00",27520,27535,27470,27490,10954]
["2021-08-02","03:00:00",27520,27520,27480,27480,179,null,null,null,null,null,null,null,"2021-08-02","03:00:00",27525,27530,27470,27470,5769]
["2021-08-02","03:30:00",27470,27490,27440,27480,437,null,null,null,null,null,null,null,"2021-08-02","03:30:00",27470,27495,27440,27475,7162]
["2021-08-02","08:45:00",27460,27570,27420,27540,1694,null,null,null,null,null,null,null,"2021-08-02","08:45:00",27455,27580,27425,27535,25931]
["2021-08-02","10:30:00",27730,27760,27680,27710,2134,null,null,null,null,null,null,null,"2021-08-02","10:30:00",27725,27755,27685,27710,40673]
["2021-08-02","13:00:00",27800,27800,27770,27800,817,null,null,null,null,null,null,null,"2021-08-02","13:00:00",27795,27800,27770,27795,13472]
["2021-08-02","13:30:00",27800,27820,27790,27790,1161,null,null,null,null,null,null,null,"2021-08-02","13:30:00",27795,27815,27785,27790,16828]
["2021-08-03","17:00:00",27760,27780,27730,27760,711,null,null,null,null,null,null,null,"2021-08-03","17:00:00",27770,27785,27735,27755,11865]
["2021-08-03","18:30:00",27760,27780,27750,27750,358,null,null,null,null,null,null,null,"2021-08-03","18:30:00",27760,27780,27750,27750,7045]
["2021-08-03","21:30:00",27680,27690,27660,27690,347,null,null,null,null,null,null,null,"2021-08-03","21:30:00",27685,27695,27655,27685,8804]
["2021-08-03","22:00:00",27690,27710,27690,27700,298,null,null,null,null,null,null,null,"2021-08-03","22:00:00",27685,27715,27685,27700,6764]
["2021-08-03","00:30:00",27660,27660,27590,27590,491,null,null,null,null,null,null,null,"2021-08-03","00:30:00",27665,27670,27580,27580,13115]
["2021-08-03","03:00:00",27580,27600,27570,27590,116,null,null,null,null,null,null,null,"2021-08-03","03:00:00",27585,27610,27565,27585,4653]
["2021-08-03","05:00:00",27510,27540,27500,27540,257,null,null,null,null,null,null,null,"2021-08-03","05:00:00",27510,27535,27495,27535,3313]
["2021-08-03","05:30:00",27540,27540,27540,27540,46,null,null,null,null,null,null,null,"2021-08-03","05:30:00",27540,27540,27540,27540,1283]
["2021-08-03","10:30:00",27550,27550,27490,27510,2169,null,null,null,null,null,null,null,"2021-08-03","10:30:00",27555,27555,27490,27515,44036]
["2021-08-03","13:00:00",27540,27550,27520,27520,950,null,null,null,null,null,null,null,"2021-08-03","13:00:00",27540,27560,27515,27520,18048]
["2021-08-04","16:30:00",27590,27620,27590,27610,579,null,null,null,null,null,null,null,"2021-08-04","16:30:00",27590,27625,27585,27605,10792]
["2021-08-04","17:30:00",27590,27600,27570,27600,284,null,null,null,null,null,null,null,"2021-08-04","17:30:00",27590,27605,27570,27600,7133]
["2021-08-04","19:00:00",27620,27620,27600,27620,249,null,null,null,null,null,null,null,"2021-08-04","19:00:00",27615,27620,27600,27610,3053]
["2021-08-04","21:30:00",27550,27560,27530,27560,533,null,null,null,null,null,null,null,"2021-08-04","21:30:00",27545,27565,27530,27565,12397]
["2021-08-04","00:00:00",27510,27540,27500,27540,469,null,null,null,null,null,null,null,"2021-08-04","00:00:00",27510,27550,27495,27530,18335]
["2021-08-04","00:30:00",27530,27620,27530,27620,1137,null,null,null,null,null,null,null,"2021-08-04","00:30:00",27535,27625,27525,27625,21105]
["2021-08-04","02:30:00",27650,27660,27650,27650,121,null,null,null,null,null,null,null,"2021-08-04","02:30:00",27650,27665,27645,27650,2708]
["2021-08-04","05:00:00",27670,27670,27640,27650,220,null,null,null,null,null,null,null,"2021-08-04","05:00:00",27670,27675,27635,27650,2993]
["2021-08-04","10:00:00",27530,27590,27510,27560,1252,null,null,null,null,null,null,null,"2021-08-04","10:00:00",27530,27590,27505,27565,26011]
["2021-08-04","10:30:00",27560,27610,27510,27610,1979,null,null,null,null,null,null,null,"2021-08-04","10:30:00",27565,27610,27515,27605,38016]
["2021-08-04","13:00:00",27550,27550,27510,27530,1083,null,null,null,null,null,null,null,"2021-08-04","13:00:00",27550,27560,27505,27530,18629]
["2021-08-05","16:30:00",27580,27600,27550,27550,526,null,null,null,null,null,null,null,"2021-08-05","16:30:00",27580,27595,27550,27555,11809]
["2021-08-05","18:30:00",27560,27580,27560,27570,194,null,null,null,null,null,null,null,"2021-08-05","18:30:00",27555,27585,27550,27575,5509]
["2021-08-05","19:00:00",27570,27580,27570,27570,129,null,null,null,null,null,null,null,"2021-08-05","19:00:00",27575,27580,27560,27570,3319]
["2021-08-05","21:30:00",27460,27490,27430,27450,530,null,null,null,null,null,null,null,"2021-08-05","21:30:00",27455,27485,27435,27455,15940]
["2021-08-05","00:00:00",27560,27580,27550,27560,382,null,null,null,null,null,null,null,"2021-08-05","00:00:00",27560,27580,27540,27560,10672]
["2021-08-05","02:30:00",27550,27560,27540,27560,95,null,null,null,null,null,null,null,"2021-08-05","02:30:00",27550,27560,27540,27555,2316]
["2021-08-05","03:30:00",27560,27560,27550,27550,86,null,null,null,null,null,null,null,"2021-08-05","03:30:00",27555,27565,27545,27545,2937]
["2021-08-05","05:00:00",27520,27520,27490,27500,315,null,null,null,null,null,null,null,"2021-08-05","05:00:00",27515,27525,27490,27495,3550]
["2021-08-05","10:00:00",27680,27680,27630,27650,1250,null,null,null,null,null,null,null,"2021-08-05","10:00:00",27685,27685,27630,27655,28772]
["2021-08-05","12:30:00",27680,27700,27680,27690,929,null,null,null,null,null,null,null,"2021-08-05","12:30:00",27680,27705,27670,27680,15392]
["2021-08-05","13:00:00",27680,27700,27670,27700,956,null,null,null,null,null,null,null,"2021-08-05","13:00:00",27680,27700,27675,27695,7736]
["2021-08-05","15:00:00",27710,27710,27670,27680,2374,null,null,null,null,null,null,null,"2021-08-05","15:00:00",27705,27705,27675,27675,15499]
["2021-08-06","18:30:00",27710,27720,27700,27710,286,null,null,null,null,null,null,null,"2021-08-06","18:30:00",27705,27725,27695,27705,6431]
["2021-08-06","21:00:00",27680,27710,27680,27710,264,null,null,null,null,null,null,null,"2021-08-06","21:00:00",27680,27710,27680,27705,7407]
["2021-08-06","21:30:00",27710,27710,27680,27690,193,null,null,null,null,null,null,null,"2021-08-06","21:30:00",27705,27705,27680,27685,6077]
["2021-08-06","00:00:00",27780,27810,27780,27790,351,null,null,null,null,null,null,null,"2021-08-06","00:00:00",27785,27810,27775,27795,9112]
["2021-08-06","02:30:00",27810,27820,27800,27810,90,null,null,null,null,null,null,null,"2021-08-06","02:30:00",27810,27815,27795,27810,2528]
["2021-08-06","04:30:00",27780,27820,27780,27810,153,null,null,null,null,null,null,null,"2021-08-06","04:30:00",27775,27815,27770,27810,3232]
["2021-08-06","05:00:00",27810,27840,27800,27820,228,null,null,null,null,null,null,null,"2021-08-06","05:00:00",27810,27840,27800,27825,3723]
["2021-08-06","10:00:00",27740,27740,27690,27730,1576,null,null,null,null,null,null,null,"2021-08-06","10:00:00",27745,27750,27690,27725,36694]
["2021-08-06","12:30:00",27800,27820,27790,27810,1623,null,null,null,null,null,null,null,"2021-08-06","12:30:00",27795,27820,27785,27810,21400]
["2021-08-06","14:00:00",27790,27790,27780,27780,551,null,null,null,null,null,null,null,"2021-08-06","14:00:00",27795,27795,27775,27780,10774]
["2021-08-06","15:00:00",27800,27840,27800,27840,2216,null,null,null,null,null,null,null,"2021-08-06","15:00:00",27805,27840,27800,27840,15511]
["2021-08-10","18:30:00",27840,27840,27840,27840,121,null,null,null,null,null,null,null,"2021-08-10","18:30:00",27835,27845,27830,27840,3402]
["2021-08-10","21:00:00",27830,27840,27820,27820,130,null,null,null,null,null,null,null,"2021-08-10","21:00:00",27830,27845,27815,27820,3923]
["2021-08-10","23:30:00",27890,27910,27870,27880,304,null,null,null,null,null,null,null,"2021-08-10","23:30:00",27895,27910,27865,27885,10133]
["2021-08-10","00:00:00",27890,27890,27860,27860,422,null,null,null,null,null,null,null,"2021-08-10","00:00:00",27890,27895,27865,27870,8639]
["2021-08-10","02:00:00",27890,27890,27880,27880,44,null,null,null,null,null,null,null,"2021-08-10","02:00:00",27885,27890,27875,27875,1805]
["2021-08-10","04:30:00",27860,27880,27840,27880,139,null,null,null,null,null,null,null,"2021-08-10","04:30:00",27865,27880,27835,27875,4755]
["2021-08-10","09:30:00",27910,28100,27900,28060,4639,null,null,null,null,null,null,null,"2021-08-10","09:30:00",27920,28105,27905,28055,75957]
["2021-08-10","10:00:00",28060,28120,28050,28070,2385,null,null,null,null,null,null,null,"2021-08-10","10:00:00",28060,28120,28045,28065,34519]
["2021-08-10","12:30:00",27850,27850,27810,27830,1017,null,null,null,null,null,null,null,"2021-08-10","12:30:00",27850,27855,27815,27830,20481]
["2021-08-10","15:00:00",27870,27870,27850,27850,2288,null,null,null,null,null,null,null,"2021-08-10","15:00:00",27865,27870,27850,27850,12149]
["2021-08-11","18:00:00",27890,27890,27870,27870,151,null,null,null,null,null,null,null,"2021-08-11","18:00:00",27890,27890,27865,27870,5177]
["2021-08-11","18:30:00",27870,27880,27860,27870,219,null,null,null,null,null,null,null,"2021-08-11","18:30:00",27875,27875,27855,27870,4276]
["2021-08-11","21:00:00",27870,27880,27860,27860,149,null,null,null,null,null,null,null,"2021-08-11","21:00:00",27875,27880,27860,27865,4085]
["2021-08-11","23:30:00",27930,27930,27880,27900,730,null,null,null,null,null,null,null,"2021-08-11","23:30:00",27930,27935,27880,27905,16378]
["2021-08-11","01:00:00",27900,27940,27900,27930,218,null,null,null,null,null,null,null,"2021-08-11","01:00:00",27905,27935,27900,27925,4582]
["2021-08-11","02:00:00",27960,27960,27950,27960,151,null,null,null,null,null,null,null,"2021-08-11","02:00:00",27960,27960,27945,27960,2727]
["2021-08-11","04:30:00",27960,27960,27930,27960,150,null,null,null,null,null,null,null,"2021-08-11","04:30:00",27965,27965,27930,27960,3738]
["2021-08-11","09:30:00",28020,28050,28000,28020,1296,null,null,null,null,null,null,null,"2021-08-11","09:30:00",28020,28055,28005,28020,22210]
["2021-08-11","12:00:00",28040,28040,28020,28030,278,null,null,null,null,null,null,null,"2021-08-11","12:00:00",28040,28045,28020,28025,5718]
["2021-08-11","12:30:00",28030,28040,28010,28020,566,null,null,null,null,null,null,null,"2021-08-11","12:30:00",28025,28040,28010,28020,13590]
["2021-08-11","14:30:00",28040,28060,28010,28050,1489,null,null,null,null,null,null,null,"2021-08-11","14:30:00",28040,28055,28010,28045,26200]
["2021-08-12","18:00:00",28100,28100,28090,28100,265,null,null,null,null,null,null,null,"2021-08-12","18:00:00",28105,28105,28080,28095,5677]
["2021-08-12","20:30:00",28130,28130,28110,28120,168,null,null,null,null,null,null,null,"2021-08-12","20:30:00",28125,28130,28110,28115,5270]
["2021-08-12","21:00:00",28120,28130,28110,28120,169,null,null,null,null,null,null,null,"2021-08-12","21:00:00",28120,28130,28105,28115,5765]
["2021-08-12","00:00:00",28160,28170,28140,28150,380,null,null,null,null,null,null,null,"2021-08-12","00:00:00",28155,28175,28130,28155,12224]
["2021-08-12","01:30:00",28180,28210,28180,28200,175,null,null,null,null,null,null,null,"2021-08-12","01:30:00",28180,28210,28180,28205,5869]
["2021-08-12","04:00:00",28200,28220,28200,28220,116,null,null,null,null,null,null,null,"2021-08-12","04:00:00",28200,28225,28195,28220,3273]
["2021-08-12","04:30:00",28220,28230,28210,28220,128,null,null,null,null,null,null,null,"2021-08-12","04:30:00",28220,28230,28205,28225,2685]
["2021-08-12","09:30:00",28240,28240,28120,28130,1994,null,null,null,null,null,null,null,"2021-08-12","09:30:00",28240,28240,28120,28135,38701]
["2021-08-12","12:00:00",28110,28130,28100,28120,555,null,null,null,null,null,null,null,"2021-08-12","12:00:00",28105,28130,28100,28125,9824]
["2021-08-12","13:30:00",28060,28060,28030,28060,689,null,null,null,null,null,null,null,"2021-08-12","13:30:00",28055,28065,28030,28055,16763]
["2021-08-12","14:30:00",28030,28040,27980,28000,1936,null,null,null,null,null,null,null,"2021-08-12","14:30:00",28030,28040,27985,28005,30406]
["2021-08-13","18:00:00",28040,28050,28040,28050,209,null,null,null,null,null,null,null,"2021-08-13","18:00:00",28040,28055,28035,28050,5286]
["2021-08-13","20:30:00",28060,28060,28050,28060,97,null,null,null,null,null,null,null,"2021-08-13","20:30:00",28060,28065,28045,28055,2871]
["2021-08-13","23:00:00",27940,27980,27930,27980,664,null,null,null,null,null,null,null,"2021-08-13","23:00:00",27945,27975,27920,27975,18412]
["2021-08-13","23:30:00",27980,28010,27970,28000,358,null,null,null,null,null,null,null,"2021-08-13","23:30:00",27975,28010,27965,28000,12717]
["2021-08-13","01:30:00",28050,28050,28030,28030,52,null,null,null,null,null,null,null,"2021-08-13","01:30:00",28050,28050,28025,28030,2836]
["2021-08-13","04:00:00",28060,28070,28050,28060,105,null,null,null,null,null,null,null,"2021-08-13","04:00:00",28060,28070,28045,28055,2423]
["2021-08-13","09:00:00",28050,28060,27940,27970,3285,null,null,null,null,null,null,null,"2021-08-13","09:00:00",28055,28060,27935,27975,59903]
["2021-08-13","09:30:00",27970,28020,27920,27980,2322,null,null,null,null,null,null,null,"2021-08-13","09:30:00",27975,28020,27925,27975,43800]
["2021-08-13","12:30:00",27990,28020,27980,28010,760,null,null,null,null,null,null,null,"2021-08-13","12:30:00",27985,28020,27980,28000,13969]
["2021-08-13","14:00:00",28010,28030,28000,28000,575,null,null,null,null,null,null,null,"2021-08-13","14:00:00",28005,28030,27995,28000,12859]
["2021-08-16","17:30:00",27990,28040,27990,28040,473,null,null,null,null,null,null,null,"2021-08-16","17:30:00",27990,28045,27990,28040,7227]
["2021-08-16","18:00:00",28040,28060,28030,28040,394,null,null,null,null,null,null,null,"2021-08-16","18:00:00",28040,28060,28030,28035,5965]
["2021-08-16","20:30:00",28030,28050,28030,28050,91,null,null,null,null,null,null,null,"2021-08-16","20:30:00",28030,28045,28025,28040,2463]
["2021-08-16","22:30:00",28020,28020,27990,27990,513,null,null,null,null,null,null,null,"2021-08-16","22:30:00",28020,28025,27980,27985,14367]
["2021-08-16","01:00:00",27940,27940,27900,27910,267,null,null,null,null,null,null,null,"2021-08-16","01:00:00",27930,27945,27905,27905,6622]
["2021-08-16","01:30:00",27910,27920,27890,27910,243,null,null,null,null,null,null,null,"2021-08-16","01:30:00",27905,27920,27890,27900,8006]
["2021-08-16","04:00:00",27860,27890,27860,27860,79,null,null,null,null,null,null,null,"2021-08-16","04:00:00",27850,27890,27850,27855,3901]
["2021-08-16","09:00:00",27800,27810,27490,27540,8511,null,null,null,null,null,null,null,"2021-08-16","09:00:00",27795,27815,27490,27540,127954]
["2021-08-16","10:00:00",27530,27600,27520,27590,2273,null,null,null,null,null,null,null,"2021-08-16","10:00:00",27530,27600,27510,27590,35792]
["2021-08-16","11:30:00",27430,27460,27420,27450,1016,null,null,null,null,null,null,null,"2021-08-16","11:30:00",27430,27465,27415,27445,15807]
["2021-08-16","14:00:00",27480,27500,27480,27480,1130,null,null,null,null,null,null,null,"2021-08-16","14:00:00",27475,27505,27470,27480,19665]
["2021-08-17","17:30:00",27530,27560,27530,27530,472,null,null,null,null,null,null,null,"2021-08-17","17:30:00",27535,27565,27520,27535,15333]
["2021-08-17","20:00:00",27570,27580,27560,27570,164,null,null,null,null,null,null,null,"2021-08-17","20:00:00",27565,27580,27560,27565,6193]
["2021-08-17","20:30:00",27570,27570,27550,27560,204,null,null,null,null,null,null,null,"2021-08-17","20:30:00",27570,27575,27545,27565,7684]
["2021-08-17","23:30:00",27440,27480,27440,27470,668,null,null,null,null,null,null,null,"2021-08-17","23:30:00",27445,27480,27440,27470,19814]
["2021-08-17","01:00:00",27570,27580,27560,27570,248,null,null,null,null,null,null,null,"2021-08-17","01:00:00",27570,27585,27560,27570,5511]
["2021-08-17","03:30:00",27610,27630,27610,27610,162,null,null,null,null,null,null,null,"2021-08-17","03:30:00",27605,27630,27605,27615,3331]
["2021-08-17","04:00:00",27620,27650,27620,27650,229,null,null,null,null,null,null,null,"2021-08-17","04:00:00",27610,27660,27610,27655,5688]
["2021-08-17","09:00:00",27690,27740,27590,27600,4245,null,null,null,null,null,null,null,"2021-08-17","09:00:00",27685,27740,27585,27600,72864]
["2021-08-17","11:00:00",27520,27560,27510,27550,1083,null,null,null,null,null,null,null,"2021-08-17","11:00:00",27525,27560,27510,27550,22598]
["2021-08-17","13:30:00",27540,27540,27510,27530,738,null,null,null,null,null,null,null,"2021-08-17","13:30:00",27545,27550,27510,27535,11019]
["2021-08-17","14:00:00",27530,27530,27470,27500,1406,null,null,null,null,null,null,null,"2021-08-17","14:00:00",27540,27540,27460,27505,27660]
["2021-08-18","17:30:00",27350,27380,27340,27350,539,null,null,null,null,null,null,null,"2021-08-18","17:30:00",27350,27380,27340,27360,11093]
["2021-08-18","20:00:00",27310,27320,27250,27260,866,null,null,null,null,null,null,null,"2021-08-18","20:00:00",27310,27320,27250,27265,18560]
["2021-08-18","21:00:00",27290,27290,27250,27260,351,null,null,null,null,null,null,null,"2021-08-18","21:00:00",27290,27295,27245,27265,9154]
["2021-08-18","22:30:00",27300,27360,27280,27320,881,null,null,null,null,null,null,null,"2021-08-18","22:30:00",27295,27360,27270,27315,33502]
["2021-08-18","01:00:00",27370,27370,27340,27370,612,null,null,null,null,null,null,null,"2021-08-18","01:00:00",27370,27380,27340,27370,12891]
["2021-08-18","03:30:00",27320,27370,27310,27370,277,null,null,null,null,null,null,null,"2021-08-18","03:30:00",27325,27375,27310,27370,7478]
["2021-08-18","08:45:00",27400,27410,27360,27370,1008,null,null,null,null,null,null,null,"2021-08-18","08:45:00",27395,27415,27360,27365,14684]
["2021-08-18","10:00:00",27450,27530,27440,27530,2138,null,null,null,null,null,null,null,"2021-08-18","10:00:00",27455,27530,27435,27520,41598]
["2021-08-18","11:00:00",27490,27580,27460,27560,1971,null,null,null,null,null,null,null,"2021-08-18","11:00:00",27490,27580,27465,27560,30210]
["2021-08-18","13:30:00",27630,27630,27600,27610,809,null,null,null,null,null,null,null,"2021-08-18","13:30:00",27635,27635,27600,27605,11106]
["2021-08-19","17:00:00",27520,27570,27520,27520,708,null,null,null,null,null,null,null,"2021-08-19","17:00:00",27525,27570,27520,27525,19756]
["2021-08-19","17:30:00",27520,27540,27500,27530,455,null,null,null,null,null,null,null,"2021-08-19","17:30:00",27520,27550,27500,27535,11669]
["2021-08-19","20:00:00",27560,27570,27550,27550,278,null,null,null,null,null,null,null,"2021-08-19","20:00:00",27555,27575,27545,27550,8317]
["2021-08-19","22:00:00",27570,27570,27560,27560,209,null,null,null,null,null,null,null,"2021-08-19","22:00:00",27580,27580,27550,27560,8023]
["2021-08-19","00:30:00",27590,27610,27580,27600,233,null,null,null,null,null,null,null,"2021-08-19","00:30:00",27590,27615,27580,27600,9543]
["2021-08-19","01:00:00",27600,27620,27590,27590,146,null,null,null,null,null,null,null,"2021-08-19","01:00:00",27600,27620,27585,27590,6625]
["2021-08-19","03:30:00",27580,27600,27560,27590,257,null,null,null,null,null,null,null,"2021-08-19","03:30:00",27580,27605,27555,27585,12015]
["2021-08-19","08:45:00",27370,27390,27340,27370,1234,null,null,null,null,null,null,null,"2021-08-19","08:45:00",27365,27395,27340,27365,18945]
["2021-08-19","09:30:00",27440,27490,27410,27420,1743,null,null,null,null,null,null,null,"2021-08-19","09:30:00",27440,27490,27415,27420,33451]
["2021-08-19","11:00:00",27430,27430,27360,27380,1816,null,null,null,null,null,null,null,"2021-08-19","11:00:00",27435,27435,27360,27385,31868]
["2021-08-19","13:30:00",27380,27410,27370,27400,595,null,null,null,null,null,null,null,"2021-08-19","13:30:00",27375,27410,27370,27395,11660]
["2021-08-20","17:00:00",27090,27090,26970,26990,2374,null,null,null,null,null,null,null,"2021-08-20","17:00:00",27090,27090,26975,26990,52839]
["2021-08-20","19:30:00",27100,27110,27050,27060,585,null,null,null,null,null,null,null,"2021-08-20","19:30:00",27095,27105,27050,27060,14714]
["2021-08-20","21:00:00",27020,27070,26980,27050,550,null,null,null,null,null,null,null,"2021-08-20","21:00:00",27025,27065,26975,27050,19801]
["2021-08-20","22:00:00",27040,27120,27040,27100,635,null,null,null,null,null,null,null,"2021-08-20","22:00:00",27040,27125,27035,27110,18558]
["2021-08-20","00:30:00",27160,27300,27160,27290,1273,null,null,null,null,null,null,null,"2021-08-20","00:30:00",27165,27300,27160,27290,34417]
["2021-08-20","03:00:00",27230,27230,27170,27170,429,null,null,null,null,null,null,null,"2021-08-20","03:00:00",27220,27240,27170,27170,14100]
["2021-08-20","03:30:00",27170,27240,27130,27230,741,null,null,null,null,null,null,null,"2021-08-20","03:30:00",27170,27240,27120,27230,20796]
["2021-08-20","08:45:00",27230,27240,27170,27190,1295,null,null,null,null,null,null,null,"2021-08-20","08:45:00",27230,27245,27165,27190,20095]
["2021-08-20","10:30:00",27190,27190,27010,27090,2933,null,null,null,null,null,null,null,"2021-08-20","10:30:00",27185,27185,27010,27090,65940]
["2021-08-20","13:00:00",27090,27090,27040,27050,1491,null,null,null,null,null,null,null,"2021-08-20","13:00:00",27075,27095,27035,27050,21944]
["2021-08-20","13:30:00",27050,27050,27020,27050,1447,null,null,null,null,null,null,null,"2021-08-20","13:30:00",27050,27055,27015,27055,22813]
["2021-08-23","17:00:00",26920,26980,26890,26950,1299,null,null,null,null,null,null,null,"2021-08-23","17:00:00",26920,26975,26895,26940,20284]
["2021-08-23","18:30:00",26970,27018,26950,26970,712,null,null,null,null,null,null,null,"2021-08-23","18:30:00",26975,27015,26950,26970,16212]
["2021-08-23","21:30:00",26960,27020,26960,27020,646,null,null,null,null,null,null,null,"2021-08-23","21:30:00",26965,27020,26955,27020,11963]
["2021-08-23","22:00:00",27020,27090,27020,27060,1391,null,null,null,null,null,null,null,"2021-08-23","22:00:00",27020,27085,27020,27060,25988]
["2021-08-23","00:30:00",27130,27160,27130,27150,392,null,null,null,null,null,null,null,"2021-08-23","00:30:00",27130,27160,27125,27150,9249]
["2021-08-23","03:00:00",27190,27210,27180,27190,123,null,null,null,null,null,null,null,"2021-08-23","03:00:00",27185,27210,27175,27185,5228]
["2021-08-23","05:30:00",27240,27240,27240,27240,89,null,null,null,null,null,null,null,"2021-08-23","05:30:00",27240,27240,27240,27240,2114]
["2021-08-23","09:30:00",27280,27370,27280,27330,2573,null,null,null,null,null,null,null,"2021-08-23","09:30:00",27275,27365,27270,27335,49218]
["2021-08-23","10:30:00",27340,27460,27340,27440,2656,null,null,null,null,null,null,null,"2021-08-23","10:30:00",27350,27460,27335,27440,51868]
["2021-08-23","13:00:00",27470,27500,27460,27480,967,null,null,null,null,null,null,null,"2021-08-23","13:00:00",27470,27500,27460,27485,16949]
["2021-08-24","16:30:00",27490,27490,27440,27470,1250,null,null,null,null,null,null,null,"2021-08-24","16:30:00",27495,27495,27435,27470,21949]
["2021-08-24","17:00:00",27470,27480,27440,27450,506,null,null,null,null,null,null,null,"2021-08-24","17:00:00",27470,27490,27435,27460,13564]
["2021-08-24","19:30:00",27530,27560,27530,27560,304,null,null,null,null,null,null,null,"2021-08-24","19:30:00",27530,27565,27530,27555,5240]
["2021-08-24","21:30:00",27570,27580,27560,27560,152,null,null,null,null,null,null,null,"2021-08-24","21:30:00",27560,27575,27555,27560,4658]
["2021-08-24","00:00:00",27580,27610,27580,27590,355,null,null,null,null,null,null,null,"2021-08-24","00:00:00",27585,27610,27575,27590,9133]
["2021-08-24","00:30:00",27590,27600,27570,27590,211,null,null,null,null,null,null,null,"2021-08-24","00:30:00",27590,27605,27570,27590,4968]
["2021-08-24","03:00:00",27610,27610,27600,27610,109,null,null,null,null,null,null,null,"2021-08-24","03:00:00",27605,27615,27600,27605,1907]
["2021-08-24","04:30:00",27610,27630,27590,27600,329,null,null,null,null,null,null,null,"2021-08-24","04:30:00",27615,27635,27590,27600,6841]
["2021-08-24","10:00:00",27750,27780,27710,27750,1375,null,null,null,null,null,null,null,"2021-08-24","10:00:00",27750,27775,27715,27750,24628]
["2021-08-24","10:30:00",27750,27800,27740,27770,1988,null,null,null,null,null,null,null,"2021-08-24","10:30:00",27750,27800,27750,27775,25012]
["2021-08-24","13:00:00",27750,27780,27750,27770,851,null,null,null,null,null,null,null,"2021-08-24","13:00:00",27745,27775,27740,27760,10413]
["2021-08-25","16:30:00",27810,27840,27780,27790,1729,null,null,null,null,null,null,null,"2021-08-25","16:30:00",27810,27845,27780,27790,26118]
["2021-08-25","18:30:00",27770,27770,27720,27730,309,null,null,null,null,null,null,null,"2021-08-25","18:30:00",27770,27775,27725,27740,11480]
["2021-08-25","19:00:00",27740,27760,27730,27760,262,null,null,null,null,null,null,null,"2021-08-25","19:00:00",27740,27760,27730,27760,6741]
["2021-08-25","21:30:00",27710,27720,27680,27690,650,null,null,null,null,null,null,null,"2021-08-25","21:30:00",27715,27720,27670,27690,16320]
["2021-08-25","00:00:00",27790,27800,27770,27780,145,null,null,null,null,null,null,null,"2021-08-25","00:00:00",27780,27795,27770,27770,6046]
["2021-08-25","02:30:00",27790,27820,27790,27820,184,null,null,null,null,null,null,null,"2021-08-25","02:30:00",27780,27825,27780,27825,5179]
["2021-08-25","03:30:00",27820,27830,27820,27830,49,null,null,null,null,null,null,null,"2021-08-25","03:30:00",27815,27840,27815,27835,2584]
["2021-08-25","05:00:00",27770,27780,27760,27770,108,null,null,null,null,null,null,null,"2021-08-25","05:00:00",27765,27790,27760,27770,2163]
["2021-08-25","10:00:00",27790,27840,27780,27790,1059,null,null,null,null,null,null,null,"2021-08-25","10:00:00",27785,27835,27775,27785,19832]
["2021-08-25","12:30:00",27670,27740,27660,27690,2000,null,null,null,null,null,null,null,"2021-08-25","12:30:00",27670,27735,27660,27690,26194]
["2021-08-25","13:00:00",27690,27690,27670,27690,904,null,null,null,null,null,null,null,"2021-08-25","13:00:00",27695,27700,27670,27685,10988]
["2021-08-26","16:30:00",27770,27780,27750,27770,800,null,null,null,null,null,null,null,"2021-08-26","16:30:00",27770,27775,27750,27765,13166]
["2021-08-26","18:00:00",27720,27740,27720,27740,164,null,null,null,null,null,null,null,"2021-08-26","18:00:00",27720,27740,27715,27735,4786]
["2021-08-26","21:00:00",27730,27730,27720,27730,160,null,null,null,null,null,null,null,"2021-08-26","21:00:00",27725,27735,27720,27735,3860]
["2021-08-26","21:30:00",27740,27760,27740,27750,311,null,null,null,null,null,null,null,"2021-08-26","21:30:00",27735,27760,27730,27750,8814]
["2021-08-26","00:00:00",27780,27800,27780,27790,209,null,null,null,null,null,null,null,"2021-08-26","00:00:00",27775,27800,27770,27795,8277]
["2021-08-26","02:30:00",27810,27820,27810,27810,96,null,null,null,null,null,null,null,"2021-08-26","02:30:00",27800,27825,27800,27800,2132]
["2021-08-26","04:30:00",27810,27820,27790,27790,106,null,null,null,null,null,null,null,"2021-08-26","04:30:00",27810,27820,27790,27790,3770]
["2021-08-26","05:00:00",27800,27810,27790,27790,105,null,null,null,null,null,null,null,"2021-08-26","05:00:00",27790,27810,27790,27795,1435]
["2021-08-26","10:00:00",27740,27740,27700,27720,819,null,null,null,null,null,null,null,"2021-08-26","10:00:00",27745,27745,27705,27720,17002]
["2021-08-26","12:30:00",27680,27710,27680,27710,721,null,null,null,null,null,null,null,"2021-08-26","12:30:00",27675,27710,27675,27705,14155]
["2021-08-26","15:00:00",27720,27730,27690,27690,1687,null,null,null,null,null,null,null,"2021-08-26","15:00:00",27715,27730,27690,27690,12568]
["2021-08-27","17:00:00",27740,27770,27740,27750,464,null,null,null,null,null,null,null,"2021-08-27","17:00:00",27740,27775,27735,27750,10993]
["2021-08-27","18:30:00",27710,27730,27710,27730,198,null,null,null,null,null,null,null,"2021-08-27","18:30:00",27715,27735,27705,27730,5863]
["2021-08-27","21:00:00",27760,27770,27760,27760,147,null,null,null,null,null,null,null,"2021-08-27","21:00:00",27755,27765,27750,27760,4066]
["2021-08-27","23:30:00",27700,27720,27650,27660,776,null,null,null,null,null,null,null,"2021-08-27","23:30:00",27705,27725,27645,27660,28038]
["2021-08-27","00:00:00",27650,27710,27610,27700,811,null,null,null,null,null,null,null,"2021-08-27","00:00:00",27660,27715,27610,27705,26431]
["2021-08-27","02:00:00",27740,27740,27710,27710,122,null,null,null,null,null,null,null,"2021-08-27","02:00:00",27735,27740,27705,27705,4188]
["2021-08-27","04:30:00",27630,27660,27620,27650,317,null,null,null,null,null,null,null,"2021-08-27","04:30:00",27625,27655,27615,27650,9676]
["2021-08-27","09:30:00",27480,27580,27460,27570,2881,null,null,null,null,null,null,null,"2021-08-27","09:30:00",27485,27585,27460,27575,47243]
["2021-08-27","10:00:00",27580,27640,27550,27610,1760,null,null,null,null,null,null,null,"2021-08-27","10:00:00",27575,27640,27540,27615,34626]
["2021-08-27","12:30:00",27580,27590,27550,27560,956,null,null,null,null,null,null,null,"2021-08-27","12:30:00",27580,27585,27555,27555,16856]
["2021-08-27","15:00:00",27630,27640,27600,27640,2250,null,null,null,null,null,null,null,"2021-08-27","15:00:00",27625,27640,27600,27640,14894]
["2021-08-30","18:00:00",27680,27680,27650,27670,224,null,null,null,null,null,null,null,"2021-08-30","18:00:00",27680,27680,27650,27665,4606]
["2021-08-30","18:30:00",27670,27690,27670,27670,218,null,null,null,null,null,null,null,"2021-08-30","18:30:00",27665,27685,27660,27665,3593]
["2021-08-30","21:00:00",27640,27650,27630,27650,74,null,null,null,null,null,null,null,"2021-08-30","21:00:00",27640,27655,27635,27650,3163]
["2021-08-30","23:30:00",27810,27820,27780,27810,434,null,null,null,null,null,null,null,"2021-08-30","23:30:00",27815,27825,27780,27810,13915]
["2021-08-30","02:00:00",27820,27820,27810,27820,235,null,null,null,null,null,null,null,"2021-08-30","02:00:00",27810,27825,27810,27815,4965]
["2021-08-30","03:00:00",27820,27820,27820,27820,94,null,null,null,null,null,null,null,"2021-08-30","03:00:00",27825,27830,27810,27825,2527]
["2021-08-30","04:30:00",27860,27860,27840,27850,188,null,null,null,null,null,null,null,"2021-08-30","04:30:00",27855,27865,27840,27855,7342]
["2021-08-30","09:30:00",27790,27790,27710,27710,3752,null,null,null,null,null,null,null,"2021-08-30","09:30:00",27790,27790,27705,27710,48320]
["2021-08-30","12:00:00",27720,27720,27700,27710,256,null,null,null,null,null,null,null,"2021-08-30","12:00:00",27725,27725,27700,27705,4959]
["2021-08-30","12:30:00",27710,27760,27710,27750,912,null,null,null,null,null,null,null,"2021-08-30","12:30:00",27710,27760,27705,27755,17214]
["2021-08-30","14:30:00",27770,27780,27750,27780,1307,null,null,null,null,null,null,null,"2021-08-30","14:30:00",27765,27775,27745,27775,20450]
["2021-08-31","18:00:00",27720,27730,27710,27710,75,null,null,null,null,null,null,null,"2021-08-31","18:00:00",27725,27730,27710,27720,2374]
["2021-08-31","20:30:00",27710,27710,27710,27710,43,null,null,null,null,null,null,null,"2021-08-31","20:30:00",27705,27720,27705,27715,2562]
["2021-08-31","21:00:00",27720,27730,27710,27710,262,null,null,null,null,null,null,null,"2021-08-31","21:00:00",27715,27735,27710,27710,5949]
["2021-08-31","23:30:00",27710,27730,27710,27710,178,null,null,null,null,null,null,null,"2021-08-31","23:30:00",27710,27730,27705,27720,8015]
["2021-08-31","02:00:00",27710,27730,27710,27720,54,null,null,null,null,null,null,null,"2021-08-31","02:00:00",27720,27725,27715,27720,1626]
["2021-08-31","04:00:00",27710,27710,27680,27690,93,null,null,null,null,null,null,null,"2021-08-31","04:00:00",27710,27715,27685,27685,2632]
["2021-08-31","04:30:00",27690,27700,27660,27690,173,null,null,null,null,null,null,null,"2021-08-31","04:30:00",27685,27695,27660,27690,6162]
["2021-08-31","09:30:00",27700,27740,27690,27720,1914,null,null,null,null,null,null,null,"2021-08-31","09:30:00",27705,27735,27690,27720,29656]
["2021-08-31","12:00:00",27740,27810,27740,27790,1224,null,null,null,null,null,null,null,"2021-08-31","12:00:00",27745,27810,27730,27795,18121]
["2021-08-31","13:30:00",28040,28140,28030,28120,3022,null,null,null,null,null,null,null,"2021-08-31","13:30:00",28040,28135,28025,28115,50159]
["2021-08-31","14:30:00",28110,28160,28100,28100,3636,null,null,null,null,null,null,null,"2021-08-31","14:30:00",28105,28165,28095,28100,56234]
["2021-09-01","18:00:00",28170,28190,28160,28190,451,null,null,null,null,null,null,null,"2021-09-01","18:00:00",28175,28195,28165,28190,8363]
["2021-09-01","20:30:00",28100,28100,28070,28080,400,null,null,null,null,null,null,null,"2021-09-01","20:30:00",28100,28110,28065,28080,12026]
["2021-09-01","23:00:00",28020,28070,28010,28030,1118,null,null,null,null,null,null,null,"2021-09-01","23:00:00",28020,28065,28010,28025,24374]
["2021-09-01","23:30:00",28020,28060,28010,28060,466,null,null,null,null,null,null,null,"2021-09-01","23:30:00",28030,28060,28015,28060,15685]
["2021-09-01","01:30:00",28150,28150,28140,28140,98,null,null,null,null,null,null,null,"2021-09-01","01:30:00",28160,28160,28135,28140,4513]
["2021-09-01","04:00:00",28110,28110,28050,28050,224,null,null,null,null,null,null,null,"2021-09-01","04:00:00",28115,28115,28040,28050,6386]
["2021-09-01","09:00:00",28160,28450,28160,28410,9298,null,null,null,null,null,null,null,"2021-09-01","09:00:00",28165,28445,28155,28420,120278]
["2021-09-01","09:30:00",28420,28450,28270,28330,4338,null,null,null,null,null,null,null,"2021-09-01","09:30:00",28415,28450,28275,28330,76316]
["2021-09-01","12:00:00",28460,28470,28440,28450,819,null,null,null,null,null,null,null,"2021-09-01","12:00:00",28460,28470,28440,28455,14061]
["2021-09-01","14:30:00",28410,28460,28400,28460,2142,null,null,null,null,null,null,null,"2021-09-01","14:30:00",28405,28455,28395,28455,30176]
["2021-09-02","17:30:00",28540,28560,28520,28560,560,null,null,null,null,null,null,null,"2021-09-02","17:30:00",28545,28560,28520,28555,10128]
["2021-09-02","18:00:00",28560,28570,28540,28550,511,null,null,null,null,null,null,null,"2021-09-02","18:00:00",28560,28565,28530,28550,7976]
["2021-09-02","20:30:00",28560,28580,28560,28580,251,null,null,null,null,null,null,null,"2021-09-02","20:30:00",28550,28585,28550,28585,8030]
["2021-09-02","23:00:00",28520,28570,28520,28550,653,null,null,null,null,null,null,null,"2021-09-02","23:00:00",28515,28570,28510,28550,20593]
["2021-09-02","00:30:00",28540,28560,28530,28560,328,null,null,null,null,null,null,null,"2021-09-02","00:30:00",28550,28560,28535,28550,4448]
["2021-09-02","01:30:00",28570,28630,28570,28620,550,null,null,null,null,null,null,null,"2021-09-02","01:30:00",28570,28625,28560,28615,12141]
["2021-09-02","04:00:00",28580,28580,28540,28540,211,null,null,null,null,null,null,null,"2021-09-02","04:00:00",28580,28580,28530,28540,7590]
["2021-09-02","09:00:00",28510,28630,28420,28480,7204,null,null,null,null,null,null,null,"2021-09-02","09:00:00",28510,28630,28430,28475,109947]
["2021-09-02","11:30:00",28480,28490,28440,28450,1730,null,null,null,null,null,null,null,"2021-09-02","11:30:00",28485,28495,28440,28450,12520]
["2021-09-02","12:00:00",28460,28490,28450,28490,494,null,null,null,null,null,null,null,"2021-09-02","12:00:00",28450,28490,28450,28490,10055]
["2021-09-02","14:00:00",28530,28540,28510,28520,724,null,null,null,null,null,null,null,"2021-09-02","14:00:00",28530,28535,28505,28510,12647]
["2021-09-03","17:30:00",28530,28560,28530,28550,416,null,null,null,null,null,null,null,"2021-09-03","17:30:00",28535,28565,28535,28555,7390]
["2021-09-03","20:00:00",28550,28550,28540,28540,36,null,null,null,null,null,null,null,"2021-09-03","20:00:00",28550,28550,28535,28550,1990]
["2021-09-03","20:30:00",28540,28550,28540,28550,162,null,null,null,null,null,null,null,"2021-09-03","20:30:00",28545,28555,28540,28545,3245]
["2021-09-03","23:30:00",28660,28690,28660,28680,517,null,null,null,null,null,null,null,"2021-09-03","23:30:00",28665,28695,28660,28675,15465]
["2021-09-03","01:00:00",28730,28730,28700,28700,199,null,null,null,null,null,null,null,"2021-09-03","01:00:00",28735,28735,28700,28700,5575]
["2021-09-03","03:30:00",28590,28630,28570,28630,198,null,null,null,null,null,null,null,"2021-09-03","03:30:00",28585,28635,28575,28630,7197]
["2021-09-03","04:00:00",28630,28630,28570,28570,133,null,null,null,null,null,null,null,"2021-09-03","04:00:00",28630,28630,28570,28575,8368]
["2021-09-03","09:00:00",28620,28710,28590,28650,5442,null,null,null,null,null,null,null,"2021-09-03","09:00:00",28615,28710,28590,28650,62790]
["2021-09-03","11:30:00",28820,29150,28800,29138,6039,null,null,null,null,null,null,null,"2021-09-03","11:30:00",28820,29140,28790,29135,77808]
["2021-09-03","13:00:00",29080,29130,29020,29120,3153,null,null,null,null,null,null,null,"2021-09-03","13:00:00",29085,29130,29025,29115,43237]
["2021-09-03","14:00:00",29080,29120,29060,29110,3146,null,null,null,null,null,null,null,"2021-09-03","14:00:00",29090,29120,29060,29110,35013]
["2021-09-06","17:30:00",29340,29390,29310,29330,2252,null,null,null,null,null,null,null,"2021-09-06","17:30:00",29340,29390,29315,29330,28221]
["2021-09-06","20:00:00",29370,29380,29350,29370,217,null,null,null,null,null,null,null,"2021-09-06","20:00:00",29375,29380,29355,29375,7147]
["2021-09-06","22:30:00",29280,29320,29240,29280,2293,null,null,null,null,null,null,null,"2021-09-06","22:30:00",29275,29330,29235,29285,62898]
["2021-09-06","23:00:00",29290,29450,29286,29450,2115,null,null,null,null,null,null,null,"2021-09-06","23:00:00",29285,29450,29280,29445,43994]
["2021-09-06","01:00:00",29440,29480,29430,29480,836,null,null,null,null,null,null,null,"2021-09-06","01:00:00",29445,29480,29430,29475,13849]
["2021-09-06","03:30:00",29560,29560,29540,29540,523,null,null,null,null,null,null,null,"2021-09-06","03:30:00",29550,29570,29540,29545,8073]
["2021-09-06","08:45:00",29610,29650,29570,29590,4954,null,null,null,null,null,null,null,"2021-09-06","08:45:00",29610,29655,29570,29585,28566]
["2021-09-06","09:00:00",29590,29650,29470,29550,7796,null,null,null,null,null,null,null,"2021-09-06","09:00:00",29585,29640,29470,29550,105883]
["2021-09-06","12:00:00",29567,29620,29550,29596,1403,null,null,null,null,null,null,null,"2021-09-06","12:00:00",29570,29625,29550,29590,16196]
["2021-09-06","13:30:00",29670,29680,29650,29660,1767,null,null,null,null,null,null,null,"2021-09-06","13:30:00",29665,29680,29655,29665,12657]
["2021-09-07","17:00:00",29930,29970,29930,29970,4468,null,null,null,null,null,null,null,"2021-09-07","17:00:00",29930,29980,29925,29980,15587]
["2021-09-07","17:30:00",29970,30060,29970,30020,3510,null,null,null,null,null,null,null,"2021-09-07","17:30:00",29980,30060,29970,30020,26518]
["2021-09-07","20:00:00",30143,30170,30143,30170,326,null,null,null,null,null,null,null,"2021-09-07","20:00:00",30145,30175,30145,30175,6668]
["2021-09-07","22:00:00",30080,30110,30060,30110,863,null,null,null,null,null,null,null,"2021-09-07","22:00:00",30070,30110,30055,30105,12243]
["2021-09-07","00:30:00",30120,30140,30093,30093,383,null,null,null,null,null,null,null,"2021-09-07","00:30:00",30125,30140,30090,30095,5629]
["2021-09-07","01:00:00",30100,30120,30090,30090,158,null,null,null,null,null,null,null,"2021-09-07","01:00:00",30095,30115,30090,30090,4168]
["2021-09-07","03:30:00",30100,30100,30090,30090,37,null,null,null,null,null,null,null,"2021-09-07","03:30:00",30095,30100,30075,30085,937]
["2021-09-07","08:45:00",29990,30020,29910,29910,6348,null,null,null,null,null,null,null,"2021-09-07","08:45:00",29995,30015,29905,29910,31797]
["2021-09-07","09:30:00",30000,30020,29920,29930,6572,null,null,null,null,null,null,null,"2021-09-07","09:30:00",29997,30030,29920,29930,40646]
["2021-09-07","11:00:00",29870,29990,29860,29900,9350,null,null,null,null,null,null,null,"2021-09-07","11:00:00",29870,29995,29860,29895,39676]
["2021-09-07","13:30:00",29930,29950,29890,29920,4757,null,null,null,null,null,null,null,"2021-09-07","13:30:00",29935,29955,29895,29920,15192]
["2021-09-08","17:00:00",29920,29920,29840,29880,1887,null,null,null,null,null,null,null,"2021-09-08","17:00:00",29915,29930,29840,29880,21534]
["2021-09-08","19:30:00",29710,29730,29710,29720,285,null,null,null,null,null,null,null,"2021-09-08","19:30:00",29705,29735,29700,29725,5897]
["2021-09-08","20:00:00",29730,29810,29730,29800,535,null,null,null,null,null,null,null,"2021-09-08","20:00:00",29720,29805,29720,29795,12907]
["2021-09-08","23:00:00",29760,29810,29742,29800,1597,null,null,null,null,null,null,null,"2021-09-08","23:00:00",29765,29815,29745,29800,24603]
["2021-09-08","00:30:00",29850,29870,29840,29860,964,null,null,null,null,null,null,null,"2021-09-08","00:30:00",29850,29870,29840,29860,8694]
["2021-09-08","03:00:00",29930,29950,29920,29920,679,null,null,null,null,null,null,null,"2021-09-08","03:00:00",29935,29945,29910,29915,3111]
["2021-09-08","03:30:00",29910,30010,29910,30000,935,null,null,null,null,null,null,null,"2021-09-08","03:30:00",29910,30010,29910,30005,7490]
["2021-09-08","08:45:00",29910,29920,29840,29840,4547,null,null,null,null,null,null,null,"2021-09-08","08:45:00",29915,29917,29840,29840,16399]
["2021-09-08","10:30:00",30050,30080,30020,30060,7853,null,null,null,null,null,null,null,"2021-09-08","10:30:00",30055,30080,30020,30057,25480]
["2021-09-08","13:00:00",30060,30070,30010,30050,1456,null,null,null,null,null,null,null,"2021-09-08","13:00:00",30060,30070,30005,30040,16431]
["2021-09-08","13:30:00",30040,30050,30020,30040,749,null,null,null,null,null,null,null,"2021-09-08","13:30:00",30045,30050,30015,30036,10555]
["2021-09-09","17:00:00",30030,30040,29930,29970,1512,null,null,null,null,null,null,null,"2021-09-09","17:00:00",30025,30045,29935,29975,27515]
["2021-09-09","19:30:00",30170,30220,30170,30200,915,null,null,null,null,null,null,null,"2021-09-09","19:30:00",30165,30220,30160,30200,11702]
["2021-09-09","20:30:00",30200,30200,30140,30140,785,null,null,null,null,null,null,null,"2021-09-09","20:30:00",30200,30205,30145,30145,14893]
["2021-09-09","22:00:00",30150,30160,30120,30140,446,null,null,null,null,null,null,null,"2021-09-09","22:00:00",30155,30160,30115,30140,10960]
["2021-09-09","00:30:00",30030,30050,29970,29990,872,null,null,null,null,null,null,null,"2021-09-09","00:30:00",30030,30055,29970,29990,14904]
["2021-09-09","03:00:00",30010,30040,30000,30010,349,null,null,null,null,null,null,null,"2021-09-09","03:00:00",30005,30050,30000,30015,7605]
["2021-09-09","05:30:00",29910,29910,29910,29910,42,null,null,null,null,null,null,null,"2021-09-09","05:30:00",29910,29910,29910,29910,1319]
["2021-09-09","09:30:00",30090,30090,29990,30019,1737,null,null,null,null,null,null,null,"2021-09-09","09:30:00",30090,30090,29985,30025,14368]
["2021-09-09","10:30:00",30070,30090,30029,30050,1494,null,null,null,null,null,null,null,"2021-09-09","10:30:00",30065,30095,30025,30054,12045]
["2021-09-09","13:00:00",29950,29970,29920,29967,1334,null,null,null,null,null,null,null,"2021-09-09","13:00:00",29950,29970,29920,29960,6571]
["2021-09-10","16:30:00",29810,29860,29730,29850,1893,null,null,null,null,null,null,null,"2021-09-10","16:30:00",29810,29865,29735,29855,35121]
["2021-09-10","17:00:00",29850,29940,29850,29890,1991,null,null,null,null,null,null,null,"2021-09-10","17:00:00",29855,29935,29840,29890,30175]
["2021-09-10","19:30:00",29920,29920,29870,29870,517,null,null,null,null,null,null,null,"2021-09-10","19:30:00",29915,29925,29865,29875,9550]
["2021-09-10","21:30:00",29950,29980,29930,29960,571,null,null,null,null,null,null,null,"2021-09-10","21:30:00",29940,29985,29935,29955,14361]
["2021-09-10","00:00:00",30060,30090,29980,29980,813,null,null,null,null,null,null,null,"2021-09-10","00:00:00",30055,30090,29970,29980,20131]
["2021-09-10","00:30:00",29980,30010,29980,30000,421,null,null,null,null,null,null,null,"2021-09-10","00:30:00",29980,30015,29975,30005,12181]
["2021-09-10","03:00:00",29890,29930,29870,29910,477,null,null,null,null,null,null,null,"2021-09-10","03:00:00",29895,29930,29865,29910,9512]
["2021-09-10","05:30:00",29920,29920,29920,29920,62,null,null,null,null,null,null,null,"2021-09-10","05:30:00",29920,29920,29920,29920,1489]
["2021-09-10","09:00:00",29890,30000,29850,29970,7351,null,null,null,null,null,null,null,"2021-09-10","09:00:00",29890,30005,29845,29975,88491]
["2021-09-10","10:30:00",29930,30100,29930,30100,5131,null,null,null,null,null,null,null,"2021-09-10","10:30:00",29930,30095,29920,30090,61177]
["2021-09-10","13:00:00",30150,30160,30110,30120,1631,null,null,null,null,null,null,null,"2021-09-10","13:00:00",30145,30165,30110,30120,16762]
["2021-09-13","16:30:00",30220,30340,30220,30330,2397,null,null,null,null,null,null,null,"2021-09-13","16:30:00",30220,30345,30215,30330,35276]
["2021-09-13","19:00:00",30280,30310,30280,30310,262,null,null,null,null,null,null,null,"2021-09-13","19:00:00",30275,30315,30270,30300,5545]
["2021-09-13","20:30:00",30290,30320,30290,30310,451,null,null,null,null,null,null,null,"2021-09-13","20:30:00",30295,30320,30285,30310,6956]
["2021-09-13","21:30:00",30290,30300,30280,30290,297,null,null,null,null,null,null,null,"2021-09-13","21:30:00",30285,30305,30275,30295,7198]
["2021-09-13","00:00:00",30170,30180,30120,30140,1112,null,null,null,null,null,null,null,"2021-09-13","00:00:00",30175,30180,30120,30135,30783]
["2021-09-13","02:30:00",30200,30220,30190,30210,197,null,null,null,null,null,null,null,"2021-09-13","02:30:00",30200,30220,30185,30205,4288]
["2021-09-13","03:00:00",30200,30200,30150,30160,501,null,null,null,null,null,null,null,"2021-09-13","03:00:00",30205,30210,30150,30165,6448]
["2021-09-13","05:30:00",29940,29940,29940,29940,66,null,null,null,null,null,null,null,"2021-09-13","05:30:00",29940,29940,29940,29940,1951]
["2021-09-13","10:00:00",30100,30120,30060,30110,1644,null,null,null,null,null,null,null,"2021-09-13","10:00:00",30090,30125,30060,30110,34748]
["2021-09-13","12:30:00",30160,30160,30110,30120,1068,null,null,null,null,null,null,null,"2021-09-13","12:30:00",30160,30170,30110,30130,18824]
["2021-09-13","13:00:00",30120,30140,30120,30120,308,null,null,null,null,null,null,null,"2021-09-13","13:00:00",30125,30140,30120,30125,7422]
["2021-09-14","16:30:00",30420,30500,30420,30440,2932,null,null,null,null,null,null,null,"2021-09-14","16:30:00",30420,30495,30420,30445,38651]
["2021-09-14","18:00:00",30420,30460,30420,30450,2189,null,null,null,null,null,null,null,"2021-09-14","18:00:00",30420,30455,30420,30445,15125]
["2021-09-14","21:00:00",30340,30370,30340,30370,320,null,null,null,null,null,null,null,"2021-09-14","21:00:00",30345,30370,30330,30365,7703]
["2021-09-14","21:30:00",30370,30400,30350,30380,366,null,null,null,null,null,null,null,"2021-09-14","21:30:00",30370,30400,30345,30380,10249]
["2021-09-14","00:00:00",30320,30330,30230,30290,862,null,null,null,null,null,null,null,"2021-09-14","00:00:00",30320,30330,30235,30295,23179]
["2021-09-14","02:30:00",30380,30390,30360,30370,188,null,null,null,null,null,null,null,"2021-09-14","02:30:00",30380,30390,30350,30370,7080]
["2021-09-14","04:00:00",30340,30390,30280,30390,255,null,null,null,null,null,null,null,"2021-09-14","04:00:00",30350,30390,30275,30385,11413]
["2021-09-14","05:00:00",30420,30470,30420,30420,252,null,null,null,null,null,null,null,"2021-09-14","05:00:00",30420,30470,30420,30430,5767]
["2021-09-14","10:00:00",30420,30490,30410,30480,1884,null,null,null,null,null,null,null,"2021-09-14","10:00:00",30425,30490,30400,30470,31962]
["2021-09-14","12:30:00",30460,30480,30430,30460,1098,null,null,null,null,null,null,null,"2021-09-14","12:30:00",30455,30480,30425,30455,23312]
["2021-09-14","15:00:00",30490,30500,30400,30400,3969,null,null,null,null,null,null,null,"2021-09-14","15:00:00",30495,30495,30400,30400,23591]
["2021-09-15","16:30:00",30350,30370,30290,30360,1958,null,null,null,null,null,null,null,"2021-09-15","16:30:00",30345,30370,30285,30365,32133]
["2021-09-15","19:00:00",30280,30320,30260,30310,378,null,null,null,null,null,null,null,"2021-09-15","19:00:00",30280,30325,30265,30310,9403]
["2021-09-15","21:00:00",30270,30300,30270,30290,236,null,null,null,null,null,null,null,"2021-09-15","21:00:00",30275,30295,30265,30295,6635]
["2021-09-15","23:30:00",30190,30200,30140,30160,1456,null,null,null,null,null,null,null,"2021-09-15","23:30:00",30195,30210,30140,30155,30011]
["2021-09-15","00:00:00",30160,30230,30160,30230,881,null,null,null,null,null,null,null,"2021-09-15","00:00:00",30155,30235,30155,30235,19768]
["2021-09-15","02:30:00",30190,30220,30190,30210,138,null,null,null,null,null,null,null,"2021-09-15","02:30:00",30200,30220,30185,30215,3932]
["2021-09-15","04:00:00",30130,30180,30120,30150,442,null,null,null,null,null,null,null,"2021-09-15","04:00:00",30130,30180,30120,30140,8359]
["2021-09-15","09:30:00",30290,30310,30240,30260,2233,null,null,null,null,null,null,null,"2021-09-15","09:30:00",30285,30310,30240,30270,31474]
["2021-09-15","10:00:00",30270,30270,30230,30250,1452,null,null,null,null,null,null,null,"2021-09-15","10:00:00",30265,30270,30230,30245,23460]
["2021-09-15","12:30:00",30340,30360,30290,30320,1774,null,null,null,null,null,null,null,"2021-09-15","12:30:00",30345,30365,30285,30315,25896]
["2021-09-15","15:00:00",30330,30350,30300,30350,3145,null,null,null,null,null,null,null,"2021-09-15","15:00:00",30320,30350,30300,30350,23569]
["2021-09-16","18:00:00",30360,30360,30340,30340,258,null,null,null,null,null,null,null,"2021-09-16","18:00:00",30350,30365,30335,30345,4563]
["2021-09-16","18:30:00",30340,30350,30330,30340,436,null,null,null,null,null,null,null,"2021-09-16","18:30:00",30340,30360,30325,30345,5867]
["2021-09-16","21:00:00",30260,30260,30200,30220,670,null,null,null,null,null,null,null,"2021-09-16","21:00:00",30260,30260,30195,30220,12356]
["2021-09-16","23:30:00",30260,30300,30230,30260,924,null,null,null,null,null,null,null,"2021-09-16","23:30:00",30255,30300,30220,30255,24957]
["2021-09-16","02:00:00",30330,30350,30330,30340,520,null,null,null,null,null,null,null,"2021-09-16","02:00:00",30325,30360,30325,30340,7111]
["2021-09-16","02:30:00",30350,30370,30340,30350,312,null,null,null,null,null,null,null,"2021-09-16","02:30:00",30340,30375,30340,30350,6338]
["2021-09-16","04:30:00",30370,30430,30370,30420,716,null,null,null,null,null,null,null,"2021-09-16","04:30:00",30370,30430,30365,30425,10645]
["2021-09-16","09:30:00",30360,30390,30350,30360,1027,null,null,null,null,null,null,null,"2021-09-16","09:30:00",30360,30395,30350,30355,20911]
["2021-09-16","12:00:00",30220,30250,30170,30170,1137,null,null,null,null,null,null,null,"2021-09-16","12:00:00",30215,30250,30175,30175,17729]
["2021-09-16","12:30:00",30170,30190,30020,30040,5434,null,null,null,null,null,null,null,"2021-09-16","12:30:00",30175,30195,30015,30040,70180]
["2021-09-17","16:30:00",30230,30230,30150,30160,1260,null,null,null,null,null,null,null,"2021-09-17","16:30:00",30230,30230,30150,30160,18963]
["2021-09-17","18:00:00",30220,30250,30210,30240,621,null,null,null,null,null,null,null,"2021-09-17","18:00:00",30225,30260,30200,30235,11450]
["2021-09-17","20:30:00",30200,30200,30160,30180,308,null,null,null,null,null,null,null,"2021-09-17","20:30:00",30200,30200,30165,30180,6490]
["2021-09-17","21:00:00",30170,30180,30110,30150,950,null,null,null,null,null,null,null,"2021-09-17","21:00:00",30175,30180,30110,30155,14092]
["2021-09-17","23:30:00",30230,30250,30160,30190,654,null,null,null,null,null,null,null,"2021-09-17","23:30:00",30240,30260,30165,30185,21476]
["2021-09-17","02:00:00",30240,30270,30230,30260,134,null,null,null,null,null,null,null,"2021-09-17","02:00:00",30245,30270,30225,30260,3928]
["2021-09-17","04:00:00",30320,30340,30260,30260,343,null,null,null,null,null,null,null,"2021-09-17","04:00:00",30320,30345,30265,30270,7709]
["2021-09-17","04:30:00",30270,30350,30270,30330,379,null,null,null,null,null,null,null,"2021-09-17","04:30:00",30270,30355,30265,30330,10167]
["2021-09-17","09:30:00",30260,30270,30170,30240,1838,null,null,null,null,null,null,null,"2021-09-17","09:30:00",30260,30270,30175,30240,28497]
["2021-09-17","12:00:00",30330,30360,30310,30350,859,null,null,null,null,null,null,null,"2021-09-17","12:00:00",30330,30360,30315,30345,14750]
["2021-09-17","14:30:00",30330,30360,30310,30330,2561,null,null,null,null,null,null,null,"2021-09-17","14:30:00",30320,30360,30310,30335,33029]
["2021-09-21","08:45:00",29630,29730,29600,29700,3114,null,null,null,null,null,null,null,"2021-09-21","08:45:00",29620,29725,29615,29700,28593]
["2021-09-21","10:00:00",29730,29770,29690,29740,2329,null,null,null,null,null,null,null,"2021-09-21","10:00:00",29735,29765,29695,29740,31340]
["2021-09-21","12:30:00",29700,29750,29690,29740,1272,null,null,null,null,null,null,null,"2021-09-21","12:30:00",29695,29755,29690,29740,20878]
["2021-09-21","15:00:00",29670,29760,29620,29760,5232,null,null,null,null,null,null,null,"2021-09-21","15:00:00",29670,29760,29625,29760,32854]
["2021-09-22","16:30:00",29810,29950,29800,29940,3029,null,null,null,null,null,null,null,"2021-09-22","16:30:00",29810,29955,29800,29945,33677]
["2021-09-22","18:30:00",29970,30010,29960,30000,471,null,null,null,null,null,null,null,"2021-09-22","18:30:00",29960,30010,29960,29995,12077]
["2021-09-22","21:00:00",29970,29980,29890,29910,1041,null,null,null,null,null,null,null,"2021-09-22","21:00:00",29970,29985,29885,29910,23022]
["2021-09-22","23:30:00",29850,29850,29740,29760,1276,null,null,null,null,null,null,null,"2021-09-22","23:30:00",29845,29860,29740,29760,28145]
["2021-09-22","00:00:00",29760,29810,29730,29780,773,null,null,null,null,null,null,null,"2021-09-22","00:00:00",29760,29820,29730,29785,24441]
["2021-09-22","02:30:00",29880,29900,29850,29880,501,null,null,null,null,null,null,null,"2021-09-22","02:30:00",29880,29905,29845,29880,10066]
["2021-09-22","04:30:00",29880,29890,29760,29780,899,null,null,null,null,null,null,null,"2021-09-22","04:30:00",29875,29900,29755,29780,14730]
["2021-09-22","09:00:00",29600,29610,29450,29530,6228,null,null,null,null,null,null,null,"2021-09-22","09:00:00",29600,29615,29450,29530,77866]
["2021-09-22","09:30:00",29530,29540,29410,29420,3002,null,null,null,null,null,null,null,"2021-09-22","09:30:00",29530,29545,29410,29415,45468]
["2021-09-22","12:00:00",29520,29570,29500,29520,828,null,null,null,null,null,null,null,"2021-09-22","12:00:00",29525,29560,29500,29515,12307]
["2021-09-22","14:30:00",29530,29540,29470,29480,3098,null,null,null,null,null,null,null,"2021-09-22","14:30:00",29535,29540,29470,29480,38611]
["2021-09-24","18:00:00",29620,29630,29600,29610,325,null,null,null,null,null,null,null,"2021-09-24","18:00:00",29615,29630,29600,29610,6770]
["2021-09-24","19:00:00",29620,29660,29620,29630,287,null,null,null,null,null,null,null,"2021-09-24","19:00:00",29615,29665,29615,29630,7934]
["2021-09-24","20:30:00",29650,29660,29650,29650,253,null,null,null,null,null,null,null,"2021-09-24","20:30:00",29650,29665,29645,29650,7796]
["2021-09-24","23:00:00",29740,29770,29710,29740,742,null,null,null,null,null,null,null,"2021-09-24","23:00:00",29740,29765,29705,29745,19299]
["2021-09-24","01:30:00",29790,29800,29760,29760,178,null,null,null,null,null,null,null,"2021-09-24","01:30:00",29790,29800,29760,29765,3737]
["2021-09-24","02:00:00",29760,29760,29720,29740,296,null,null,null,null,null,null,null,"2021-09-24","02:00:00",29765,29765,29720,29750,6918]
["2021-09-24","04:00:00",29780,29870,29750,29830,776,null,null,null,null,null,null,null,"2021-09-24","04:00:00",29780,29875,29740,29830,17291]
["2021-09-24","08:45:00",30120,30130,30040,30060,2618,null,null,null,null,null,null,null,"2021-09-24","08:45:00",30120,30125,30040,30060,32112]
["2021-09-24","11:00:00",29960,30040,29960,30020,2798,null,null,null,null,null,null,null,"2021-09-24","11:00:00",29960,30040,29955,30025,28330]
["2021-09-24","11:30:00",30020,30050,30010,30040,966,null,null,null,null,null,null,null,"2021-09-24","11:30:00",30025,30055,30010,30045,14372]
["2021-09-24","14:00:00",30050,30070,30050,30060,1615,null,null,null,null,null,null,null,"2021-09-24","14:00:00",30055,30075,30045,30065,18270]
["2021-09-27","17:30:00",29980,30010,29970,30000,600,null,null,null,null,null,null,null,"2021-09-27","17:30:00",29970,30010,29970,30005,11184]
["2021-09-27","19:30:00",29970,29970,29950,29950,275,null,null,null,null,null,null,null,"2021-09-27","19:30:00",29975,29975,29940,29950,7287]
["2021-09-27","20:00:00",29950,29970,29920,29940,424,null,null,null,null,null,null,null,"2021-09-27","20:00:00",29955,29965,29915,29945,11300]
["2021-09-27","22:30:00",29930,30040,29930,30030,1419,null,null,null,null,null,null,null,"2021-09-27","22:30:00",29925,30035,29925,30030,33665]
["2021-09-27","01:00:00",29980,30000,29980,29990,312,null,null,null,null,null,null,null,"2021-09-27","01:00:00",29980,30010,29970,29995,6089]
["2021-09-27","02:00:00",30000,30010,29990,30000,120,null,null,null,null,null,null,null,"2021-09-27","02:00:00",30005,30010,29990,30005,2751]
["2021-09-27","03:30:00",30010,30060,30010,30050,206,null,null,null,null,null,null,null,"2021-09-27","03:30:00",30015,30060,30010,30055,5886]
["2021-09-27","06:00:00",30040,30040,30040,30040,67,null,null,null,null,null,null,null,"2021-09-27","06:00:00",30035,30035,30035,30035,1780]
["2021-09-27","10:30:00",30120,30180,30120,30160,2304,null,null,null,null,null,null,null,"2021-09-27","10:30:00",30125,30185,30120,30155,32771]
["2021-09-27","13:00:00",30080,30110,30050,30090,1507,null,null,null,null,null,null,null,"2021-09-27","13:00:00",30085,30105,30050,30090,18882]
["2021-09-27","14:30:00",30090,30090,30050,30070,1697,null,null,null,null,null,null,null,"2021-09-27","14:30:00",30080,30085,30050,30065,22138]
["2021-09-28","16:30:00",30050,30050,30010,30030,875,null,null,null,null,null,null,null,"2021-09-28","16:30:00",30050,30055,30010,30030,13209]
["2021-09-28","19:00:00",30040,30050,30030,30040,389,null,null,null,null,null,null,null,"2021-09-28","19:00:00",30045,30060,30025,30040,7783]
["2021-09-28","21:30:00",29990,30000,29970,29990,482,null,null,null,null,null,null,null,"2021-09-28","21:30:00",29990,30005,29965,29985,12264]
["2021-09-28","22:00:00",29990,30000,29970,29990,330,null,null,null,null,null,null,null,"2021-09-28","22:00:00",29985,30000,29970,29990,6050]
["2021-09-28","00:30:00",30010,30020,29980,30000,411,null,null,null,null,null,null,null,"2021-09-28","00:30:00",30010,30025,29980,30010,12251]
["2021-09-28","03:00:00",30050,30050,30030,30040,132,null,null,null,null,null,null,null,"2021-09-28","03:00:00",30045,30060,30030,30045,2932]
["2021-09-28","05:00:00",30050,30050,30030,30050,104,null,null,null,null,null,null,null,"2021-09-28","05:00:00",30055,30060,30030,30045,2158]
["2021-09-28","05:30:00",30050,30060,30050,30050,23,null,null,null,null,null,null,null,"2021-09-28","05:30:00",30045,30060,30045,30055,608]
["2021-09-28","10:00:00",29900,29900,29840,29870,1298,null,null,null,null,null,null,null,"2021-09-28","10:00:00",29895,29905,29835,29875,24379]
["2021-09-28","12:30:00",30020,30020,29930,29930,2214,null,null,null,null,null,null,null,"2021-09-28","12:30:00",30010,30015,29930,29935,26062]
["2021-09-28","14:00:00",29960,29990,29950,29970,1001,null,null,null,null,null,null,null,"2021-09-28","14:00:00",29960,29985,29950,29975,13815]
["2021-09-28","15:00:00",30010,30020,29920,29920,3914,null,null,null,null,null,null,null,"2021-09-28","15:00:00",30010,30015,29920,29920,25092]
["2021-09-29","18:30:00",29770,29850,29760,29800,1920,null,null,null,null,null,null,null,"2021-09-29","18:30:00",29775,29845,29760,29805,26141]
["2021-09-29","21:00:00",29840,29850,29830,29840,379,null,null,null,null,null,null,null,"2021-09-29","21:00:00",29835,29860,29825,29840,10381]
["2021-09-29","23:30:00",29550,29590,29530,29540,1633,null,null,null,null,null,null,null,"2021-09-29","23:30:00",29560,29590,29525,29545,37175]
["2021-09-29","01:00:00",29520,29570,29500,29560,515,null,null,null,null,null,null,null,"2021-09-29","01:00:00",29520,29570,29500,29550,16306]
["2021-09-29","02:00:00",29510,29590,29500,29560,807,null,null,null,null,null,null,null,"2021-09-29","02:00:00",29505,29595,29495,29560,14798]
["2021-09-29","04:30:00",29550,29590,29480,29520,1248,null,null,null,null,null,null,null,"2021-09-29","04:30:00",29555,29595,29475,29525,19692]
["2021-09-29","09:00:00",29570,29680,29530,29630,6839,null,null,null,null,null,null,null,"2021-09-29","09:00:00",29560,29680,29530,29635,87307]
["2021-09-29","09:30:00",29630,29650,29540,29560,4111,null,null,null,null,null,null,null,"2021-09-29","09:30:00",29630,29660,29545,29555,46326]
["2021-09-29","12:00:00",29430,29470,29400,29470,1237,null,null,null,null,null,null,null,"2021-09-29","12:00:00",29430,29475,29395,29475,20801]
["2021-09-29","14:00:00",29550,29570,29330,29430,8690,null,null,null,null,null,null,null,"2021-09-29","14:00:00",29545,29580,29325,29435,96506]
["2021-09-30","17:30:00",29640,29750,29640,29750,1501,null,null,null,null,null,null,null,"2021-09-30","17:30:00",29645,29750,29635,29740,17867]
["2021-09-30","18:00:00",29740,29840,29740,29800,2797,null,null,null,null,null,null,null,"2021-09-30","18:00:00",29745,29835,29735,29790,30810]
["2021-09-30","20:30:00",29790,29810,29750,29770,707,null,null,null,null,null,null,null,"2021-09-30","20:30:00",29795,29810,29750,29775,16917]
["2021-09-30","22:00:00",29740,29760,29680,29690,819,null,null,null,null,null,null,null,"2021-09-30","22:00:00",29740,29765,29675,29690,18786]
["2021-09-30","01:00:00",29740,29770,29680,29700,409,null,null,null,null,null,null,null,"2021-09-30","01:00:00",29745,29775,29675,29695,16538]
["2021-09-30","01:30:00",29710,29730,29690,29730,241,null,null,null,null,null,null,null,"2021-09-30","01:30:00",29695,29740,29690,29720,9383]
["2021-09-30","04:00:00",29790,29790,29750,29760,116,null,null,null,null,null,null,null,"2021-09-30","04:00:00",29785,29795,29740,29755,5595]
["2021-09-30","08:45:00",29680,29690,29590,29590,1829,null,null,null,null,null,null,null,"2021-09-30","08:45:00",29680,29695,29590,29600,26660]
["2021-09-30","11:00:00",29420,29460,29400,29440,1760,null,null,null,null,null,null,null,"2021-09-30","11:00:00",29415,29465,29390,29435,31334]
["2021-09-30","11:30:00",29440,29460,29410,29420,997,null,null,null,null,null,null,null,"2021-09-30","11:30:00",29435,29460,29400,29415,17970]
["2021-09-30","13:30:00",29600,29600,29560,29590,1666,null,null,null,null,null,null,null,"2021-09-30","13:30:00",29590,29605,29560,29585,23023]
["2021-10-01","17:00:00",29690,29700,29650,29660,1160,null,null,null,null,null,null,null,"2021-10-01","17:00:00",29685,29700,29645,29665,19450]
["2021-10-01","19:30:00",29510,29580,29510,29550,592,null,null,null,null,null,null,null,"2021-10-01","19:30:00",29510,29575,29505,29540,12867]
["2021-10-01","20:00:00",29550,29600,29530,29580,677,null,null,null,null,null,null,null,"2021-10-01","20:00:00",29545,29600,29525,29585,11860]
["2021-10-01","22:30:00",29540,29580,29490,29530,1594,null,null,null,null,null,null,null,"2021-10-01","22:30:00",29540,29580,29485,29525,38724]
["2021-10-01","00:30:00",29480,29490,29340,29380,1829,null,null,null,null,null,null,null,"2021-10-01","00:30:00",29485,29490,29345,29380,44377]
["2021-10-01","03:00:00",29400,29470,29400,29450,584,null,null,null,null,null,null,null,"2021-10-01","03:00:00",29405,29475,29405,29455,13442]
["2021-10-01","03:30:00",29440,29490,29440,29440,551,null,null,null,null,null,null,null,"2021-10-01","03:30:00",29450,29495,29440,29440,12209]
["2021-10-01","06:00:00",29300,29300,29300,29300,62,null,null,null,null,null,null,null,"2021-10-01","06:00:00",29300,29300,29300,29300,1776]
["2021-10-01","09:30:00",29370,29410,29220,29220,3777,null,null,null,null,null,null,null,"2021-10-01","09:30:00",29365,29405,29210,29220,56797]
["2021-10-01","12:30:00",28840,28920,28680,28690,6488,null,null,null,null,null,null,null,"2021-10-01","12:30:00",28845,28920,28680,28695,80742]
["2021-10-01","13:00:00",28700,28750,28680,28680,3462,null,null,null,null,null,null,null,"2021-10-01","13:00:00",28695,28750,28675,28685,42741]
["2021-10-04","16:30:00",28830,28880,28760,28830,2847,null,null,null,null,null,null,null,"2021-10-04","16:30:00",28830,28880,28760,28820,38635]
["2021-10-04","19:00:00",28800,28830,28790,28800,575,null,null,null,null,null,null,null,"2021-10-04","19:00:00",28800,28840,28790,28800,13508]
["2021-10-04","21:00:00",28970,29010,28950,29010,878,null,null,null,null,null,null,null,"2021-10-04","21:00:00",28970,29015,28955,29015,16255]
["2021-10-04","21:30:00",29010,29010,28870,28880,1723,null,null,null,null,null,null,null,"2021-10-04","21:30:00",29015,29015,28865,28880,28734]
["2021-10-04","00:00:00",28790,28870,28740,28820,1791,null,null,null,null,null,null,null,"2021-10-04","00:00:00",28790,28880,28735,28820,37629]
["2021-10-04","02:30:00",28930,29010,28930,28980,654,null,null,null,null,null,null,null,"2021-10-04","02:30:00",28925,29005,28920,28975,12217]
["2021-10-04","05:00:00",29060,29090,29050,29060,299,null,null,null,null,null,null,null,"2021-10-04","05:00:00",29065,29095,29045,29060,4675]
["2021-10-04","06:00:00",29050,29050,29050,29050,37,null,null,null,null,null,null,null,"2021-10-04","06:00:00",29045,29045,29045,29045,1682]
["2021-10-04","09:30:00",28800,28850,28580,28710,5959,null,null,null,null,null,null,null,"2021-10-04","09:30:00",28800,28850,28575,28705,101525]
["2021-10-04","12:00:00",28520,28530,28450,28490,1545,null,null,null,null,null,null,null,"2021-10-04","12:00:00",28525,28530,28445,28490,19712]
["2021-10-04","14:30:00",28470,28470,28390,28450,4950,null,null,null,null,null,null,null,"2021-10-04","14:30:00",28470,28475,28390,28450,51919]
["2021-10-04","15:00:00",28450,28460,28230,28230,5111,null,null,null,null,null,null,null,"2021-10-04","15:00:00",28450,28465,28240,28240,32920]
["2021-10-05","18:30:00",28330,28350,28290,28330,739]
["2021-10-05","20:00:00",28380,28380,28280,28320,875]
["2021-10-05","23:00:00",28280,28310,28030,28060,3314]
["2021-10-05","23:30:00",28050,28060,27640,27740,6703]
["2021-10-05","02:00:00",27730,27770,27710,27720,795]
["2021-10-05","04:30:00",27830,27910,27800,27900,595]
["2021-10-05","08:45:00",27940,27940,27800,27870,3895]
["2021-10-05","09:00:00",27860,27990,27710,27860,13523]
["2021-10-05","11:30:00",27660,27850,27660,27820,3452]
["2021-10-05","14:00:00",27790,27810,27700,27780,3512]
["2021-10-06","17:30:00",27890,28020,27890,28010,2314]
["2021-10-06","18:30:00",28040,28060,28020,28050,778]
["2021-10-06","20:00:00",28000,28060,27970,28050,508]
["2021-10-06","22:30:00",27990,28100,27970,28070,2444]
["2021-10-06","01:00:00",28200,28240,28190,28220,442]
["2021-10-06","01:30:00",28220,28240,28210,28210,696]
["2021-10-06","03:30:00",28260,28280,28260,28270,488]
["2021-10-06","06:00:00",28170,28170,28170,28170,68]
["2021-10-06","10:30:00",27770,27800,27460,27650,9604]
["2021-10-06","11:00:00",27650,27660,27510,27540,5694]
["2021-10-06","13:30:00",27330,27540,27290,27530,4093]
["2021-10-07","17:00:00",27210,27220,26980,27220,5433]
["2021-10-07","19:00:00",27160,27190,27120,27180,1113]
["2021-10-07","19:30:00",27180,27180,27100,27120,782]
["2021-10-07","22:00:00",27180,27290,27180,27220,986]
["2021-10-07","00:30:00",27370,27520,27340,27510,1796]
["2021-10-07","03:00:00",27610,27730,27580,27720,1218]
["2021-10-07","04:00:00",27680,27750,27680,27730,580]
["2021-10-07","05:30:00",27690,27700,27680,27680,60]
["2021-10-07","10:00:00",27810,27910,27790,27850,5184]
["2021-10-07","12:30:00",27870,27890,27750,27780,3077]
["2021-10-07","13:00:00",27780,27840,27710,27720,3546]
["2021-10-07","15:00:00",27690,27820,27670,27820,5962]
["2021-10-08","18:30:00",27860,27890,27850,27890,324]
["2021-10-08","21:00:00",27950,27970,27920,27940,723]
["2021-10-08","21:30:00",27930,27960,27930,27950,406]
["2021-10-08","00:00:00",28070,28080,28030,28050,553]
["2021-10-08","02:30:00",28150,28160,28130,28140,245]
["2021-10-08","04:30:00",28110,28130,28030,28040,354]
["2021-10-08","05:00:00",28050,28060,28040,28050,162]
["2021-10-08","09:30:00",28100,28260,28090,28250,5356]
["2021-10-08","12:00:00",28260,28270,28220,28230,1128]
["2021-10-08","13:30:00",28170,28200,28130,28140,1530]
["2021-10-08","14:30:00",28110,28150,28050,28050,4494]
["2021-10-11","18:00:00",28050,28070,28030,28060,373]
["2021-10-11","20:30:00",28140,28140,28110,28130,151]
["2021-10-11","23:00:00",28080,28130,28080,28110,816]
["2021-10-11","23:30:00",28110,28140,28090,28110,755]
["2021-10-11","01:30:00",28080,28100,28070,28100,108]
["2021-10-11","04:00:00",28100,28120,28090,28110,181]
["2021-10-11","08:45:00",28090,28120,27960,27960,2684]
["2021-10-11","09:00:00",27970,28040,27900,28020,6395]
["2021-10-11","11:30:00",28490,28510,28470,28470,679]
["2021-10-11","14:00:00",28470,28490,28450,28470,1480]
["2021-10-12","17:00:00",28510,28550,28480,28510,875]
["2021-10-12","17:30:00",28510,28540,28480,28500,815]
["2021-10-12","20:00:00",28490,28570,28490,28570,763]
["2021-10-12","22:30:00",28700,28770,28670,28770,1336]
["2021-10-12","00:00:00",28730,28750,28690,28690,434]
["2021-10-12","01:00:00",28730,28730,28660,28680,373]
["2021-10-12","03:30:00",28550,28580,28540,28580,138]
["2021-10-12","06:00:00",28470,28470,28470,28470,30]
["2021-10-12","10:30:00",28220,28280,28160,28250,2684]
["2021-10-12","11:00:00",28260,28310,28220,28240,2102]
["2021-10-12","13:00:00",28210,28240,28190,28230,1254]
["2021-10-13","16:30:00",28070,28150,28060,28130,2021]
["2021-10-13","19:00:00",28240,28260,28210,28230,490]
["2021-10-13","19:30:00",28220,28270,28210,28260,381]
["2021-10-13","22:30:00",28290,28370,28220,28230,2282]
["2021-10-13","00:00:00",28260,28310,28260,28310,634]
["2021-10-13","02:30:00",28280,28310,28280,28300,203]
["2021-10-13","03:00:00",28290,28320,28290,28300,200]
["2021-10-13","05:30:00",28100,28120,28090,28110,70]
["2021-10-13","10:00:00",28350,28350,28140,28160,4368]
["2021-10-13","11:30:00",28180,28210,28140,28170,1072]
["2021-10-13","12:30:00",28240,28240,28160,28180,947]
["2021-10-13","15:00:00",28150,28190,28130,28140,2279]
["2021-10-14","18:30:00",28280,28290,28260,28270,378]
["2021-10-14","21:00:00",28250,28260,28230,28260,345]
["2021-10-14","21:30:00",28250,28280,28180,28190,1537]
["2021-10-14","23:30:00",28090,28160,28090,28150,1021]
["2021-10-14","02:00:00",28190,28220,28190,28220,123]
["2021-10-14","04:30:00",28160,28190,28150,28190,141]
["2021-10-14","05:00:00",28190,28210,28170,28190,78]
["2021-10-14","10:00:00",28410,28440,28370,28400,1555]
["2021-10-14","11:30:00",28420,28460,28420,28460,549]
["2021-10-14","14:00:00",28510,28560,28490,28510,1809]
["2021-10-14","14:30:00",28520,28570,28510,28560,2535]
["2021-10-15","18:00:00",28670,28700,28660,28670,362]
["2021-10-15","20:00:00",28660,28670,28650,28650,188]
["2021-10-15","22:30:00",28690,28700,28630,28660,884]
["2021-10-15","23:00:00",28670,28740,28660,28690,810]
["2021-10-15","01:30:00",28690,28710,28680,28700,145]
["2021-10-15","04:00:00",28720,28720,28700,28710,97]
["2021-10-15","05:00:00",28730,28800,28730,28790,386]
["2021-10-15","08:45:00",28800,28900,28790,28870,2194]
["2021-10-15","11:00:00",28870,28960,28860,28920,2729]
["2021-10-15","13:30:00",28940,28960,28930,28950,715]
["2021-10-18","17:00:00",29100,29130,29090,29130,642]
["2021-10-18","17:30:00",29130,29140,29120,29130,335]
["2021-10-18","20:30:00",29140,29150,29130,29130,290]
["2021-10-18","22:00:00",29160,29180,29150,29180,344]
["2021-10-18","00:30:00",29190,29190,29170,29170,217]
["2021-10-18","01:00:00",29170,29180,29150,29150,266]
["2021-10-18","03:30:00",29200,29200,29170,29190,99]
["2021-10-18","05:30:00",29170,29190,29170,29180,48]
["2021-10-18","10:00:00",29050,29050,28980,29000,1887]
["2021-10-18","10:30:00",29000,29000,28920,28990,2099]
["2021-10-18","13:00:00",29000,29010,28980,28990,804]
["2021-10-19","16:30:00",28920,28940,28880,28910,909]
["2021-10-19","17:30:00",28940,28940,28910,28920,515]
["2021-10-19","19:00:00",28930,28950,28910,28920,353]
["2021-10-19","21:30:00",28890,28910,28880,28880,431]
["2021-10-19","00:00:00",29010,29080,29000,29050,542]
["2021-10-19","02:30:00",29070,29070,29040,29070,115]
["2021-10-19","04:00:00",29100,29100,29070,29100,115]
["2021-10-19","05:00:00",29090,29100,29060,29070,155]
["2021-10-19","09:30:00",29200,29240,29060,29130,3156]
["2021-10-19","12:00:00",29210,29240,29190,29190,798]
["2021-10-19","12:30:00",29190,29280,29190,29260,2821]
["2021-10-19","15:00:00",29220,29270,29210,29260,3640]
["2021-10-20","18:00:00",29230,29250,29220,29240,476]
["2021-10-20","20:30:00",29300,29310,29300,29300,521]
["2021-10-20","21:00:00",29310,29310,29280,29280,226]
["2021-10-20","23:30:00",29350,29370,29330,29370,615]
["2021-10-20","02:00:00",29390,29400,29370,29390,207]
["2021-10-20","03:00:00",29380,29390,29360,29360,136]
["2021-10-20","04:30:00",29370,29390,29340,29390,247]
["2021-10-20","09:00:00",29410,29450,29350,29410,4231]
["2021-10-20","11:30:00",29260,29260,29210,29250,1882]
["2021-10-20","14:00:00",29290,29290,29220,29250,1536]
["2021-10-21","16:30:00",29320,29330,29260,29270,840]
["2021-10-21","17:30:00",29270,29290,29250,29290,381]
["2021-10-21","20:00:00",29310,29320,29290,29290,604]
["2021-10-21","22:30:00",29280,29280,29260,29260,550]
["2021-10-21","23:00:00",29260,29340,29260,29340,612]
["2021-10-21","01:30:00",29320,29330,29310,29310,101]
["2021-10-21","03:30:00",29300,29310,29300,29310,49]
["2021-10-21","06:00:00",29260,29260,29260,29260,40]
["2021-10-21","08:45:00",29210,29230,29110,29110,1265]
["2021-10-21","11:00:00",29170,29200,29140,29150,1276]
["2021-10-21","12:30:00",29130,29130,29070,29070,1260]
["2021-10-22","16:30:00",28730,28760,28720,28730,2868]
["2021-10-22","17:00:00",28720,28720,28520,28560,4010]
["2021-10-22","19:30:00",28600,28610,28550,28550,555]
["2021-10-22","22:00:00",28540,28550,28520,28530,531]
["2021-10-22","00:00:00",28670,28690,28520,28520,1166]
["2021-10-22","00:30:00",28520,28530,28480,28500,959]
["2021-10-22","03:00:00",28550,28600,28530,28600,164]
["2021-10-22","05:30:00",28550,28550,28520,28550,37]
["2021-10-22","10:00:00",28830,28910,28810,28890,3083]
["2021-10-22","10:30:00",28900,28990,28900,28910,4343]
["2021-10-22","13:00:00",28900,28910,28790,28820,2901]
["2021-10-22","15:00:00",28790,28870,28790,28870,3667]
["2021-10-25","18:30:00",28880,28880,28860,28870,195]
["2021-10-25","19:00:00",28870,28890,28850,28880,301]
["2021-10-25","21:30:00",28900,28900,28860,28870,345]
["2021-10-25","23:00:00",28910,28930,28890,28930,619]
["2021-10-25","02:00:00",28760,28790,28760,28780,230]
["2021-10-25","02:30:00",28780,28790,28750,28750,352]
["2021-10-25","05:00:00",28730,28730,28700,28710,119]
["2021-10-25","09:30:00",28540,28670,28500,28620,3476]
["2021-10-25","11:30:00",28510,28570,28510,28560,1220]
["2021-10-25","12:00:00",28570,28660,28570,28600,1926]
["2021-10-25","14:30:00",28580,28630,28570,28610,2285]
["2021-10-26","18:00:00",28670,28670,28620,28640,379]
["2021-10-26","20:30:00",28660,28660,28660,28660,45]
["2021-10-26","21:30:00",28680,28690,28670,28690,186]
["2021-10-26","23:00:00",28680,28700,28650,28690,738]
["2021-10-26","01:30:00",28820,28870,28810,28860,297]
["2021-10-26","04:00:00",28840,28850,28830,28850,80]
["2021-10-26","04:30:00",28850,28850,28800,28820,163]
["2021-10-26","09:00:00",28960,29110,28900,29060,7247]
["2021-10-26","10:30:00",29120,29150,29100,29100,1396]
["2021-10-26","13:30:00",29140,29150,29110,29110,615]
["2021-10-26","14:00:00",29110,29170,29110,29170,1250]
["2021-10-27","17:30:00",29180,29180,29160,29180,275]
["2021-10-27","20:00:00",29180,29190,29180,29180,106]
["2021-10-27","22:00:00",29190,29190,29180,29190,139]
["2021-10-27","22:30:00",29190,29210,29180,29190,620]
["2021-10-27","01:00:00",29090,29090,29050,29060,396]
["2021-10-27","03:30:00",29030,29030,28990,29020,138]
["2021-10-27","06:00:00",28950,28950,28950,28950,48]
["2021-10-27","09:00:00",29050,29140,28980,29020,5275]
["2021-10-27","10:30:00",28940,28940,28860,28880,1883]
["2021-10-27","13:00:00",28930,28950,28920,28940,347]
["2021-10-28","16:30:00",29010,29020,28980,28980,620]
["2021-10-28","17:00:00",28990,29000,28920,28920,823]
["2021-10-28","19:00:00",28770,28830,28760,28780,945]
["2021-10-28","21:30:00",28740,28780,28730,28750,698]
["2021-10-28","00:00:00",28760,28820,28760,28780,611]
["2021-10-28","00:30:00",28770,28820,28770,28790,349]
["2021-10-28","03:00:00",28860,28880,28840,28850,120]
["2021-10-28","05:30:00",28670,28690,28660,28670,106]
["2021-10-28","09:30:00",28820,28820,28700,28750,2034]
["2021-10-28","10:00:00",28760,28810,28750,28790,1231]
["2021-10-28","12:30:00",28800,28840,28790,28800,843]
["2021-10-28","15:00:00",28830,28840,28740,28760,2997]
["2021-10-29","18:30:00",28770,28790,28760,28790,222]
["2021-10-29","19:30:00",28800,28830,28800,28820,185]
["2021-10-29","21:00:00",28790,28800,28780,28790,284]
["2021-10-29","23:30:00",28830,28860,28830,28840,723]
["2021-10-29","02:00:00",28820,28850,28820,28830,102]
["2021-10-29","02:30:00",28830,28860,28830,28850,76]
["2021-10-29","04:30:00",28820,28910,28810,28900,399]
["2021-10-29","09:00:00",28830,28880,28570,28570,6065]
["2021-10-29","11:30:00",28780,28810,28760,28800,800]
["2021-10-29","12:00:00",28800,29030,28770,28990,3417]
["2021-10-29","14:30:00",28850,28930,28820,28900,2974]
["2021-11-01","18:00:00",28800,28830,28790,28800,366]
["2021-11-01","20:00:00",28730,28750,28730,28750,455]
["2021-11-01","20:30:00",28750,28780,28740,28780,488]
["2021-11-01","23:00:00",28830,28850,28800,28820,955]
["2021-11-01","01:30:00",28980,28980,28960,28970,83]
["2021-11-01","03:00:00",28960,28970,28900,28910,161]
["2021-11-01","04:00:00",28910,28930,28910,28920,74]
["2021-11-01","08:45:00",29410,29480,29410,29450,2596]
["2021-11-01","11:00:00",29540,29590,29510,29540,2464]
["2021-11-01","13:30:00",29570,29600,29570,29600,1739]
["2021-11-01","14:00:00",29600,29640,29600,29630,2564]
["2021-11-02","17:00:00",29600,29660,29590,29620,1877]
["2021-11-02","19:30:00",29600,29600,29580,29600,137]
["2021-11-02","22:00:00",29560,29570,29540,29560,273]
["2021-11-02","22:30:00",29550,29580,29540,29550,957]
["2021-11-02","01:00:00",29590,29600,29570,29580,361]
["2021-11-02","03:30:00",29440,29480,29440,29470,180]
["2021-11-02","05:30:00",29540,29550,29530,29550,70]
["2021-11-02","06:00:00",29560,29560,29560,29560,26]
["2021-11-02","10:30:00",29540,29570,29520,29550,1205]
["2021-11-02","13:00:00",29520,29530,29480,29490,613]
["2021-11-02","14:30:00",29500,29530,29480,29500,1947]
["2021-11-04","16:30:00",29500,29500,29460,29480,822]
["2021-11-04","19:00:00",29450,29470,29440,29460,237]
["2021-11-04","21:30:00",29500,29510,29500,29500,242]
["2021-11-04","00:00:00",29530,29540,29510,29540,399]
["2021-11-04","00:30:00",29540,29550,29520,29520,287]
["2021-11-04","02:30:00",29510,29510,29490,29500,302]
["2021-11-04","05:00:00",29500,29510,29490,29490,81]
["2021-11-04","09:30:00",29850,29860,29760,29820,2203]
["2021-11-04","10:00:00",29820,29830,29780,29800,1267]
["2021-11-04","13:00:00",29730,29770,29730,29750,1284]
["2021-11-04","14:30:00",29730,29790,29720,29780,1605]
["2021-11-05","18:00:00",29770,29780,29760,29780,291]
["2021-11-05","18:30:00",29780,29780,29760,29770,166]
["2021-11-05","21:00:00",29720,29740,29720,29740,316]
["2021-11-05","23:00:00",29700,29710,29670,29700,472]
["2021-11-05","01:30:00",29630,29640,29620,29640,225]
["2021-11-05","02:00:00",29640,29660,29640,29660,147]
["2021-11-05","04:30:00",29710,29770,29690,29770,363]
["2021-11-05","09:00:00",29790,29820,29630,29660,4405]
["2021-11-05","11:30:00",29620,29630,29600,29610,584]
["2021-11-05","12:00:00",29620,29620,29600,29610,361]
["2021-11-05","14:00:00",29590,29610,29560,29600,1178]
["2021-11-08","17:30:00",29610,29630,29610,29620,266]
["2021-11-08","20:00:00",29700,29720,29690,29690,437]
["2021-11-08","20:30:00",29700,29710,29700,29700,351]
["2021-11-08","23:30:00",29710,29750,29710,29720,489]
["2021-11-08","01:00:00",29680,29700,29650,29700,869]
["2021-11-08","03:30:00",29660,29670,29660,29660,122]
["2021-11-08","04:00:00",29670,29670,29630,29650,183]
["2021-11-08","08:45:00",29820,29840,29730,29760,1406]
["2021-11-08","10:30:00",29550,29600,29530,29540,1161]
["2021-11-08","13:00:00",29560,29560,29510,29530,516]
["2021-11-08","13:30:00",29530,29540,29510,29520,652]
["2021-11-09","17:00:00",29550,29580,29510,29530,1193]
["2021-11-09","19:30:00",29550,29570,29540,29560,331]
["2021-11-09","20:30:00",29580,29600,29580,29590,283]
["2021-11-09","22:00:00",29580,29600,29580,29590,146]
["2021-11-09","00:30:00",29600,29630,29600,29620,510]
["2021-11-09","03:00:00",29620,29650,29620,29640,69]
["2021-11-09","05:30:00",29670,29690,29660,29680,165]
["2021-11-09","09:00:00",29650,29800,29610,29700,5160]
["2021-11-09","10:00:00",29590,29590,29530,29560,1712]
["2021-11-09","12:30:00",29480,29480,29230,29260,6338]
["2021-11-09","15:00:00",29270,29330,29260,29300,3265]
["2021-11-10","16:30:00",29330,29350,29320,29330,664]
["2021-11-10","19:00:00",29380,29380,29380,29380,87]
["2021-11-10","21:00:00",29410,29410,29400,29410,256]
["2021-11-10","23:30:00",29410,29410,29190,29200,2113]
["2021-11-10","00:00:00",29200,29280,29200,29250,2870]
["2021-11-10","02:30:00",29250,29270,29240,29260,407]
["2021-11-10","05:00:00",29270,29270,29250,29270,294]
["2021-11-10","06:00:00",29290,29290,29290,29290,76]
["2021-11-10","09:30:00",29230,29280,29190,29230,2323]
["2021-11-10","12:00:00",29120,29140,29100,29140,683]
["2021-11-10","14:30:00",29110,29130,29080,29090,1446]
["2021-11-11","18:00:00",29210,29230,29170,29180,645]
["2021-11-11","19:30:00",29210,29210,29180,29190,367]
["2021-11-11","20:30:00",29170,29170,29140,29150,363]
["2021-11-11","23:00:00",29220,29230,29210,29220,290]
["2021-11-11","01:30:00",29340,29340,29310,29330,321]
["2021-11-11","02:00:00",29330,29340,29300,29300,186]
["2021-11-11","04:30:00",29050,29070,29000,29030,836]
["2021-11-11","08:45:00",29050,29070,28970,29020,1970]
["2021-11-11","11:00:00",29310,29340,29300,29330,1341]
["2021-11-11","11:30:00",29330,29380,29320,29330,1093]
["2021-11-11","14:00:00",29240,29280,29240,29260,1072]
["2021-11-12","17:30:00",29340,29340,29290,29320,752]
["2021-11-12","18:30:00",29390,29390,29370,29380,362]
["2021-11-12","20:00:00",29360,29370,29350,29360,196]
["2021-11-12","22:30:00",29370,29380,29360,29380,227]
["2021-11-12","01:00:00",29420,29460,29410,29440,522]
["2021-11-12","03:30:00",29420,29430,29410,29430,157]
["2021-11-12","05:00:00",29420,29420,29400,29420,281]
["2021-11-12","06:00:00",29410,29410,29410,29410,55]
["2021-11-12","10:30:00",29540,29630,29530,29600,1663]
["2021-11-12","13:00:00",29570,29590,29560,29590,1062]
["2021-11-12","13:30:00",29580,29580,29550,29550,918]
["2021-11-15","17:00:00",29610,29640,29590,29600,871]
["2021-11-15","19:00:00",29600,29610,29600,29600,200]
["2021-11-15","21:30:00",29600,29600,29590,29590,320]
["2021-11-15","22:00:00",29590,29600,29580,29600,235]
["2021-11-15","00:30:00",29600,29630,29590,29630,289]
["2021-11-15","02:00:00",29710,29720,29700,29710,524]
["2021-11-15","05:00:00",29710,29710,29700,29710,175]
["2021-11-15","05:30:00",29710,29720,29700,29700,161]
["2021-11-15","10:00:00",29770,29790,29730,29780,1033]
["2021-11-15","12:30:00",29710,29760,29710,29730,989]
["2021-11-15","14:30:00",29770,29780,29750,29760,1761]
["2021-11-15","15:00:00",29760,29780,29730,29730,2404]
["2021-11-16","18:30:00",29760,29760,29730,29730,262]
["2021-11-16","21:00:00",29740,29740,29740,29740,28]
["2021-11-16","23:30:00",29760,29760,29720,29740,846]
["2021-11-16","00:00:00",29750,29750,29710,29710,497]
["2021-11-16","02:30:00",29680,29730,29680,29720,148]
["2021-11-16","04:30:00",29690,29720,29690,29720,124]
["2021-11-16","09:00:00",29730,29780,29690,29730,1902]
["2021-11-16","09:30:00",29730,29790,29680,29760,1695]
["2021-11-16","12:00:00",29830,29850,29830,29840,404]
["2021-11-16","13:30:00",29770,29790,29730,29790,714]
["2021-11-17","17:30:00",29760,29770,29720,29740,423]
["2021-11-17","18:00:00",29730,29740,29730,29740,144]
["2021-11-17","20:30:00",29780,29790,29780,29790,309]
["2021-11-17","23:00:00",29790,29790,29780,29780,310]
["2021-11-17","01:00:00",29760,29800,29760,29790,498]
["2021-11-17","01:30:00",29800,29800,29790,29800,210]
["2021-11-17","04:00:00",29840,29840,29830,29840,103]
["2021-11-17","08:45:00",29880,29920,29860,29890,1109]
["2021-11-17","11:00:00",29670,29690,29650,29670,926]
["2021-11-17","12:00:00",29670,29720,29640,29640,1181]
["2021-11-17","13:30:00",29700,29720,29690,29720,937]
["2021-11-18","17:00:00",29710,29740,29700,29740,314]
["2021-11-18","19:30:00",29710,29710,29710,29710,18]
["2021-11-18","20:00:00",29710,29720,29710,29710,146]
["2021-11-18","22:00:00",29680,29680,29660,29680,268]
["2021-11-18","00:30:00",29600,29650,29600,29620,503]
["2021-11-18","03:00:00",29500,29540,29500,29520,313]
["2021-11-18","03:30:00",29520,29550,29520,29550,97]
["2021-11-18","06:00:00",29560,29560,29560,29560,75]
["2021-11-18","10:30:00",29540,29560,29490,29490,1823]
["2021-11-18","12:30:00",29420,29470,29400,29440,1678]
["2021-11-18","13:00:00",29440,29450,29430,29450,553]
["2021-11-19","16:30:00",29590,29610,29580,29600,620]
["2021-11-19","19:00:00",29650,29660,29630,29640,292]
["2021-11-19","21:30:00",29610,29610,29580,29580,494]
["2021-11-19","22:30:00",29580,29600,29570,29580,412]
["2021-11-19","00:00:00",29560,29580,29430,29460,1010]
["2021-11-19","02:30:00",29610,29610,29570,29580,245]
["2021-11-19","05:00:00",29580,29600,29570,29600,108]
["2021-11-19","05:30:00",29610,29610,29580,29590,138]
["2021-11-19","09:30:00",29670,29690,29630,29680,1404]
["2021-11-19","12:00:00",29750,29760,29740,29750,487]
["2021-11-19","14:30:00",29710,29760,29700,29760,2333]
["2021-11-19","15:00:00",29760,29780,29740,29780,2289]
["2021-11-22","18:30:00",29680,29680,29580,29600,2432]
["2021-11-22","21:00:00",29530,29540,29500,29540,420]
["2021-11-22","23:00:00",29560,29640,29540,29610,1251]
["2021-11-22","23:30:00",29620,29630,29570,29630,1034]
["2021-11-22","02:00:00",29600,29630,29600,29630,164]
["2021-11-22","04:30:00",29620,29630,29600,29620,117]
["2021-11-22","05:30:00",29620,29620,29600,29610,78]
["2021-11-22","09:00:00",29610,29640,29540,29580,2567]
["2021-11-22","11:30:00",29670,29690,29660,29670,321]
["2021-11-22","14:00:00",29770,29790,29760,29780,1062]
["2021-11-24","17:30:00",29770,29790,29750,29750,365]
["2021-11-24","18:00:00",29750,29770,29740,29770,462]
["2021-11-24","20:00:00",29760,29770,29760,29770,104]
["2021-11-24","22:30:00",29730,29760,29730,29740,400]
["2021-11-24","01:00:00",29880,29880,29830,29850,496]
["2021-11-24","01:30:00",29840,29860,29680,29720,1201]
["2021-11-24","04:00:00",29760,29790,29760,29770,210]
["2021-11-24","08:45:00",29670,29680,29640,29660,1101]
["2021-11-24","10:30:00",29560,29590,29540,29550,964]
["2021-11-24","11:00:00",29550,29550,29420,29440,3506]
["2021-11-24","13:30:00",29240,29290,29210,29220,3150]
["2021-11-25","17:00:00",29320,29370,29310,29350,1365]
["2021-11-25","18:30:00",29380,29380,29260,29280,1132]
["2021-11-25","19:30:00",29320,29320,29270,29270,433]
["2021-11-25","22:00:00",29320,29330,29310,29330,253]
["2021-11-25","00:30:00",29320,29340,29300,29340,609]
["2021-11-25","03:00:00",29400,29420,29400,29410,271]
["2021-11-25","04:30:00",29350,29400,29350,29390,149]
["2021-11-25","05:30:00",29420,29450,29400,29450,259]
["2021-11-25","10:00:00",29550,29580,29520,29530,1302]
["2021-11-25","12:30:00",29540,29560,29530,29530,897]
["2021-11-25","13:00:00",29530,29550,29520,29530,328]
["2021-11-26","16:30:00",29520,29520,29500,29510,362]
["2021-11-26","18:30:00",29500,29500,29490,29490,274]
["2021-11-26","21:00:00",29480,29480,29470,29470,100]
["2021-11-26","21:30:00",29470,29480,29470,29470,77]
["2021-11-26","00:00:00",29490,29500,29490,29500,103]
["2021-11-26","02:30:00",29510,29510,29490,29500,86]
["2021-11-26","04:00:00",29480,29480,29480,29480,0]
["2021-11-26","05:00:00",29490,29490,29490,29490,7]
["2021-11-26","09:30:00",29060,29070,28910,28950,4315]
["2021-11-26","12:00:00",28700,28720,28630,28680,3313]
["2021-11-26","14:30:00",28640,28770,28640,28750,4630]
["2021-11-26","15:00:00",28750,28790,28680,28790,5886]
["2021-11-29","18:00:00",28610,28620,28510,28540,2081]
["2021-11-29","20:30:00",28600,28610,28540,28540,848]
["2021-11-29","23:00:00",28500,28550,28500,28540,692]
["2021-11-29","23:30:00",28540,28590,28400,28450,2963]
["2021-11-29","02:00:00",28150,28240,28150,28240,1041]
["2021-11-29","04:00:00",28040,28040,27510,27700,807]
["2021-11-29","08:45:00",28320,28370,28230,28320,3809]
["2021-11-29","09:00:00",28320,28570,28310,28430,8732]
["2021-11-29","11:30:00",28720,28790,28570,28600,2577]
["2021-11-29","13:00:00",28580,28610,28500,28520,1743]
["2021-11-30","17:00:00",28290,28350,28200,28210,2949]
["2021-11-30","17:30:00",28220,28300,28140,28220,2424]
["2021-11-30","20:00:00",28290,28370,28290,28320,811]
["2021-11-30","22:30:00",28320,28440,28310,28420,652]
["2021-11-30","01:00:00",28270,28320,28260,28280,713]
["2021-11-30","01:30:00",28290,28370,28280,28370,639]
["2021-11-30","03:30:00",28490,28500,28460,28500,193]
["2021-11-30","06:00:00",28360,28360,28360,28360,129]
["2021-11-30","10:30:00",28660,28660,28590,28590,2302]
["2021-11-30","11:00:00",28590,28620,28480,28500,2263]
["2021-11-30","14:00:00",28410,28410,27960,28010,11718]
["2021-12-01","16:30:00",27610,27700,27480,27650,3276]
["2021-12-01","19:00:00",27540,27570,27510,27510,1354]
["2021-12-01","19:30:00",27510,27620,27510,27610,1466]
["2021-12-01","22:00:00",27690,27720,27620,27630,863]
["2021-12-01","00:00:00",27660,27760,27660,27730,1508]
["2021-12-01","02:30:00",27540,27600,27500,27500,628]
["2021-12-01","03:00:00",27510,27570,27510,27560,353]
["2021-12-01","05:30:00",27590,27690,27590,27620,364]
["2021-12-01","10:00:00",27790,27960,27720,27890,3908]
["2021-12-01","12:00:00",28050,28070,27930,28010,2047]
["2021-12-01","12:30:00",28000,28030,27910,28020,3013]
["2021-12-01","15:00:00",27910,28180,27870,28180,7093]
["2021-12-02","18:30:00",28140,28230,28140,28150,855]
["2021-12-02","21:00:00",28140,28180,28130,28170,290]
["2021-12-02","22:00:00",28160,28160,28110,28110,436]
["2021-12-02","23:30:00",28090,28090,27990,28060,1462]
["2021-12-02","02:00:00",28020,28130,27990,28060,818]
["2021-12-02","04:30:00",27720,27760,27640,27650,949]
["2021-12-02","05:00:00",27660,27680,27480,27520,1186]
["2021-12-02","09:30:00",27860,27940,27750,27820,5401]
["2021-12-02","11:30:00",27750,27850,27730,27840,2311]
["2021-12-02","14:00:00",27810,27850,27790,27830,1730]
["2021-12-02","14:30:00",27820,27880,27760,27760,3511]
["2021-12-03","18:00:00",27680,27820,27670,27780,1299]
["2021-12-03","20:30:00",27730,27740,27700,27700,378]
["2021-12-03","21:30:00",27630,27640,27530,27610,1207]
["2021-12-03","23:00:00",27540,27570,27510,27560,932]
["2021-12-03","01:30:00",27760,27780,27630,27780,1052]
["2021-12-03","04:00:00",27890,27920,27860,27910,221]
["2021-12-03","08:45:00",27870,27890,27780,27840,1714]
["2021-12-03","09:30:00",27760,27810,27730,27760,3673]
["2021-12-03","11:00:00",27690,27740,27660,27690,1612]
["2021-12-03","13:30:00",27820,27970,27820,27920,2559]
["2021-12-06","17:00:00",28130,28160,28080,28100,1754]
["2021-12-06","17:30:00",28090,28090,28040,28060,855]
["2021-12-06","19:30:00",27980,27990,27940,27960,579]
["2021-12-06","22:00:00",28100,28160,28100,28110,355]
["2021-12-06","00:30:00",27920,27920,27680,27710,2298]
["2021-12-06","01:00:00",27710,27780,27700,27760,1888]
["2021-12-06","03:30:00",27720,27720,27630,27650,354]
["2021-12-06","06:00:00",27790,27790,27790,27790,81]
["2021-12-06","10:00:00",27840,27870,27770,27820,2431]
["2021-12-06","10:30:00",27820,27880,27740,27860,2766]
["2021-12-06","13:00:00",27900,27930,27870,27910,1334]
["2021-12-07","16:30:00",27840,27860,27790,27840,959]
["2021-12-07","19:00:00",27750,27790,27700,27720,843]
["2021-12-07","20:30:00",27790,27850,27790,27850,444]
["2021-12-07","21:30:00",27810,27830,27810,27820,300]
["2021-12-07","00:00:00",27950,28040,27910,28010,1778]
["2021-12-07","02:30:00",28040,28080,28030,28070,401]
["2021-12-07","03:00:00",28080,28130,28070,28120,656]
["2021-12-07","05:00:00",28060,28100,28030,28070,260]
["2021-12-07","09:30:00",28020,28120,27990,28120,2104]
["2021-12-07","12:00:00",28280,28320,28270,28310,731]
["2021-12-07","12:30:00",28310,28430,28310,28420,2986]
["2021-12-07","15:00:00",28590,28590,28440,28520,5708]
["2021-12-08","18:30:00",28650,28650,28610,28610,422]
["2021-12-08","20:30:00",28610,28630,28610,28610,129]
["2021-12-08","21:00:00",28610,28610,28560,28580,382]
["2021-12-08","23:30:00",28610,28670,28610,28670,955]
["2021-12-08","02:00:00",28760,28800,28750,28780,343]
["2021-12-08","03:30:00",28780,28810,28770,28780,299]
["2021-12-08","04:30:00",28780,28830,28760,28810,135]
["2021-12-08","09:00:00",28850,28860,28620,28660,4285]
["2021-12-08","11:30:00",28760,28850,28750,28810,835]
["2021-12-08","14:00:00",28840,28860,28790,28820,1280]
["2021-12-08","14:30:00",28820,28870,28770,28860,2070]
["2021-12-09","17:30:00",28860,28890,28830,28860,478]
["2021-12-09","20:00:00",28770,28830,28750,28790,463]
["2021-12-09","22:30:00",28840,28850,28830,28830,149]
["2021-12-09","23:00:00",28840,28850,28820,28850,181]
["2021-12-09","01:30:00",28870,28890,28860,28880,231]
["2021-12-09","04:00:00",28880,28890,28850,28860,64]
["2021-12-09","06:00:00",28880,28880,28880,28880,66]
["2021-12-09","08:45:00",28900,28900,28830,28830,669]
["2021-12-09","11:00:00",28830,28830,28790,28820,570]
["2021-12-09","13:30:00",28800,28810,28770,28790,372]
["2021-12-09","15:00:00",28760,28780,28740,28750,842]
["2021-12-10","17:00:00",28700,28700,28610,28680,1058]
["2021-12-10","19:30:00",28640,28660,28640,28650,328]
["2021-12-10","22:00:00",28620,28630,28580,28600,493]
["2021-12-10","00:30:00",28580,28610,28550,28610,704]
["2021-12-10","01:00:00",28610,28640,28590,28620,349]
["2021-12-10","03:00:00",28670,28690,28660,28670,200]
["2021-12-10","05:30:00",28540,28600,28540,28570,117]
["2021-12-10","10:00:00",28480,28490,28420,28490,2272]
["2021-12-10","10:30:00",28490,28530,28470,28500,1481]
["2021-12-10","13:30:00",28520,28530,28490,28510,812]
["2021-12-10","15:00:00",28370,28400,28350,28380,3858]
["2021-12-13","18:30:00",28430,28470,28430,28460,848]
["2021-12-13","19:00:00",28460,28460,28450,28460,126]
["2021-12-13","21:30:00",28510,28510,28490,28490,248]
["2021-12-13","23:30:00",28540,28570,28470,28490,1060]
["2021-12-13","02:00:00",28480,28500,28470,28490,282]
["2021-12-13","02:30:00",28480,28510,28460,28500,130]
["2021-12-13","05:00:00",28500,28540,28500,28530,123]
["2021-12-13","09:30:00",28620,28690,28590,28680,1553]
["2021-12-13","12:00:00",28640,28680,28630,28640,536]
["2021-12-13","12:30:00",28640,28650,28590,28620,1153]
["2021-12-13","14:30:00",28560,28650,28530,28590,2645]
["2021-12-14","18:00:00",28630,28670,28630,28670,362]
["2021-12-14","20:30:00",28650,28650,28620,28630,389]
["2021-12-14","21:00:00",28630,28630,28610,28610,365]
["2021-12-14","00:00:00",28500,28520,28380,28420,1524]
["2021-12-14","01:30:00",28420,28460,28410,28440,474]
["2021-12-14","04:00:00",28480,28510,28460,28490,323]
["2021-12-14","04:30:00",28490,28500,28480,28490,106]
["2021-12-14","09:00:00",28480,28620,28470,28560,3521]
["2021-12-14","11:00:00",28470,28470,28440,28440,918]
["2021-12-14","13:30:00",28320,28360,28310,28360,826]
["2021-12-14","14:00:00",28360,28370,28320,28360,713]
["2021-12-15","17:30:00",28440,28460,28430,28430,275]
["2021-12-15","20:00:00",28340,28370,28340,28350,339]
["2021-12-15","21:00:00",28350,28380,28350,28370,256]
["2021-12-15","22:30:00",28340,28340,28240,28280,1240]
["2021-12-15","01:00:00",28160,28210,28150,28210,791]
["2021-12-15","03:30:00",28210,28210,28180,28180,125]
["2021-12-15","06:00:00",28270,28270,28270,28270,93]
["2021-12-15","08:45:00",28250,28300,28240,28280,862]
["2021-12-15","10:30:00",28380,28430,28370,28400,936]
["2021-12-15","11:00:00",28400,28400,28340,28350,917]
["2021-12-15","11:30:00",28350,28370,28350,28370,444]
["2021-12-15","12:00:00",28380,28390,28350,28350,361]
["2021-12-15","12:30:00",28350,28410,28340,28400,838]
["2021-12-15","13:00:00",28400,28410,28370,28380,430]
["2021-12-15","13:30:00",28380,28380,28360,28380,605]
["2021-12-15","14:00:00",28380,28400,28370,28390,515]
["2021-12-15","14:30:00",28390,28420,28380,28420,1416]
["2021-12-15","15:00:00",28410,28470,28400,28470,3404]
["2021-12-16","16:30:00",28420,28450,28420,28430,600]
["2021-12-16","17:00:00",28430,28500,28430,28470,726]
["2021-12-16","17:30:00",28470,28480,28450,28480,454]
["2021-12-16","18:00:00",28480,28490,28430,28430,382]
["2021-12-16","18:30:00",28430,28470,28430,28450,297]
["2021-12-16","19:00:00",28450,28460,28450,28460,156]
["2021-12-16","19:30:00",28460,28470,28450,28470,247]
["2021-12-16","20:00:00",28480,28480,28450,28460,315]
["2021-12-16","20:30:00",28460,28460,28450,28460,132]
["2021-12-16","21:00:00",28460,28480,28460,28480,184]
["2021-12-16","21:30:00",28490,28500,28480,28480,316]
["2021-12-16","22:00:00",28470,28500,28470,28490,285]
["2021-12-16","22:30:00",28490,28500,28480,28480,268]
["2021-12-16","23:00:00",28480,28500,28470,28490,219]
["2021-12-16","23:30:00",28490,28490,28390,28420,983]
["2021-12-16","00:00:00",28420,28450,28410,28450,771]
["2021-12-16","00:30:00",28450,28490,28440,28470,523]
["2021-12-16","01:00:00",28470,28490,28450,28450,389]
["2021-12-16","01:30:00",28440,28450,28430,28450,526]
["2021-12-16","02:00:00",28450,28490,28450,28490,360]
["2021-12-16","02:30:00",28490,28520,28480,28510,293]
["2021-12-16","03:00:00",28520,28540,28500,28530,252]
["2021-12-16","03:30:00",28530,28590,28510,28560,329]
["2021-12-16","04:00:00",28550,28740,28460,28640,2496]
["2021-12-16","04:30:00",28630,28720,28630,28680,1796]
["2021-12-16","05:00:00",28680,28880,28680,28860,1869]
["2021-12-16","05:30:00",28860,28870,28770,28840,553]
["2021-12-16","06:00:00",28840,28840,28840,28840,129]
["2021-12-16","08:45:00",28840,28960,28840,28940,2787]
["2021-12-16","09:00:00",28940,28990,28890,28910,6122]
["2021-12-16","09:30:00",28910,28980,28910,28930,2909]
["2021-12-16","10:00:00",28930,28940,28890,28900,1749]
["2021-12-16","10:30:00",28890,28920,28720,28750,3396]
["2021-12-16","11:00:00",28750,28860,28750,28850,2260]
["2021-12-16","11:30:00",28850,28860,28830,28860,533]
["2021-12-16","12:00:00",28850,28890,28850,28870,662]
["2021-12-16","12:30:00",28870,28930,28860,28930,1511]
["2021-12-16","13:00:00",28930,28940,28900,28910,1038]
["2021-12-16","13:30:00",28910,28930,28870,28930,1689]
["2021-12-16","14:00:00",28930,28950,28920,28950,1022]
["2021-12-16","14:30:00",28950,29030,28950,29020,3281]
["2021-12-16","15:00:00",29020,29020,28980,29000,3674]
["2021-12-17","16:30:00",29090,29090,29040,29060,1583]
["2021-12-17","17:00:00",29070,29080,29020,29050,1160]
["2021-12-17","17:30:00",29050,29080,29030,29070,1007]
["2021-12-17","18:00:00",29070,29080,29040,29050,487]
["2021-12-17","18:30:00",29050,29070,29040,29070,286]
["2021-12-17","19:00:00",29070,29090,29060,29080,301]
["2021-12-17","19:30:00",29080,29120,29070,29110,331]
["2021-12-17","20:00:00",29110,29110,29090,29110,311]
["2021-12-17","20:30:00",29110,29150,29110,29130,649]
["2021-12-17","21:00:00",29130,29130,29090,29110,565]
["2021-12-17","21:30:00",29110,29130,29100,29100,382]
["2021-12-17","22:00:00",29100,29100,29070,29100,590]
["2021-12-17","22:30:00",29100,29100,29040,29060,563]
["2021-12-17","23:00:00",29060,29060,28990,29010,1358]
["2021-12-17","23:30:00",29020,29020,28930,28930,1407]
["2021-12-17","00:00:00",28930,28980,28890,28970,1178]
["2021-12-17","00:30:00",28960,28980,28940,28960,503]
["2021-12-17","01:00:00",28960,28960,28880,28930,1107]
["2021-12-17","01:30:00",28940,28940,28880,28880,435]
["2021-12-17","02:00:00",28880,28890,28810,28840,655]
["2021-12-17","02:30:00",28840,28850,28810,28810,256]
["2021-12-17","03:00:00",28810,28850,28790,28840,374]
["2021-12-17","03:30:00",28830,28860,28810,28820,387]
["2021-12-17","04:00:00",28820,28830,28740,28770,515]
["2021-12-17","04:30:00",28770,28800,28690,28730,717]
["2021-12-17","05:00:00",28720,28790,28680,28790,491]
["2021-12-17","05:30:00",28790,28820,28740,28750,331]
["2021-12-17","06:00:00",28740,28740,28740,28740,195]
["2021-12-17","08:45:00",28750,28800,28730,28760,1797]
["2021-12-17","09:00:00",28770,28860,28750,28770,4100]
["2021-12-17","09:30:00",28770,28810,28750,28770,2013]
["2021-12-17","10:00:00",28760,28820,28760,28780,1288]
["2021-12-17","10:30:00",28770,28780,28710,28740,1976]
["2021-12-17","11:00:00",28740,28770,28730,28740,710]
["2021-12-17","11:30:00",28750,28750,28720,28740,486]
["2021-12-17","12:00:00",28740,28740,28640,28680,1964]
["2021-12-17","12:30:00",28680,28690,28520,28530,3651]
["2021-12-17","13:00:00",28540,28540,28460,28500,3323]
["2021-12-17","13:30:00",28500,28570,28490,28570,2068]
["2021-12-17","14:00:00",28570,28570,28450,28470,2794]
["2021-12-17","14:30:00",28470,28520,28440,28470,4035]
["2021-12-17","15:00:00",28470,28540,28460,28520,4163]
["2021-12-20","16:30:00",28540,28600,28530,28590,1052]
["2021-12-20","17:00:00",28590,28630,28560,28610,1477]
["2021-12-20","17:30:00",28610,28610,28530,28530,695]
["2021-12-20","18:00:00",28530,28540,28430,28490,1572]
["2021-12-20","18:30:00",28500,28530,28430,28520,727]
["2021-12-20","19:00:00",28520,28530,28490,28490,418]
["2021-12-20","19:30:00",28490,28500,28460,28490,487]
["2021-12-20","20:00:00",28480,28510,28460,28510,460]
["2021-12-20","20:30:00",28510,28510,28480,28500,290]
["2021-12-20","21:00:00",28500,28510,28460,28460,604]
["2021-12-20","21:30:00",28470,28470,28380,28400,1304]
["2021-12-20","22:00:00",28400,28420,28370,28410,865]
["2021-12-20","22:30:00",28410,28450,28410,28440,530]
["2021-12-20","23:00:00",28440,28440,28400,28410,469]
["2021-12-20","23:30:00",28420,28470,28340,28440,2373]
["2021-12-20","00:00:00",28440,28460,28340,28390,1559]
["2021-12-20","00:30:00",28400,28560,28370,28540,1796]
["2021-12-20","01:00:00",28540,28600,28520,28590,1159]
["2021-12-20","01:30:00",28580,28590,28460,28520,907]
["2021-12-20","02:00:00",28520,28550,28470,28540,551]
["2021-12-20","02:30:00",28530,28570,28520,28550,280]
["2021-12-20","03:00:00",28540,28580,28530,28580,183]
["2021-12-20","03:30:00",28580,28610,28570,28610,147]
["2021-12-20","04:00:00",28610,28620,28550,28550,182]
["2021-12-20","04:30:00",28560,28610,28540,28560,194]
["2021-12-20","05:00:00",28570,28590,28520,28540,361]
["2021-12-20","05:30:00",28530,28530,28450,28460,671]
["2021-12-20","06:00:00",28450,28450,28450,28450,101]
["2021-12-20","08:45:00",28300,28330,28170,28220,2779]
["2021-12-20","09:00:00",28220,28380,28180,28320,6533]
["2021-12-20","09:30:00",28310,28360,28260,28320,3488]
["2021-12-20","10:00:00",28330,28330,28240,28300,2155]
["2021-12-20","10:30:00",28300,28350,28080,28090,3939]
["2021-12-20","11:00:00",28090,28100,27940,27990,7079]
["2021-12-20","11:30:00",27990,28010,27920,27960,2104]
["2021-12-20","12:00:00",27970,27990,27940,27970,1420]
["2021-12-20","12:30:00",27960,28000,27850,27850,4480]
["2021-12-20","13:00:00",27850,27990,27840,27920,3553]
["2021-12-20","13:30:00",27920,27940,27870,27880,1764]
["2021-12-20","14:00:00",27890,27930,27840,27900,2043]
["2021-12-20","14:30:00",27890,27900,27830,27870,4046]
["2021-12-20","15:00:00",27860,27910,27840,27900,5353]
["2021-12-21","16:30:00",27790,27880,27780,27880,1952]
["2021-12-21","17:00:00",27880,27950,27840,27950,2839]
["2021-12-21","17:30:00",27940,27950,27850,27870,1478]
["2021-12-21","18:00:00",27870,27880,27800,27810,1965]
["2021-12-21","18:30:00",27810,27900,27810,27900,1029]
["2021-12-21","19:00:00",27900,27990,27900,27980,1470]
["2021-12-21","19:30:00",27980,28030,27960,28020,1125]
["2021-12-21","20:00:00",28020,28020,27960,27990,831]
["2021-12-21","20:30:00",27990,28050,27990,28040,668]
["2021-12-21","21:00:00",28040,28080,28030,28040,1300]
["2021-12-21","21:30:00",28040,28050,28000,28000,447]
["2021-12-21","22:00:00",28000,28030,27990,28030,442]
["2021-12-21","22:30:00",28030,28040,28010,28030,367]
["2021-12-21","23:00:00",28030,28070,28030,28050,469]
["2021-12-21","23:30:00",28040,28070,27980,28070,1766]
["2021-12-21","00:00:00",28070,28110,28040,28050,1378]
["2021-12-21","00:30:00",28060,28070,28010,28020,957]
["2021-12-21","01:00:00",28020,28040,27990,28020,620]
["2021-12-21","01:30:00",28030,28070,28000,28070,377]
["2021-12-21","02:00:00",28060,28110,28050,28080,669]
["2021-12-21","02:30:00",28090,28090,28040,28050,332]
["2021-12-21","03:00:00",28060,28090,28060,28080,518]
["2021-12-21","03:30:00",28080,28180,28060,28150,624]
["2021-12-21","04:00:00",28150,28190,28150,28170,807]
["2021-12-21","04:30:00",28170,28210,28140,28190,307]
["2021-12-21","05:00:00",28190,28220,28190,28200,261]
["2021-12-21","05:30:00",28190,28200,28160,28190,240]
["2021-12-21","06:00:00",28210,28210,28210,28210,100]
["2021-12-21","08:45:00",28290,28320,28250,28310,1577]
["2021-12-21","09:00:00",28310,28350,28250,28250,4704]
["2021-12-21","09:30:00",28250,28350,28160,28320,3910]
["2021-12-21","10:00:00",28330,28340,28250,28300,2290]
["2021-12-21","10:30:00",28300,28430,28300,28430,4116]
["2021-12-21","11:00:00",28430,28470,28410,28440,3909]
["2021-12-21","11:30:00",28440,28460,28400,28440,1076]
["2021-12-21","12:00:00",28440,28490,28440,28440,952]
["2021-12-21","12:30:00",28450,28470,28390,28450,1728]
["2021-12-21","13:00:00",28450,28450,28420,28450,845]
["2021-12-21","13:30:00",28440,28440,28410,28420,865]
["2021-12-21","14:00:00",28420,28450,28410,28440,1210]
["2021-12-21","14:30:00",28430,28470,28420,28460,2276]
["2021-12-21","15:00:00",28450,28520,28450,28500,4133]
["2021-12-22","16:30:00",28520,28520,28430,28450,1420]
["2021-12-22","17:00:00",28450,28450,28390,28390,1390]
["2021-12-22","17:30:00",28380,28440,28360,28420,990]
["2021-12-22","18:00:00",28410,28450,28400,28440,606]
["2021-12-22","18:30:00",28440,28440,28390,28390,537]
["2021-12-22","19:00:00",28390,28440,28370,28430,367]
["2021-12-22","19:30:00",28430,28450,28420,28440,329]
["2021-12-22","20:00:00",28440,28480,28440,28480,493]
["2021-12-22","20:30:00",28480,28490,28480,28480,433]
["2021-12-22","21:00:00",28480,28490,28470,28490,258]
["2021-12-22","21:30:00",28490,28490,28470,28470,227]
["2021-12-22","22:00:00",28470,28470,28430,28460,335]
["2021-12-22","22:30:00",28460,28470,28450,28470,304]
["2021-12-22","23:00:00",28470,28470,28450,28450,234]
["2021-12-22","23:30:00",28450,28500,28420,28440,1031]
["2021-12-22","00:00:00",28450,28510,28430,28440,1064]
["2021-12-22","00:30:00",28430,28470,28400,28470,870]
["2021-12-22","01:00:00",28460,28510,28460,28490,535]
["2021-12-22","01:30:00",28490,28580,28490,28550,659]
["2021-12-22","02:00:00",28560,28600,28560,28600,350]
["2021-12-22","02:30:00",28600,28630,28600,28630,312]
["2021-12-22","03:00:00",28620,28620,28580,28600,251]
["2021-12-22","03:30:00",28610,28630,28600,28610,288]
["2021-12-22","04:00:00",28610,28660,28610,28650,625]
["2021-12-22","04:30:00",28650,28650,28630,28650,356]
["2021-12-22","05:00:00",28650,28650,28640,28640,232]
["2021-12-22","05:30:00",28640,28640,28580,28620,201]
["2021-12-22","06:00:00",28640,28640,28640,28640,63]
["2021-12-22","08:45:00",28600,28610,28560,28570,1211]
["2021-12-22","09:00:00",28580,28620,28450,28500,3772]
["2021-12-22","09:30:00",28500,28540,28460,28470,1533]
["2021-12-22","10:00:00",28460,28530,28460,28490,1356]
["2021-12-22","10:30:00",28480,28510,28420,28460,1388]
["2021-12-22","11:00:00",28460,28490,28460,28490,632]
["2021-12-22","11:30:00",28490,28490,28450,28450,618]
["2021-12-22","12:00:00",28450,28490,28440,28480,442]
["2021-12-22","12:30:00",28480,28530,28480,28510,1131]
["2021-12-22","13:00:00",28510,28530,28500,28500,437]
["2021-12-22","13:30:00",28490,28500,28480,28490,507]
["2021-12-22","14:00:00",28480,28490,28410,28450,1606]
["2021-12-22","14:30:00",28460,28490,28440,28480,1777]
["2021-12-22","15:00:00",28490,28500,28440,28440,2308]
["2021-12-23","16:30:00",28460,28460,28440,28450,362]
["2021-12-23","17:00:00",28450,28460,28410,28420,525]
["2021-12-23","17:30:00",28420,28440,28390,28430,617]
["2021-12-23","18:00:00",28430,28440,28420,28430,345]
["2021-12-23","18:30:00",28430,28450,28430,28440,166]
["2021-12-23","19:00:00",28440,28450,28440,28450,229]
["2021-12-23","19:30:00",28450,28490,28440,28480,278]
["2021-12-23","20:00:00",28470,28480,28470,28480,211]
["2021-12-23","20:30:00",28480,28490,28470,28490,208]
["2021-12-23","21:00:00",28490,28500,28490,28500,266]
["2021-12-23","21:30:00",28490,28500,28470,28480,198]
["2021-12-23","22:00:00",28480,28490,28430,28430,413]
["2021-12-23","22:30:00",28440,28470,28430,28460,428]
["2021-12-23","23:00:00",28450,28470,28450,28460,269]
["2021-12-23","23:30:00",28460,28520,28460,28490,978]
["2021-12-23","00:00:00",28500,28570,28480,28540,817]
["2021-12-23","00:30:00",28550,28630,28550,28620,692]
["2021-12-23","01:00:00",28620,28630,28590,28630,272]
["2021-12-23","01:30:00",28630,28650,28630,28650,417]
["2021-12-23","02:00:00",28660,28670,28640,28650,251]
["2021-12-23","02:30:00",28660,28670,28640,28660,154]
["2021-12-23","03:00:00",28650,28660,28640,28640,213]
["2021-12-23","03:30:00",28650,28650,28630,28640,188]
["2021-12-23","04:00:00",28640,28640,28610,28620,213]
["2021-12-23","04:30:00",28620,28650,28620,28640,187]
["2021-12-23","05:00:00",28640,28660,28640,28640,190]
["2021-12-23","05:30:00",28650,28680,28650,28680,133]
["2021-12-23","06:00:00",28680,28680,28680,28680,61]
["2021-12-23","08:45:00",28700,28700,28650,28660,917]
["2021-12-23","09:00:00",28650,28650,28590,28610,2525]
["2021-12-23","09:30:00",28610,28630,28590,28620,877]
["2021-12-23","10:00:00",28620,28640,28600,28620,775]
["2021-12-23","10:30:00",28620,28630,28590,28600,703]
["2021-12-23","11:00:00",28600,28630,28590,28590,673]
["2021-12-23","11:30:00",28590,28610,28570,28600,267]
["2021-12-23","12:00:00",28600,28610,28590,28610,288]
["2021-12-23","12:30:00",28610,28650,28600,28640,857]
["2021-12-23","13:00:00",28640,28660,28630,28640,659]
["2021-12-23","13:30:00",28640,28660,28630,28650,593]
["2021-12-23","14:00:00",28660,28680,28660,28660,610]
["2021-12-23","14:30:00",28670,28730,28660,28730,1647]
["2021-12-23","15:00:00",28720,28750,28710,28710,2898]
["2021-12-24","16:30:00",28700,28700,28680,28690,667]
["2021-12-24","17:00:00",28690,28710,28660,28690,853]
["2021-12-24","17:30:00",28690,28700,28660,28700,361]
["2021-12-24","18:00:00",28700,28710,28690,28690,302]
["2021-12-24","18:30:00",28690,28700,28690,28700,103]
["2021-12-24","19:00:00",28690,28710,28690,28700,242]
["2021-12-24","19:30:00",28700,28720,28700,28720,87]
["2021-12-24","20:00:00",28710,28720,28710,28710,166]
["2021-12-24","20:30:00",28710,28710,28700,28700,132]
["2021-12-24","21:00:00",28700,28720,28700,28720,160]
["2021-12-24","21:30:00",28710,28720,28710,28720,17]
["2021-12-24","22:00:00",28720,28720,28690,28690,244]
["2021-12-24","22:30:00",28690,28700,28670,28680,225]
["2021-12-24","23:00:00",28690,28700,28690,28690,131]
["2021-12-24","23:30:00",28690,28770,28690,28750,898]
["2021-12-24","00:00:00",28750,28780,28730,28760,706]
["2021-12-24","00:30:00",28760,28810,28760,28800,317]
["2021-12-24","01:00:00",28810,28810,28790,28790,182]
["2021-12-24","01:30:00",28790,28810,28790,28810,107]
["2021-12-24","02:00:00",28810,28810,28780,28790,168]
["2021-12-24","02:30:00",28790,28790,28790,28790,112]
["2021-12-24","03:00:00",28790,28810,28790,28810,163]
["2021-12-24","03:30:00",28810,28830,28810,28820,181]
["2021-12-24","04:00:00",28820,28830,28820,28830,291]
["2021-12-24","04:30:00",28830,28850,28820,28840,164]
["2021-12-24","05:00:00",28830,28840,28820,28820,93]
["2021-12-24","05:30:00",28820,28880,28800,28860,291]
["2021-12-24","06:00:00",28820,28820,28820,28820,64]
["2021-12-24","08:45:00",28820,28830,28770,28770,950]
["2021-12-24","09:00:00",28770,28810,28750,28760,1704]
["2021-12-24","09:30:00",28760,28780,28760,28760,742]
["2021-12-24","10:00:00",28750,28790,28750,28770,610]
["2021-12-24","10:30:00",28770,28800,28770,28770,553]
["2021-12-24","11:00:00",28780,28780,28760,28760,435]
["2021-12-24","11:30:00",28760,28780,28760,28770,139]
["2021-12-24","12:00:00",28770,28780,28770,28780,278]
["2021-12-24","12:30:00",28770,28780,28760,28770,635]
["2021-12-24","13:00:00",28770,28780,28760,28770,592]
["2021-12-24","13:30:00",28770,28770,28760,28770,119]
["2021-12-24","14:00:00",28770,28770,28720,28730,932]
["2021-12-24","14:30:00",28740,28760,28720,28750,967]
["2021-12-24","15:00:00",28750,28760,28710,28710,1941]
["2021-12-27","16:30:00",28730,28730,28720,28720,151]
["2021-12-27","17:00:00",28720,28730,28710,28720,170]
["2021-12-27","17:30:00",28730,28730,28720,28720,50]
["2021-12-27","18:00:00",28730,28730,28720,28730,13]
["2021-12-27","18:30:00",28730,28730,28710,28710,48]
["2021-12-27","19:00:00",28720,28720,28720,28720,1]
["2021-12-27","19:30:00",28720,28720,28720,28720,23]
["2021-12-27","20:00:00",28720,28720,28720,28720,9]
["2021-12-27","20:30:00",28720,28720,28720,28720,24]
["2021-12-27","21:00:00",28720,28720,28720,28720,3]
["2021-12-27","21:30:00",28720,28720,28710,28720,22]
["2021-12-27","22:00:00",28720,28720,28710,28720,7]
["2021-12-27","22:30:00",28710,28710,28710,28710,95]
["2021-12-27","23:00:00",28710,28710,28710,28710,80]
["2021-12-27","23:30:00",28710,28720,28710,28720,15]
["2021-12-27","00:00:00",28710,28720,28710,28710,13]
["2021-12-27","00:30:00",28720,28720,28720,28720,5]
["2021-12-27","01:00:00",28720,28720,28720,28720,0]
["2021-12-27","01:30:00",28710,28710,28710,28710,1]
["2021-12-27","02:00:00",28710,28710,28710,28710,46]
["2021-12-27","02:30:00",28710,28710,28710,28710,19]
["2021-12-27","03:00:00",28710,28710,28690,28690,42]
["2021-12-27","03:30:00",28680,28680,28680,28680,12]
["2021-12-27","04:00:00",28690,28690,28680,28680,7]
["2021-12-27","04:30:00",28680,28680,28680,28680,0]
["2021-12-27","05:00:00",28690,28690,28680,28690,15]
["2021-12-27","05:30:00",28700,28700,28690,28700,23]
["2021-12-27","06:00:00",28670,28670,28670,28670,66]
["2021-12-27","08:45:00",28740,28750,28670,28710,1026]
["2021-12-27","09:00:00",28720,28750,28600,28700,2644]
["2021-12-27","09:30:00",28710,28720,28630,28640,1209]
["2021-12-27","10:00:00",28650,28670,28610,28660,851]
["2021-12-27","10:30:00",28660,28690,28650,28670,719]
["2021-12-27","11:00:00",28670,28680,28650,28670,475]
["2021-12-27","11:30:00",28670,28680,28660,28680,199]
["2021-12-27","12:00:00",28670,28680,28660,28660,229]
["2021-12-27","12:30:00",28660,28670,28650,28660,570]
["2021-12-27","13:00:00",28660,28670,28650,28660,429]
["2021-12-27","13:30:00",28660,28670,28640,28650,530]
["2021-12-27","14:00:00",28650,28660,28630,28660,594]
["2021-12-27","14:30:00",28660,28670,28630,28630,1105]
["2021-12-27","15:00:00",28640,28650,28630,28650,1481]
["2021-12-28","16:30:00",28660,28670,28630,28650,490]
["2021-12-28","17:00:00",28650,28710,28650,28680,579]
["2021-12-28","17:30:00",28680,28730,28680,28720,375]
["2021-12-28","18:00:00",28720,28730,28700,28710,286]
["2021-12-28","18:30:00",28710,28750,28690,28740,258]
["2021-12-28","19:00:00",28740,28750,28730,28750,73]
["2021-12-28","19:30:00",28750,28750,28740,28740,146]
["2021-12-28","20:00:00",28740,28740,28730,28730,69]
["2021-12-28","20:30:00",28730,28740,28730,28740,63]
["2021-12-28","21:00:00",28740,28760,28740,28750,126]
["2021-12-28","21:30:00",28750,28780,28750,28770,242]
["2021-12-28","22:00:00",28770,28790,28770,28790,288]
["2021-12-28","22:30:00",28790,28800,28790,28800,370]
["2021-12-28","23:00:00",28800,28810,28790,28800,98]
["2021-12-28","23:30:00",28800,28830,28790,28800,549]
["2021-12-28","00:00:00",28800,28880,28800,28880,1066]
["2021-12-28","00:30:00",28890,28920,28880,28920,695]
["2021-12-28","01:00:00",28920,28950,28910,28920,285]
["2021-12-28","01:30:00",28920,28920,28900,28900,89]
["2021-12-28","02:00:00",28910,28960,28910,28950,247]
["2021-12-28","02:30:00",28950,28950,28940,28950,73]
["2021-12-28","03:00:00",28940,28960,28940,28960,84]
["2021-12-28","03:30:00",28950,28960,28950,28960,114]
["2021-12-28","04:00:00",28960,28970,28950,28970,61]
["2021-12-28","04:30:00",28980,28990,28960,28960,213]
["2021-12-28","05:00:00",28960,28960,28940,28960,109]
["2021-12-28","05:30:00",28960,28990,28930,28990,250]
["2021-12-28","06:00:00",28970,28970,28970,28970,72]
["2021-12-28","08:45:00",28930,28960,28890,28910,1783]
["2021-12-28","09:00:00",28910,28940,28810,28920,4896]
["2021-12-28","09:30:00",28920,29070,28920,29030,4042]
["2021-12-28","10:00:00",29030,29030,28950,28950,1950]
["2021-12-28","10:30:00",28950,28950,28900,28930,1828]
["2021-12-28","11:00:00",28930,28940,28880,28900,1007]
["2021-12-28","11:30:00",28900,28920,28890,28910,473]
["2021-12-28","12:00:00",28910,28920,28880,28900,438]
["2021-12-28","12:30:00",28900,28950,28890,28940,1212]
["2021-12-28","13:00:00",28940,28960,28930,28940,463]
["2021-12-28","13:30:00",28950,28960,28910,28910,973]
["2021-12-28","14:00:00",28910,28940,28910,28930,600]
["2021-12-28","14:30:00",28930,29010,28920,29000,2786]
["2021-12-28","15:00:00",28990,29020,28940,28940,3670]
["2021-12-29","16:30:00",28920,28930,28910,28930,683]
["2021-12-29","17:00:00",28930,28980,28920,28960,691]
["2021-12-29","17:30:00",28970,29000,28950,29000,563]
["2021-12-29","18:00:00",28990,29000,28980,29000,349]
["2021-12-29","18:30:00",29000,29020,29000,29000,309]
["2021-12-29","19:00:00",29000,29010,29000,29000,202]
["2021-12-29","19:30:00",29000,29010,28990,29000,158]
["2021-12-29","20:00:00",29000,29000,29000,29000,130]
["2021-12-29","20:30:00",29000,29000,28990,28990,140]
["2021-12-29","21:00:00",28990,29010,28990,29010,188]
["2021-12-29","21:30:00",29010,29020,29010,29020,196]
["2021-12-29","22:00:00",29020,29020,29020,29020,55]
["2021-12-29","22:30:00",29010,29020,28980,28980,237]
["2021-12-29","23:00:00",28980,28980,28970,28980,301]
["2021-12-29","23:30:00",28970,29040,28960,29020,892]
["2021-12-29","00:00:00",29020,29030,28980,29020,830]
["2021-12-29","00:30:00",29020,29040,29000,29000,429]
["2021-12-29","01:00:00",29000,29010,28980,28990,358]
["2021-12-29","01:30:00",29000,29020,28990,29020,141]
["2021-12-29","02:00:00",29020,29030,28990,28990,260]
["2021-12-29","02:30:00",28990,28990,28950,28970,281]
["2021-12-29","03:00:00",28960,28970,28950,28960,265]
["2021-12-29","03:30:00",28960,28980,28950,28980,129]
["2021-12-29","04:00:00",28970,28970,28940,28950,228]
["2021-12-29","04:30:00",28950,28960,28950,28960,141]
["2021-12-29","05:00:00",28970,28990,28960,28970,143]
["2021-12-29","05:30:00",28980,29010,28950,28950,252]
["2021-12-29","06:00:00",28960,28960,28960,28960,58]
["2021-12-29","08:45:00",28940,29000,28940,28990,1085]
["2021-12-29","09:00:00",28980,29080,28960,29020,3783]
["2021-12-29","09:30:00",29020,29020,28970,28990,1226]
["2021-12-29","10:00:00",28990,28990,28870,28910,3573]
["2021-12-29","10:30:00",28910,28910,28770,28770,3849]
["2021-12-29","11:00:00",28770,28790,28700,28770,2826]
["2021-12-29","11:30:00",28770,28800,28760,28800,834]
["2021-12-29","12:00:00",28810,28820,28790,28800,934]
["2021-12-29","12:30:00",28810,28860,28810,28860,997]
["2021-12-29","13:00:00",28850,28860,28820,28830,830]
["2021-12-29","13:30:00",28830,28840,28820,28820,442]
["2021-12-29","14:00:00",28830,28840,28800,28800,495]
["2021-12-29","14:30:00",28810,28860,28810,28840,1439]
["2021-12-29","15:00:00",28850,28900,28830,28830,3024]
["2021-12-30","16:30:00",28850,28890,28850,28880,551]
["2021-12-30","17:00:00",28880,28880,28860,28870,632]
["2021-12-30","17:30:00",28870,28890,28860,28890,318]
["2021-12-30","18:00:00",28890,28900,28860,28880,269]
["2021-12-30","18:30:00",28870,28870,28870,28870,109]
["2021-12-30","19:00:00",28880,28880,28860,28860,146]
["2021-12-30","19:30:00",28860,28880,28860,28860,129]
["2021-12-30","20:00:00",28850,28850,28840,28840,223]
["2021-12-30","20:30:00",28830,28840,28820,28830,127]
["2021-12-30","21:00:00",28840,28840,28820,28830,416]
["2021-12-30","21:30:00",28830,28830,28820,28820,148]
["2021-12-30","22:00:00",28810,28820,28810,28820,153]
["2021-12-30","22:30:00",28820,28820,28770,28790,327]
["2021-12-30","23:00:00",28800,28810,28790,28790,237]
["2021-12-30","23:30:00",28800,28820,28750,28770,914]
["2021-12-30","00:00:00",28780,28790,28700,28750,807]
["2021-12-30","00:30:00",28750,28810,28740,28810,547]
["2021-12-30","01:00:00",28810,28820,28780,28780,374]
["2021-12-30","01:30:00",28780,28810,28780,28800,273]
["2021-12-30","02:00:00",28800,28800,28770,28770,93]
["2021-12-30","02:30:00",28770,28800,28760,28800,78]
["2021-12-30","03:00:00",28810,28820,28810,28810,52]
["2021-12-30","03:30:00",28810,28820,28800,28820,104]
["2021-12-30","04:00:00",28810,28840,28810,28840,130]
["2021-12-30","04:30:00",28840,28850,28840,28840,77]
["2021-12-30","05:00:00",28840,28850,28830,28840,66]
["2021-12-30","05:30:00",28840,28870,28840,28860,182]
["2021-12-30","06:00:00",28810,28810,28810,28810,55]
["2021-12-30","08:45:00",28790,28820,28760,28770,801]
["2021-12-30","09:00:00",28780,28780,28550,28670,5053]
["2021-12-30","09:30:00",28670,28770,28660,28760,2490]
["2021-12-30","10:00:00",28760,28850,28720,28830,2758]
["2021-12-30","10:30:00",28830,28880,28830,28850,1842]
["2021-12-30","11:00:00",28850,28890,28820,28850,1371]
["2021-12-30","11:30:00",28860,28860,28820,28820,390]
["2021-12-30","12:00:00",28820,28840,28780,28780,875]
["2021-12-30","12:30:00",28790,28810,28770,28770,796]
["2021-12-30","13:00:00",28770,28830,28770,28820,854]
["2021-12-30","13:30:00",28810,28810,28790,28810,731]
["2021-12-30","14:00:00",28820,28860,28800,28830,1795]
["2021-12-30","14:30:00",28830,28860,28790,28790,2664]
["2021-12-30","15:00:00",28790,28870,28770,28870,3155]
["2022-01-04","16:30:00",28840,28870,28840,28850,711]
["2022-01-04","17:00:00",28860,28890,28860,28880,535]
["2022-01-04","17:30:00",28880,28890,28860,28890,232]
["2022-01-04","18:00:00",28890,28910,28880,28910,257]
["2022-01-04","18:30:00",28910,28940,28910,28920,281]
["2022-01-04","19:00:00",28920,28920,28910,28910,145]
["2022-01-04","19:30:00",28910,28910,28890,28900,192]
["2022-01-04","20:00:00",28890,28890,28880,28880,429]
["2022-01-04","20:30:00",28880,28920,28880,28900,387]
["2022-01-04","21:00:00",28900,28900,28890,28900,163]
["2022-01-04","21:30:00",28900,28900,28880,28880,117]
["2022-01-04","22:00:00",28890,28890,28870,28880,112]
["2022-01-04","22:30:00",28880,28900,28880,28900,83]
["2022-01-04","23:00:00",28900,28910,28900,28900,148]
["2022-01-04","23:30:00",28900,28930,28900,28900,750]
["2022-01-04","00:00:00",28900,28930,28900,28910,458]
["2022-01-04","00:30:00",28920,28920,28910,28910,231]
["2022-01-04","01:00:00",28910,28940,28910,28930,164]
["2022-01-04","01:30:00",28930,28930,28910,28920,166]
["2022-01-04","02:00:00",28920,28920,28900,28910,96]
["2022-01-04","02:30:00",28920,28930,28920,28920,195]
["2022-01-04","03:00:00",28910,28910,28910,28910,27]
["2022-01-04","03:30:00",28910,28920,28910,28920,53]
["2022-01-04","04:00:00",28920,28920,28900,28920,118]
["2022-01-04","04:30:00",28920,28930,28920,28920,83]
["2022-01-04","05:00:00",28910,28910,28860,28860,187]
["2022-01-04","05:30:00",28870,28870,28800,28830,328]
["2022-01-04","06:00:00",28840,28840,28840,28840,73]

{"sheet":"60min","index":6,"n_rows":5461,"n_cols":21,"rows_kept":5461,"cut":false,"hidden":false,"merged":[]}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27490,27500,727,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27490,27505,12073]
["2021-01-04","17:00:00",27500,27560,27500,27520,1026,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27565,27495,27525,22155]
["2021-01-04","18:00:00",27520,27530,27490,27510,632,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27540,27490,27505,11833]
["2021-01-04","19:00:00",27510,27530,27510,27530,444,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27535,27500,27535,7896]
["2021-01-04","20:00:00",27530,27540,27490,27510,337,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27495,27515,7509]
["2021-01-04","21:00:00",27510,27510,27490,27500,332,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27490,27495,7289]
["2021-01-04","22:00:00",27500,27500,27450,27450,351,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27445,27450,9337]
["2021-01-04","23:00:00",27450,27530,27450,27520,1058,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27535,27445,27520,15489]
["2021-01-04","00:00:00",27520,27550,27490,27540,908,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27550,27490,27545,15421]
["2021-01-04","01:00:00",27550,27590,27550,27570,1000,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27600,27540,27570,17457]
["2021-01-04","02:00:00",27580,27580,27550,27550,315,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27585,27545,27560,5540]
["2021-01-04","03:00:00",27560,27560,27540,27540,307,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27565,27530,27530,3848]
["2021-01-04","04:00:00",27530,27530,27460,27470,370,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27455,27470,8862]
["2021-01-04","05:00:00",27470,27480,27450,27450,402,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27450,27455,5082]
["2021-01-04","08:45:00",27600,27660,27550,27590,2642,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27555,27590,29896]
["2021-01-04","09:00:00",27590,27600,27010,27020,17079,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27015,27020,232374]
["2021-01-04","10:00:00",27020,27290,27020,27240,11104,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27290,27020,27245,141870]
["2021-01-04","11:00:00",27240,27320,27200,27220,5896,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27325,27205,27220,80351]
["2021-01-04","12:00:00",27220,27280,27180,27260,3990,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27285,27180,27260,44238]
["2021-01-04","13:00:00",27260,27300,27210,27250,3834,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27310,27210,27255,43193]
["2021-01-04","14:00:00",27250,27260,27180,27250,4921,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27265,27180,27245,56030]
["2021-01-04","15:00:00",27240,27320,27220,27320,6269,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27320,27225,27320,27667]
["2021-01-05","16:30:00",27370,27370,27320,27360,920,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27315,27365,14782]
["2021-01-05","17:00:00",27360,27410,27330,27370,1895,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27410,27330,27365,32772]
["2021-01-05","18:00:00",27370,27410,27370,27390,849,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27405,27360,27390,13815]
["2021-01-05","19:00:00",27400,27420,27380,27390,681,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27380,27390,10155]
["2021-01-05","20:00:00",27380,27390,27380,27380,325,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27400,27370,27375,5125]
["2021-01-05","21:00:00",27370,27400,27350,27390,455,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27405,27345,27395,12612]
["2021-01-05","22:00:00",27400,27410,27390,27410,499,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27415,27385,27410,9292]
["2021-01-05","23:00:00",27410,27440,27330,27350,1977,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27445,27320,27345,36029]
["2021-01-05","00:00:00",27350,27350,27230,27240,1949,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27225,27235,39560]
["2021-01-05","01:00:00",27240,27260,27110,27120,2631,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27115,27125,50638]
["2021-01-05","02:00:00",27120,27140,27030,27100,2174,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27140,27025,27105,42211]
["2021-01-05","03:00:00",27100,27190,27090,27190,999,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27195,27090,27185,15883]
["2021-01-05","04:00:00",27180,27180,27100,27150,750,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27095,27150,17380]
["2021-01-05","05:00:00",27150,27150,27100,27100,484,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27100,27100,7799]
["2021-01-05","08:45:00",27090,27100,27060,27100,1778,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27105,27060,27100,16244]
["2021-01-05","09:00:00",27100,27250,27080,27190,8940,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27255,27075,27195,109934]
["2021-01-05","10:00:00",27190,27250,27140,27150,5107,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27250,27145,27155,69283]
["2021-01-05","11:00:00",27150,27230,27150,27220,2371,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27235,27150,27225,33396]
["2021-01-05","12:00:00",27230,27240,27120,27130,2998,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27245,27125,27135,36918]
["2021-01-05","13:00:00",27130,27150,27050,27120,4831,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27050,27120,56232]
["2021-01-05","14:00:00",27110,27180,27070,27130,6431,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27175,27065,27125,64488]
["2021-01-05","15:00:00",27130,27150,27070,27070,4396,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27075,27075,24108]
["2021-01-06","16:30:00",27110,27120,26940,26960,1703,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,26935,26965,26896]
["2021-01-06","17:00:00",26970,27140,26970,27100,2824,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27145,26960,27100,50889]
["2021-01-06","18:00:00",27100,27160,27080,27140,1105,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27160,27080,27130,23486]
["2021-01-06","19:00:00",27140,27150,27100,27110,694,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27160,27100,27105,13937]
["2021-01-06","20:00:00",27110,27140,27050,27060,783,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27140,27045,27065,15376]
["2021-01-06","21:00:00",27060,27070,27030,27060,887,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27020,27055,22819]
["2021-01-06","22:00:00",27060,27060,26980,26980,1413,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,26980,26980,26998]
["2021-01-06","23:00:00",26980,27120,26970,27100,2038,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,27125,26965,27100,39264]
["2021-01-06","00:00:00",27100,27150,27040,27050,1778,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27155,27040,27040,41300]
["2021-01-06","01:00:00",27040,27110,27020,27060,1498,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27115,27015,27060,25464]
["2021-01-06","02:00:00",27070,27140,27070,27140,632,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27145,27060,27140,13329]
["2021-01-06","03:00:00",27140,27150,27120,27140,405,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27110,27140,7268]
["2021-01-06","04:00:00",27150,27190,27150,27150,868,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27185,27140,27150,13619]
["2021-01-06","05:00:00",27150,27190,27150,27190,487,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27190,27150,27190,7593]
["2021-01-06","08:45:00",27090,27110,27050,27070,1434,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27050,27070,18874]
["2021-01-06","09:00:00",27070,27160,27040,27150,8077,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27170,27040,27145,118227]
["2021-01-06","10:00:00",27150,27170,27000,27050,8069,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27000,27045,117940]
["2021-01-06","11:00:00",27040,27110,27010,27030,4218,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27110,27015,27025,61898]
["2021-01-06","12:00:00",27020,27050,26980,26980,4902,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27055,26980,26985,54751]
["2021-01-06","13:00:00",26980,27070,26970,27050,5895,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27070,26970,27055,61009]
["2021-01-06","14:00:00",27060,27120,27000,27020,4969,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27120,27000,27025,61631]
["2021-01-06","15:00:00",27020,27040,27010,27010,3949,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27015,27015,20558]
["2021-01-07","16:30:00",27080,27090,27060,27060,1215,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27055,27060,19090]
["2021-01-07","17:00:00",27050,27060,26920,26980,3605,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,26925,26980,56426]
["2021-01-07","18:00:00",26980,27080,26960,27070,1635,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,27080,26955,27075,34265]
["2021-01-07","19:00:00",27070,27110,27060,27090,1290,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27110,27060,27095,25382]
["2021-01-07","20:00:00",27090,27100,27050,27080,685,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27045,27075,19275]
["2021-01-07","21:00:00",27080,27110,27080,27090,992,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27115,27070,27085,20610]
["2021-01-07","22:00:00",27090,27140,27080,27090,1105,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27140,27085,27090,20541]
["2021-01-07","23:00:00",27090,27290,27080,27260,3079,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27295,27080,27265,55315]
["2021-01-07","00:00:00",27270,27420,27260,27360,3900,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27425,27255,27365,59271]
["2021-01-07","01:00:00",27370,27400,27330,27360,1911,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27400,27330,27355,28592]
["2021-01-07","02:00:00",27360,27430,27360,27420,967,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27430,27360,27420,16223]
["2021-01-07","03:00:00",27420,27450,27400,27440,811,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27450,27390,27430,13711]
["2021-01-07","04:00:00",27440,27450,27310,27360,2326,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27305,27360,34489]
["2021-01-07","05:00:00",27350,27350,27310,27330,898,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27300,27335,11588]
["2021-01-07","08:45:00",27310,27390,27310,27360,2028,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27390,27305,27360,24125]
["2021-01-07","09:00:00",27360,27480,27350,27460,7724,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27480,27350,27465,111929]
["2021-01-07","10:00:00",27470,27590,27440,27580,6088,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27600,27435,27585,86140]
["2021-01-07","11:00:00",27580,27590,27510,27530,4436,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27510,27535,50052]
["2021-01-07","12:00:00",27540,27540,27490,27510,3169,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27485,27515,39624]
["2021-01-07","13:00:00",27520,27530,27420,27430,4316,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27420,27425,54057]
["2021-01-07","14:00:00",27420,27450,27380,27450,7968,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27385,27450,84186]
["2021-01-07","15:00:00",27450,27480,27430,27440,6080,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27480,27435,27435,42269]
["2021-01-08","16:30:00",27530,27530,27480,27510,1370,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27480,27510,20315]
["2021-01-08","17:00:00",27510,27510,27380,27430,3001,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27380,27435,40734]
["2021-01-08","18:00:00",27430,27470,27380,27420,1091,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27465,27385,27425,21045]
["2021-01-08","19:00:00",27420,27450,27400,27400,832,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27450,27395,27400,15617]
["2021-01-08","20:00:00",27400,27430,27390,27420,978,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27435,27385,27420,15299]
["2021-01-08","21:00:00",27420,27480,27420,27470,758,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27480,27415,27465,14099]
["2021-01-08","22:00:00",27470,27470,27440,27460,687,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27435,27460,12495]
["2021-01-08","23:00:00",27460,27520,27460,27510,1529,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27515,27455,27510,25476]
["2021-01-08","00:00:00",27510,27600,27510,27590,3237,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27610,27505,27595,43096]
["2021-01-08","01:00:00",27590,27620,27540,27540,1339,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27535,27540,22019]
["2021-01-08","02:00:00",27540,27550,27530,27540,567,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27525,27545,8131]
["2021-01-08","03:00:00",27550,27570,27520,27560,638,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27580,27520,27565,10032]
["2021-01-08","04:00:00",27570,27590,27550,27580,482,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27580,27540,27580,5595]
["2021-01-08","05:00:00",27580,27610,27570,27580,861,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27610,27570,27580,10029]
["2021-01-08","08:45:00",27640,27730,27640,27720,3703,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27720,27640,27715,38578]
["2021-01-08","09:00:00",27720,27910,27660,27880,13585,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27905,27660,27885,153553]
["2021-01-08","10:00:00",27890,27900,27840,27880,5431,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27835,27875,65148]
["2021-01-08","11:00:00",27880,27970,27880,27940,5317,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27970,27870,27935,58232]
["2021-01-08","12:00:00",27940,28030,27920,28010,5316,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,28020,27915,28015,62120]
["2021-01-08","13:00:00",28020,28050,27870,28010,7767,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,27870,28005,99336]
["2021-01-08","14:00:00",28010,28100,28000,28090,7994,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28095,28000,28090,87251]
["2021-01-08","15:00:00",28080,28170,28070,28140,8790,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28170,28070,28140,54754]
["2021-01-12","16:30:00",28150,28250,28120,28250,2516,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28255,28120,28245,33351]
["2021-01-12","17:00:00",28240,28270,28170,28180,3750,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28270,28165,28180,51984]
["2021-01-12","18:00:00",28180,28190,28120,28170,1889,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28195,28120,28175,33387]
["2021-01-12","19:00:00",28170,28210,28130,28150,846,null,null,null,null,null,null,null,"2021-01-12","19:00:00",28175,28205,28135,28140,17693]
["2021-01-12","20:00:00",28140,28170,28120,28150,873,null,null,null,null,null,null,null,"2021-01-12","20:00:00",28140,28175,28125,28145,13019]
["2021-01-12","21:00:00",28150,28150,28110,28110,666,null,null,null,null,null,null,null,"2021-01-12","21:00:00",28145,28155,28110,28115,10340]
["2021-01-12","22:00:00",28120,28170,28080,28090,1600,null,null,null,null,null,null,null,"2021-01-12","22:00:00",28115,28170,28085,28095,27476]
["2021-01-12","23:00:00",28100,28200,28100,28150,2190,null,null,null,null,null,null,null,"2021-01-12","23:00:00",28095,28195,28090,28145,39105]
["2021-01-12","00:00:00",28150,28180,28070,28150,1877,null,null,null,null,null,null,null,"2021-01-12","00:00:00",28150,28185,28065,28160,38337]
["2021-01-12","01:00:00",28160,28180,28110,28160,1295,null,null,null,null,null,null,null,"2021-01-12","01:00:00",28160,28180,28110,28165,22503]
["2021-01-12","02:00:00",28160,28190,28130,28160,635,null,null,null,null,null,null,null,"2021-01-12","02:00:00",28165,28195,28135,28155,13482]
["2021-01-12","03:00:00",28160,28160,28000,28060,1568,null,null,null,null,null,null,null,"2021-01-12","03:00:00",28160,28160,28005,28065,25884]
["2021-01-12","04:00:00",28070,28130,28060,28130,860,null,null,null,null,null,null,null,"2021-01-12","04:00:00",28065,28140,28065,28125,17636]
["2021-01-12","05:00:00",28130,28180,28130,28180,562,null,null,null,null,null,null,null,"2021-01-12","05:00:00",28125,28185,28125,28180,9333]
["2021-01-12","08:45:00",28100,28130,28020,28050,1834,null,null,null,null,null,null,null,"2021-01-12","08:45:00",28105,28130,28020,28040,27321]
["2021-01-12","09:00:00",28050,28270,27940,28220,11668,null,null,null,null,null,null,null,"2021-01-12","09:00:00",28045,28270,27940,28215,162384]
["2021-01-12","10:00:00",28210,28270,28080,28160,7780,null,null,null,null,null,null,null,"2021-01-12","10:00:00",28215,28270,28080,28160,94550]
["2021-01-12","11:00:00",28170,28190,28110,28150,3191,null,null,null,null,null,null,null,"2021-01-12","11:00:00",28165,28195,28110,28150,44244]
["2021-01-12","12:00:00",28150,28150,28080,28150,2603,null,null,null,null,null,null,null,"2021-01-12","12:00:00",28155,28160,28085,28150,36984]
["2021-01-12","13:00:00",28140,28160,28060,28120,4308,null,null,null,null,null,null,null,"2021-01-12","13:00:00",28150,28165,28065,28120,46282]
["2021-01-12","14:00:00",28120,28250,28110,28160,9172,null,null,null,null,null,null,null,"2021-01-12","14:00:00",28120,28245,28105,28155,84212]
["2021-01-12","15:00:00",28160,28210,28140,28190,5606,null,null,null,null,null,null,null,"2021-01-12","15:00:00",28155,28200,28130,28190,26189]
["2021-01-13","16:30:00",28190,28220,28170,28190,1112,null,null,null,null,null,null,null,"2021-01-13","16:30:00",28190,28225,28165,28195,13229]
["2021-01-13","17:00:00",28190,28210,28150,28180,1168,null,null,null,null,null,null,null,"2021-01-13","17:00:00",28190,28215,28150,28180,19830]
["2021-01-13","18:00:00",28190,28220,28180,28200,930,null,null,null,null,null,null,null,"2021-01-13","18:00:00",28185,28225,28175,28205,14676]
["2021-01-13","19:00:00",28210,28210,28170,28180,446,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28170,28175,8322]
["2021-01-13","20:00:00",28180,28180,28150,28180,543,null,null,null,null,null,null,null,"2021-01-13","20:00:00",28175,28185,28150,28170,9880]
["2021-01-13","21:00:00",28180,28190,28160,28180,419,null,null,null,null,null,null,null,"2021-01-13","21:00:00",28170,28195,28155,28175,9142]
["2021-01-13","22:00:00",28170,28180,28110,28120,652,null,null,null,null,null,null,null,"2021-01-13","22:00:00",28175,28180,28110,28120,12448]
["2021-01-13","23:00:00",28120,28170,28090,28160,1336,null,null,null,null,null,null,null,"2021-01-13","23:00:00",28125,28165,28095,28165,27346]
["2021-01-13","00:00:00",28160,28220,28150,28190,1801,null,null,null,null,null,null,null,"2021-01-13","00:00:00",28165,28215,28140,28190,26379]
["2021-01-13","01:00:00",28190,28210,28140,28170,1430,null,null,null,null,null,null,null,"2021-01-13","01:00:00",28190,28210,28135,28170,15136]
["2021-01-13","02:00:00",28170,28170,28080,28150,1437,null,null,null,null,null,null,null,"2021-01-13","02:00:00",28170,28170,28075,28155,22605]
["2021-01-13","03:00:00",28150,28160,28130,28160,616,null,null,null,null,null,null,null,"2021-01-13","03:00:00",28155,28170,28130,28155,9150]
["2021-01-13","04:00:00",28150,28170,28130,28140,551,null,null,null,null,null,null,null,"2021-01-13","04:00:00",28155,28180,28120,28140,8523]
["2021-01-13","05:00:00",28140,28170,28130,28130,424,null,null,null,null,null,null,null,"2021-01-13","05:00:00",28140,28170,28130,28135,6585]
["2021-01-13","08:45:00",28120,28140,28100,28130,959,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28100,28130,13457]
["2021-01-13","09:00:00",28130,28200,28110,28150,5241,null,null,null,null,null,null,null,"2021-01-13","09:00:00",28130,28205,28110,28155,83671]
["2021-01-13","10:00:00",28160,28290,28130,28270,6124,null,null,null,null,null,null,null,"2021-01-13","10:00:00",28155,28285,28130,28265,71853]
["2021-01-13","11:00:00",28270,28350,28220,28280,4458,null,null,null,null,null,null,null,"2021-01-13","11:00:00",28270,28345,28225,28280,61090]
["2021-01-13","12:00:00",28280,28490,28280,28470,4959,null,null,null,null,null,null,null,"2021-01-13","12:00:00",28280,28490,28280,28475,67840]
["2021-01-13","13:00:00",28470,28480,28400,28440,4474,null,null,null,null,null,null,null,"2021-01-13","13:00:00",28470,28475,28395,28450,57645]
["2021-01-13","14:00:00",28450,28480,28400,28440,5258,null,null,null,null,null,null,null,"2021-01-13","14:00:00",28450,28485,28405,28445,66228]
["2021-01-13","15:00:00",28440,28480,28430,28460,5083,null,null,null,null,null,null,null,"2021-01-13","15:00:00",28445,28480,28435,28460,20635]
["2021-01-14","16:30:00",28450,28450,28430,28440,806,null,null,null,null,null,null,null,"2021-01-14","16:30:00",28450,28455,28425,28440,9251]
["2021-01-14","17:00:00",28440,28450,28390,28420,1249,null,null,null,null,null,null,null,"2021-01-14","17:00:00",28435,28450,28385,28415,23567]
["2021-01-14","18:00:00",28410,28460,28400,28430,898,null,null,null,null,null,null,null,"2021-01-14","18:00:00",28415,28460,28395,28430,18112]
["2021-01-14","19:00:00",28440,28440,28370,28400,977,null,null,null,null,null,null,null,"2021-01-14","19:00:00",28430,28440,28370,28400,20635]
["2021-01-14","20:00:00",28410,28440,28380,28400,606,null,null,null,null,null,null,null,"2021-01-14","20:00:00",28400,28435,28370,28395,15215]
["2021-01-14","21:00:00",28400,28400,28350,28360,872,null,null,null,null,null,null,null,"2021-01-14","21:00:00",28395,28400,28345,28360,21197]
["2021-01-14","22:00:00",28360,28410,28360,28390,678,null,null,null,null,null,null,null,"2021-01-14","22:00:00",28360,28410,28355,28390,15715]
["2021-01-14","23:00:00",28400,28430,28400,28410,877,null,null,null,null,null,null,null,"2021-01-14","23:00:00",28390,28435,28390,28405,20893]
["2021-01-14","00:00:00",28410,28460,28360,28460,1291,null,null,null,null,null,null,null,"2021-01-14","00:00:00",28410,28470,28360,28470,23617]
["2021-01-14","01:00:00",28470,28480,28420,28430,829,null,null,null,null,null,null,null,"2021-01-14","01:00:00",28470,28485,28420,28425,16486]
["2021-01-14","02:00:00",28430,28460,28400,28460,430,null,null,null,null,null,null,null,"2021-01-14","02:00:00",28425,28460,28395,28455,8120]
["2021-01-14","03:00:00",28450,28460,28440,28460,275,null,null,null,null,null,null,null,"2021-01-14","03:00:00",28450,28470,28440,28465,4943]
["2021-01-14","04:00:00",28470,28490,28440,28470,882,null,null,null,null,null,null,null,"2021-01-14","04:00:00",28460,28495,28440,28470,12924]
["2021-01-14","05:00:00",28470,28470,28420,28420,360,null,null,null,null,null,null,null,"2021-01-14","05:00:00",28470,28475,28415,28415,5579]
["2021-01-14","08:45:00",28400,28440,28400,28430,926,null,null,null,null,null,null,null,"2021-01-14","08:45:00",28400,28440,28400,28425,12767]
["2021-01-14","09:00:00",28420,28750,28390,28680,12131,null,null,null,null,null,null,null,"2021-01-14","09:00:00",28425,28745,28385,28675,167259]
["2021-01-14","10:00:00",28680,28820,28670,28800,6625,null,null,null,null,null,null,null,"2021-01-14","10:00:00",28670,28810,28665,28805,85560]
["2021-01-14","11:00:00",28810,28890,28770,28870,6192,null,null,null,null,null,null,null,"2021-01-14","11:00:00",28805,28890,28770,28870,75227]
["2021-01-14","12:00:00",28870,28940,28840,28930,6177,null,null,null,null,null,null,null,"2021-01-14","12:00:00",28870,28935,28845,28930,67964]
["2021-01-14","13:00:00",28930,28970,28880,28960,4049,null,null,null,null,null,null,null,"2021-01-14","13:00:00",28930,28965,28880,28960,55751]
["2021-01-14","14:00:00",28960,28960,28550,28670,31824,null,null,null,null,null,null,null,"2021-01-14","14:00:00",28955,28960,28555,28670,285821]
["2021-01-14","15:00:00",28660,28810,28650,28810,5798,null,null,null,null,null,null,null,"2021-01-14","15:00:00",28665,28810,28655,28810,35193]
["2021-01-15","16:30:00",28800,28820,28780,28810,1493,null,null,null,null,null,null,null,"2021-01-15","16:30:00",28800,28820,28780,28805,17083]
["2021-01-15","17:00:00",28800,28900,28770,28860,2996,null,null,null,null,null,null,null,"2021-01-15","17:00:00",28800,28905,28775,28860,50474]
["2021-01-15","18:00:00",28860,28900,28850,28880,1101,null,null,null,null,null,null,null,"2021-01-15","18:00:00",28860,28900,28850,28880,20610]
["2021-01-15","19:00:00",28880,28880,28800,28810,1762,null,null,null,null,null,null,null,"2021-01-15","19:00:00",28880,28885,28790,28820,26117]
["2021-01-15","20:00:00",28820,28830,28800,28820,849,null,null,null,null,null,null,null,"2021-01-15","20:00:00",28820,28835,28790,28825,16958]
["2021-01-15","21:00:00",28820,28870,28820,28870,755,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28870,28820,28860,12289]
["2021-01-15","22:00:00",28870,28870,28840,28850,565,null,null,null,null,null,null,null,"2021-01-15","22:00:00",28860,28865,28835,28845,10383]
["2021-01-15","23:00:00",28850,28920,28850,28910,1307,null,null,null,null,null,null,null,"2021-01-15","23:00:00",28850,28920,28840,28920,23996]
["2021-01-15","00:00:00",28920,28950,28880,28880,2163,null,null,null,null,null,null,null,"2021-01-15","00:00:00",28920,28945,28875,28890,30196]
["2021-01-15","01:00:00",28890,28910,28870,28890,965,null,null,null,null,null,null,null,"2021-01-15","01:00:00",28890,28920,28870,28885,14948]
["2021-01-15","02:00:00",28880,28920,28870,28910,627,null,null,null,null,null,null,null,"2021-01-15","02:00:00",28885,28920,28865,28910,11233]
["2021-01-15","03:00:00",28910,28920,28900,28900,573,null,null,null,null,null,null,null,"2021-01-15","03:00:00",28905,28920,28895,28895,8457]
["2021-01-15","04:00:00",28900,28920,28880,28890,403,null,null,null,null,null,null,null,"2021-01-15","04:00:00",28895,28930,28875,28890,6270]
["2021-01-15","05:00:00",28890,28890,28830,28850,653,null,null,null,null,null,null,null,"2021-01-15","05:00:00",28895,28895,28830,28850,10405]
["2021-01-15","08:45:00",28840,28900,28840,28850,1656,null,null,null,null,null,null,null,"2021-01-15","08:45:00",28845,28900,28835,28855,20129]
["2021-01-15","09:00:00",28850,28870,28610,28640,12831,null,null,null,null,null,null,null,"2021-01-15","09:00:00",28855,28870,28610,28650,163123]
["2021-01-15","10:00:00",28650,28710,28580,28600,5528,null,null,null,null,null,null,null,"2021-01-15","10:00:00",28645,28710,28585,28590,72635]
["2021-01-15","11:00:00",28590,28660,28590,28650,2154,null,null,null,null,null,null,null,"2021-01-15","11:00:00",28595,28665,28585,28655,31989]
["2021-01-15","12:00:00",28660,28680,28520,28530,4063,null,null,null,null,null,null,null,"2021-01-15","12:00:00",28655,28680,28515,28535,54305]
["2021-01-15","13:00:00",28530,28580,28470,28530,5838,null,null,null,null,null,null,null,"2021-01-15","13:00:00",28535,28585,28470,28520,75850]
["2021-01-15","14:00:00",28520,28550,28460,28470,5437,null,null,null,null,null,null,null,"2021-01-15","14:00:00",28520,28555,28455,28475,71161]
["2021-01-15","15:00:00",28480,28530,28440,28460,4244,null,null,null,null,null,null,null,"2021-01-15","15:00:00",28480,28530,28440,28465,25708]
["2021-01-18","16:30:00",28490,28540,28490,28520,1143,null,null,null,null,null,null,null,"2021-01-18","16:30:00",28490,28535,28485,28520,15538]
["2021-01-18","17:00:00",28520,28570,28490,28530,1665,null,null,null,null,null,null,null,"2021-01-18","17:00:00",28520,28570,28495,28525,25752]
["2021-01-18","18:00:00",28520,28550,28520,28540,922,null,null,null,null,null,null,null,"2021-01-18","18:00:00",28525,28555,28515,28545,14493]
["2021-01-18","19:00:00",28550,28570,28510,28520,938,null,null,null,null,null,null,null,"2021-01-18","19:00:00",28550,28565,28515,28520,15360]
["2021-01-18","20:00:00",28530,28530,28470,28480,1118,null,null,null,null,null,null,null,"2021-01-18","20:00:00",28520,28530,28465,28485,18548]
["2021-01-18","21:00:00",28480,28490,28440,28460,852,null,null,null,null,null,null,null,"2021-01-18","21:00:00",28485,28500,28440,28460,18807]
["2021-01-18","22:00:00",28460,28470,28360,28410,1364,null,null,null,null,null,null,null,"2021-01-18","22:00:00",28460,28480,28360,28405,31760]
["2021-01-18","23:00:00",28400,28440,28360,28400,1662,null,null,null,null,null,null,null,"2021-01-18","23:00:00",28405,28440,28365,28400,34686]
["2021-01-18","00:00:00",28410,28410,28140,28310,6465,null,null,null,null,null,null,null,"2021-01-18","00:00:00",28405,28415,28135,28310,108920]
["2021-01-18","01:00:00",28310,28370,28250,28350,1847,null,null,null,null,null,null,null,"2021-01-18","01:00:00",28310,28370,28250,28350,36497]
["2021-01-18","02:00:00",28350,28380,28320,28380,846,null,null,null,null,null,null,null,"2021-01-18","02:00:00",28355,28380,28320,28380,13316]
["2021-01-18","03:00:00",28380,28420,28360,28390,859,null,null,null,null,null,null,null,"2021-01-18","03:00:00",28375,28425,28355,28390,12223]
["2021-01-18","04:00:00",28390,28410,28370,28400,398,null,null,null,null,null,null,null,"2021-01-18","04:00:00",28390,28420,28365,28395,9985]
["2021-01-18","05:00:00",28400,28420,28370,28370,362,null,null,null,null,null,null,null,"2021-01-18","05:00:00",28395,28420,28360,28370,6546]
["2021-01-18","08:45:00",28240,28250,28150,28180,2425,null,null,null,null,null,null,null,"2021-01-18","08:45:00",28240,28250,28150,28175,28700]
["2021-01-18","09:00:00",28170,28330,28080,28330,8283,null,null,null,null,null,null,null,"2021-01-18","09:00:00",28175,28330,28085,28320,144173]
["2021-01-18","10:00:00",28330,28330,28220,28290,3722,null,null,null,null,null,null,null,"2021-01-18","10:00:00",28325,28330,28215,28290,72793]
["2021-01-18","11:00:00",28290,28310,28200,28260,2571,null,null,null,null,null,null,null,"2021-01-18","11:00:00",28290,28315,28205,28255,44822]
["2021-01-18","12:00:00",28260,28300,28220,28250,2323,null,null,null,null,null,null,null,"2021-01-18","12:00:00",28255,28295,28220,28245,33415]
["2021-01-18","13:00:00",28240,28260,28170,28190,2717,null,null,null,null,null,null,null,"2021-01-18","13:00:00",28240,28265,28170,28190,39484]
["2021-01-18","14:00:00",28190,28250,28170,28220,4194,null,null,null,null,null,null,null,"2021-01-18","14:00:00",28190,28250,28165,28230,51016]
["2021-01-18","15:00:00",28230,28230,28180,28190,3587,null,null,null,null,null,null,null,"2021-01-18","15:00:00",28230,28230,28180,28190,19432]
["2021-01-19","16:30:00",28180,28190,28140,28170,698,null,null,null,null,null,null,null,"2021-01-19","16:30:00",28175,28190,28140,28170,10677]
["2021-01-19","17:00:00",28170,28230,28150,28200,1255,null,null,null,null,null,null,null,"2021-01-19","17:00:00",28170,28230,28150,28195,22285]
["2021-01-19","18:00:00",28200,28240,28200,28210,492,null,null,null,null,null,null,null,"2021-01-19","18:00:00",28200,28235,28190,28205,8935]
["2021-01-19","19:00:00",28210,28240,28210,28230,428,null,null,null,null,null,null,null,"2021-01-19","19:00:00",28205,28240,28200,28230,7274]
["2021-01-19","20:00:00",28230,28290,28230,28270,881,null,null,null,null,null,null,null,"2021-01-19","20:00:00",28230,28290,28225,28270,15323]
["2021-01-19","21:00:00",28270,28280,28250,28260,284,null,null,null,null,null,null,null,"2021-01-19","21:00:00",28270,28280,28245,28250,7864]
["2021-01-19","22:00:00",28260,28300,28260,28300,419,null,null,null,null,null,null,null,"2021-01-19","22:00:00",28250,28305,28250,28300,8872]
["2021-01-19","23:00:00",28290,28290,28270,28290,258,null,null,null,null,null,null,null,"2021-01-19","23:00:00",28300,28300,28265,28295,6559]
["2021-01-19","00:00:00",28300,28320,28290,28320,510,null,null,null,null,null,null,null,"2021-01-19","00:00:00",28290,28325,28285,28315,10374]
["2021-01-19","01:00:00",28320,28340,28310,28330,227,null,null,null,null,null,null,null,"2021-01-19","01:00:00",28315,28335,28305,28330,5655]
["2021-01-19","02:00:00",28330,28340,28310,28320,175,null,null,null,null,null,null,null,"2021-01-19","02:00:00",28335,28335,28310,28320,2436]
["2021-01-19","03:00:00",28320,28330,28320,28320,29,null,null,null,null,null,null,null,"2021-01-19","03:00:00",28325,28325,28310,28315,503]
["2021-01-19","04:00:00",28310,28320,28310,28320,13,null,null,null,null,null,null,null,"2021-01-19","04:00:00",28315,28320,28310,28315,598]
["2021-01-19","05:00:00",28320,28320,28310,28320,163,null,null,null,null,null,null,null,"2021-01-19","05:00:00",28315,28320,28305,28320,2659]
["2021-01-19","08:45:00",28370,28420,28360,28400,1442,null,null,null,null,null,null,null,"2021-01-19","08:45:00",28370,28420,28370,28405,16902]
["2021-01-19","09:00:00",28410,28630,28370,28610,10604,null,null,null,null,null,null,null,"2021-01-19","09:00:00",28405,28635,28370,28600,130944]
["2021-01-19","10:00:00",28610,28660,28550,28570,5549,null,null,null,null,null,null,null,"2021-01-19","10:00:00",28605,28655,28550,28575,78579]
["2021-01-19","11:00:00",28580,28630,28550,28610,3213,null,null,null,null,null,null,null,"2021-01-19","11:00:00",28575,28625,28540,28605,36641]
["2021-01-19","12:00:00",28610,28680,28590,28640,3565,null,null,null,null,null,null,null,"2021-01-19","12:00:00",28610,28685,28585,28630,48678]
["2021-01-19","13:00:00",28630,28650,28600,28640,2487,null,null,null,null,null,null,null,"2021-01-19","13:00:00",28635,28645,28595,28635,25960]
["2021-01-19","14:00:00",28640,28710,28540,28610,7598,null,null,null,null,null,null,null,"2021-01-19","14:00:00",28635,28705,28545,28605,82232]
["2021-01-19","15:00:00",28610,28670,28590,28670,4834,null,null,null,null,null,null,null,"2021-01-19","15:00:00",28605,28670,28595,28670,26684]
["2021-01-20","16:30:00",28700,28770,28700,28730,1980,null,null,null,null,null,null,null,"2021-01-20","16:30:00",28700,28775,28690,28735,28394]
["2021-01-20","17:00:00",28730,28730,28680,28680,1604,null,null,null,null,null,null,null,"2021-01-20","17:00:00",28730,28735,28675,28685,25537]
["2021-01-20","18:00:00",28690,28750,28670,28740,1545,null,null,null,null,null,null,null,"2021-01-20","18:00:00",28685,28760,28670,28745,21805]
["2021-01-20","19:00:00",28750,28760,28710,28720,877,null,null,null,null,null,null,null,"2021-01-20","19:00:00",28750,28765,28710,28715,17137]
["2021-01-20","20:00:00",28720,28750,28720,28740,446,null,null,null,null,null,null,null,"2021-01-20","20:00:00",28715,28745,28715,28740,9029]
["2021-01-20","21:00:00",28740,28740,28650,28670,1323,null,null,null,null,null,null,null,"2021-01-20","21:00:00",28745,28745,28650,28670,21534]
["2021-01-20","22:00:00",28670,28670,28630,28650,497,null,null,null,null,null,null,null,"2021-01-20","22:00:00",28675,28675,28630,28640,13654]
["2021-01-20","23:00:00",28650,28660,28540,28590,2546,null,null,null,null,null,null,null,"2021-01-20","23:00:00",28640,28660,28545,28595,45135]
["2021-01-20","00:00:00",28600,28680,28570,28630,1999,null,null,null,null,null,null,null,"2021-01-20","00:00:00",28595,28675,28560,28635,35039]
["2021-01-20","01:00:00",28630,28670,28570,28620,1351,null,null,null,null,null,null,null,"2021-01-20","01:00:00",28635,28665,28565,28620,23111]
["2021-01-20","02:00:00",28620,28680,28620,28670,972,null,null,null,null,null,null,null,"2021-01-20","02:00:00",28615,28675,28610,28675,10732]
["2021-01-20","03:00:00",28680,28690,28670,28690,304,null,null,null,null,null,null,null,"2021-01-20","03:00:00",28675,28700,28665,28690,7027]
["2021-01-20","04:00:00",28690,28720,28670,28690,599,null,null,null,null,null,null,null,"2021-01-20","04:00:00",28690,28720,28675,28695,7943]
["2021-01-20","05:00:00",28700,28740,28700,28700,666,null,null,null,null,null,null,null,"2021-01-20","05:00:00",28700,28735,28695,28700,7292]
["2021-01-20","08:45:00",28750,28820,28740,28800,2419,null,null,null,null,null,null,null,"2021-01-20","08:45:00",28750,28815,28745,28805,25604]
["2021-01-20","09:00:00",28800,28810,28550,28580,10259,null,null,null,null,null,null,null,"2021-01-20","09:00:00",28805,28810,28545,28585,142115]
["2021-01-20","10:00:00",28590,28600,28450,28530,5543,null,null,null,null,null,null,null,"2021-01-20","10:00:00",28585,28605,28455,28530,92606]
["2021-01-20","11:00:00",28530,28540,28470,28500,3004,null,null,null,null,null,null,null,"2021-01-20","11:00:00",28530,28540,28475,28505,46320]
["2021-01-20","12:00:00",28510,28510,28440,28490,2792,null,null,null,null,null,null,null,"2021-01-20","12:00:00",28510,28515,28440,28485,44093]
["2021-01-20","13:00:00",28480,28480,28380,28460,3326,null,null,null,null,null,null,null,"2021-01-20","13:00:00",28490,28490,28375,28460,51061]
["2021-01-20","14:00:00",28460,28540,28450,28510,3718,null,null,null,null,null,null,null,"2021-01-20","14:00:00",28460,28535,28445,28505,48865]
["2021-01-20","15:00:00",28510,28520,28470,28490,3726,null,null,null,null,null,null,null,"2021-01-20","15:00:00",28505,28520,28470,28490,14982]
["2021-01-21","16:30:00",28530,28540,28490,28490,549,null,null,null,null,null,null,null,"2021-01-21","16:30:00",28530,28540,28490,28490,9457]
["2021-01-21","17:00:00",28490,28600,28490,28540,1869,null,null,null,null,null,null,null,"2021-01-21","17:00:00",28490,28600,28480,28545,30156]
["2021-01-21","18:00:00",28550,28560,28520,28540,829,null,null,null,null,null,null,null,"2021-01-21","18:00:00",28550,28565,28515,28545,13941]
["2021-01-21","19:00:00",28550,28580,28550,28570,749,null,null,null,null,null,null,null,"2021-01-21","19:00:00",28545,28580,28540,28575,11414]
["2021-01-21","20:00:00",28570,28570,28490,28530,649,null,null,null,null,null,null,null,"2021-01-21","20:00:00",28570,28575,28495,28525,12756]
["2021-01-21","21:00:00",28530,28540,28490,28510,460,null,null,null,null,null,null,null,"2021-01-21","21:00:00",28530,28545,28495,28520,9100]
["2021-01-21","22:00:00",28520,28570,28520,28570,477,null,null,null,null,null,null,null,"2021-01-21","22:00:00",28515,28575,28515,28565,10922]
["2021-01-21","23:00:00",28570,28590,28550,28570,824,null,null,null,null,null,null,null,"2021-01-21","23:00:00",28570,28590,28545,28570,19552]
["2021-01-21","00:00:00",28580,28640,28560,28560,1445,null,null,null,null,null,null,null,"2021-01-21","00:00:00",28570,28640,28555,28570,29324]
["2021-01-21","01:00:00",28560,28610,28540,28590,802,null,null,null,null,null,null,null,"2021-01-21","01:00:00",28565,28610,28540,28600,15876]
["2021-01-21","02:00:00",28600,28630,28590,28620,261,null,null,null,null,null,null,null,"2021-01-21","02:00:00",28600,28630,28585,28625,6213]
["2021-01-21","03:00:00",28630,28640,28630,28640,319,null,null,null,null,null,null,null,"2021-01-21","03:00:00",28625,28645,28620,28640,5821]
["2021-01-21","04:00:00",28640,28660,28620,28650,390,null,null,null,null,null,null,null,"2021-01-21","04:00:00",28635,28655,28620,28650,5306]
["2021-01-21","05:00:00",28650,28680,28640,28670,402,null,null,null,null,null,null,null,"2021-01-21","05:00:00",28645,28680,28630,28670,6057]
["2021-01-21","08:45:00",28740,28750,28700,28710,1143,null,null,null,null,null,null,null,"2021-01-21","08:45:00",28740,28745,28700,28710,17438]
["2021-01-21","09:00:00",28710,28840,28660,28750,9472,null,null,null,null,null,null,null,"2021-01-21","09:00:00",28710,28835,28650,28745,142332]
["2021-01-21","10:00:00",28750,28770,28690,28710,2646,null,null,null,null,null,null,null,"2021-01-21","10:00:00",28750,28775,28690,28705,47415]
["2021-01-21","11:00:00",28710,28770,28690,28750,1762,null,null,null,null,null,null,null,"2021-01-21","11:00:00",28705,28770,28695,28750,31342]
["2021-01-21","12:00:00",28750,28790,28720,28760,2075,null,null,null,null,null,null,null,"2021-01-21","12:00:00",28750,28790,28720,28760,32374]
["2021-01-21","13:00:00",28770,28780,28720,28720,1356,null,null,null,null,null,null,null,"2021-01-21","13:00:00",28765,28780,28720,28720,22160]
["2021-01-21","14:00:00",28730,28750,28680,28740,4294,null,null,null,null,null,null,null,"2021-01-21","14:00:00",28725,28755,28675,28735,47817]
["2021-01-21","15:00:00",28740,28770,28730,28730,5219,null,null,null,null,null,null,null,"2021-01-21","15:00:00",28735,28770,28725,28730,24961]
["2021-01-22","16:30:00",28710,28730,28700,28720,620,null,null,null,null,null,null,null,"2021-01-22","16:30:00",28705,28720,28700,28715,8391]
["2021-01-22","17:00:00",28710,28740,28650,28660,1468,null,null,null,null,null,null,null,"2021-01-22","17:00:00",28710,28745,28640,28660,29225]
["2021-01-22","18:00:00",28660,28690,28660,28680,487,null,null,null,null,null,null,null,"2021-01-22","18:00:00",28655,28695,28655,28680,11913]
["2021-01-22","19:00:00",28680,28690,28650,28690,382,null,null,null,null,null,null,null,"2021-01-22","19:00:00",28680,28690,28640,28685,9036]
["2021-01-22","20:00:00",28680,28700,28670,28700,499,null,null,null,null,null,null,null,"2021-01-22","20:00:00",28685,28700,28670,28700,8011]
["2021-01-22","21:00:00",28700,28720,28680,28680,594,null,null,null,null,null,null,null,"2021-01-22","21:00:00",28700,28720,28680,28685,11058]
["2021-01-22","22:00:00",28690,28690,28590,28630,1239,null,null,null,null,null,null,null,"2021-01-22","22:00:00",28685,28695,28585,28630,24675]
["2021-01-22","23:00:00",28630,28670,28550,28570,1713,null,null,null,null,null,null,null,"2021-01-22","23:00:00",28630,28675,28550,28580,36509]
["2021-01-22","00:00:00",28570,28620,28560,28610,1385,null,null,null,null,null,null,null,"2021-01-22","00:00:00",28580,28625,28555,28615,24299]
["2021-01-22","01:00:00",28620,28620,28540,28570,1037,null,null,null,null,null,null,null,"2021-01-22","01:00:00",28620,28630,28540,28565,17943]
["2021-01-22","02:00:00",28560,28560,28500,28550,705,null,null,null,null,null,null,null,"2021-01-22","02:00:00",28560,28570,28500,28555,12757]
["2021-01-22","03:00:00",28560,28580,28550,28580,287,null,null,null,null,null,null,null,"2021-01-22","03:00:00",28550,28585,28550,28580,7069]
["2021-01-22","04:00:00",28580,28620,28580,28620,381,null,null,null,null,null,null,null,"2021-01-22","04:00:00",28580,28625,28580,28620,5195]
["2021-01-22","05:00:00",28620,28630,28600,28600,335,null,null,null,null,null,null,null,"2021-01-22","05:00:00",28620,28630,28610,28610,5357]
["2021-01-22","08:45:00",28590,28590,28550,28580,914,null,null,null,null,null,null,null,"2021-01-22","08:45:00",28590,28590,28545,28575,14389]
["2021-01-22","09:00:00",28580,28660,28510,28590,8354,null,null,null,null,null,null,null,"2021-01-22","09:00:00",28575,28660,28505,28595,104544]
["2021-01-22","10:00:00",28590,28660,28590,28660,3153,null,null,null,null,null,null,null,"2021-01-22","10:00:00",28595,28660,28585,28655,41655]
["2021-01-22","11:00:00",28650,28680,28600,28610,2776,null,null,null,null,null,null,null,"2021-01-22","11:00:00",28655,28680,28600,28610,41026]
["2021-01-22","12:00:00",28620,28660,28580,28630,3155,null,null,null,null,null,null,null,"2021-01-22","12:00:00",28615,28660,28580,28630,40784]
["2021-01-22","13:00:00",28630,28680,28610,28650,1878,null,null,null,null,null,null,null,"2021-01-22","13:00:00",28625,28670,28610,28645,23922]
["2021-01-22","14:00:00",28640,28680,28620,28620,3587,null,null,null,null,null,null,null,"2021-01-22","14:00:00",28645,28680,28615,28625,36437]
["2021-01-22","15:00:00",28620,28640,28610,28630,3210,null,null,null,null,null,null,null,"2021-01-22","15:00:00",28620,28640,28610,28630,14719]
["2021-01-25","16:30:00",28590,28600,28550,28560,965,null,null,null,null,null,null,null,"2021-01-25","16:30:00",28590,28590,28540,28570,15096]
["2021-01-25","17:00:00",28570,28570,28430,28520,3173,null,null,null,null,null,null,null,"2021-01-25","17:00:00",28565,28570,28430,28520,51041]
["2021-01-25","18:00:00",28520,28540,28390,28430,2060,null,null,null,null,null,null,null,"2021-01-25","18:00:00",28520,28540,28390,28430,36021]
["2021-01-25","19:00:00",28430,28460,28430,28440,568,null,null,null,null,null,null,null,"2021-01-25","19:00:00",28430,28465,28425,28435,15154]
["2021-01-25","20:00:00",28440,28460,28400,28450,1163,null,null,null,null,null,null,null,"2021-01-25","20:00:00",28440,28465,28405,28450,20105]
["2021-01-25","21:00:00",28450,28460,28420,28450,1091,null,null,null,null,null,null,null,"2021-01-25","21:00:00",28450,28465,28425,28455,15943]
["2021-01-25","22:00:00",28450,28510,28450,28500,860,null,null,null,null,null,null,null,"2021-01-25","22:00:00",28450,28510,28445,28505,20217]
["2021-01-25","23:00:00",28500,28560,28500,28560,1646,null,null,null,null,null,null,null,"2021-01-25","23:00:00",28500,28570,28495,28555,32142]
["2021-01-25","00:00:00",28560,28570,28510,28540,1164,null,null,null,null,null,null,null,"2021-01-25","00:00:00",28560,28570,28505,28540,24678]
["2021-01-25","01:00:00",28540,28610,28530,28610,1157,null,null,null,null,null,null,null,"2021-01-25","01:00:00",28535,28605,28530,28600,20243]
["2021-01-25","02:00:00",28610,28640,28590,28630,852,null,null,null,null,null,null,null,"2021-01-25","02:00:00",28605,28640,28590,28630,15020]
["2021-01-25","03:00:00",28630,28650,28610,28630,425,null,null,null,null,null,null,null,"2021-01-25","03:00:00",28630,28655,28605,28630,9392]
["2021-01-25","04:00:00",28630,28650,28630,28640,355,null,null,null,null,null,null,null,"2021-01-25","04:00:00",28630,28660,28620,28640,6359]
["2021-01-25","05:00:00",28650,28650,28620,28630,308,null,null,null,null,null,null,null,"2021-01-25","05:00:00",28640,28650,28620,28630,4587]
["2021-01-25","08:45:00",28660,28720,28660,28690,1367,null,null,null,null,null,null,null,"2021-01-25","08:45:00",28660,28715,28660,28695,18709]
["2021-01-25","09:00:00",28690,28760,28550,28750,7962,null,null,null,null,null,null,null,"2021-01-25","09:00:00",28695,28765,28545,28755,111057]
["2021-01-25","10:00:00",28750,28760,28690,28700,3487,null,null,null,null,null,null,null,"2021-01-25","10:00:00",28750,28760,28685,28700,52841]
["2021-01-25","11:00:00",28700,28750,28700,28730,2233,null,null,null,null,null,null,null,"2021-01-25","11:00:00",28700,28760,28695,28735,29343]
["2021-01-25","12:00:00",28730,28760,28700,28700,1519,null,null,null,null,null,null,null,"2021-01-25","12:00:00",28735,28765,28705,28710,21152]
["2021-01-25","13:00:00",28710,28760,28700,28720,2421,null,null,null,null,null,null,null,"2021-01-25","13:00:00",28710,28755,28700,28715,23346]
["2021-01-25","14:00:00",28720,28790,28700,28790,2836,null,null,null,null,null,null,null,"2021-01-25","14:00:00",28715,28795,28705,28790,36290]
["2021-01-25","15:00:00",28790,28800,28760,28780,3550,null,null,null,null,null,null,null,"2021-01-25","15:00:00",28785,28800,28765,28780,20777]
["2021-01-26","16:30:00",28790,28820,28780,28810,898,null,null,null,null,null,null,null,"2021-01-26","16:30:00",28795,28815,28785,28810,12473]
["2021-01-26","17:00:00",28800,28800,28730,28750,1330,null,null,null,null,null,null,null,"2021-01-26","17:00:00",28805,28810,28735,28755,25850]
["2021-01-26","18:00:00",28750,28780,28730,28740,734,null,null,null,null,null,null,null,"2021-01-26","18:00:00",28755,28775,28735,28740,14735]
["2021-01-26","19:00:00",28740,28770,28720,28760,715,null,null,null,null,null,null,null,"2021-01-26","19:00:00",28745,28770,28715,28765,12945]
["2021-01-26","20:00:00",28760,28770,28710,28730,1086,null,null,null,null,null,null,null,"2021-01-26","20:00:00",28765,28770,28705,28725,18267]
["2021-01-26","21:00:00",28720,28720,28620,28640,1834,null,null,null,null,null,null,null,"2021-01-26","21:00:00",28720,28730,28625,28640,35271]
["2021-01-26","22:00:00",28640,28660,28580,28640,2321,null,null,null,null,null,null,null,"2021-01-26","22:00:00",28640,28660,28580,28640,39620]
["2021-01-26","23:00:00",28640,28680,28630,28650,1769,null,null,null,null,null,null,null,"2021-01-26","23:00:00",28640,28680,28625,28650,32135]
["2021-01-26","00:00:00",28660,28730,28590,28590,2711,null,null,null,null,null,null,null,"2021-01-26","00:00:00",28650,28725,28585,28595,45735]
["2021-01-26","01:00:00",28590,28660,28470,28660,6618,null,null,null,null,null,null,null,"2021-01-26","01:00:00",28590,28665,28460,28660,116263]
["2021-01-26","02:00:00",28670,28680,28600,28680,1435,null,null,null,null,null,null,null,"2021-01-26","02:00:00",28665,28680,28590,28675,28938]
["2021-01-26","03:00:00",28680,28700,28660,28680,724,null,null,null,null,null,null,null,"2021-01-26","03:00:00",28670,28705,28655,28680,13005]
["2021-01-26","04:00:00",28680,28700,28660,28690,583,null,null,null,null,null,null,null,"2021-01-26","04:00:00",28680,28705,28650,28685,11137]
["2021-01-26","05:00:00",28690,28730,28680,28720,466,null,null,null,null,null,null,null,"2021-01-26","05:00:00",28685,28725,28680,28720,7769]
["2021-01-26","08:45:00",28750,28750,28690,28690,1026,null,null,null,null,null,null,null,"2021-01-26","08:45:00",28745,28760,28685,28685,13602]
["2021-01-26","09:00:00",28680,28720,28590,28620,5750,null,null,null,null,null,null,null,"2021-01-26","09:00:00",28685,28730,28590,28610,89214]
["2021-01-26","10:00:00",28620,28660,28560,28620,3705,null,null,null,null,null,null,null,"2021-01-26","10:00:00",28610,28660,28565,28615,55838]
["2021-01-26","11:00:00",28620,28630,28520,28550,3165,null,null,null,null,null,null,null,"2021-01-26","11:00:00",28615,28630,28520,28545,42801]
["2021-01-26","12:00:00",28540,28610,28540,28610,2447,null,null,null,null,null,null,null,"2021-01-26","12:00:00",28545,28605,28540,28605,31515]
["2021-01-26","13:00:00",28600,28600,28500,28540,3404,null,null,null,null,null,null,null,"2021-01-26","13:00:00",28605,28610,28505,28535,38481]
["2021-01-26","14:00:00",28540,28590,28520,28520,4069,null,null,null,null,null,null,null,"2021-01-26","14:00:00",28535,28595,28520,28520,47215]
["2021-01-26","15:00:00",28530,28530,28510,28530,3755,null,null,null,null,null,null,null,"2021-01-26","15:00:00",28520,28535,28510,28530,17724]
["2021-01-27","16:30:00",28570,28580,28530,28570,929,null,null,null,null,null,null,null,"2021-01-27","16:30:00",28565,28580,28535,28570,13006]
["2021-01-27","17:00:00",28560,28670,28560,28670,3110,null,null,null,null,null,null,null,"2021-01-27","17:00:00",28570,28680,28570,28665,41947]
["2021-01-27","18:00:00",28670,28700,28660,28660,1060,null,null,null,null,null,null,null,"2021-01-27","18:00:00",28665,28705,28655,28665,19031]
["2021-01-27","19:00:00",28670,28690,28640,28670,710,null,null,null,null,null,null,null,"2021-01-27","19:00:00",28670,28685,28640,28670,12834]
["2021-01-27","20:00:00",28670,28720,28660,28710,1046,null,null,null,null,null,null,null,"2021-01-27","20:00:00",28670,28730,28660,28705,18797]
["2021-01-27","21:00:00",28710,28740,28700,28730,1271,null,null,null,null,null,null,null,"2021-01-27","21:00:00",28710,28735,28705,28730,15752]
["2021-01-27","22:00:00",28730,28740,28700,28720,613,null,null,null,null,null,null,null,"2021-01-27","22:00:00",28730,28740,28700,28715,9601]
["2021-01-27","23:00:00",28720,28730,28680,28690,1560,null,null,null,null,null,null,null,"2021-01-27","23:00:00",28710,28735,28675,28695,23852]
["2021-01-27","00:00:00",28700,28740,28680,28710,2075,null,null,null,null,null,null,null,"2021-01-27","00:00:00",28695,28740,28675,28720,32941]
["2021-01-27","01:00:00",28720,28720,28670,28680,1408,null,null,null,null,null,null,null,"2021-01-27","01:00:00",28720,28725,28670,28680,19643]
["2021-01-27","02:00:00",28680,28720,28680,28710,485,null,null,null,null,null,null,null,"2021-01-27","02:00:00",28680,28720,28680,28710,8226]
["2021-01-27","03:00:00",28710,28730,28710,28720,406,null,null,null,null,null,null,null,"2021-01-27","03:00:00",28705,28730,28700,28715,5484]
["2021-01-27","04:00:00",28720,28740,28710,28720,276,null,null,null,null,null,null,null,"2021-01-27","04:00:00",28715,28735,28710,28720,4598]
["2021-01-27","05:00:00",28720,28750,28720,28750,482,null,null,null,null,null,null,null,"2021-01-27","05:00:00",28720,28750,28710,28750,6518]
["2021-01-27","08:45:00",28710,28720,28670,28670,1320,null,null,null,null,null,null,null,"2021-01-27","08:45:00",28710,28720,28670,28675,16569]
["2021-01-27","09:00:00",28680,28740,28650,28690,6808,null,null,null,null,null,null,null,"2021-01-27","09:00:00",28675,28735,28645,28700,87547]
["2021-01-27","10:00:00",28700,28700,28600,28600,3712,null,null,null,null,null,null,null,"2021-01-27","10:00:00",28700,28705,28600,28600,48849]
["2021-01-27","11:00:00",28600,28600,28520,28580,3661,null,null,null,null,null,null,null,"2021-01-27","11:00:00",28600,28600,28525,28580,50921]
["2021-01-27","12:00:00",28570,28620,28560,28600,2075,null,null,null,null,null,null,null,"2021-01-27","12:00:00",28575,28625,28555,28605,31122]
["2021-01-27","13:00:00",28600,28630,28570,28590,1758,null,null,null,null,null,null,null,"2021-01-27","13:00:00",28600,28630,28565,28585,26014]
["2021-01-27","14:00:00",28580,28630,28580,28630,3181,null,null,null,null,null,null,null,"2021-01-27","14:00:00",28585,28630,28575,28625,41528]
["2021-01-27","15:00:00",28620,28640,28610,28640,3255,null,null,null,null,null,null,null,"2021-01-27","15:00:00",28625,28645,28610,28640,17450]
["2021-01-28","16:30:00",28640,28640,28620,28620,391,null,null,null,null,null,null,null,"2021-01-28","16:30:00",28635,28645,28610,28625,7377]
["2021-01-28","17:00:00",28620,28640,28560,28600,1426,null,null,null,null,null,null,null,"2021-01-28","17:00:00",28625,28635,28555,28600,29075]
["2021-01-28","18:00:00",28600,28640,28600,28620,657,null,null,null,null,null,null,null,"2021-01-28","18:00:00",28600,28640,28600,28620,13114]
["2021-01-28","19:00:00",28620,28620,28580,28580,829,null,null,null,null,null,null,null,"2021-01-28","19:00:00",28620,28620,28575,28580,15375]
["2021-01-28","20:00:00",28580,28580,28470,28490,2151,null,null,null,null,null,null,null,"2021-01-28","20:00:00",28580,28585,28470,28500,42606]
["2021-01-28","21:00:00",28500,28520,28410,28420,3355,null,null,null,null,null,null,null,"2021-01-28","21:00:00",28500,28520,28415,28420,58910]
["2021-01-28","22:00:00",28420,28500,28390,28460,2484,null,null,null,null,null,null,null,"2021-01-28","22:00:00",28425,28500,28390,28460,52133]
["2021-01-28","23:00:00",28460,28470,28280,28360,6223,null,null,null,null,null,null,null,"2021-01-28","23:00:00",28460,28470,28280,28365,121717]
["2021-01-28","00:00:00",28360,28470,28360,28460,3929,null,null,null,null,null,null,null,"2021-01-28","00:00:00",28365,28470,28355,28460,77007]
["2021-01-28","01:00:00",28460,28470,28350,28360,1907,null,null,null,null,null,null,null,"2021-01-28","01:00:00",28460,28475,28350,28360,41605]
["2021-01-28","02:00:00",28370,28460,28340,28460,1584,null,null,null,null,null,null,null,"2021-01-28","02:00:00",28365,28470,28330,28460,29919]
["2021-01-28","03:00:00",28460,28460,28390,28400,797,null,null,null,null,null,null,null,"2021-01-28","03:00:00",28455,28470,28380,28410,16569]
["2021-01-28","04:00:00",28410,28440,28240,28270,3551,null,null,null,null,null,null,null,"2021-01-28","04:00:00",28405,28440,28235,28270,56442]
["2021-01-28","05:00:00",28270,28310,28230,28230,1346,null,null,null,null,null,null,null,"2021-01-28","05:00:00",28270,28315,28235,28235,24673]
["2021-01-28","08:45:00",28040,28070,27870,27880,8683,null,null,null,null,null,null,null,"2021-01-28","08:45:00",28040,28070,27870,27880,53227]
["2021-01-28","09:00:00",27890,28220,27890,28180,14224,null,null,null,null,null,null,null,"2021-01-28","09:00:00",27885,28220,27880,28185,169806]
["2021-01-28","10:00:00",28180,28340,28170,28310,6667,null,null,null,null,null,null,null,"2021-01-28","10:00:00",28180,28345,28165,28305,92652]
["2021-01-28","11:00:00",28300,28340,28250,28300,4421,null,null,null,null,null,null,null,"2021-01-28","11:00:00",28305,28340,28255,28300,60482]
["2021-01-28","12:00:00",28300,28300,28230,28270,3509,null,null,null,null,null,null,null,"2021-01-28","12:00:00",28300,28305,28230,28265,48793]
["2021-01-28","13:00:00",28260,28270,28110,28160,5733,null,null,null,null,null,null,null,"2021-01-28","13:00:00",28265,28275,28110,28170,70339]
["2021-01-28","14:00:00",28160,28260,28130,28160,7195,null,null,null,null,null,null,null,"2021-01-28","14:00:00",28165,28265,28125,28155,86089]
["2021-01-28","15:00:00",28160,28170,28050,28050,7528,null,null,null,null,null,null,null,"2021-01-28","15:00:00",28155,28170,28050,28050,36979]
["2021-01-29","16:30:00",28050,28090,27980,28060,2857,null,null,null,null,null,null,null,"2021-01-29","16:30:00",28055,28085,27980,28065,31815]
["2021-01-29","17:00:00",28060,28110,27860,27880,6740,null,null,null,null,null,null,null,"2021-01-29","17:00:00",28060,28120,27855,27880,100676]
["2021-01-29","18:00:00",27880,27940,27810,27920,3929,null,null,null,null,null,null,null,"2021-01-29","18:00:00",27880,27945,27810,27925,73932]
["2021-01-29","19:00:00",27930,28020,27880,27980,2009,null,null,null,null,null,null,null,"2021-01-29","19:00:00",27925,28030,27880,27975,42020]
["2021-01-29","20:00:00",27980,28070,27970,28020,1808,null,null,null,null,null,null,null,"2021-01-29","20:00:00",27975,28080,27965,28020,36042]
["2021-01-29","21:00:00",28020,28090,28020,28040,1686,null,null,null,null,null,null,null,"2021-01-29","21:00:00",28020,28085,28010,28040,26680]
["2021-01-29","22:00:00",28040,28190,27990,28190,3243,null,null,null,null,null,null,null,"2021-01-29","22:00:00",28040,28200,27985,28190,55028]
["2021-01-29","23:00:00",28190,28330,28170,28240,5076,null,null,null,null,null,null,null,"2021-01-29","23:00:00",28190,28330,28170,28245,97150]
["2021-01-29","00:00:00",28250,28390,28240,28350,4034,null,null,null,null,null,null,null,"2021-01-29","00:00:00",28250,28390,28235,28355,82784]
["2021-01-29","01:00:00",28350,28440,28350,28400,2361,null,null,null,null,null,null,null,"2021-01-29","01:00:00",28355,28435,28355,28405,42440]
["2021-01-29","02:00:00",28410,28480,28410,28460,1082,null,null,null,null,null,null,null,"2021-01-29","02:00:00",28405,28490,28405,28465,25978]
["2021-01-29","03:00:00",28460,28520,28450,28510,980,null,null,null,null,null,null,null,"2021-01-29","03:00:00",28460,28520,28440,28515,21437]
["2021-01-29","04:00:00",28520,28520,28450,28460,693,null,null,null,null,null,null,null,"2021-01-29","04:00:00",28520,28520,28445,28465,15486]
["2021-01-29","05:00:00",28460,28480,28440,28440,471,null,null,null,null,null,null,null,"2021-01-29","05:00:00",28460,28480,28440,28440,10298]
["2021-01-29","08:45:00",28300,28350,28280,28310,1719,null,null,null,null,null,null,null,"2021-01-29","08:45:00",28305,28350,28275,28305,21449]
["2021-01-29","09:00:00",28310,28330,28110,28130,9741,null,null,null,null,null,null,null,"2021-01-29","09:00:00",28305,28330,28115,28130,109299]
["2021-01-29","10:00:00",28130,28300,28130,28150,7693,null,null,null,null,null,null,null,"2021-01-29","10:00:00",28130,28305,28125,28145,102300]
["2021-01-29","11:00:00",28150,28180,28070,28110,3886,null,null,null,null,null,null,null,"2021-01-29","11:00:00",28145,28180,28065,28110,54983]
["2021-01-29","12:00:00",28120,28120,27860,27870,7675,null,null,null,null,null,null,null,"2021-01-29","12:00:00",28115,28125,27865,27865,87213]
["2021-01-29","13:00:00",27870,27910,27640,27750,12168,null,null,null,null,null,null,null,"2021-01-29","13:00:00",27870,27920,27640,27745,137688]
["2021-01-29","14:00:00",27740,27750,27620,27630,9407,null,null,null,null,null,null,null,"2021-01-29","14:00:00",27745,27750,27615,27625,103944]
["2021-01-29","15:00:00",27630,27650,27570,27570,8180,null,null,null,null,null,null,null,"2021-01-29","15:00:00",27625,27660,27570,27570,37171]
["2021-02-01","16:30:00",27670,27730,27600,27690,2557,null,null,null,null,null,null,null,"2021-02-01","16:30:00",27670,27730,27595,27690,35435]
["2021-02-01","17:00:00",27680,27820,27620,27800,4201,null,null,null,null,null,null,null,"2021-02-01","17:00:00",27685,27830,27615,27795,68842]
["2021-02-01","18:00:00",27790,27860,27750,27800,2340,null,null,null,null,null,null,null,"2021-02-01","18:00:00",27790,27870,27750,27795,41886]
["2021-02-01","19:00:00",27790,27820,27740,27820,1711,null,null,null,null,null,null,null,"2021-02-01","19:00:00",27795,27825,27735,27815,28520]
["2021-02-01","20:00:00",27810,27940,27790,27890,2755,null,null,null,null,null,null,null,"2021-02-01","20:00:00",27810,27940,27780,27890,46869]
["2021-02-01","21:00:00",27890,27920,27830,27840,1622,null,null,null,null,null,null,null,"2021-02-01","21:00:00",27890,27920,27825,27840,31487]
["2021-02-01","22:00:00",27840,27980,27700,27930,4841,null,null,null,null,null,null,null,"2021-02-01","22:00:00",27840,27980,27695,27935,100414]
["2021-02-01","23:00:00",27930,28030,27900,27980,4265,null,null,null,null,null,null,null,"2021-02-01","23:00:00",27930,28025,27900,27980,85252]
["2021-02-01","00:00:00",27980,28070,27970,27990,2683,null,null,null,null,null,null,null,"2021-02-01","00:00:00",27980,28070,27960,28000,63249]
["2021-02-01","01:00:00",28000,28000,27810,27840,3364,null,null,null,null,null,null,null,"2021-02-01","01:00:00",28000,28010,27805,27850,65961]
["2021-02-01","02:00:00",27840,27860,27620,27660,2335,null,null,null,null,null,null,null,"2021-02-01","02:00:00",27845,27855,27620,27655,58252]
["2021-02-01","03:00:00",27650,27790,27640,27730,2357,null,null,null,null,null,null,null,"2021-02-01","03:00:00",27655,27790,27635,27720,53353]
["2021-02-01","04:00:00",27720,27800,27690,27730,1404,null,null,null,null,null,null,null,"2021-02-01","04:00:00",27720,27800,27690,27720,34455]
["2021-02-01","05:00:00",27730,27870,27730,27820,863,null,null,null,null,null,null,null,"2021-02-01","05:00:00",27725,27875,27720,27820,17202]
["2021-02-01","08:45:00",27670,27690,27580,27630,2418,null,null,null,null,null,null,null,"2021-02-01","08:45:00",27670,27695,27575,27635,25231]
["2021-02-01","09:00:00",27630,27940,27600,27900,10802,null,null,null,null,null,null,null,"2021-02-01","09:00:00",27630,27935,27600,27900,112894]
["2021-02-01","10:00:00",27900,27950,27860,27870,5366,null,null,null,null,null,null,null,"2021-02-01","10:00:00",27900,27945,27865,27870,50992]
["2021-02-01","11:00:00",27870,27920,27840,27870,3526,null,null,null,null,null,null,null,"2021-02-01","11:00:00",27870,27925,27835,27875,37117]
["2021-02-01","12:00:00",27880,28010,27870,27990,4581,null,null,null,null,null,null,null,"2021-02-01","12:00:00",27880,28010,27875,27990,51785]
["2021-02-01","13:00:00",27990,28050,27970,28040,3280,null,null,null,null,null,null,null,"2021-02-01","13:00:00",27990,28050,27970,28040,35797]
["2021-02-01","14:00:00",28040,28100,28000,28070,5810,null,null,null,null,null,null,null,"2021-02-01","14:00:00",28035,28095,28005,28070,53784]
["2021-02-01","15:00:00",28070,28140,28060,28140,6114,null,null,null,null,null,null,null,"2021-02-01","15:00:00",28065,28140,28055,28140,35524]
["2021-02-02","16:30:00",28140,28170,28090,28120,1576,null,null,null,null,null,null,null,"2021-02-02","16:30:00",28140,28180,28090,28125,22177]
["2021-02-02","17:00:00",28120,28190,28050,28170,2996,null,null,null,null,null,null,null,"2021-02-02","17:00:00",28120,28195,28055,28175,48469]
["2021-02-02","18:00:00",28170,28230,28150,28180,1573,null,null,null,null,null,null,null,"2021-02-02","18:00:00",28175,28225,28150,28185,30507]
["2021-02-02","19:00:00",28190,28210,28150,28160,858,null,null,null,null,null,null,null,"2021-02-02","19:00:00",28185,28215,28155,28160,17088]
["2021-02-02","20:00:00",28160,28280,28160,28200,1524,null,null,null,null,null,null,null,"2021-02-02","20:00:00",28160,28270,28155,28210,30292]
["2021-02-02","21:00:00",28210,28240,28190,28190,925,null,null,null,null,null,null,null,"2021-02-02","21:00:00",28210,28240,28185,28190,16753]
["2021-02-02","22:00:00",28190,28200,28160,28170,536,null,null,null,null,null,null,null,"2021-02-02","22:00:00",28195,28210,28160,28165,13459]
["2021-02-02","23:00:00",28170,28200,28110,28150,2408,null,null,null,null,null,null,null,"2021-02-02","23:00:00",28170,28200,28110,28145,42646]
["2021-02-02","00:00:00",28140,28190,28100,28150,2405,null,null,null,null,null,null,null,"2021-02-02","00:00:00",28145,28190,28100,28150,46654]
["2021-02-02","01:00:00",28150,28230,28120,28180,1769,null,null,null,null,null,null,null,"2021-02-02","01:00:00",28145,28225,28120,28185,27325]
["2021-02-02","02:00:00",28190,28230,28170,28220,680,null,null,null,null,null,null,null,"2021-02-02","02:00:00",28190,28230,28175,28230,12711]
["2021-02-02","03:00:00",28230,28250,28210,28220,583,null,null,null,null,null,null,null,"2021-02-02","03:00:00",28230,28250,28200,28220,9404]
["2021-02-02","04:00:00",28220,28290,28210,28250,848,null,null,null,null,null,null,null,"2021-02-02","04:00:00",28225,28285,28205,28260,11978]
["2021-02-02","05:00:00",28260,28280,28250,28250,387,null,null,null,null,null,null,null,"2021-02-02","05:00:00",28255,28285,28245,28255,6842]
["2021-02-02","08:45:00",28300,28320,28240,28240,2248,null,null,null,null,null,null,null,"2021-02-02","08:45:00",28300,28320,28235,28240,17353]
["2021-02-02","09:00:00",28240,28250,28070,28150,9103,null,null,null,null,null,null,null,"2021-02-02","09:00:00",28235,28240,28070,28145,108957]
["2021-02-02","10:00:00",28150,28290,28150,28280,6609,null,null,null,null,null,null,null,"2021-02-02","10:00:00",28150,28300,28145,28280,76336]
["2021-02-02","11:00:00",28290,28380,28230,28350,4606,null,null,null,null,null,null,null,"2021-02-02","11:00:00",28285,28380,28230,28355,54528]
["2021-02-02","12:00:00",28360,28360,28300,28320,3551,null,null,null,null,null,null,null,"2021-02-02","12:00:00",28355,28370,28295,28320,41947]
["2021-02-02","13:00:00",28320,28350,28280,28300,2679,null,null,null,null,null,null,null,"2021-02-02","13:00:00",28325,28350,28280,28305,40846]
["2021-02-02","14:00:00",28310,28350,28280,28350,3892,null,null,null,null,null,null,null,"2021-02-02","14:00:00",28305,28350,28280,28350,44979]
["2021-02-02","15:00:00",28350,28360,28300,28360,5117,null,null,null,null,null,null,null,"2021-02-02","15:00:00",28345,28360,28300,28360,28129]
["2021-02-03","16:30:00",28290,28330,28270,28290,1124,null,null,null,null,null,null,null,"2021-02-03","16:30:00",28290,28325,28270,28295,18391]
["2021-02-03","17:00:00",28290,28390,28260,28340,2296,null,null,null,null,null,null,null,"2021-02-03","17:00:00",28295,28395,28260,28345,41136]
["2021-02-03","18:00:00",28340,28420,28340,28390,1271,null,null,null,null,null,null,null,"2021-02-03","18:00:00",28345,28420,28335,28390,26618]
["2021-02-03","19:00:00",28390,28400,28380,28380,645,null,null,null,null,null,null,null,"2021-02-03","19:00:00",28395,28405,28370,28385,13154]
["2021-02-03","20:00:00",28380,28390,28330,28330,594,null,null,null,null,null,null,null,"2021-02-03","20:00:00",28380,28390,28330,28330,11969]
["2021-02-03","21:00:00",28330,28370,28330,28350,389,null,null,null,null,null,null,null,"2021-02-03","21:00:00",28330,28370,28320,28345,11280]
["2021-02-03","22:00:00",28340,28360,28330,28350,403,null,null,null,null,null,null,null,"2021-02-03","22:00:00",28340,28365,28330,28345,9097]
["2021-02-03","23:00:00",28340,28390,28330,28370,1338,null,null,null,null,null,null,null,"2021-02-03","23:00:00",28340,28385,28330,28370,25775]
["2021-02-03","00:00:00",28370,28420,28360,28410,1621,null,null,null,null,null,null,null,"2021-02-03","00:00:00",28370,28420,28360,28410,34103]
["2021-02-03","01:00:00",28410,28440,28380,28410,1178,null,null,null,null,null,null,null,"2021-02-03","01:00:00",28415,28440,28380,28415,19815]
["2021-02-03","02:00:00",28410,28440,28410,28440,347,null,null,null,null,null,null,null,"2021-02-03","02:00:00",28420,28445,28410,28445,8078]
["2021-02-03","03:00:00",28440,28450,28410,28450,462,null,null,null,null,null,null,null,"2021-02-03","03:00:00",28445,28460,28415,28450,8483]
["2021-02-03","04:00:00",28450,28480,28450,28470,478,null,null,null,null,null,null,null,"2021-02-03","04:00:00",28450,28480,28445,28475,8035]
["2021-02-03","05:00:00",28470,28480,28460,28470,485,null,null,null,null,null,null,null,"2021-02-03","05:00:00",28475,28475,28455,28475,6484]
["2021-02-03","08:45:00",28490,28490,28460,28460,1292,null,null,null,null,null,null,null,"2021-02-03","08:45:00",28490,28490,28460,28465,13076]
["2021-02-03","09:00:00",28460,28660,28390,28630,11443,null,null,null,null,null,null,null,"2021-02-03","09:00:00",28460,28665,28395,28625,126738]
["2021-02-03","10:00:00",28620,28640,28470,28560,6777,null,null,null,null,null,null,null,"2021-02-03","10:00:00",28620,28645,28465,28555,86597]
["2021-02-03","11:00:00",28550,28560,28490,28530,2414,null,null,null,null,null,null,null,"2021-02-03","11:00:00",28555,28560,28480,28525,36338]
["2021-02-03","12:00:00",28530,28560,28480,28530,2554,null,null,null,null,null,null,null,"2021-02-03","12:00:00",28530,28555,28480,28535,31068]
["2021-02-03","13:00:00",28530,28590,28530,28570,2113,null,null,null,null,null,null,null,"2021-02-03","13:00:00",28530,28590,28530,28570,31946]
["2021-02-03","14:00:00",28580,28640,28570,28630,5011,null,null,null,null,null,null,null,"2021-02-03","14:00:00",28575,28645,28565,28630,55003]
["2021-02-03","15:00:00",28620,28640,28590,28640,4726,null,null,null,null,null,null,null,"2021-02-03","15:00:00",28630,28635,28595,28635,18941]
["2021-02-04","16:30:00",28640,28690,28630,28690,1203,null,null,null,null,null,null,null,"2021-02-04","16:30:00",28645,28695,28625,28690,16726]
["2021-02-04","17:00:00",28690,28720,28630,28630,2519,null,null,null,null,null,null,null,"2021-02-04","17:00:00",28690,28720,28630,28630,38870]
["2021-02-04","18:00:00",28630,28640,28590,28630,1029,null,null,null,null,null,null,null,"2021-02-04","18:00:00",28630,28635,28585,28630,20369]
["2021-02-04","19:00:00",28640,28650,28610,28640,556,null,null,null,null,null,null,null,"2021-02-04","19:00:00",28635,28650,28615,28635,10027]
["2021-02-04","20:00:00",28640,28640,28600,28620,247,null,null,null,null,null,null,null,"2021-02-04","20:00:00",28635,28635,28600,28625,7245]
["2021-02-04","21:00:00",28620,28620,28590,28600,561,null,null,null,null,null,null,null,"2021-02-04","21:00:00",28630,28630,28585,28595,13669]
["2021-02-04","22:00:00",28590,28620,28570,28600,774,null,null,null,null,null,null,null,"2021-02-04","22:00:00",28590,28615,28565,28605,16894]
["2021-02-04","23:00:00",28610,28610,28560,28600,1451,null,null,null,null,null,null,null,"2021-02-04","23:00:00",28605,28610,28555,28600,27967]
["2021-02-04","00:00:00",28600,28600,28530,28590,1787,null,null,null,null,null,null,null,"2021-02-04","00:00:00",28600,28605,28530,28585,39710]
["2021-02-04","01:00:00",28590,28600,28550,28600,788,null,null,null,null,null,null,null,"2021-02-04","01:00:00",28585,28600,28550,28600,17057]
["2021-02-04","02:00:00",28590,28600,28570,28590,394,null,null,null,null,null,null,null,"2021-02-04","02:00:00",28600,28605,28565,28595,6827]
["2021-02-04","03:00:00",28590,28600,28580,28600,193,null,null,null,null,null,null,null,"2021-02-04","03:00:00",28590,28605,28575,28600,4787]
["2021-02-04","04:00:00",28600,28610,28590,28600,392,null,null,null,null,null,null,null,"2021-02-04","04:00:00",28605,28610,28585,28605,6219]
["2021-02-04","05:00:00",28600,28600,28560,28560,380,null,null,null,null,null,null,null,"2021-02-04","05:00:00",28600,28605,28555,28555,5935]
["2021-02-04","08:45:00",28530,28570,28530,28550,1312,null,null,null,null,null,null,null,"2021-02-04","08:45:00",28530,28570,28530,28555,13025]
["2021-02-04","09:00:00",28550,28590,28430,28450,8948,null,null,null,null,null,null,null,"2021-02-04","09:00:00",28550,28590,28435,28440,118424]
["2021-02-04","10:00:00",28440,28520,28440,28500,4253,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28520,28435,28495,60794]
["2021-02-04","11:00:00",28500,28530,28470,28480,1783,null,null,null,null,null,null,null,"2021-02-04","11:00:00",28495,28530,28470,28480,26989]
["2021-02-04","12:00:00",28480,28490,28340,28350,4745,null,null,null,null,null,null,null,"2021-02-04","12:00:00",28485,28500,28340,28345,68980]
["2021-02-04","13:00:00",28350,28400,28330,28360,3399,null,null,null,null,null,null,null,"2021-02-04","13:00:00",28350,28400,28325,28365,43663]
["2021-02-04","14:00:00",28370,28370,28300,28350,5623,null,null,null,null,null,null,null,"2021-02-04","14:00:00",28365,28370,28305,28345,59243]
["2021-02-04","15:00:00",28350,28350,28280,28330,5616,null,null,null,null,null,null,null,"2021-02-04","15:00:00",28345,28345,28285,28330,33437]
["2021-02-05","16:30:00",28390,28400,28370,28380,1386,null,null,null,null,null,null,null,"2021-02-05","16:30:00",28390,28410,28365,28385,16745]
["2021-02-05","17:00:00",28380,28460,28380,28440,1735,null,null,null,null,null,null,null,"2021-02-05","17:00:00",28385,28455,28375,28440,24413]
["2021-02-05","18:00:00",28440,28440,28400,28400,584,null,null,null,null,null,null,null,"2021-02-05","18:00:00",28440,28445,28400,28400,11249]
["2021-02-05","19:00:00",28400,28440,28390,28440,977,null,null,null,null,null,null,null,"2021-02-05","19:00:00",28400,28445,28385,28440,12319]
["2021-02-05","20:00:00",28430,28450,28390,28400,519,null,null,null,null,null,null,null,"2021-02-05","20:00:00",28440,28445,28395,28400,9869]
["2021-02-05","21:00:00",28410,28430,28400,28420,553,null,null,null,null,null,null,null,"2021-02-05","21:00:00",28400,28430,28395,28425,9034]
["2021-02-05","22:00:00",28430,28450,28420,28430,460,null,null,null,null,null,null,null,"2021-02-05","22:00:00",28425,28450,28415,28430,10589]
["2021-02-05","23:00:00",28440,28490,28410,28490,1695,null,null,null,null,null,null,null,"2021-02-05","23:00:00",28435,28485,28400,28485,30303]
["2021-02-05","00:00:00",28480,28570,28470,28550,3500,null,null,null,null,null,null,null,"2021-02-05","00:00:00",28480,28565,28470,28555,47883]
["2021-02-05","01:00:00",28550,28570,28530,28540,999,null,null,null,null,null,null,null,"2021-02-05","01:00:00",28555,28570,28530,28545,15837]
["2021-02-05","02:00:00",28550,28560,28530,28540,343,null,null,null,null,null,null,null,"2021-02-05","02:00:00",28545,28565,28535,28540,7106]
["2021-02-05","03:00:00",28540,28570,28540,28570,193,null,null,null,null,null,null,null,"2021-02-05","03:00:00",28540,28570,28540,28565,4486]
["2021-02-05","04:00:00",28570,28600,28570,28590,342,null,null,null,null,null,null,null,"2021-02-05","04:00:00",28565,28600,28565,28590,7279]
["2021-02-05","05:00:00",28590,28600,28580,28590,351,null,null,null,null,null,null,null,"2021-02-05","05:00:00",28595,28595,28580,28590,4838]
["2021-02-05","08:45:00",28630,28670,28620,28650,1988,null,null,null,null,null,null,null,"2021-02-05","08:45:00",28630,28670,28615,28640,22624]
["2021-02-05","09:00:00",28650,28690,28550,28580,6618,null,null,null,null,null,null,null,"2021-02-05","09:00:00",28640,28695,28550,28585,98443]
["2021-02-05","10:00:00",28580,28710,28530,28710,5916,null,null,null,null,null,null,null,"2021-02-05","10:00:00",28580,28715,28530,28705,74781]
["2021-02-05","11:00:00",28710,28740,28680,28690,4129,null,null,null,null,null,null,null,"2021-02-05","11:00:00",28705,28745,28675,28690,53619]
["2021-02-05","12:00:00",28690,28720,28660,28710,3117,null,null,null,null,null,null,null,"2021-02-05","12:00:00",28690,28720,28660,28705,36310]
["2021-02-05","13:00:00",28710,28740,28680,28680,3191,null,null,null,null,null,null,null,"2021-02-05","13:00:00",28710,28740,28675,28680,36466]
["2021-02-05","14:00:00",28680,28770,28670,28770,7080,null,null,null,null,null,null,null,"2021-02-05","14:00:00",28685,28770,28665,28765,67589]
["2021-02-05","15:00:00",28760,28800,28750,28790,6376,null,null,null,null,null,null,null,"2021-02-05","15:00:00",28765,28800,28755,28785,29502]
["2021-02-08","16:30:00",28770,28770,28750,28770,896,null,null,null,null,null,null,null,"2021-02-08","16:30:00",28775,28775,28745,28770,11641]
["2021-02-08","17:00:00",28770,28790,28740,28760,1836,null,null,null,null,null,null,null,"2021-02-08","17:00:00",28775,28790,28745,28760,21778]
["2021-02-08","18:00:00",28750,28840,28740,28830,1368,null,null,null,null,null,null,null,"2021-02-08","18:00:00",28755,28840,28740,28820,19735]
["2021-02-08","19:00:00",28820,28880,28810,28850,951,null,null,null,null,null,null,null,"2021-02-08","19:00:00",28820,28880,28810,28850,15564]
["2021-02-08","20:00:00",28860,28890,28840,28860,652,null,null,null,null,null,null,null,"2021-02-08","20:00:00",28850,28890,28835,28860,12603]
["2021-02-08","21:00:00",28850,28890,28850,28870,563,null,null,null,null,null,null,null,"2021-02-08","21:00:00",28855,28890,28845,28865,10960]
["2021-02-08","22:00:00",28860,28900,28840,28870,1247,null,null,null,null,null,null,null,"2021-02-08","22:00:00",28865,28895,28830,28880,20321]
["2021-02-08","23:00:00",28880,28890,28780,28790,1728,null,null,null,null,null,null,null,"2021-02-08","23:00:00",28880,28890,28785,28790,30932]
["2021-02-08","00:00:00",28790,28830,28710,28800,2620,null,null,null,null,null,null,null,"2021-02-08","00:00:00",28785,28830,28705,28810,45325]
["2021-02-08","01:00:00",28810,28820,28760,28760,1046,null,null,null,null,null,null,null,"2021-02-08","01:00:00",28805,28825,28755,28755,18687]
["2021-02-08","02:00:00",28750,28800,28750,28790,554,null,null,null,null,null,null,null,"2021-02-08","02:00:00",28755,28805,28745,28800,12205]
["2021-02-08","03:00:00",28800,28800,28780,28780,312,null,null,null,null,null,null,null,"2021-02-08","03:00:00",28795,28805,28770,28770,5808]
["2021-02-08","04:00:00",28770,28800,28760,28770,489,null,null,null,null,null,null,null,"2021-02-08","04:00:00",28770,28800,28750,28770,8110]
["2021-02-08","05:00:00",28760,28760,28720,28720,379,null,null,null,null,null,null,null,"2021-02-08","05:00:00",28765,28770,28735,28735,6771]
["2021-02-08","08:45:00",28850,28860,28820,28840,717,null,null,null,null,null,null,null,"2021-02-08","08:45:00",28850,28855,28820,28845,11770]
["2021-02-08","09:00:00",28840,29290,28810,29210,16292,null,null,null,null,null,null,null,"2021-02-08","09:00:00",28845,29290,28805,29210,192296]
["2021-02-08","10:00:00",29200,29390,29160,29360,7807,null,null,null,null,null,null,null,"2021-02-08","10:00:00",29205,29390,29165,29355,92895]
["2021-02-08","11:00:00",29360,29410,29330,29380,3118,null,null,null,null,null,null,null,"2021-02-08","11:00:00",29360,29410,29330,29385,44170]
["2021-02-08","12:00:00",29380,29400,29280,29330,3410,null,null,null,null,null,null,null,"2021-02-08","12:00:00",29385,29400,29280,29330,47112]
["2021-02-08","13:00:00",29340,29340,29250,29280,4265,null,null,null,null,null,null,null,"2021-02-08","13:00:00",29335,29340,29250,29280,41572]
["2021-02-08","14:00:00",29280,29380,29280,29380,6968,null,null,null,null,null,null,null,"2021-02-08","14:00:00",29280,29380,29280,29375,68643]
["2021-02-08","15:00:00",29370,29410,29360,29410,8035,null,null,null,null,null,null,null,"2021-02-08","15:00:00",29370,29410,29355,29410,32005]
["2021-02-09","16:30:00",29340,29350,29300,29310,1754,null,null,null,null,null,null,null,"2021-02-09","16:30:00",29340,29355,29290,29310,19651]
["2021-02-09","17:00:00",29310,29360,29270,29290,2836,null,null,null,null,null,null,null,"2021-02-09","17:00:00",29310,29350,29270,29300,33645]
["2021-02-09","18:00:00",29300,29340,29270,29330,1115,null,null,null,null,null,null,null,"2021-02-09","18:00:00",29295,29340,29265,29325,17133]
["2021-02-09","19:00:00",29330,29350,29330,29340,563,null,null,null,null,null,null,null,"2021-02-09","19:00:00",29325,29350,29325,29345,9470]
["2021-02-09","20:00:00",29340,29390,29340,29370,616,null,null,null,null,null,null,null,"2021-02-09","20:00:00",29340,29385,29335,29375,10328]
["2021-02-09","21:00:00",29370,29380,29360,29370,207,null,null,null,null,null,null,null,"2021-02-09","21:00:00",29370,29380,29355,29370,6493]
["2021-02-09","22:00:00",29360,29530,29360,29480,2512,null,null,null,null,null,null,null,"2021-02-09","22:00:00",29365,29530,29365,29475,42220]
["2021-02-09","23:00:00",29480,29500,29450,29490,2011,null,null,null,null,null,null,null,"2021-02-09","23:00:00",29475,29505,29450,29490,29380]
["2021-02-09","00:00:00",29490,29510,29430,29440,1516,null,null,null,null,null,null,null,"2021-02-09","00:00:00",29490,29515,29425,29435,23335]
["2021-02-09","01:00:00",29440,29450,29390,29430,1074,null,null,null,null,null,null,null,"2021-02-09","01:00:00",29440,29450,29390,29435,20084]
["2021-02-09","02:00:00",29430,29470,29430,29430,418,null,null,null,null,null,null,null,"2021-02-09","02:00:00",29435,29465,29430,29440,6917]
["2021-02-09","03:00:00",29430,29460,29430,29440,392,null,null,null,null,null,null,null,"2021-02-09","03:00:00",29435,29470,29425,29435,4585]
["2021-02-09","04:00:00",29440,29450,29440,29440,139,null,null,null,null,null,null,null,"2021-02-09","04:00:00",29435,29450,29430,29440,2675]
["2021-02-09","05:00:00",29440,29440,29420,29430,242,null,null,null,null,null,null,null,"2021-02-09","05:00:00",29440,29445,29425,29425,4107]
["2021-02-09","08:45:00",29460,29530,29460,29500,1274,null,null,null,null,null,null,null,"2021-02-09","08:45:00",29465,29525,29455,29505,17272]
["2021-02-09","09:00:00",29500,29580,29340,29560,9385,null,null,null,null,null,null,null,"2021-02-09","09:00:00",29500,29585,29335,29555,137986]
["2021-02-09","10:00:00",29560,29560,29410,29500,5737,null,null,null,null,null,null,null,"2021-02-09","10:00:00",29560,29560,29415,29500,76808]
["2021-02-09","11:00:00",29500,29510,29440,29450,1980,null,null,null,null,null,null,null,"2021-02-09","11:00:00",29505,29515,29445,29455,24271]
["2021-02-09","12:00:00",29450,29450,29370,29430,3699,null,null,null,null,null,null,null,"2021-02-09","12:00:00",29455,29460,29370,29430,43886]
["2021-02-09","13:00:00",29430,29450,29380,29410,2760,null,null,null,null,null,null,null,"2021-02-09","13:00:00",29425,29455,29370,29415,33034]
["2021-02-09","14:00:00",29420,29520,29410,29500,6240,null,null,null,null,null,null,null,"2021-02-09","14:00:00",29410,29520,29400,29500,61759]
["2021-02-09","15:00:00",29500,29520,29460,29500,4663,null,null,null,null,null,null,null,"2021-02-09","15:00:00",29495,29515,29465,29500,23440]
["2021-02-10","16:30:00",29470,29480,29440,29470,723,null,null,null,null,null,null,null,"2021-02-10","16:30:00",29470,29475,29440,29470,10753]
["2021-02-10","17:00:00",29470,29500,29440,29460,1437,null,null,null,null,null,null,null,"2021-02-10","17:00:00",29470,29505,29435,29460,19896]
["2021-02-10","18:00:00",29460,29460,29400,29420,1175,null,null,null,null,null,null,null,"2021-02-10","18:00:00",29460,29465,29405,29415,20029]
["2021-02-10","19:00:00",29420,29420,29380,29380,829,null,null,null,null,null,null,null,"2021-02-10","19:00:00",29415,29430,29375,29380,11540]
["2021-02-10","20:00:00",29380,29430,29350,29420,600,null,null,null,null,null,null,null,"2021-02-10","20:00:00",29375,29430,29350,29420,14736]
["2021-02-10","21:00:00",29420,29430,29410,29410,354,null,null,null,null,null,null,null,"2021-02-10","21:00:00",29420,29430,29405,29415,7074]
["2021-02-10","22:00:00",29410,29450,29400,29450,501,null,null,null,null,null,null,null,"2021-02-10","22:00:00",29410,29455,29400,29445,12820]
["2021-02-10","23:00:00",29450,29460,29400,29450,1172,null,null,null,null,null,null,null,"2021-02-10","23:00:00",29445,29455,29395,29445,22043]
["2021-02-10","00:00:00",29440,29460,29420,29430,973,null,null,null,null,null,null,null,"2021-02-10","00:00:00",29445,29465,29420,29430,15091]
["2021-02-10","01:00:00",29430,29440,29390,29430,1071,null,null,null,null,null,null,null,"2021-02-10","01:00:00",29430,29445,29380,29425,15182]
["2021-02-10","02:00:00",29430,29460,29420,29450,392,null,null,null,null,null,null,null,"2021-02-10","02:00:00",29425,29455,29420,29450,6115]
["2021-02-10","03:00:00",29450,29450,29430,29440,188,null,null,null,null,null,null,null,"2021-02-10","03:00:00",29445,29450,29430,29445,3327]
["2021-02-10","04:00:00",29450,29460,29450,29460,193,null,null,null,null,null,null,null,"2021-02-10","04:00:00",29445,29470,29445,29465,3181]
["2021-02-10","05:00:00",29470,29470,29400,29400,278,null,null,null,null,null,null,null,"2021-02-10","05:00:00",29460,29465,29415,29415,4810]
["2021-02-10","08:45:00",29410,29420,29380,29380,999,null,null,null,null,null,null,null,"2021-02-10","08:45:00",29410,29420,29365,29380,11709]
["2021-02-10","09:00:00",29380,29480,29350,29420,4718,null,null,null,null,null,null,null,"2021-02-10","09:00:00",29375,29490,29350,29425,84794]
["2021-02-10","10:00:00",29420,29480,29410,29470,3188,null,null,null,null,null,null,null,"2021-02-10","10:00:00",29425,29485,29405,29465,42842]
["2021-02-10","11:00:00",29470,29540,29470,29490,3045,null,null,null,null,null,null,null,"2021-02-10","11:00:00",29470,29535,29465,29495,45459]
["2021-02-10","12:00:00",29500,29510,29450,29450,2917,null,null,null,null,null,null,null,"2021-02-10","12:00:00",29495,29515,29445,29450,34464]
["2021-02-10","13:00:00",29450,29490,29430,29490,2581,null,null,null,null,null,null,null,"2021-02-10","13:00:00",29450,29495,29430,29490,35791]
["2021-02-10","14:00:00",29480,29530,29460,29530,4209,null,null,null,null,null,null,null,"2021-02-10","14:00:00",29485,29530,29465,29530,51621]
["2021-02-10","15:00:00",29530,29560,29420,29420,5475,null,null,null,null,null,null,null,"2021-02-10","15:00:00",29530,29555,29420,29420,27357]
["2021-02-12","16:30:00",29440,29470,29430,29450,1477,null,null,null,null,null,null,null,"2021-02-12","16:30:00",29435,29470,29430,29445,16114]
["2021-02-12","17:00:00",29450,29450,29360,29410,2005,null,null,null,null,null,null,null,"2021-02-12","17:00:00",29450,29450,29365,29410,36271]
["2021-02-12","18:00:00",29420,29460,29410,29450,589,null,null,null,null,null,null,null,"2021-02-12","18:00:00",29415,29455,29400,29440,11902]
["2021-02-12","19:00:00",29440,29450,29420,29450,549,null,null,null,null,null,null,null,"2021-02-12","19:00:00",29445,29455,29415,29450,10123]
["2021-02-12","20:00:00",29450,29470,29440,29450,552,null,null,null,null,null,null,null,"2021-02-12","20:00:00",29450,29475,29440,29450,12422]
["2021-02-12","21:00:00",29440,29450,29440,29450,230,null,null,null,null,null,null,null,"2021-02-12","21:00:00",29445,29455,29435,29445,7500]
["2021-02-12","22:00:00",29440,29460,29430,29430,482,null,null,null,null,null,null,null,"2021-02-12","22:00:00",29440,29465,29425,29430,10656]
["2021-02-12","23:00:00",29430,29440,29420,29420,476,null,null,null,null,null,null,null,"2021-02-12","23:00:00",29435,29450,29415,29420,15595]
["2021-02-12","00:00:00",29430,29430,29160,29330,6341,null,null,null,null,null,null,null,"2021-02-12","00:00:00",29425,29435,29165,29330,106659]
["2021-02-12","01:00:00",29330,29340,29250,29290,1836,null,null,null,null,null,null,null,"2021-02-12","01:00:00",29330,29345,29255,29285,41070]
["2021-02-12","02:00:00",29280,29280,29220,29260,1043,null,null,null,null,null,null,null,"2021-02-12","02:00:00",29285,29285,29210,29260,25523]
["2021-02-12","03:00:00",29260,29310,29260,29290,513,null,null,null,null,null,null,null,"2021-02-12","03:00:00",29260,29315,29250,29295,11694]
["2021-02-12","04:00:00",29300,29340,29270,29340,715,null,null,null,null,null,null,null,"2021-02-12","04:00:00",29295,29345,29265,29340,16009]
["2021-02-12","05:00:00",29350,29360,29300,29300,365,null,null,null,null,null,null,null,"2021-02-12","05:00:00",29345,29360,29305,29305,7485]
["2021-02-12","08:45:00",29470,29650,29460,29650,2719,null,null,null,null,null,null,null,"2021-02-12","08:45:00",29470,29650,29460,29645,41422]
["2021-02-12","09:00:00",29650,29670,29430,29450,9270,null,null,null,null,null,null,null,"2021-02-12","09:00:00",29650,29670,29430,29455,132836]
["2021-02-12","10:00:00",29460,29490,29400,29450,3390,null,null,null,null,null,null,null,"2021-02-12","10:00:00",29455,29495,29400,29445,42812]
["2021-02-12","11:00:00",29440,29490,29430,29430,1441,null,null,null,null,null,null,null,"2021-02-12","11:00:00",29440,29490,29425,29430,21264]
["2021-02-12","12:00:00",29430,29470,29420,29460,1153,null,null,null,null,null,null,null,"2021-02-12","12:00:00",29435,29475,29425,29460,16227]
["2021-02-12","13:00:00",29460,29490,29430,29450,1239,null,null,null,null,null,null,null,"2021-02-12","13:00:00",29460,29490,29430,29450,19989]
["2021-02-12","14:00:00",29450,29500,29450,29490,2953,null,null,null,null,null,null,null,"2021-02-12","14:00:00",29450,29505,29445,29485,31919]
["2021-02-12","15:00:00",29480,29500,29380,29380,4431,null,null,null,null,null,null,null,"2021-02-12","15:00:00",29480,29500,29380,29380,22235]
["2021-02-15","16:30:00",29400,29410,29370,29370,663,null,null,null,null,null,null,null,"2021-02-15","16:30:00",29395,29410,29365,29370,13613]
["2021-02-15","17:00:00",29370,29430,29300,29350,2031,null,null,null,null,null,null,null,"2021-02-15","17:00:00",29375,29430,29300,29355,43945]
["2021-02-15","18:00:00",29360,29410,29360,29410,1201,null,null,null,null,null,null,null,"2021-02-15","18:00:00",29355,29415,29350,29410,21973]
["2021-02-15","19:00:00",29410,29430,29400,29430,495,null,null,null,null,null,null,null,"2021-02-15","19:00:00",29415,29430,29395,29425,12254]
["2021-02-15","20:00:00",29420,29460,29420,29460,454,null,null,null,null,null,null,null,"2021-02-15","20:00:00",29430,29455,29410,29455,12657]
["2021-02-15","21:00:00",29460,29470,29440,29460,412,null,null,null,null,null,null,null,"2021-02-15","21:00:00",29455,29470,29440,29455,13461]
["2021-02-15","22:00:00",29460,29490,29430,29450,538,null,null,null,null,null,null,null,"2021-02-15","22:00:00",29460,29485,29435,29450,14672]
["2021-02-15","23:00:00",29450,29530,29440,29510,1222,null,null,null,null,null,null,null,"2021-02-15","23:00:00",29450,29535,29435,29510,26641]
["2021-02-15","00:00:00",29520,29570,29490,29560,1487,null,null,null,null,null,null,null,"2021-02-15","00:00:00",29515,29575,29490,29550,32698]
["2021-02-15","01:00:00",29560,29610,29540,29600,931,null,null,null,null,null,null,null,"2021-02-15","01:00:00",29550,29610,29540,29595,19334]
["2021-02-15","02:00:00",29600,29610,29550,29550,475,null,null,null,null,null,null,null,"2021-02-15","02:00:00",29600,29615,29550,29555,9868]
["2021-02-15","03:00:00",29560,29560,29530,29550,366,null,null,null,null,null,null,null,"2021-02-15","03:00:00",29555,29570,29520,29555,9105]
["2021-02-15","04:00:00",29550,29560,29540,29560,305,null,null,null,null,null,null,null,"2021-02-15","04:00:00",29555,29565,29535,29550,6650]
["2021-02-15","05:00:00",29560,29590,29550,29590,214,null,null,null,null,null,null,null,"2021-02-15","05:00:00",29555,29580,29550,29580,4832]
["2021-02-15","08:45:00",29690,29740,29680,29700,1551,null,null,null,null,null,null,null,"2021-02-15","08:45:00",29690,29735,29685,29700,19580]
["2021-02-15","09:00:00",29700,30010,29690,29840,14547,null,null,null,null,null,null,null,"2021-02-15","09:00:00",29700,30000,29690,29835,179921]
["2021-02-15","10:00:00",29840,29890,29780,29840,3678,null,null,null,null,null,null,null,"2021-02-15","10:00:00",29835,29895,29775,29845,58428]
["2021-02-15","11:00:00",29840,29870,29840,29850,1544,null,null,null,null,null,null,null,"2021-02-15","11:00:00",29840,29870,29830,29845,24733]
["2021-02-15","12:00:00",29840,29950,29830,29950,2437,null,null,null,null,null,null,null,"2021-02-15","12:00:00",29845,29955,29830,29950,32141]
["2021-02-15","13:00:00",29950,30040,29950,30020,6207,null,null,null,null,null,null,null,"2021-02-15","13:00:00",29955,30035,29945,30020,72676]
["2021-02-15","14:00:00",30020,30090,29990,30060,5841,null,null,null,null,null,null,null,"2021-02-15","14:00:00",30020,30085,29990,30065,66117]
["2021-02-15","15:00:00",30070,30130,30060,30100,6450,null,null,null,null,null,null,null,"2021-02-15","15:00:00",30065,30125,30065,30095,33555]
["2021-02-16","16:30:00",30140,30150,30090,30090,1481,null,null,null,null,null,null,null,"2021-02-16","16:30:00",30135,30155,30085,30095,19382]
["2021-02-16","17:00:00",30090,30120,30050,30120,2109,null,null,null,null,null,null,null,"2021-02-16","17:00:00",30090,30115,30040,30115,27287]
["2021-02-16","18:00:00",30120,30120,30080,30110,915,null,null,null,null,null,null,null,"2021-02-16","18:00:00",30110,30125,30080,30115,14789]
["2021-02-16","19:00:00",30110,30140,30100,30130,505,null,null,null,null,null,null,null,"2021-02-16","19:00:00",30115,30145,30100,30125,11085]
["2021-02-16","20:00:00",30120,30130,30110,30120,329,null,null,null,null,null,null,null,"2021-02-16","20:00:00",30125,30135,30105,30125,8518]
["2021-02-16","21:00:00",30120,30150,30090,30100,877,null,null,null,null,null,null,null,"2021-02-16","21:00:00",30125,30150,30090,30100,13174]
["2021-02-16","22:00:00",30100,30180,30090,30160,720,null,null,null,null,null,null,null,"2021-02-16","22:00:00",30100,30175,30090,30160,13581]
["2021-02-16","23:00:00",30160,30210,30130,30210,1499,null,null,null,null,null,null,null,"2021-02-16","23:00:00",30160,30210,30130,30210,20776]
["2021-02-16","00:00:00",30210,30260,30210,30260,1413,null,null,null,null,null,null,null,"2021-02-16","00:00:00",30210,30270,30205,30265,23031]
["2021-02-16","01:00:00",30260,30280,30230,30240,640,null,null,null,null,null,null,null,"2021-02-16","01:00:00",30265,30280,30225,30245,12737]
["2021-02-16","02:00:00",30250,30250,30210,30230,332,null,null,null,null,null,null,null,"2021-02-16","02:00:00",30245,30250,30215,30230,4756]
["2021-02-16","03:00:00",30230,30250,30230,30240,72,null,null,null,null,null,null,null,"2021-02-16","03:00:00",30225,30250,30225,30240,922]
["2021-02-16","04:00:00",30240,30270,30240,30250,130,null,null,null,null,null,null,null,"2021-02-16","04:00:00",30245,30265,30240,30255,1545]
["2021-02-16","05:00:00",30260,30270,30230,30230,150,null,null,null,null,null,null,null,"2021-02-16","05:00:00",30255,30265,30235,30235,2948]
["2021-02-16","08:45:00",30250,30250,30160,30180,1442,null,null,null,null,null,null,null,"2021-02-16","08:45:00",30250,30255,30165,30175,22037]
["2021-02-16","09:00:00",30180,30470,30180,30370,11953,null,null,null,null,null,null,null,"2021-02-16","09:00:00",30180,30470,30175,30370,176931]
["2021-02-16","10:00:00",30370,30490,30350,30440,4951,null,null,null,null,null,null,null,"2021-02-16","10:00:00",30370,30485,30350,30435,77624]
["2021-02-16","11:00:00",30440,30570,30430,30540,4025,null,null,null,null,null,null,null,"2021-02-16","11:00:00",30435,30570,30425,30535,59523]
["2021-02-16","12:00:00",30530,30630,30520,30610,4271,null,null,null,null,null,null,null,"2021-02-16","12:00:00",30535,30620,30515,30610,66910]
["2021-02-16","13:00:00",30610,30660,30570,30650,3670,null,null,null,null,null,null,null,"2021-02-16","13:00:00",30615,30660,30575,30650,64287]
["2021-02-16","14:00:00",30650,30720,30290,30450,18119,null,null,null,null,null,null,null,"2021-02-16","14:00:00",30645,30710,30290,30450,211420]
["2021-02-16","15:00:00",30440,30600,30430,30600,7626,null,null,null,null,null,null,null,"2021-02-16","15:00:00",30445,30600,30440,30600,34052]
["2021-02-17","16:30:00",30550,30590,30520,30530,1497,null,null,null,null,null,null,null,"2021-02-17","16:30:00",30550,30585,30520,30530,24289]
["2021-02-17","17:00:00",30530,30570,30460,30490,2927,null,null,null,null,null,null,null,"2021-02-17","17:00:00",30530,30565,30460,30500,44188]
["2021-02-17","18:00:00",30490,30510,30410,30470,1591,null,null,null,null,null,null,null,"2021-02-17","18:00:00",30495,30515,30410,30475,28085]
["2021-02-17","19:00:00",30480,30510,30470,30480,573,null,null,null,null,null,null,null,"2021-02-17","19:00:00",30480,30515,30470,30480,15971]
["2021-02-17","20:00:00",30480,30520,30440,30520,817,null,null,null,null,null,null,null,"2021-02-17","20:00:00",30480,30520,30435,30520,19048]
["2021-02-17","21:00:00",30510,30580,30500,30540,925,null,null,null,null,null,null,null,"2021-02-17","21:00:00",30520,30580,30495,30540,25765]
["2021-02-17","22:00:00",30540,30540,30490,30490,608,null,null,null,null,null,null,null,"2021-02-17","22:00:00",30540,30545,30485,30500,16971]
["2021-02-17","23:00:00",30500,30520,30440,30500,1866,null,null,null,null,null,null,null,"2021-02-17","23:00:00",30500,30520,30445,30495,41609]
["2021-02-17","00:00:00",30500,30550,30430,30500,1738,null,null,null,null,null,null,null,"2021-02-17","00:00:00",30495,30545,30430,30500,41627]
["2021-02-17","01:00:00",30490,30510,30430,30450,1565,null,null,null,null,null,null,null,"2021-02-17","01:00:00",30500,30510,30430,30450,27651]
["2021-02-17","02:00:00",30440,30470,30380,30460,860,null,null,null,null,null,null,null,"2021-02-17","02:00:00",30445,30475,30385,30460,19797]
["2021-02-17","03:00:00",30460,30480,30430,30430,451,null,null,null,null,null,null,null,"2021-02-17","03:00:00",30460,30485,30430,30430,8827]
["2021-02-17","04:00:00",30440,30460,30410,30440,499,null,null,null,null,null,null,null,"2021-02-17","04:00:00",30435,30465,30420,30445,8987]
["2021-02-17","05:00:00",30440,30450,30410,30410,382,null,null,null,null,null,null,null,"2021-02-17","05:00:00",30440,30445,30410,30410,6995]
["2021-02-17","08:45:00",30380,30390,30300,30320,1871,null,null,null,null,null,null,null,"2021-02-17","08:45:00",30380,30390,30300,30320,25856]
["2021-02-17","09:00:00",30320,30390,30160,30250,11291,null,null,null,null,null,null,null,"2021-02-17","09:00:00",30320,30395,30160,30250,162470]
["2021-02-17","10:00:00",30250,30260,30180,30210,5140,null,null,null,null,null,null,null,"2021-02-17","10:00:00",30255,30265,30180,30215,68446]
["2021-02-17","11:00:00",30220,30270,30170,30260,3604,null,null,null,null,null,null,null,"2021-02-17","11:00:00",30215,30275,30170,30260,46213]
["2021-02-17","12:00:00",30260,30350,30240,30330,2520,null,null,null,null,null,null,null,"2021-02-17","12:00:00",30255,30355,30240,30325,45804]
["2021-02-17","13:00:00",30320,30320,30260,30270,1895,null,null,null,null,null,null,null,"2021-02-17","13:00:00",30325,30325,30260,30275,31081]
["2021-02-17","14:00:00",30280,30360,30280,30300,3773,null,null,null,null,null,null,null,"2021-02-17","14:00:00",30270,30355,30270,30295,54652]
["2021-02-17","15:00:00",30290,30400,30280,30400,5582,null,null,null,null,null,null,null,"2021-02-17","15:00:00",30295,30400,30280,30400,30093]
["2021-02-18","16:30:00",30370,30380,30340,30360,886,null,null,null,null,null,null,null,"2021-02-18","16:30:00",30375,30385,30345,30360,15621]
["2021-02-18","17:00:00",30360,30440,30290,30420,1938,null,null,null,null,null,null,null,"2021-02-18","17:00:00",30360,30435,30295,30425,46886]
["2021-02-18","18:00:00",30420,30420,30350,30360,905,null,null,null,null,null,null,null,"2021-02-18","18:00:00",30420,30425,30340,30360,25574]
["2021-02-18","19:00:00",30360,30400,30350,30370,520,null,null,null,null,null,null,null,"2021-02-18","19:00:00",30360,30400,30345,30365,15862]
["2021-02-18","20:00:00",30360,30380,30340,30380,515,null,null,null,null,null,null,null,"2021-02-18","20:00:00",30365,30385,30340,30385,12397]
["2021-02-18","21:00:00",30380,30400,30380,30390,364,null,null,null,null,null,null,null,"2021-02-18","21:00:00",30385,30410,30370,30385,12420]
["2021-02-18","22:00:00",30390,30400,30320,30350,948,null,null,null,null,null,null,null,"2021-02-18","22:00:00",30390,30400,30325,30355,23894]
["2021-02-18","23:00:00",30350,30360,30210,30290,3571,null,null,null,null,null,null,null,"2021-02-18","23:00:00",30350,30370,30205,30285,68227]
["2021-02-18","00:00:00",30290,30330,30210,30270,2434,null,null,null,null,null,null,null,"2021-02-18","00:00:00",30290,30330,30205,30265,53506]
["2021-02-18","01:00:00",30270,30270,30140,30210,2024,null,null,null,null,null,null,null,"2021-02-18","01:00:00",30265,30275,30140,30210,48170]
["2021-02-18","02:00:00",30220,30260,30210,30240,728,null,null,null,null,null,null,null,"2021-02-18","02:00:00",30215,30260,30205,30245,16331]
["2021-02-18","03:00:00",30250,30280,30250,30250,550,null,null,null,null,null,null,null,"2021-02-18","03:00:00",30245,30285,30245,30250,12468]
["2021-02-18","04:00:00",30260,30340,30260,30330,772,null,null,null,null,null,null,null,"2021-02-18","04:00:00",30255,30335,30250,30325,10553]
["2021-02-18","05:00:00",30330,30440,30320,30420,1200,null,null,null,null,null,null,null,"2021-02-18","05:00:00",30325,30435,30315,30420,14157]
["2021-02-18","08:45:00",30360,30380,30330,30340,955,null,null,null,null,null,null,null,"2021-02-18","08:45:00",30360,30380,30335,30340,14768]
["2021-02-18","09:00:00",30340,30560,30280,30380,10719,null,null,null,null,null,null,null,"2021-02-18","09:00:00",30340,30565,30285,30380,173077]
["2021-02-18","10:00:00",30380,30410,30230,30320,6681,null,null,null,null,null,null,null,"2021-02-18","10:00:00",30380,30410,30230,30320,83409]
["2021-02-18","11:00:00",30320,30370,30300,30370,4132,null,null,null,null,null,null,null,"2021-02-18","11:00:00",30325,30380,30300,30370,52194]
["2021-02-18","12:00:00",30380,30380,30170,30240,5048,null,null,null,null,null,null,null,"2021-02-18","12:00:00",30375,30380,30170,30230,70770]
["2021-02-18","13:00:00",30240,30240,30130,30230,3042,null,null,null,null,null,null,null,"2021-02-18","13:00:00",30230,30240,30130,30225,55704]
["2021-02-18","14:00:00",30220,30270,30190,30240,5089,null,null,null,null,null,null,null,"2021-02-18","14:00:00",30230,30275,30190,30235,58836]
["2021-02-18","15:00:00",30240,30250,30210,30230,3650,null,null,null,null,null,null,null,"2021-02-18","15:00:00",30235,30250,30210,30230,19970]
["2021-02-19","16:30:00",30200,30200,30160,30160,1311,null,null,null,null,null,null,null,"2021-02-19","16:30:00",30200,30205,30155,30160,17011]
["2021-02-19","17:00:00",30170,30220,30090,30220,3226,null,null,null,null,null,null,null,"2021-02-19","17:00:00",30165,30225,30090,30225,54687]
["2021-02-19","18:00:00",30220,30230,30100,30170,2167,null,null,null,null,null,null,null,"2021-02-19","18:00:00",30225,30230,30100,30175,32577]
["2021-02-19","19:00:00",30180,30200,30100,30100,1563,null,null,null,null,null,null,null,"2021-02-19","19:00:00",30175,30205,30095,30095,26659]
["2021-02-19","20:00:00",30100,30100,30050,30070,1793,null,null,null,null,null,null,null,"2021-02-19","20:00:00",30100,30110,30045,30075,33456]
["2021-02-19","21:00:00",30070,30110,30060,30070,845,null,null,null,null,null,null,null,"2021-02-19","21:00:00",30075,30110,30050,30070,23581]
["2021-02-19","22:00:00",30070,30080,29980,29990,1541,null,null,null,null,null,null,null,"2021-02-19","22:00:00",30075,30085,29985,29995,35394]
["2021-02-19","23:00:00",29990,30050,29950,30040,3918,null,null,null,null,null,null,null,"2021-02-19","23:00:00",29990,30050,29945,30040,65356]
["2021-02-19","00:00:00",30040,30040,29880,29960,3302,null,null,null,null,null,null,null,"2021-02-19","00:00:00",30040,30045,29885,29960,64009]
["2021-02-19","01:00:00",29970,30030,29960,29980,1822,null,null,null,null,null,null,null,"2021-02-19","01:00:00",29965,30035,29955,29985,30002]
["2021-02-19","02:00:00",29980,30010,29940,29990,725,null,null,null,null,null,null,null,"2021-02-19","02:00:00",29985,30010,29940,29990,14244]
["2021-02-19","03:00:00",29990,30050,29970,30030,690,null,null,null,null,null,null,null,"2021-02-19","03:00:00",29990,30045,29970,30025,9883]
["2021-02-19","04:00:00",30030,30110,30030,30100,757,null,null,null,null,null,null,null,"2021-02-19","04:00:00",30030,30110,30025,30100,14133]
["2021-02-19","05:00:00",30090,30110,30070,30070,390,null,null,null,null,null,null,null,"2021-02-19","05:00:00",30095,30105,30065,30070,8014]
["2021-02-19","08:45:00",30020,30030,29970,29970,2091,null,null,null,null,null,null,null,"2021-02-19","08:45:00",30025,30035,29970,29970,20670]
["2021-02-19","09:00:00",29970,30130,29960,30100,6036,null,null,null,null,null,null,null,"2021-02-19","09:00:00",29970,30135,29960,30105,103556]
["2021-02-19","10:00:00",30110,30160,29910,29990,6853,null,null,null,null,null,null,null,"2021-02-19","10:00:00",30105,30160,29915,29985,110106]
["2021-02-19","11:00:00",29980,29990,29740,29800,7738,null,null,null,null,null,null,null,"2021-02-19","11:00:00",29990,29990,29740,29805,91412]
["2021-02-19","12:00:00",29800,29930,29800,29880,5000,null,null,null,null,null,null,null,"2021-02-19","12:00:00",29805,29930,29790,29880,75721]
["2021-02-19","13:00:00",29880,29990,29840,29940,4152,null,null,null,null,null,null,null,"2021-02-19","13:00:00",29880,29995,29840,29940,63551]
["2021-02-19","14:00:00",29940,30040,29930,30000,5464,null,null,null,null,null,null,null,"2021-02-19","14:00:00",29940,30035,29925,30000,73829]
["2021-02-19","15:00:00",30000,30040,29970,30040,4307,null,null,null,null,null,null,null,"2021-02-19","15:00:00",30000,30040,29965,30040,21382]
["2021-02-22","16:30:00",30070,30090,30040,30070,873,null,null,null,null,null,null,null,"2021-02-22","16:30:00",30070,30085,30045,30065,14899]
["2021-02-22","17:00:00",30060,30100,30010,30100,2225,null,null,null,null,null,null,null,"2021-02-22","17:00:00",30060,30105,30005,30095,43321]
["2021-02-22","18:00:00",30100,30180,30080,30150,1758,null,null,null,null,null,null,null,"2021-02-22","18:00:00",30095,30180,30070,30140,37939]
["2021-02-22","19:00:00",30140,30190,30130,30180,1186,null,null,null,null,null,null,null,"2021-02-22","19:00:00",30140,30190,30130,30180,26857]
["2021-02-22","20:00:00",30180,30190,30100,30110,1094,null,null,null,null,null,null,null,"2021-02-22","20:00:00",30185,30195,30105,30105,21571]
["2021-02-22","21:00:00",30110,30190,30110,30190,511,null,null,null,null,null,null,null,"2021-02-22","21:00:00",30110,30195,30105,30180,19966]
["2021-02-22","22:00:00",30180,30250,30180,30230,1037,null,null,null,null,null,null,null,"2021-02-22","22:00:00",30185,30255,30175,30235,23820]
["2021-02-22","23:00:00",30230,30230,30170,30230,1872,null,null,null,null,null,null,null,"2021-02-22","23:00:00",30235,30235,30165,30225,39542]
["2021-02-22","00:00:00",30230,30280,30200,30280,1494,null,null,null,null,null,null,null,"2021-02-22","00:00:00",30225,30290,30200,30280,34827]
["2021-02-22","01:00:00",30280,30320,30280,30290,1150,null,null,null,null,null,null,null,"2021-02-22","01:00:00",30285,30315,30270,30290,21101]
["2021-02-22","02:00:00",30290,30300,30200,30220,1381,null,null,null,null,null,null,null,"2021-02-22","02:00:00",30295,30305,30205,30215,21596]
["2021-02-22","03:00:00",30210,30240,30170,30240,945,null,null,null,null,null,null,null,"2021-02-22","03:00:00",30215,30245,30170,30240,23712]
["2021-02-22","04:00:00",30240,30250,30180,30210,665,null,null,null,null,null,null,null,"2021-02-22","04:00:00",30240,30250,30170,30210,13160]
["2021-02-22","05:00:00",30210,30220,30180,30180,323,null,null,null,null,null,null,null,"2021-02-22","05:00:00",30205,30230,30180,30180,7642]
["2021-02-22","08:45:00",30240,30300,30230,30290,1790,null,null,null,null,null,null,null,"2021-02-22","08:45:00",30240,30300,30235,30290,19286]
["2021-02-22","09:00:00",30290,30410,30290,30400,7820,null,null,null,null,null,null,null,"2021-02-22","09:00:00",30290,30410,30280,30395,116609]
["2021-02-22","10:00:00",30390,30450,30300,30320,4941,null,null,null,null,null,null,null,"2021-02-22","10:00:00",30395,30455,30295,30315,75103]
["2021-02-22","11:00:00",30320,30360,30140,30180,5265,null,null,null,null,null,null,null,"2021-02-22","11:00:00",30315,30365,30145,30185,81619]
["2021-02-22","12:00:00",30180,30210,30080,30190,5317,null,null,null,null,null,null,null,"2021-02-22","12:00:00",30185,30210,30075,30190,71038]
["2021-02-22","13:00:00",30200,30300,30200,30230,4307,null,null,null,null,null,null,null,"2021-02-22","13:00:00",30195,30305,30190,30235,61417]
["2021-02-22","14:00:00",30240,30260,30150,30150,5123,null,null,null,null,null,null,null,"2021-02-22","14:00:00",30235,30255,30150,30150,63714]
["2021-02-22","15:00:00",30150,30200,30140,30170,4306,null,null,null,null,null,null,null,"2021-02-22","15:00:00",30150,30200,30140,30170,21042]
["2021-02-24","16:30:00",30100,30110,30060,30110,1263,null,null,null,null,null,null,null,"2021-02-24","16:30:00",30100,30115,30060,30105,25684]
["2021-02-24","17:00:00",30110,30110,29970,30020,2876,null,null,null,null,null,null,null,"2021-02-24","17:00:00",30110,30115,29970,30020,61939]
["2021-02-24","18:00:00",30020,30090,30020,30060,1336,null,null,null,null,null,null,null,"2021-02-24","18:00:00",30015,30085,30010,30060,33659]
["2021-02-24","19:00:00",30070,30090,30060,30070,598,null,null,null,null,null,null,null,"2021-02-24","19:00:00",30060,30095,30050,30070,17859]
["2021-02-24","20:00:00",30070,30100,30040,30070,624,null,null,null,null,null,null,null,"2021-02-24","20:00:00",30070,30105,30035,30070,21145]
["2021-02-24","21:00:00",30070,30090,30020,30040,568,null,null,null,null,null,null,null,"2021-02-24","21:00:00",30070,30095,30020,30040,17087]
["2021-02-24","22:00:00",30040,30050,29990,30030,863,null,null,null,null,null,null,null,"2021-02-24","22:00:00",30045,30055,29985,30030,24923]
["2021-02-24","23:00:00",30030,30060,29980,30040,1605,null,null,null,null,null,null,null,"2021-02-24","23:00:00",30030,30055,29975,30045,39102]
["2021-02-24","00:00:00",30040,30070,30000,30050,1374,null,null,null,null,null,null,null,"2021-02-24","00:00:00",30040,30075,29995,30060,35708]
["2021-02-24","01:00:00",30050,30120,30040,30110,947,null,null,null,null,null,null,null,"2021-02-24","01:00:00",30055,30120,30035,30115,25002]
["2021-02-24","02:00:00",30110,30120,30070,30120,465,null,null,null,null,null,null,null,"2021-02-24","02:00:00",30115,30125,30070,30120,12386]
["2021-02-24","03:00:00",30120,30170,30110,30160,436,null,null,null,null,null,null,null,"2021-02-24","03:00:00",30120,30165,30100,30160,9604]
["2021-02-24","04:00:00",30160,30170,30140,30140,208,null,null,null,null,null,null,null,"2021-02-24","04:00:00",30160,30165,30130,30135,7617]
["2021-02-24","05:00:00",30140,30140,30060,30060,367,null,null,null,null,null,null,null,"2021-02-24","05:00:00",30135,30140,30060,30060,6280]
["2021-02-24","08:45:00",30040,30050,29970,29990,1655,null,null,null,null,null,null,null,"2021-02-24","08:45:00",30035,30050,29965,29995,20926]
["2021-02-24","09:00:00",29990,30070,29830,29880,10878,null,null,null,null,null,null,null,"2021-02-24","09:00:00",29995,30075,29835,29880,152652]
["2021-02-24","10:00:00",29890,30060,29880,29960,5986,null,null,null,null,null,null,null,"2021-02-24","10:00:00",29880,30055,29875,29965,94008]
["2021-02-24","11:00:00",29970,29990,29860,29910,4177,null,null,null,null,null,null,null,"2021-02-24","11:00:00",29965,29990,29860,29915,49859]
["2021-02-24","12:00:00",29910,29940,29810,29860,5069,null,null,null,null,null,null,null,"2021-02-24","12:00:00",29915,29945,29810,29865,70850]
["2021-02-24","13:00:00",29870,29910,29830,29830,2654,null,null,null,null,null,null,null,"2021-02-24","13:00:00",29860,29920,29820,29830,41798]
["2021-02-24","14:00:00",29830,29840,29670,29670,8805,null,null,null,null,null,null,null,"2021-02-24","14:00:00",29830,29840,29665,29670,118193]
["2021-02-24","15:00:00",29670,29680,29610,29640,5913,null,null,null,null,null,null,null,"2021-02-24","15:00:00",29675,29680,29615,29640,34541]
["2021-02-25","16:30:00",29690,29750,29680,29740,1443,null,null,null,null,null,null,null,"2021-02-25","16:30:00",29690,29745,29690,29740,21419]
["2021-02-25","17:00:00",29730,29830,29720,29830,2955,null,null,null,null,null,null,null,"2021-02-25","17:00:00",29740,29840,29715,29830,53620]
["2021-02-25","18:00:00",29840,29880,29810,29870,1410,null,null,null,null,null,null,null,"2021-02-25","18:00:00",29825,29885,29805,29865,33081]
["2021-02-25","19:00:00",29870,29900,29860,29860,994,null,null,null,null,null,null,null,"2021-02-25","19:00:00",29865,29910,29855,29855,24914]
["2021-02-25","20:00:00",29860,29880,29830,29870,618,null,null,null,null,null,null,null,"2021-02-25","20:00:00",29855,29885,29830,29865,18876]
["2021-02-25","21:00:00",29870,29950,29870,29930,1082,null,null,null,null,null,null,null,"2021-02-25","21:00:00",29865,29955,29865,29930,29833]
["2021-02-25","22:00:00",29930,29950,29790,29820,1406,null,null,null,null,null,null,null,"2021-02-25","22:00:00",29930,29945,29780,29810,38230]
["2021-02-25","23:00:00",29810,29850,29760,29810,4071,null,null,null,null,null,null,null,"2021-02-25","23:00:00",29810,29850,29765,29810,81566]
["2021-02-25","00:00:00",29810,29960,29770,29940,3021,null,null,null,null,null,null,null,"2021-02-25","00:00:00",29810,29955,29760,29935,64389]
["2021-02-25","01:00:00",29940,30020,29940,30000,2257,null,null,null,null,null,null,null,"2021-02-25","01:00:00",29935,30020,29930,30000,38308]
["2021-02-25","02:00:00",30000,30050,30000,30040,1004,null,null,null,null,null,null,null,"2021-02-25","02:00:00",30000,30050,29995,30030,19260]
["2021-02-25","03:00:00",30030,30100,30020,30100,1024,null,null,null,null,null,null,null,"2021-02-25","03:00:00",30035,30110,30015,30105,16177]
["2021-02-25","04:00:00",30110,30110,30070,30100,497,null,null,null,null,null,null,null,"2021-02-25","04:00:00",30105,30110,30065,30095,9607]
["2021-02-25","05:00:00",30100,30110,30090,30100,354,null,null,null,null,null,null,null,"2021-02-25","05:00:00",30095,30110,30085,30105,5516]
["2021-02-25","08:45:00",30190,30240,30180,30210,2499,null,null,null,null,null,null,null,"2021-02-25","08:45:00",30190,30240,30185,30210,25187]
["2021-02-25","09:00:00",30210,30220,30110,30190,7512,null,null,null,null,null,null,null,"2021-02-25","09:00:00",30210,30225,30105,30190,111639]
["2021-02-25","10:00:00",30190,30200,30130,30180,5007,null,null,null,null,null,null,null,"2021-02-25","10:00:00",30190,30210,30120,30170,68347]
["2021-02-25","11:00:00",30180,30190,30160,30170,2380,null,null,null,null,null,null,null,"2021-02-25","11:00:00",30175,30195,30150,30170,30803]
["2021-02-25","12:00:00",30170,30190,30130,30150,2856,null,null,null,null,null,null,null,"2021-02-25","12:00:00",30170,30195,30135,30150,30781]
["2021-02-25","13:00:00",30150,30160,30080,30120,3252,null,null,null,null,null,null,null,"2021-02-25","13:00:00",30150,30165,30080,30115,44549]
["2021-02-25","14:00:00",30120,30200,30100,30180,5433,null,null,null,null,null,null,null,"2021-02-25","14:00:00",30115,30195,30100,30180,58497]
["2021-02-25","15:00:00",30180,30240,30170,30190,6811,null,null,null,null,null,null,null,"2021-02-25","15:00:00",30180,30235,30170,30190,30662]
["2021-02-26","16:30:00",30180,30190,30150,30180,636,null,null,null,null,null,null,null,"2021-02-26","16:30:00",30175,30190,30155,30185,10669]
["2021-02-26","17:00:00",30190,30220,30130,30180,2872,null,null,null,null,null,null,null,"2021-02-26","17:00:00",30190,30225,30130,30185,49607]
["2021-02-26","18:00:00",30180,30180,30110,30150,1478,null,null,null,null,null,null,null,"2021-02-26","18:00:00",30180,30190,30115,30155,25415]
["2021-02-26","19:00:00",30150,30190,30140,30180,647,null,null,null,null,null,null,null,"2021-02-26","19:00:00",30155,30190,30130,30185,16896]
["2021-02-26","20:00:00",30190,30190,30110,30120,1008,null,null,null,null,null,null,null,"2021-02-26","20:00:00",30185,30190,30100,30120,24492]
["2021-02-26","21:00:00",30120,30130,30090,30110,816,null,null,null,null,null,null,null,"2021-02-26","21:00:00",30120,30130,30090,30110,19495]
["2021-02-26","22:00:00",30100,30140,30080,30130,899,null,null,null,null,null,null,null,"2021-02-26","22:00:00",30105,30145,30080,30125,22165]
["2021-02-26","23:00:00",30130,30160,30100,30130,1257,null,null,null,null,null,null,null,"2021-02-26","23:00:00",30125,30165,30090,30130,32612]
["2021-02-26","00:00:00",30120,30130,29950,30020,4019,null,null,null,null,null,null,null,"2021-02-26","00:00:00",30125,30130,29950,30020,73035]
["2021-02-26","01:00:00",30020,30060,29880,29900,2463,null,null,null,null,null,null,null,"2021-02-26","01:00:00",30015,30050,29885,29895,57036]
["2021-02-26","02:00:00",29890,29920,29790,29800,2536,null,null,null,null,null,null,null,"2021-02-26","02:00:00",29890,29925,29795,29800,56065]
["2021-02-26","03:00:00",29800,29840,29740,29770,2881,null,null,null,null,null,null,null,"2021-02-26","03:00:00",29800,29845,29735,29775,58196]
["2021-02-26","04:00:00",29770,29860,29740,29750,1567,null,null,null,null,null,null,null,"2021-02-26","04:00:00",29775,29865,29745,29750,28542]
["2021-02-26","05:00:00",29760,29770,29520,29560,2158,null,null,null,null,null,null,null,"2021-02-26","05:00:00",29750,29775,29525,29575,28124]
["2021-02-26","08:45:00",29640,29660,29590,29620,2347,null,null,null,null,null,null,null,"2021-02-26","08:45:00",29640,29660,29590,29615,25502]
["2021-02-26","09:00:00",29610,29640,29210,29480,23752,null,null,null,null,null,null,null,"2021-02-26","09:00:00",29615,29640,29215,29475,271845]
["2021-02-26","10:00:00",29480,29580,29340,29430,10413,null,null,null,null,null,null,null,"2021-02-26","10:00:00",29475,29575,29345,29435,148731]
["2021-02-26","11:00:00",29440,29470,29350,29420,6427,null,null,null,null,null,null,null,"2021-02-26","11:00:00",29435,29465,29355,29420,76942]
["2021-02-26","12:00:00",29420,29490,29340,29370,5602,null,null,null,null,null,null,null,"2021-02-26","12:00:00",29420,29485,29335,29365,74112]
["2021-02-26","13:00:00",29360,29390,29160,29220,8705,null,null,null,null,null,null,null,"2021-02-26","13:00:00",29360,29390,29165,29230,114028]
["2021-02-26","14:00:00",29230,29230,28990,28990,17205,null,null,null,null,null,null,null,"2021-02-26","14:00:00",29230,29235,28990,28995,207017]
["2021-02-26","15:00:00",28990,29250,28970,29250,11788,null,null,null,null,null,null,null,"2021-02-26","15:00:00",28990,29250,28970,29250,65752]
["2021-03-01","16:30:00",29260,29320,29240,29280,2849,null,null,null,null,null,null,null,"2021-03-01","16:30:00",29260,29315,29240,29275,48262]
["2021-03-01","17:00:00",29280,29490,29240,29470,5282,null,null,null,null,null,null,null,"2021-03-01","17:00:00",29280,29495,29235,29465,92061]
["2021-03-01","18:00:00",29460,29490,29420,29460,2121,null,null,null,null,null,null,null,"2021-03-01","18:00:00",29460,29500,29410,29455,38872]
["2021-03-01","19:00:00",29450,29460,29380,29380,1436,null,null,null,null,null,null,null,"2021-03-01","19:00:00",29455,29465,29380,29380,31112]
["2021-03-01","20:00:00",29380,29410,29210,29280,1873,null,null,null,null,null,null,null,"2021-03-01","20:00:00",29380,29420,29210,29275,61916]
["2021-03-01","21:00:00",29280,29420,29280,29340,2781,null,null,null,null,null,null,null,"2021-03-01","21:00:00",29275,29425,29270,29335,66926]
["2021-03-01","22:00:00",29330,29450,29300,29450,2445,null,null,null,null,null,null,null,"2021-03-01","22:00:00",29340,29450,29295,29450,62584]
["2021-03-01","23:00:00",29450,29460,29280,29300,2817,null,null,null,null,null,null,null,"2021-03-01","23:00:00",29445,29465,29285,29290,82512]
["2021-03-01","00:00:00",29290,29360,29130,29300,5014,null,null,null,null,null,null,null,"2021-03-01","00:00:00",29295,29370,29130,29300,144011]
["2021-03-01","01:00:00",29310,29420,29270,29380,3668,null,null,null,null,null,null,null,"2021-03-01","01:00:00",29305,29425,29265,29385,88544]
["2021-03-01","02:00:00",29390,29470,29360,29390,1747,null,null,null,null,null,null,null,"2021-03-01","02:00:00",29385,29470,29360,29395,40806]
["2021-03-01","03:00:00",29390,29440,29330,29340,1178,null,null,null,null,null,null,null,"2021-03-01","03:00:00",29395,29445,29325,29340,26810]
["2021-03-01","04:00:00",29340,29370,29280,29370,1162,null,null,null,null,null,null,null,"2021-03-01","04:00:00",29340,29380,29285,29375,24132]
["2021-03-01","05:00:00",29380,29440,29350,29350,475,null,null,null,null,null,null,null,"2021-03-01","05:00:00",29375,29435,29345,29345,10403]
["2021-03-01","08:45:00",29620,29630,29550,29590,2519,null,null,null,null,null,null,null,"2021-03-01","08:45:00",29615,29640,29550,29600,30132]
["2021-03-01","09:00:00",29590,29690,29470,29600,8406,null,null,null,null,null,null,null,"2021-03-01","09:00:00",29595,29695,29475,29595,125234]
["2021-03-01","10:00:00",29600,29650,29540,29630,3858,null,null,null,null,null,null,null,"2021-03-01","10:00:00",29600,29655,29535,29635,59277]
["2021-03-01","11:00:00",29640,29660,29600,29600,2452,null,null,null,null,null,null,null,"2021-03-01","11:00:00",29635,29660,29595,29595,29774]
["2021-03-01","12:00:00",29600,29630,29540,29560,2485,null,null,null,null,null,null,null,"2021-03-01","12:00:00",29595,29625,29540,29555,30966]
["2021-03-01","13:00:00",29550,29620,29550,29570,2067,null,null,null,null,null,null,null,"2021-03-01","13:00:00",29550,29620,29550,29580,27909]
["2021-03-01","14:00:00",29580,29690,29570,29670,5278,null,null,null,null,null,null,null,"2021-03-01","14:00:00",29575,29690,29570,29675,64374]
["2021-03-01","15:00:00",29680,29720,29580,29580,10832,null,null,null,null,null,null,null,"2021-03-01","15:00:00",29675,29715,29580,29580,46436]
["2021-03-02","16:30:00",29630,29630,29580,29610,1272,null,null,null,null,null,null,null,"2021-03-02","16:30:00",29635,29635,29570,29615,23406]
["2021-03-02","17:00:00",29610,29640,29530,29530,2837,null,null,null,null,null,null,null,"2021-03-02","17:00:00",29610,29650,29530,29540,45448]
["2021-03-02","18:00:00",29540,29570,29520,29560,1300,null,null,null,null,null,null,null,"2021-03-02","18:00:00",29535,29580,29520,29560,23350]
["2021-03-02","19:00:00",29560,29570,29520,29550,476,null,null,null,null,null,null,null,"2021-03-02","19:00:00",29560,29575,29520,29560,14117]
["2021-03-02","20:00:00",29560,29560,29480,29510,717,null,null,null,null,null,null,null,"2021-03-02","20:00:00",29560,29565,29480,29510,19866]
["2021-03-02","21:00:00",29510,29560,29500,29550,464,null,null,null,null,null,null,null,"2021-03-02","21:00:00",29510,29560,29500,29555,15629]
["2021-03-02","22:00:00",29550,29570,29540,29550,537,null,null,null,null,null,null,null,"2021-03-02","22:00:00",29550,29575,29535,29545,11346]
["2021-03-02","23:00:00",29550,29640,29530,29640,1934,null,null,null,null,null,null,null,"2021-03-02","23:00:00",29550,29645,29530,29640,42239]
["2021-03-02","00:00:00",29640,29790,29620,29780,2617,null,null,null,null,null,null,null,"2021-03-02","00:00:00",29645,29795,29615,29785,54319]
["2021-03-02","01:00:00",29790,29790,29750,29780,991,null,null,null,null,null,null,null,"2021-03-02","01:00:00",29790,29795,29750,29780,21088]
["2021-03-02","02:00:00",29780,29810,29750,29750,734,null,null,null,null,null,null,null,"2021-03-02","02:00:00",29785,29805,29755,29760,11071]
["2021-03-02","03:00:00",29760,29850,29750,29830,1003,null,null,null,null,null,null,null,"2021-03-02","03:00:00",29760,29860,29750,29835,15581]
["2021-03-02","04:00:00",29840,29900,29830,29890,720,null,null,null,null,null,null,null,"2021-03-02","04:00:00",29840,29900,29830,29880,12232]
["2021-03-02","05:00:00",29880,29880,29850,29850,310,null,null,null,null,null,null,null,"2021-03-02","05:00:00",29875,29890,29855,29860,6307]
["2021-03-02","08:45:00",29950,29960,29920,29950,1110,null,null,null,null,null,null,null,"2021-03-02","08:45:00",29950,29960,29915,29950,17453]
["2021-03-02","09:00:00",29960,30010,29780,29810,8779,null,null,null,null,null,null,null,"2021-03-02","09:00:00",29955,30010,29780,29815,131184]
["2021-03-02","10:00:00",29810,29820,29560,29580,8191,null,null,null,null,null,null,null,"2021-03-02","10:00:00",29810,29825,29555,29575,106969]
["2021-03-02","11:00:00",29570,29650,29410,29440,5506,null,null,null,null,null,null,null,"2021-03-02","11:00:00",29575,29645,29405,29445,88287]
["2021-03-02","12:00:00",29440,29480,29310,29470,5847,null,null,null,null,null,null,null,"2021-03-02","12:00:00",29440,29490,29310,29465,76867]
["2021-03-02","13:00:00",29470,29530,29400,29450,5841,null,null,null,null,null,null,null,"2021-03-02","13:00:00",29470,29535,29400,29440,61635]
["2021-03-02","14:00:00",29450,29450,29340,29430,5141,null,null,null,null,null,null,null,"2021-03-02","14:00:00",29445,29455,29340,29425,69240]
["2021-03-02","15:00:00",29430,29490,29390,29490,4553,null,null,null,null,null,null,null,"2021-03-02","15:00:00",29430,29490,29390,29490,28058]
["2021-03-03","16:30:00",29500,29510,29420,29430,1148,null,null,null,null,null,null,null,"2021-03-03","16:30:00",29500,29520,29425,29425,18315]
["2021-03-03","17:00:00",29430,29550,29410,29420,2148,null,null,null,null,null,null,null,"2021-03-03","17:00:00",29430,29560,29405,29420,50798]
["2021-03-03","18:00:00",29420,29490,29330,29460,1655,null,null,null,null,null,null,null,"2021-03-03","18:00:00",29425,29490,29335,29455,44717]
["2021-03-03","19:00:00",29460,29530,29450,29520,469,null,null,null,null,null,null,null,"2021-03-03","19:00:00",29455,29530,29445,29515,19142]
["2021-03-03","20:00:00",29510,29580,29510,29570,857,null,null,null,null,null,null,null,"2021-03-03","20:00:00",29515,29585,29505,29565,25581]
["2021-03-03","21:00:00",29570,29600,29560,29570,553,null,null,null,null,null,null,null,"2021-03-03","21:00:00",29560,29595,29550,29575,18860]
["2021-03-03","22:00:00",29570,29590,29510,29580,948,null,null,null,null,null,null,null,"2021-03-03","22:00:00",29570,29590,29510,29585,20247]
["2021-03-03","23:00:00",29580,29620,29490,29570,1687,null,null,null,null,null,null,null,"2021-03-03","23:00:00",29585,29630,29495,29570,51532]
["2021-03-03","00:00:00",29570,29590,29470,29530,1640,null,null,null,null,null,null,null,"2021-03-03","00:00:00",29565,29595,29470,29535,47507]
["2021-03-03","01:00:00",29530,29550,29480,29510,957,null,null,null,null,null,null,null,"2021-03-03","01:00:00",29535,29550,29475,29510,29229]
["2021-03-03","02:00:00",29500,29610,29500,29570,631,null,null,null,null,null,null,null,"2021-03-03","02:00:00",29505,29610,29500,29580,15503]
["2021-03-03","03:00:00",29590,29640,29590,29620,555,null,null,null,null,null,null,null,"2021-03-03","03:00:00",29585,29645,29585,29610,11624]
["2021-03-03","04:00:00",29620,29620,29540,29590,688,null,null,null,null,null,null,null,"2021-03-03","04:00:00",29615,29625,29540,29585,12542]
["2021-03-03","05:00:00",29590,29610,29550,29550,375,null,null,null,null,null,null,null,"2021-03-03","05:00:00",29590,29620,29550,29560,7058]
["2021-03-03","08:45:00",29590,29600,29520,29520,1407,null,null,null,null,null,null,null,"2021-03-03","08:45:00",29590,29600,29515,29525,15745]
["2021-03-03","09:00:00",29530,29550,29340,29420,9917,null,null,null,null,null,null,null,"2021-03-03","09:00:00",29525,29550,29330,29430,111846]
["2021-03-03","10:00:00",29430,29440,29350,29410,3193,null,null,null,null,null,null,null,"2021-03-03","10:00:00",29425,29445,29345,29410,51693]
["2021-03-03","11:00:00",29410,29530,29390,29500,2349,null,null,null,null,null,null,null,"2021-03-03","11:00:00",29410,29525,29385,29505,38891]
["2021-03-03","12:00:00",29510,29540,29460,29480,3209,null,null,null,null,null,null,null,"2021-03-03","12:00:00",29505,29540,29465,29480,29494]
["2021-03-03","13:00:00",29480,29510,29440,29480,1960,null,null,null,null,null,null,null,"2021-03-03","13:00:00",29480,29510,29445,29480,24246]
["2021-03-03","14:00:00",29480,29620,29480,29570,5975,null,null,null,null,null,null,null,"2021-03-03","14:00:00",29480,29615,29475,29575,57291]
["2021-03-03","15:00:00",29570,29590,29520,29590,4545,null,null,null,null,null,null,null,"2021-03-03","15:00:00",29575,29590,29525,29590,20357]
["2021-03-04","16:30:00",29680,29690,29640,29650,1600,null,null,null,null,null,null,null,"2021-03-04","16:30:00",29680,29700,29640,29655,19007]
["2021-03-04","17:00:00",29660,29740,29658,29710,1682,null,null,null,null,null,null,null,"2021-03-04","17:00:00",29655,29735,29650,29710,31112]
["2021-03-04","18:00:00",29700,29770,29700,29740,941,null,null,null,null,null,null,null,"2021-03-04","18:00:00",29710,29765,29695,29745,19370]
["2021-03-04","19:00:00",29740,29750,29710,29740,688,null,null,null,null,null,null,null,"2021-03-04","19:00:00",29745,29755,29710,29740,14609]
["2021-03-04","20:00:00",29740,29740,29700,29740,727,null,null,null,null,null,null,null,"2021-03-04","20:00:00",29740,29745,29700,29740,13725]
["2021-03-04","21:00:00",29740,29740,29680,29690,596,null,null,null,null,null,null,null,"2021-03-04","21:00:00",29740,29745,29685,29695,14557]
["2021-03-04","22:00:00",29690,29690,29480,29550,3224,null,null,null,null,null,null,null,"2021-03-04","22:00:00",29690,29690,29480,29545,68389]
["2021-03-04","23:00:00",29540,29600,29470,29500,3573,null,null,null,null,null,null,null,"2021-03-04","23:00:00",29545,29600,29470,29505,68632]
["2021-03-04","00:00:00",29500,29550,29410,29530,4156,null,null,null,null,null,null,null,"2021-03-04","00:00:00",29505,29555,29400,29535,78519]
["2021-03-04","01:00:00",29530,29570,29520,29540,1172,null,null,null,null,null,null,null,"2021-03-04","01:00:00",29530,29570,29510,29540,27354]
["2021-03-04","02:00:00",29540,29550,29490,29490,600,null,null,null,null,null,null,null,"2021-03-04","02:00:00",29540,29555,29490,29490,11562]
["2021-03-04","03:00:00",29490,29540,29440,29450,776,null,null,null,null,null,null,null,"2021-03-04","03:00:00",29490,29535,29440,29455,13839]
["2021-03-04","04:00:00",29450,29470,29380,29470,1296,null,null,null,null,null,null,null,"2021-03-04","04:00:00",29455,29475,29380,29470,23081]
["2021-03-04","05:00:00",29460,29470,29380,29380,483,null,null,null,null,null,null,null,"2021-03-04","05:00:00",29470,29475,29385,29385,8114]
["2021-03-04","08:45:00",29290,29300,29170,29180,1845,null,null,null,null,null,null,null,"2021-03-04","08:45:00",29285,29300,29175,29175,22346]
["2021-03-04","09:00:00",29170,29290,29110,29210,9955,null,null,null,null,null,null,null,"2021-03-04","09:00:00",29175,29285,29110,29210,132500]
["2021-03-04","10:00:00",29210,29220,29060,29090,7467,null,null,null,null,null,null,null,"2021-03-04","10:00:00",29205,29220,29055,29095,103667]
["2021-03-04","11:00:00",29090,29110,28990,29010,6695,null,null,null,null,null,null,null,"2021-03-04","11:00:00",29090,29115,28985,29010,81971]
["2021-03-04","12:00:00",29010,29060,28760,28770,7233,null,null,null,null,null,null,null,"2021-03-04","12:00:00",29010,29060,28755,28765,110804]
["2021-03-04","13:00:00",28770,28920,28710,28910,8816,null,null,null,null,null,null,null,"2021-03-04","13:00:00",28760,28920,28705,28910,132720]
["2021-03-04","14:00:00",28910,29000,28860,28920,9279,null,null,null,null,null,null,null,"2021-03-04","14:00:00",28910,29005,28870,28925,124343]
["2021-03-04","15:00:00",28930,29020,28910,28980,6706,null,null,null,null,null,null,null,"2021-03-04","15:00:00",28925,29020,28910,28985,37350]
["2021-03-05","16:30:00",29040,29090,29038,29050,1833,null,null,null,null,null,null,null,"2021-03-05","16:30:00",29050,29085,29035,29055,19468]
["2021-03-05","17:00:00",29060,29150,29060,29110,2345,null,null,null,null,null,null,null,"2021-03-05","17:00:00",29055,29140,29050,29120,42627]
["2021-03-05","18:00:00",29120,29130,28910,28980,2331,null,null,null,null,null,null,null,"2021-03-05","18:00:00",29120,29135,28910,28985,43432]
["2021-03-05","19:00:00",28990,29000,28910,28970,1831,null,null,null,null,null,null,null,"2021-03-05","19:00:00",28985,29005,28915,28975,30591]
["2021-03-05","20:00:00",28970,29050,28930,29040,1643,null,null,null,null,null,null,null,"2021-03-05","20:00:00",28975,29055,28920,29045,29649]
["2021-03-05","21:00:00",29050,29080,29030,29070,782,null,null,null,null,null,null,null,"2021-03-05","21:00:00",29045,29080,29025,29075,22246]
["2021-03-05","22:00:00",29080,29140,29040,29120,986,null,null,null,null,null,null,null,"2021-03-05","22:00:00",29075,29145,29040,29120,28320]
["2021-03-05","23:00:00",29130,29200,29030,29050,3034,null,null,null,null,null,null,null,"2021-03-05","23:00:00",29125,29205,29035,29060,60336]
["2021-03-05","00:00:00",29060,29220,28990,29200,4155,null,null,null,null,null,null,null,"2021-03-05","00:00:00",29065,29220,28995,29200,77594]
["2021-03-05","01:00:00",29200,29290,29160,29250,3048,null,null,null,null,null,null,null,"2021-03-05","01:00:00",29200,29290,29160,29250,50454]
["2021-03-05","02:00:00",29260,29297,28930,28960,6386,null,null,null,null,null,null,null,"2021-03-05","02:00:00",29255,29295,28930,28965,96890]
["2021-03-05","03:00:00",28960,29030,28780,28780,4332,null,null,null,null,null,null,null,"2021-03-05","03:00:00",28965,29035,28780,28780,78097]
["2021-03-05","04:00:00",28790,29050,28780,29020,3054,null,null,null,null,null,null,null,"2021-03-05","04:00:00",28785,29060,28780,29020,54372]
["2021-03-05","05:00:00",29020,29030,28870,28930,953,null,null,null,null,null,null,null,"2021-03-05","05:00:00",29015,29035,28870,28930,20720]
["2021-03-05","08:45:00",28820,28820,28730,28730,2450,null,null,null,null,null,null,null,"2021-03-05","08:45:00",28820,28830,28730,28730,26639]
["2021-03-05","09:00:00",28730,28760,28410,28500,13668,null,null,null,null,null,null,null,"2021-03-05","09:00:00",28730,28760,28415,28495,187413]
["2021-03-05","10:00:00",28490,28500,28300,28380,7507,null,null,null,null,null,null,null,"2021-03-05","10:00:00",28495,28505,28305,28370,133835]
["2021-03-05","11:00:00",28370,28500,28300,28490,4373,null,null,null,null,null,null,null,"2021-03-05","11:00:00",28375,28500,28295,28490,79174]
["2021-03-05","12:00:00",28500,28750,28470,28737,5758,null,null,null,null,null,null,null,"2021-03-05","12:00:00",28495,28745,28480,28735,112429]
["2021-03-05","13:00:00",28730,28860,28650,28660,6151,null,null,null,null,null,null,null,"2021-03-05","13:00:00",28740,28865,28650,28655,109757]
["2021-03-05","14:00:00",28660,28860,28620,28860,8902,null,null,null,null,null,null,null,"2021-03-05","14:00:00",28655,28860,28610,28855,117276]
["2021-03-05","15:00:00",28850,28870,28760,28760,5088,null,null,null,null,null,null,null,"2021-03-05","15:00:00",28855,28870,28760,28760,31318]
["2021-03-08","16:30:00",28740,28740,28670,28730,969,null,null,null,null,null,null,null,"2021-03-08","16:30:00",28735,28745,28675,28735,22190]
["2021-03-08","17:00:00",28740,28770,28630,28750,2021,null,null,null,null,null,null,null,"2021-03-08","17:00:00",28730,28775,28630,28755,56494]
["2021-03-08","18:00:00",28750,28780,28700,28750,995,null,null,null,null,null,null,null,"2021-03-08","18:00:00",28755,28785,28690,28755,30039]
["2021-03-08","19:00:00",28760,28800,28730,28780,839,null,null,null,null,null,null,null,"2021-03-08","19:00:00",28755,28800,28725,28775,18698]
["2021-03-08","20:00:00",28770,28890,28770,28870,1387,null,null,null,null,null,null,null,"2021-03-08","20:00:00",28775,28890,28765,28870,26063]
["2021-03-08","21:00:00",28870,28900,28820,28890,1162,null,null,null,null,null,null,null,"2021-03-08","21:00:00",28870,28895,28825,28880,26764]
["2021-03-08","22:00:00",28890,29040,28730,29000,3759,null,null,null,null,null,null,null,"2021-03-08","22:00:00",28885,29045,28735,28995,85375]
["2021-03-08","23:00:00",28990,29120,28880,28900,5115,null,null,null,null,null,null,null,"2021-03-08","23:00:00",28995,29115,28870,28900,108409]
["2021-03-08","00:00:00",28900,28950,28740,28760,3482,null,null,null,null,null,null,null,"2021-03-08","00:00:00",28900,28945,28745,28760,105193]
["2021-03-08","01:00:00",28760,28790,28600,28790,3036,null,null,null,null,null,null,null,"2021-03-08","01:00:00",28760,28795,28605,28785,85860]
["2021-03-08","02:00:00",28790,28930,28770,28900,1561,null,null,null,null,null,null,null,"2021-03-08","02:00:00",28785,28935,28765,28900,43470]
["2021-03-08","03:00:00",28900,29020,28850,28990,1417,null,null,null,null,null,null,null,"2021-03-08","03:00:00",28905,29025,28850,28995,34676]
["2021-03-08","04:00:00",29000,29120,28960,29120,866,null,null,null,null,null,null,null,"2021-03-08","04:00:00",29000,29125,28955,29115,27407]
["2021-03-08","05:00:00",29120,29170,29120,29150,555,null,null,null,null,null,null,null,"2021-03-08","05:00:00",29120,29170,29115,29155,10707]
["2021-03-08","08:45:00",29400,29400,29290,29320,6451,null,null,null,null,null,null,null,"2021-03-08","08:45:00",29400,29405,29290,29325,31458]
["2021-03-08","09:00:00",29320,29330,29070,29150,14658,null,null,null,null,null,null,null,"2021-03-08","09:00:00",29325,29330,29065,29150,159610]
["2021-03-08","10:00:00",29159,29200,29050,29130,9278,null,null,null,null,null,null,null,"2021-03-08","10:00:00",29153,29200,29050,29130,95617]
["2021-03-08","11:00:00",29130,29150,28899,28960,8669,null,null,null,null,null,null,null,"2021-03-08","11:00:00",29130,29155,28895,28959,88887]
["2021-03-08","12:00:00",28950,28970,28740,28790,7884,null,null,null,null,null,null,null,"2021-03-08","12:00:00",28955,28970,28740,28785,104716]
["2021-03-08","13:00:00",28790,28830,28680,28750,12176,null,null,null,null,null,null,null,"2021-03-08","13:00:00",28790,28825,28685,28755,83425]
["2021-03-08","14:00:00",28750,28780,28640,28730,13492,null,null,null,null,null,null,null,"2021-03-08","14:00:00",28750,28775,28640,28730,97343]
["2021-03-08","15:00:00",28730,28820,28720,28760,7387,null,null,null,null,null,null,null,"2021-03-08","15:00:00",28730,28815,28720,28765,28328]
["2021-03-09","16:30:00",28710,28750,28680,28710,2358,null,null,null,null,null,null,null,"2021-03-09","16:30:00",28710,28750,28675,28710,24439]
["2021-03-09","17:00:00",28710,28750,28600,28749,4750,null,null,null,null,null,null,null,"2021-03-09","17:00:00",28710,28755,28600,28745,64520]
["2021-03-09","18:00:00",28750,28750,28560,28658,5123,null,null,null,null,null,null,null,"2021-03-09","18:00:00",28745,28755,28560,28650,51952]
["2021-03-09","19:00:00",28650,28720,28620,28718,2463,null,null,null,null,null,null,null,"2021-03-09","19:00:00",28650,28720,28615,28710,34011]
["2021-03-09","20:00:00",28720,28800,28700,28790,2450,null,null,null,null,null,null,null,"2021-03-09","20:00:00",28715,28795,28700,28795,32727]
["2021-03-09","21:00:00",28800,28820,28730,28770,2538,null,null,null,null,null,null,null,"2021-03-09","21:00:00",28795,28825,28725,28775,34454]
["2021-03-09","22:00:00",28770,28900,28760,28890,2811,null,null,null,null,null,null,null,"2021-03-09","22:00:00",28775,28895,28760,28895,35989]
["2021-03-09","23:00:00",28890,29010,28840,28900,4201,null,null,null,null,null,null,null,"2021-03-09","23:00:00",28895,29015,28835,28900,83561]
["2021-03-09","00:00:00",28910,29070,28880,29040,3988,null,null,null,null,null,null,null,"2021-03-09","00:00:00",28900,29070,28870,29040,72735]
["2021-03-09","01:00:00",29040,29070,28970,28970,3184,null,null,null,null,null,null,null,"2021-03-09","01:00:00",29035,29070,28960,28960,29887]
["2021-03-09","02:00:00",28960,29100,28950,29050,2171,null,null,null,null,null,null,null,"2021-03-09","02:00:00",28960,29100,28955,29045,27039]
["2021-03-09","03:00:00",29040,29090,28920,28930,915,null,null,null,null,null,null,null,"2021-03-09","03:00:00",29045,29085,28920,28930,18208]
["2021-03-09","04:00:00",28920,29000,28870,28890,1132,null,null,null,null,null,null,null,"2021-03-09","04:00:00",28925,29005,28870,28900,19748]
["2021-03-09","05:00:00",28890,28890,28800,28820,963,null,null,null,null,null,null,null,"2021-03-09","05:00:00",28895,28895,28795,28830,12716]
["2021-03-09","08:45:00",28910,28940,28750,28760,5318,null,null,null,null,null,null,null,"2021-03-09","08:45:00",28910,28935,28750,28755,32194]
["2021-03-09","09:00:00",28760,28830,28620,28700,26347,null,null,null,null,null,null,null,"2021-03-09","09:00:00",28755,28835,28610,28695,138051]
["2021-03-09","10:00:00",28700,28910,28650,28680,11557,null,null,null,null,null,null,null,"2021-03-09","10:00:00",28695,28910,28650,28680,132997]
["2021-03-09","11:00:00",28680,28860,28680,28848,9565,null,null,null,null,null,null,null,"2021-03-09","11:00:00",28680,28865,28675,28845,86605]
["2021-03-09","12:00:00",28840,29050,28837,29000,11642,null,null,null,null,null,null,null,"2021-03-09","12:00:00",28845,29045,28835,28995,89874]
["2021-03-09","13:00:00",29000,29060,28870,28980,13586,null,null,null,null,null,null,null,"2021-03-09","13:00:00",28995,29060,28875,28975,71850]
["2021-03-09","14:00:00",28976,29060,28960,29020,16061,null,null,null,null,null,null,null,"2021-03-09","14:00:00",28980,29060,28960,29020,73932]
["2021-03-09","15:00:00",29010,29100,29010,29070,6419,null,null,null,null,null,null,null,"2021-03-09","15:00:00",29015,29100,29010,29070,24366]
["2021-03-10","16:30:00",29010,29010,28930,29000,2975,null,null,null,null,null,null,null,"2021-03-10","16:30:00",29005,29005,28925,29000,22822]
["2021-03-10","17:00:00",28990,29060,28970,29040,1798,null,null,null,null,null,null,null,"2021-03-10","17:00:00",28995,29070,28965,29040,35018]
["2021-03-10","18:00:00",29040,29160,29030,29134,2794,null,null,null,null,null,null,null,"2021-03-10","18:00:00",29040,29165,29030,29130,29067]
["2021-03-10","19:00:00",29130,29205,29120,29150,2068,null,null,null,null,null,null,null,"2021-03-10","19:00:00",29130,29210,29125,29150,29102]
["2021-03-10","20:00:00",29150,29220,29140,29180,1467,null,null,null,null,null,null,null,"2021-03-10","20:00:00",29150,29230,29145,29180,26716]
["2021-03-10","21:00:00",29180,29200,29120,29154,694,null,null,null,null,null,null,null,"2021-03-10","21:00:00",29180,29195,29120,29155,18942]
["2021-03-10","22:00:00",29160,29195,29130,29180,814,null,null,null,null,null,null,null,"2021-03-10","22:00:00",29155,29200,29135,29175,16874]
["2021-03-10","23:00:00",29180,29200,29090,29190,3458,null,null,null,null,null,null,null,"2021-03-10","23:00:00",29175,29205,29090,29185,49368]
["2021-03-10","00:00:00",29194,29250,29160,29230,2214,null,null,null,null,null,null,null,"2021-03-10","00:00:00",29185,29250,29160,29230,41184]
["2021-03-10","01:00:00",29230,29255,29190,29234,1887,null,null,null,null,null,null,null,"2021-03-10","01:00:00",29230,29255,29190,29240,22240]
["2021-03-10","02:00:00",29240,29274,29230,29230,833,null,null,null,null,null,null,null,"2021-03-10","02:00:00",29240,29280,29225,29245,12025]
["2021-03-10","03:00:00",29250,29280,29240,29270,530,null,null,null,null,null,null,null,"2021-03-10","03:00:00",29245,29285,29245,29270,7469]
["2021-03-10","04:00:00",29280,29284,29230,29240,882,null,null,null,null,null,null,null,"2021-03-10","04:00:00",29275,29285,29235,29245,7221]
["2021-03-10","05:00:00",29244,29280,29244,29250,425,null,null,null,null,null,null,null,"2021-03-10","05:00:00",29245,29280,29245,29255,4943]
["2021-03-10","08:45:00",29240,29250,29160,29190,4031,null,null,null,null,null,null,null,"2021-03-10","08:45:00",29240,29245,29160,29185,23129]
["2021-03-10","09:00:00",29180,29250,28980,28980,17721,null,null,null,null,null,null,null,"2021-03-10","09:00:00",29185,29245,28975,28985,115618]
["2021-03-10","10:00:00",28980,29100,28960,29030,12508,null,null,null,null,null,null,null,"2021-03-10","10:00:00",28980,29095,28960,29030,59577]
["2021-03-10","11:00:00",29030,29133,29000,29113,4139,null,null,null,null,null,null,null,"2021-03-10","11:00:00",29030,29130,28995,29115,38927]
["2021-03-10","12:00:00",29113,29140,29020,29030,8532,null,null,null,null,null,null,null,"2021-03-10","12:00:00",29115,29140,29025,29030,41542]
["2021-03-10","13:00:00",29030,29141,28970,29060,7388,null,null,null,null,null,null,null,"2021-03-10","13:00:00",29030,29147,28971,29060,54774]
["2021-03-10","14:00:00",29060,29080,28980,29040,14027,null,null,null,null,null,null,null,"2021-03-10","14:00:00",29060,29085,28975,29040,63523]
["2021-03-10","15:00:00",29040,29080,28980,28980,5210,null,null,null,null,null,null,null,"2021-03-10","15:00:00",29040,29080,28985,28985,13854]
["2021-03-11","16:30:00",29020,29020,28990,29000,775,null,null,null,null,null,null,null,"2021-03-11","16:30:00",29015,29025,28990,29002,12836]
["2021-03-11","17:00:00",29000,29100,28970,29090,1210,null,null,null,null,null,null,null,"2021-03-11","17:00:00",29000,29090,28965,29087,24493]
["2021-03-11","18:00:00",29090,29110,29070,29090,1206,null,null,null,null,null,null,null,"2021-03-11","18:00:00",29090,29110,29065,29095,11281]
["2021-03-11","19:00:00",29118,29120,29067,29070,473,null,null,null,null,null,null,null,"2021-03-11","19:00:00",29115,29125,29060,29065,9365]
["2021-03-11","20:00:00",29060,29090,29030,29077,2393,null,null,null,null,null,null,null,"2021-03-11","20:00:00",29060,29095,29030,29075,17424]
["2021-03-11","21:00:00",29080,29100,29060,29070,501,null,null,null,null,null,null,null,"2021-03-11","21:00:00",29075,29100,29055,29072,14516]
["2021-03-11","22:00:00",29070,29137,29030,29130,3653,null,null,null,null,null,null,null,"2021-03-11","22:00:00",29070,29140,29025,29130,33988]
["2021-03-11","23:00:00",29130,29190,29100,29160,1945,null,null,null,null,null,null,null,"2021-03-11","23:00:00",29130,29190,29095,29160,36975]
["2021-03-11","00:00:00",29160,29200,29070,29133,2129,null,null,null,null,null,null,null,"2021-03-11","00:00:00",29160,29195,29065,29135,41998]
["2021-03-11","01:00:00",29140,29190,29092,29170,1157,null,null,null,null,null,null,null,"2021-03-11","01:00:00",29140,29185,29090,29165,26481]
["2021-03-11","02:00:00",29170,29180,29120,29170,894,null,null,null,null,null,null,null,"2021-03-11","02:00:00",29165,29180,29120,29165,12245]
["2021-03-11","03:00:00",29170,29180,29080,29120,2008,null,null,null,null,null,null,null,"2021-03-11","03:00:00",29170,29180,29075,29120,25195]
["2021-03-11","04:00:00",29110,29180,29110,29140,909,null,null,null,null,null,null,null,"2021-03-11","04:00:00",29120,29175,29105,29145,11022]
["2021-03-11","05:00:00",29140,29180,29120,29150,512,null,null,null,null,null,null,null,"2021-03-11","05:00:00",29140,29180,29115,29170,5407]
["2021-03-11","08:45:00",29110,29110,29030,29050,3136,null,null,null,null,null,null,null,"2021-03-11","08:45:00",29110,29115,29030,29045,11020]
["2021-03-11","09:00:00",29040,29170,29000,29100,7582,null,null,null,null,null,null,null,"2021-03-11","09:00:00",29040,29165,29005,29105,38760]
["2021-03-11","10:00:00",29100,29180,29080,29170,2580,null,null,null,null,null,null,null,"2021-03-11","10:00:00",29100,29180,29075,29180,25524]
["2021-03-11","11:00:00",29180,29220,29162,29200,2429,null,null,null,null,null,null,null,"2021-03-11","11:00:00",29180,29215,29160,29200,16158]
["2021-03-11","12:00:00",29201,29240,29140,29150,1567,null,null,null,null,null,null,null,"2021-03-11","12:00:00",29205,29240,29145,29150,17966]
["2021-03-11","13:00:00",29140,29200,29130,29190,1371,null,null,null,null,null,null,null,"2021-03-11","13:00:00",29150,29190,29130,29185,11925]
["2021-03-11","14:00:00",29180,29260,29160,29240,2089,null,null,null,null,null,null,null,"2021-03-11","14:00:00",29180,29260,29160,29235,19141]
["2021-03-11","15:00:00",29230,29240,29200,29230,2036,null,null,null,null,null,null,null,"2021-03-11","15:00:00",29230,29240,29195,29230,9101]
["2021-03-12","16:30:00",29140,29170,29140,29160,1137,null,null,null,null,null,null,null,"2021-03-12","16:30:00",29140,29170,29135,29160,16690]
["2021-03-12","17:00:00",29160,29160,29110,29140,1733,null,null,null,null,null,null,null,"2021-03-12","17:00:00",29160,29165,29110,29140,23203]
["2021-03-12","18:00:00",29140,29200,29140,29140,1162,null,null,null,null,null,null,null,"2021-03-12","18:00:00",29140,29190,29135,29145,19931]
["2021-03-12","19:00:00",29150,29150,29120,29140,455,null,null,null,null,null,null,null,"2021-03-12","19:00:00",29145,29150,29120,29140,12027]
["2021-03-12","20:00:00",29140,29140,29110,29120,546,null,null,null,null,null,null,null,"2021-03-12","20:00:00",29140,29145,29110,29120,11303]
["2021-03-12","21:00:00",29120,29160,29110,29140,700,null,null,null,null,null,null,null,"2021-03-12","21:00:00",29120,29165,29105,29140,15121]
["2021-03-12","22:00:00",29150,29160,29120,29140,547,null,null,null,null,null,null,null,"2021-03-12","22:00:00",29145,29165,29115,29150,15915]
["2021-03-12","23:00:00",29150,29160,29110,29150,980,null,null,null,null,null,null,null,"2021-03-12","23:00:00",29150,29160,29105,29150,26487]
["2021-03-12","00:00:00",29160,29170,29080,29160,977,null,null,null,null,null,null,null,"2021-03-12","00:00:00",29155,29175,29085,29155,27748]
["2021-03-12","01:00:00",29150,29200,29150,29170,493,null,null,null,null,null,null,null,"2021-03-12","01:00:00",29155,29200,29150,29165,13074]
["2021-03-12","02:00:00",29160,29190,29150,29160,416,null,null,null,null,null,null,null,"2021-03-12","02:00:00",29170,29185,29145,29160,8612]
["2021-03-12","03:00:00",29160,29170,29120,29120,255,null,null,null,null,null,null,null,"2021-03-12","03:00:00",29155,29175,29115,29120,8549]
["2021-03-12","04:00:00",29120,29140,29080,29080,313,null,null,null,null,null,null,null,"2021-03-12","04:00:00",29120,29140,29075,29080,8400]
["2021-03-12","05:00:00",29080,29110,29070,29100,371,null,null,null,null,null,null,null,"2021-03-12","05:00:00",29080,29110,29070,29095,6912]
["2021-03-12","08:45:00",29250,29320,29140,29150,3956,null,null,null,null,null,null,null,"2021-03-12","08:45:00",29250,29320,29140,29145,38674]
["2021-03-12","09:00:00",29140,29200,29030,29080,10676,null,null,null,null,null,null,null,"2021-03-12","09:00:00",29145,29205,29030,29075,139946]
["2021-03-12","10:00:00",29070,29240,29070,29230,4977,null,null,null,null,null,null,null,"2021-03-12","10:00:00",29075,29240,29065,29225,83440]
["2021-03-12","11:00:00",29230,29380,29230,29310,5997,null,null,null,null,null,null,null,"2021-03-12","11:00:00",29225,29385,29220,29310,85845]
["2021-03-12","12:00:00",29310,29430,29300,29430,3716,null,null,null,null,null,null,null,"2021-03-12","12:00:00",29310,29430,29295,29430,61087]
["2021-03-12","13:00:00",29430,29560,29420,29550,5395,null,null,null,null,null,null,null,"2021-03-12","13:00:00",29425,29565,29420,29550,74426]
["2021-03-12","14:00:00",29560,29570,29490,29540,6050,null,null,null,null,null,null,null,"2021-03-12","14:00:00",29555,29575,29485,29535,82769]
["2021-03-12","15:00:00",29540,29590,29530,29590,5476,null,null,null,null,null,null,null,"2021-03-12","15:00:00",29535,29595,29525,29585,32119]
["2021-03-15","16:30:00",29490,29500,29420,29430,2322,null,null,null,null,null,null,null,"2021-03-15","16:30:00",29490,29500,29420,29435,30215]
["2021-03-15","17:00:00",29430,29450,29340,29370,4103,null,null,null,null,null,null,null,"2021-03-15","17:00:00",29435,29450,29335,29375,51424]
["2021-03-15","18:00:00",29370,29410,29360,29390,1406,null,null,null,null,null,null,null,"2021-03-15","18:00:00",29370,29410,29360,29395,21630]
["2021-03-15","19:00:00",29400,29430,29360,29410,1146,null,null,null,null,null,null,null,"2021-03-15","19:00:00",29395,29430,29360,29415,17608]
["2021-03-15","20:00:00",29410,29410,29360,29370,813,null,null,null,null,null,null,null,"2021-03-15","20:00:00",29415,29415,29355,29375,16641]
["2021-03-15","21:00:00",29370,29440,29370,29430,961,null,null,null,null,null,null,null,"2021-03-15","21:00:00",29375,29440,29375,29440,15097]
["2021-03-15","22:00:00",29440,29460,29420,29420,746,null,null,null,null,null,null,null,"2021-03-15","22:00:00",29440,29470,29410,29415,21260]
["2021-03-15","23:00:00",29410,29460,29400,29460,1137,null,null,null,null,null,null,null,"2021-03-15","23:00:00",29415,29465,29400,29455,29765]
["2021-03-15","00:00:00",29450,29470,29400,29430,1485,null,null,null,null,null,null,null,"2021-03-15","00:00:00",29455,29465,29400,29430,30392]
["2021-03-15","01:00:00",29430,29440,29410,29430,840,null,null,null,null,null,null,null,"2021-03-15","01:00:00",29430,29445,29405,29430,15879]
["2021-03-15","02:00:00",29430,29460,29420,29440,490,null,null,null,null,null,null,null,"2021-03-15","02:00:00",29430,29460,29415,29445,8152]
["2021-03-15","03:00:00",29440,29500,29420,29490,841,null,null,null,null,null,null,null,"2021-03-15","03:00:00",29440,29500,29415,29480,11547]
["2021-03-15","04:00:00",29490,29510,29480,29500,604,null,null,null,null,null,null,null,"2021-03-15","04:00:00",29480,29510,29480,29505,6651]
["2021-03-15","05:00:00",29510,29530,29500,29530,440,null,null,null,null,null,null,null,"2021-03-15","05:00:00",29505,29535,29500,29535,6286]
["2021-03-15","08:45:00",29580,29670,29570,29650,2054,null,null,null,null,null,null,null,"2021-03-15","08:45:00",29585,29675,29565,29645,24125]
["2021-03-15","09:00:00",29640,29720,29530,29610,9330,null,null,null,null,null,null,null,"2021-03-15","09:00:00",29645,29720,29520,29610,133561]
["2021-03-15","10:00:00",29620,29680,29590,29660,4556,null,null,null,null,null,null,null,"2021-03-15","10:00:00",29615,29680,29590,29665,69501]
["2021-03-15","11:00:00",29660,29690,29600,29630,3968,null,null,null,null,null,null,null,"2021-03-15","11:00:00",29665,29690,29600,29630,45791]
["2021-03-15","12:00:00",29630,29640,29490,29570,4557,null,null,null,null,null,null,null,"2021-03-15","12:00:00",29630,29640,29495,29575,59158]
["2021-03-15","13:00:00",29580,29620,29540,29600,1840,null,null,null,null,null,null,null,"2021-03-15","13:00:00",29575,29610,29535,29600,29404]
["2021-03-15","14:00:00",29600,29620,29560,29590,4305,null,null,null,null,null,null,null,"2021-03-15","14:00:00",29600,29620,29555,29585,51006]
["2021-03-15","15:00:00",29590,29610,29530,29530,3903,null,null,null,null,null,null,null,"2021-03-15","15:00:00",29590,29615,29530,29530,21022]
["2021-03-16","16:30:00",29530,29570,29520,29560,544,null,null,null,null,null,null,null,"2021-03-16","16:30:00",29530,29565,29515,29555,14227]
["2021-03-16","17:00:00",29550,29600,29550,29590,1085,null,null,null,null,null,null,null,"2021-03-16","17:00:00",29560,29600,29545,29590,22515]
["2021-03-16","18:00:00",29600,29640,29590,29610,712,null,null,null,null,null,null,null,"2021-03-16","18:00:00",29595,29635,29585,29610,13338]
["2021-03-16","19:00:00",29600,29610,29570,29590,945,null,null,null,null,null,null,null,"2021-03-16","19:00:00",29610,29610,29565,29585,13375]
["2021-03-16","20:00:00",29580,29590,29530,29550,1565,null,null,null,null,null,null,null,"2021-03-16","20:00:00",29585,29590,29535,29545,17697]
["2021-03-16","21:00:00",29540,29550,29530,29550,412,null,null,null,null,null,null,null,"2021-03-16","21:00:00",29545,29550,29525,29550,12157]
["2021-03-16","22:00:00",29550,29580,29540,29570,1038,null,null,null,null,null,null,null,"2021-03-16","22:00:00",29545,29575,29540,29570,18959]
["2021-03-16","23:00:00",29570,29570,29520,29550,1275,null,null,null,null,null,null,null,"2021-03-16","23:00:00",29570,29575,29520,29550,18479]
["2021-03-16","00:00:00",29550,29570,29410,29470,1519,null,null,null,null,null,null,null,"2021-03-16","00:00:00",29550,29565,29410,29460,31350]
["2021-03-16","01:00:00",29460,29540,29460,29540,913,null,null,null,null,null,null,null,"2021-03-16","01:00:00",29460,29540,29455,29540,16909]
["2021-03-16","02:00:00",29540,29570,29530,29570,401,null,null,null,null,null,null,null,"2021-03-16","02:00:00",29540,29570,29530,29565,7600]
["2021-03-16","03:00:00",29570,29590,29560,29570,300,null,null,null,null,null,null,null,"2021-03-16","03:00:00",29565,29585,29560,29565,5041]
["2021-03-16","04:00:00",29570,29630,29550,29620,441,null,null,null,null,null,null,null,"2021-03-16","04:00:00",29570,29630,29555,29625,9790]
["2021-03-16","05:00:00",29630,29650,29630,29650,267,null,null,null,null,null,null,null,"2021-03-16","05:00:00",29625,29645,29620,29645,4430]
["2021-03-16","08:45:00",29640,29650,29570,29590,1231,null,null,null,null,null,null,null,"2021-03-16","08:45:00",29645,29650,29570,29595,18457]
["2021-03-16","09:00:00",29600,29680,29570,29640,5288,null,null,null,null,null,null,null,"2021-03-16","09:00:00",29595,29685,29575,29650,80290]
["2021-03-16","10:00:00",29650,29860,29650,29800,7894,null,null,null,null,null,null,null,"2021-03-16","10:00:00",29650,29860,29645,29805,117709]
["2021-03-16","11:00:00",29810,29820,29740,29820,4045,null,null,null,null,null,null,null,"2021-03-16","11:00:00",29810,29815,29745,29815,55055]
["2021-03-16","12:00:00",29810,29850,29740,29770,2588,null,null,null,null,null,null,null,"2021-03-16","12:00:00",29815,29845,29750,29775,36701]
["2021-03-16","13:00:00",29770,29780,29720,29770,2324,null,null,null,null,null,null,null,"2021-03-16","13:00:00",29775,29785,29725,29765,31634]
["2021-03-16","14:00:00",29760,29770,29720,29750,3505,null,null,null,null,null,null,null,"2021-03-16","14:00:00",29765,29770,29725,29755,40522]
["2021-03-16","15:00:00",29760,29780,29720,29720,4408,null,null,null,null,null,null,null,"2021-03-16","15:00:00",29755,29775,29715,29715,16059]
["2021-03-17","16:30:00",29750,29750,29710,29720,829,null,null,null,null,null,null,null,"2021-03-17","16:30:00",29750,29755,29710,29720,12344]
["2021-03-17","17:00:00",29720,29720,29680,29690,1243,null,null,null,null,null,null,null,"2021-03-17","17:00:00",29715,29725,29680,29695,22331]
["2021-03-17","18:00:00",29690,29730,29670,29680,1101,null,null,null,null,null,null,null,"2021-03-17","18:00:00",29690,29725,29665,29685,17055]
["2021-03-17","19:00:00",29680,29710,29680,29710,324,null,null,null,null,null,null,null,"2021-03-17","19:00:00",29685,29715,29680,29710,10423]
["2021-03-17","20:00:00",29720,29770,29720,29760,799,null,null,null,null,null,null,null,"2021-03-17","20:00:00",29710,29760,29710,29760,15390]
["2021-03-17","21:00:00",29760,29770,29730,29730,557,null,null,null,null,null,null,null,"2021-03-17","21:00:00",29760,29770,29730,29730,14172]
["2021-03-17","22:00:00",29730,29740,29710,29730,835,null,null,null,null,null,null,null,"2021-03-17","22:00:00",29730,29740,29705,29725,18041]
["2021-03-17","23:00:00",29730,29760,29710,29740,652,null,null,null,null,null,null,null,"2021-03-17","23:00:00",29730,29760,29705,29730,16993]
["2021-03-17","00:00:00",29730,29770,29710,29770,682,null,null,null,null,null,null,null,"2021-03-17","00:00:00",29730,29770,29705,29765,14697]
["2021-03-17","01:00:00",29770,29770,29730,29750,526,null,null,null,null,null,null,null,"2021-03-17","01:00:00",29770,29775,29725,29750,10587]
["2021-03-17","02:00:00",29750,29770,29730,29730,561,null,null,null,null,null,null,null,"2021-03-17","02:00:00",29755,29765,29720,29725,10932]
["2021-03-17","03:00:00",29720,29730,29650,29680,946,null,null,null,null,null,null,null,"2021-03-17","03:00:00",29720,29735,29645,29685,16159]
["2021-03-17","04:00:00",29680,29720,29670,29700,736,null,null,null,null,null,null,null,"2021-03-17","04:00:00",29685,29725,29660,29700,10704]
["2021-03-17","05:00:00",29690,29720,29670,29670,196,null,null,null,null,null,null,null,"2021-03-17","05:00:00",29695,29710,29680,29680,2971]
["2021-03-17","08:45:00",29660,29680,29630,29640,1135,null,null,null,null,null,null,null,"2021-03-17","08:45:00",29665,29685,29630,29640,15155]
["2021-03-17","09:00:00",29640,29760,29630,29720,4434,null,null,null,null,null,null,null,"2021-03-17","09:00:00",29640,29760,29635,29725,75163]
["2021-03-17","10:00:00",29730,29820,29730,29810,4354,null,null,null,null,null,null,null,"2021-03-17","10:00:00",29725,29815,29725,29805,62006]
["2021-03-17","11:00:00",29810,29810,29730,29750,2111,null,null,null,null,null,null,null,"2021-03-17","11:00:00",29810,29810,29730,29755,31119]
["2021-03-17","12:00:00",29750,29760,29650,29680,3301,null,null,null,null,null,null,null,"2021-03-17","12:00:00",29755,29760,29645,29680,51493]
["2021-03-17","13:00:00",29680,29720,29660,29720,1506,null,null,null,null,null,null,null,"2021-03-17","13:00:00",29675,29720,29650,29720,27346]
["2021-03-17","14:00:00",29720,29730,29660,29730,2700,null,null,null,null,null,null,null,"2021-03-17","14:00:00",29715,29745,29660,29735,39270]
["2021-03-17","15:00:00",29730,29740,29720,29720,2078,null,null,null,null,null,null,null,"2021-03-17","15:00:00",29735,29740,29720,29720,13108]
["2021-03-18","16:30:00",29720,29720,29710,29720,330,null,null,null,null,null,null,null,"2021-03-18","16:30:00",29715,29725,29705,29715,7044]
["2021-03-18","17:00:00",29710,29740,29700,29720,677,null,null,null,null,null,null,null,"2021-03-18","17:00:00",29715,29740,29705,29725,15819]
["2021-03-18","18:00:00",29720,29730,29710,29720,227,null,null,null,null,null,null,null,"2021-03-18","18:00:00",29730,29735,29710,29730,6586]
["2021-03-18","19:00:00",29720,29740,29720,29720,357,null,null,null,null,null,null,null,"2021-03-18","19:00:00",29730,29740,29715,29720,8174]
["2021-03-18","20:00:00",29710,29720,29670,29670,704,null,null,null,null,null,null,null,"2021-03-18","20:00:00",29720,29730,29665,29675,17743]
["2021-03-18","21:00:00",29670,29700,29670,29700,406,null,null,null,null,null,null,null,"2021-03-18","21:00:00",29670,29705,29660,29695,11689]
["2021-03-18","22:00:00",29690,29720,29670,29710,729,null,null,null,null,null,null,null,"2021-03-18","22:00:00",29695,29720,29675,29710,15089]
["2021-03-18","23:00:00",29710,29710,29660,29670,919,null,null,null,null,null,null,null,"2021-03-18","23:00:00",29710,29715,29655,29675,17677]
["2021-03-18","00:00:00",29680,29710,29660,29700,475,null,null,null,null,null,null,null,"2021-03-18","00:00:00",29675,29720,29660,29710,13459]
["2021-03-18","01:00:00",29710,29720,29660,29670,468,null,null,null,null,null,null,null,"2021-03-18","01:00:00",29710,29720,29670,29670,9061]
["2021-03-18","02:00:00",29670,29700,29670,29680,325,null,null,null,null,null,null,null,"2021-03-18","02:00:00",29670,29700,29665,29675,5685]
["2021-03-18","03:00:00",29680,29860,29680,29820,3188,null,null,null,null,null,null,null,"2021-03-18","03:00:00",29675,29855,29675,29825,50082]
["2021-03-18","04:00:00",29830,29850,29790,29810,1351,null,null,null,null,null,null,null,"2021-03-18","04:00:00",29820,29850,29790,29815,23586]
["2021-03-18","05:00:00",29820,29850,29820,29850,247,null,null,null,null,null,null,null,"2021-03-18","05:00:00",29815,29855,29815,29850,4983]
["2021-03-18","08:45:00",29900,30010,29890,29980,2455,null,null,null,null,null,null,null,"2021-03-18","08:45:00",29900,30015,29895,29980,33524]
["2021-03-18","09:00:00",29990,30300,29990,30290,12625,null,null,null,null,null,null,null,"2021-03-18","09:00:00",29980,30295,29975,30290,162062]
["2021-03-18","10:00:00",30290,30320,30170,30210,6516,null,null,null,null,null,null,null,"2021-03-18","10:00:00",30290,30320,30175,30215,87586]
["2021-03-18","11:00:00",30220,30260,30190,30230,2265,null,null,null,null,null,null,null,"2021-03-18","11:00:00",30210,30255,30190,30230,35259]
["2021-03-18","12:00:00",30230,30230,29870,29970,12693,null,null,null,null,null,null,null,"2021-03-18","12:00:00",30230,30230,29870,29980,164180]
["2021-03-18","13:00:00",29980,30040,29920,30020,4552,null,null,null,null,null,null,null,"2021-03-18","13:00:00",29980,30035,29920,30020,59509]
["2021-03-18","14:00:00",30020,30090,30000,30050,4620,null,null,null,null,null,null,null,"2021-03-18","14:00:00",30025,30090,30000,30045,66626]
["2021-03-18","15:00:00",30050,30070,29990,30060,4538,null,null,null,null,null,null,null,"2021-03-18","15:00:00",30050,30070,29990,30055,20850]
["2021-03-19","16:30:00",30020,30040,29990,30020,2095,null,null,null,null,null,null,null,"2021-03-19","16:30:00",30020,30040,29990,30020,28223]
["2021-03-19","17:00:00",30020,30040,29900,29920,2648,null,null,null,null,null,null,null,"2021-03-19","17:00:00",30020,30045,29900,29930,39587]
["2021-03-19","18:00:00",29930,29980,29930,29970,852,null,null,null,null,null,null,null,"2021-03-19","18:00:00",29930,29980,29920,29970,19802]
["2021-03-19","19:00:00",29970,30000,29960,29990,752,null,null,null,null,null,null,null,"2021-03-19","19:00:00",29970,30000,29960,29980,13113]
["2021-03-19","20:00:00",29980,30000,29920,29950,1798,null,null,null,null,null,null,null,"2021-03-19","20:00:00",29985,29995,29915,29945,24677]
["2021-03-19","21:00:00",29950,29960,29930,29950,726,null,null,null,null,null,null,null,"2021-03-19","21:00:00",29945,29960,29920,29945,19389]
["2021-03-19","22:00:00",29950,29970,29890,29940,1972,null,null,null,null,null,null,null,"2021-03-19","22:00:00",29950,29970,29880,29945,34529]
["2021-03-19","23:00:00",29940,30000,29930,29980,1602,null,null,null,null,null,null,null,"2021-03-19","23:00:00",29945,30005,29920,29980,34188]
["2021-03-19","00:00:00",29980,30020,29980,30020,767,null,null,null,null,null,null,null,"2021-03-19","00:00:00",29980,30025,29975,30015,16986]
["2021-03-19","01:00:00",30020,30050,29930,29950,1548,null,null,null,null,null,null,null,"2021-03-19","01:00:00",30020,30050,29925,29945,21125]
["2021-03-19","02:00:00",29950,30010,29940,30010,560,null,null,null,null,null,null,null,"2021-03-19","02:00:00",29950,30015,29935,30010,11295]
["2021-03-19","03:00:00",30000,30000,29830,29880,1428,null,null,null,null,null,null,null,"2021-03-19","03:00:00",30010,30010,29830,29885,25666]
["2021-03-19","04:00:00",29890,29900,29720,29730,1656,null,null,null,null,null,null,null,"2021-03-19","04:00:00",29885,29890,29725,29730,26486]
["2021-03-19","05:00:00",29730,29790,29730,29750,320,null,null,null,null,null,null,null,"2021-03-19","05:00:00",29730,29790,29730,29750,5424]
["2021-03-19","08:45:00",29750,29760,29690,29710,1815,null,null,null,null,null,null,null,"2021-03-19","08:45:00",29750,29760,29690,29710,20830]
["2021-03-19","09:00:00",29700,29870,29690,29840,7018,null,null,null,null,null,null,null,"2021-03-19","09:00:00",29705,29875,29690,29845,103914]
["2021-03-19","10:00:00",29850,29870,29760,29830,3982,null,null,null,null,null,null,null,"2021-03-19","10:00:00",29845,29870,29760,29825,56815]
["2021-03-19","11:00:00",29820,29830,29730,29750,2754,null,null,null,null,null,null,null,"2021-03-19","11:00:00",29830,29830,29730,29750,29454]
["2021-03-19","12:00:00",29750,29880,29500,29560,9710,null,null,null,null,null,null,null,"2021-03-19","12:00:00",29750,29885,29500,29570,99604]
["2021-03-19","13:00:00",29570,29720,29450,29670,9121,null,null,null,null,null,null,null,"2021-03-19","13:00:00",29565,29725,29450,29680,105518]
["2021-03-19","14:00:00",29680,29700,29550,29630,6515,null,null,null,null,null,null,null,"2021-03-19","14:00:00",29675,29700,29555,29630,79867]
["2021-03-19","15:00:00",29620,29640,29490,29490,6201,null,null,null,null,null,null,null,"2021-03-19","15:00:00",29630,29640,29490,29490,32689]
["2021-03-22","16:30:00",29550,29600,29540,29570,1939,null,null,null,null,null,null,null,"2021-03-22","16:30:00",29550,29600,29540,29570,24100]
["2021-03-22","17:00:00",29570,29630,29560,29570,2432,null,null,null,null,null,null,null,"2021-03-22","17:00:00",29565,29625,29550,29575,38606]
["2021-03-22","18:00:00",29580,29590,29520,29560,1938,null,null,null,null,null,null,null,"2021-03-22","18:00:00",29580,29585,29515,29565,24747]
["2021-03-22","19:00:00",29560,29570,29490,29510,1695,null,null,null,null,null,null,null,"2021-03-22","19:00:00",29560,29570,29490,29510,22869]
["2021-03-22","20:00:00",29510,29510,29380,29410,2272,null,null,null,null,null,null,null,"2021-03-22","20:00:00",29510,29510,29370,29405,39097]
["2021-03-22","21:00:00",29410,29420,29340,29390,2145,null,null,null,null,null,null,null,"2021-03-22","21:00:00",29410,29425,29345,29385,33256]
["2021-03-22","22:00:00",29380,29380,28930,29120,7564,null,null,null,null,null,null,null,"2021-03-22","22:00:00",29380,29380,28920,29130,133816]
["2021-03-22","23:00:00",29130,29190,29000,29180,4596,null,null,null,null,null,null,null,"2021-03-22","23:00:00",29125,29195,28995,29185,80844]
["2021-03-22","00:00:00",29190,29220,29080,29220,1994,null,null,null,null,null,null,null,"2021-03-22","00:00:00",29185,29220,29080,29215,40934]
["2021-03-22","01:00:00",29220,29270,29210,29260,1561,null,null,null,null,null,null,null,"2021-03-22","01:00:00",29215,29265,29205,29265,27642]
["2021-03-22","02:00:00",29260,29310,29240,29290,923,null,null,null,null,null,null,null,"2021-03-22","02:00:00",29265,29310,29230,29295,17804]
["2021-03-22","03:00:00",29300,29340,29290,29330,610,null,null,null,null,null,null,null,"2021-03-22","03:00:00",29295,29340,29290,29340,17882]
["2021-03-22","04:00:00",29340,29390,29320,29350,704,null,null,null,null,null,null,null,"2021-03-22","04:00:00",29340,29395,29315,29350,15110]
["2021-03-22","05:00:00",29350,29360,29290,29330,235,null,null,null,null,null,null,null,"2021-03-22","05:00:00",29350,29365,29295,29320,4843]
["2021-03-22","08:45:00",29250,29260,29110,29160,2258,null,null,null,null,null,null,null,"2021-03-22","08:45:00",29245,29250,29105,29160,28024]
["2021-03-22","09:00:00",29170,29210,28980,29030,9033,null,null,null,null,null,null,null,"2021-03-22","09:00:00",29165,29205,28980,29030,148627]
["2021-03-22","10:00:00",29030,29120,28920,29110,6911,null,null,null,null,null,null,null,"2021-03-22","10:00:00",29035,29115,28925,29115,98106]
["2021-03-22","11:00:00",29110,29120,28940,29030,3701,null,null,null,null,null,null,null,"2021-03-22","11:00:00",29115,29125,28940,29035,61333]
["2021-03-22","12:00:00",29040,29110,28990,29000,3046,null,null,null,null,null,null,null,"2021-03-22","12:00:00",29035,29110,28990,28990,48854]
["2021-03-22","13:00:00",29000,29180,28980,29060,3665,null,null,null,null,null,null,null,"2021-03-22","13:00:00",28995,29180,28985,29060,61828]
["2021-03-22","14:00:00",29050,29080,28970,29010,6248,null,null,null,null,null,null,null,"2021-03-22","14:00:00",29060,29085,28975,29005,74566]
["2021-03-22","15:00:00",29000,29020,28930,28930,6317,null,null,null,null,null,null,null,"2021-03-22","15:00:00",29005,29020,28935,28935,23087]
["2021-03-23","16:30:00",28920,28920,28730,28770,2476,null,null,null,null,null,null,null,"2021-03-23","16:30:00",28915,28920,28730,28775,44295]
["2021-03-23","17:00:00",28780,28880,28740,28820,3261,null,null,null,null,null,null,null,"2021-03-23","17:00:00",28775,28880,28730,28820,49572]
["2021-03-23","18:00:00",28820,28860,28790,28850,1270,null,null,null,null,null,null,null,"2021-03-23","18:00:00",28820,28865,28780,28850,22733]
["2021-03-23","19:00:00",28850,28920,28850,28910,817,null,null,null,null,null,null,null,"2021-03-23","19:00:00",28855,28915,28850,28905,15634]
["2021-03-23","20:00:00",28900,28980,28900,28960,905,null,null,null,null,null,null,null,"2021-03-23","20:00:00",28900,28975,28895,28965,20033]
["2021-03-23","21:00:00",28960,28960,28910,28940,930,null,null,null,null,null,null,null,"2021-03-23","21:00:00",28965,28970,28915,28940,19126]
["2021-03-23","22:00:00",28940,29050,28910,29020,1809,null,null,null,null,null,null,null,"2021-03-23","22:00:00",28940,29055,28915,29015,36225]
["2021-03-23","23:00:00",29020,29090,28990,29060,2030,null,null,null,null,null,null,null,"2021-03-23","23:00:00",29020,29095,28985,29055,48116]
["2021-03-23","00:00:00",29060,29110,29050,29090,923,null,null,null,null,null,null,null,"2021-03-23","00:00:00",29055,29110,29050,29085,23275]
["2021-03-23","01:00:00",29090,29170,29070,29170,861,null,null,null,null,null,null,null,"2021-03-23","01:00:00",29090,29170,29065,29170,21353]
["2021-03-23","02:00:00",29170,29220,29170,29210,609,null,null,null,null,null,null,null,"2021-03-23","02:00:00",29170,29225,29165,29210,15931]
["2021-03-23","03:00:00",29210,29220,29200,29210,172,null,null,null,null,null,null,null,"2021-03-23","03:00:00",29210,29230,29195,29200,7313]
["2021-03-23","04:00:00",29210,29210,29080,29120,441,null,null,null,null,null,null,null,"2021-03-23","04:00:00",29205,29210,29075,29115,13724]
["2021-03-23","05:00:00",29120,29120,29090,29110,200,null,null,null,null,null,null,null,"2021-03-23","05:00:00",29115,29125,29095,29115,3707]
["2021-03-23","08:45:00",29120,29210,29120,29210,1725,null,null,null,null,null,null,null,"2021-03-23","08:45:00",29120,29215,29120,29200,21185]
["2021-03-23","09:00:00",29210,29320,29070,29110,8210,null,null,null,null,null,null,null,"2021-03-23","09:00:00",29205,29325,29070,29115,120177]
["2021-03-23","10:00:00",29110,29240,29100,29170,3543,null,null,null,null,null,null,null,"2021-03-23","10:00:00",29115,29240,29095,29170,78409]
["2021-03-23","11:00:00",29180,29180,28990,29030,2814,null,null,null,null,null,null,null,"2021-03-23","11:00:00",29175,29180,28980,29025,56838]
["2021-03-23","12:00:00",29020,29030,28900,28970,2973,null,null,null,null,null,null,null,"2021-03-23","12:00:00",29020,29030,28900,28965,54822]
["2021-03-23","13:00:00",28960,29000,28850,28860,4118,null,null,null,null,null,null,null,"2021-03-23","13:00:00",28965,29000,28850,28860,58381]
["2021-03-23","14:00:00",28860,28950,28830,28840,5754,null,null,null,null,null,null,null,"2021-03-23","14:00:00",28860,28945,28830,28835,79703]
["2021-03-23","15:00:00",28830,28840,28770,28810,4359,null,null,null,null,null,null,null,"2021-03-23","15:00:00",28835,28840,28770,28810,26371]
["2021-03-24","16:30:00",28830,28900,28820,28850,1452,null,null,null,null,null,null,null,"2021-03-24","16:30:00",28830,28905,28825,28860,23534]
["2021-03-24","17:00:00",28850,28880,28750,28880,2250,null,null,null,null,null,null,null,"2021-03-24","17:00:00",28855,28880,28750,28875,43080]
["2021-03-24","18:00:00",28880,28880,28780,28790,1384,null,null,null,null,null,null,null,"2021-03-24","18:00:00",28875,28885,28770,28780,27198]
["2021-03-24","19:00:00",28780,28780,28680,28750,1741,null,null,null,null,null,null,null,"2021-03-24","19:00:00",28780,28790,28670,28745,37583]
["2021-03-24","20:00:00",28750,28800,28720,28760,815,null,null,null,null,null,null,null,"2021-03-24","20:00:00",28750,28795,28715,28755,22651]
["2021-03-24","21:00:00",28760,28840,28760,28830,650,null,null,null,null,null,null,null,"2021-03-24","21:00:00",28760,28850,28760,28830,24311]
["2021-03-24","22:00:00",28830,28860,28800,28850,1404,null,null,null,null,null,null,null,"2021-03-24","22:00:00",28830,28860,28800,28850,29841]
["2021-03-24","23:00:00",28850,28890,28770,28870,2019,null,null,null,null,null,null,null,"2021-03-24","23:00:00",28855,28895,28775,28865,48543]
["2021-03-24","00:00:00",28870,28930,28860,28880,1362,null,null,null,null,null,null,null,"2021-03-24","00:00:00",28865,28930,28855,28880,38636]
["2021-03-24","01:00:00",28880,28910,28850,28910,803,null,null,null,null,null,null,null,"2021-03-24","01:00:00",28885,28910,28845,28905,23668]
["2021-03-24","02:00:00",28910,28920,28830,28840,424,null,null,null,null,null,null,null,"2021-03-24","02:00:00",28910,28930,28825,28840,14324]
["2021-03-24","03:00:00",28840,28850,28730,28730,773,null,null,null,null,null,null,null,"2021-03-24","03:00:00",28840,28855,28720,28720,15682]
["2021-03-24","04:00:00",28730,28750,28620,28680,1767,null,null,null,null,null,null,null,"2021-03-24","04:00:00",28725,28760,28615,28670,34005]
["2021-03-24","05:00:00",28680,28680,28630,28630,320,null,null,null,null,null,null,null,"2021-03-24","05:00:00",28675,28680,28635,28635,3762]
["2021-03-24","08:45:00",28610,28640,28550,28570,1869,null,null,null,null,null,null,null,"2021-03-24","08:45:00",28610,28635,28545,28570,23420]
["2021-03-24","09:00:00",28570,28680,28480,28520,9825,null,null,null,null,null,null,null,"2021-03-24","09:00:00",28570,28685,28480,28515,147502]
["2021-03-24","10:00:00",28520,28560,28310,28330,7015,null,null,null,null,null,null,null,"2021-03-24","10:00:00",28515,28555,28310,28325,99061]
["2021-03-24","11:00:00",28320,28360,28270,28330,4681,null,null,null,null,null,null,null,"2021-03-24","11:00:00",28325,28365,28260,28325,76751]
["2021-03-24","12:00:00",28330,28430,28260,28380,4863,null,null,null,null,null,null,null,"2021-03-24","12:00:00",28330,28430,28255,28375,74128]
["2021-03-24","13:00:00",28380,28390,28230,28290,4611,null,null,null,null,null,null,null,"2021-03-24","13:00:00",28375,28395,28235,28295,59909]
["2021-03-24","14:00:00",28300,28350,28200,28240,8483,null,null,null,null,null,null,null,"2021-03-24","14:00:00",28300,28355,28195,28240,100449]
["2021-03-24","15:00:00",28240,28250,28140,28190,7493,null,null,null,null,null,null,null,"2021-03-24","15:00:00",28240,28250,28145,28190,41319]
["2021-03-25","16:30:00",28180,28220,28170,28180,1658,null,null,null,null,null,null,null,"2021-03-25","16:30:00",28180,28220,28160,28175,23704]
["2021-03-25","17:00:00",28180,28350,28120,28330,3362,null,null,null,null,null,null,null,"2021-03-25","17:00:00",28180,28350,28120,28335,58695]
["2021-03-25","18:00:00",28340,28390,28330,28380,1757,null,null,null,null,null,null,null,"2021-03-25","18:00:00",28335,28390,28330,28375,27583]
["2021-03-25","19:00:00",28380,28410,28320,28350,1047,null,null,null,null,null,null,null,"2021-03-25","19:00:00",28375,28410,28320,28350,23340]
["2021-03-25","20:00:00",28350,28390,28320,28330,925,null,null,null,null,null,null,null,"2021-03-25","20:00:00",28345,28390,28320,28320,22359]
["2021-03-25","21:00:00",28330,28370,28320,28370,641,null,null,null,null,null,null,null,"2021-03-25","21:00:00",28325,28370,28320,28360,17088]
["2021-03-25","22:00:00",28360,28440,28350,28350,1427,null,null,null,null,null,null,null,"2021-03-25","22:00:00",28360,28440,28340,28350,37206]
["2021-03-25","23:00:00",28340,28470,28340,28460,2093,null,null,null,null,null,null,null,"2021-03-25","23:00:00",28350,28470,28345,28460,44634]
["2021-03-25","00:00:00",28460,28490,28440,28450,1088,null,null,null,null,null,null,null,"2021-03-25","00:00:00",28455,28495,28430,28450,27508]
["2021-03-25","01:00:00",28450,28510,28450,28490,1059,null,null,null,null,null,null,null,"2021-03-25","01:00:00",28455,28515,28450,28490,23228]
["2021-03-25","02:00:00",28490,28490,28410,28480,828,null,null,null,null,null,null,null,"2021-03-25","02:00:00",28490,28490,28405,28485,20688]
["2021-03-25","03:00:00",28480,28490,28390,28390,711,null,null,null,null,null,null,null,"2021-03-25","03:00:00",28485,28490,28380,28385,18869]
["2021-03-25","04:00:00",28390,28430,28320,28320,861,null,null,null,null,null,null,null,"2021-03-25","04:00:00",28390,28435,28320,28325,21507]
["2021-03-25","05:00:00",28330,28330,28270,28300,323,null,null,null,null,null,null,null,"2021-03-25","05:00:00",28330,28330,28270,28305,5881]
["2021-03-25","08:45:00",28350,28390,28260,28270,1241,null,null,null,null,null,null,null,"2021-03-25","08:45:00",28350,28385,28260,28275,19118]
["2021-03-25","09:00:00",28270,28470,28260,28440,6451,null,null,null,null,null,null,null,"2021-03-25","09:00:00",28270,28470,28260,28435,104670]
["2021-03-25","10:00:00",28440,28440,28230,28340,5650,null,null,null,null,null,null,null,"2021-03-25","10:00:00",28440,28445,28230,28340,82676]
["2021-03-25","11:00:00",28340,28590,28330,28540,5982,null,null,null,null,null,null,null,"2021-03-25","11:00:00",28335,28590,28325,28540,81271]
["2021-03-25","12:00:00",28540,28560,28420,28480,3658,null,null,null,null,null,null,null,"2021-03-25","12:00:00",28540,28555,28415,28480,56517]
["2021-03-25","13:00:00",28480,28530,28440,28510,1968,null,null,null,null,null,null,null,"2021-03-25","13:00:00",28480,28535,28440,28510,33872]
["2021-03-25","14:00:00",28510,28650,28500,28550,6853,null,null,null,null,null,null,null,"2021-03-25","14:00:00",28510,28650,28500,28550,91151]
["2021-03-25","15:00:00",28550,28620,28520,28620,5553,null,null,null,null,null,null,null,"2021-03-25","15:00:00",28550,28610,28515,28610,26024]
["2021-03-26","16:30:00",28600,28620,28580,28610,1112,null,null,null,null,null,null,null,"2021-03-26","16:30:00",28605,28625,28580,28605,18982]
["2021-03-26","17:00:00",28600,28810,28560,28770,3387,null,null,null,null,null,null,null,"2021-03-26","17:00:00",28600,28805,28555,28775,57343]
["2021-03-26","18:00:00",28770,28770,28700,28710,1220,null,null,null,null,null,null,null,"2021-03-26","18:00:00",28775,28775,28700,28710,26214]
["2021-03-26","19:00:00",28720,28770,28710,28760,687,null,null,null,null,null,null,null,"2021-03-26","19:00:00",28715,28775,28710,28755,13797]
["2021-03-26","20:00:00",28750,28750,28530,28540,2113,null,null,null,null,null,null,null,"2021-03-26","20:00:00",28755,28755,28525,28535,43721]
["2021-03-26","21:00:00",28530,28610,28490,28510,2228,null,null,null,null,null,null,null,"2021-03-26","21:00:00",28535,28605,28490,28515,43188]
["2021-03-26","22:00:00",28510,28590,28490,28570,1847,null,null,null,null,null,null,null,"2021-03-26","22:00:00",28515,28590,28485,28570,49124]
["2021-03-26","23:00:00",28570,28640,28480,28550,2227,null,null,null,null,null,null,null,"2021-03-26","23:00:00",28575,28650,28480,28540,62732]
["2021-03-26","00:00:00",28540,28680,28490,28670,1607,null,null,null,null,null,null,null,"2021-03-26","00:00:00",28545,28680,28490,28675,52963]
["2021-03-26","01:00:00",28680,28780,28670,28780,1426,null,null,null,null,null,null,null,"2021-03-26","01:00:00",28675,28790,28665,28780,33004]
["2021-03-26","02:00:00",28780,28830,28750,28770,1344,null,null,null,null,null,null,null,"2021-03-26","02:00:00",28780,28835,28750,28775,34424]
["2021-03-26","03:00:00",28770,28860,28740,28850,1006,null,null,null,null,null,null,null,"2021-03-26","03:00:00",28775,28855,28740,28845,23981]
["2021-03-26","04:00:00",28850,28910,28850,28870,1153,null,null,null,null,null,null,null,"2021-03-26","04:00:00",28845,28905,28840,28870,22077]
["2021-03-26","05:00:00",28870,28910,28860,28910,204,null,null,null,null,null,null,null,"2021-03-26","05:00:00",28875,28910,28860,28910,4495]
["2021-03-26","08:45:00",28980,28980,28860,28890,2247,null,null,null,null,null,null,null,"2021-03-26","08:45:00",28980,28990,28860,28900,27049]
["2021-03-26","09:00:00",28890,29070,28820,28860,10600,null,null,null,null,null,null,null,"2021-03-26","09:00:00",28895,29070,28820,28855,136943]
["2021-03-26","10:00:00",28850,28920,28770,28920,6892,null,null,null,null,null,null,null,"2021-03-26","10:00:00",28855,28925,28770,28915,86498]
["2021-03-26","11:00:00",28920,29050,28910,29020,4928,null,null,null,null,null,null,null,"2021-03-26","11:00:00",28920,29050,28910,29015,57188]
["2021-03-26","12:00:00",29020,29090,28970,29000,4895,null,null,null,null,null,null,null,"2021-03-26","12:00:00",29020,29090,28970,28995,59068]
["2021-03-26","13:00:00",29000,29040,28970,29020,2882,null,null,null,null,null,null,null,"2021-03-26","13:00:00",29000,29035,28975,29020,36953]
["2021-03-26","14:00:00",29030,29040,28950,29010,5704,null,null,null,null,null,null,null,"2021-03-26","14:00:00",29020,29040,28945,29010,67402]
["2021-03-26","15:00:00",29010,29100,29000,29100,6965,null,null,null,null,null,null,null,"2021-03-26","15:00:00",29015,29100,29005,29100,35122]
["2021-03-29","16:30:00",29070,29120,29070,29100,1276,null,null,null,null,null,null,null,"2021-03-29","16:30:00",29070,29120,29065,29100,17028]
["2021-03-29","17:00:00",29100,29140,29060,29080,1782,null,null,null,null,null,null,null,"2021-03-29","17:00:00",29100,29140,29060,29085,28953]
["2021-03-29","18:00:00",29090,29100,29040,29070,759,null,null,null,null,null,null,null,"2021-03-29","18:00:00",29080,29100,29035,29075,16169]
["2021-03-29","19:00:00",29080,29080,29040,29070,618,null,null,null,null,null,null,null,"2021-03-29","19:00:00",29075,29090,29035,29075,13436]
["2021-03-29","20:00:00",29080,29110,29060,29110,477,null,null,null,null,null,null,null,"2021-03-29","20:00:00",29075,29120,29055,29105,11737]
["2021-03-29","21:00:00",29100,29100,29060,29080,505,null,null,null,null,null,null,null,"2021-03-29","21:00:00",29105,29110,29060,29085,13290]
["2021-03-29","22:00:00",29090,29180,29070,29170,1216,null,null,null,null,null,null,null,"2021-03-29","22:00:00",29080,29175,29070,29170,29372]
["2021-03-29","23:00:00",29170,29260,29170,29190,2130,null,null,null,null,null,null,null,"2021-03-29","23:00:00",29170,29265,29165,29195,46513]
["2021-03-29","00:00:00",29200,29210,29150,29180,1123,null,null,null,null,null,null,null,"2021-03-29","00:00:00",29200,29215,29150,29180,32373]
["2021-03-29","01:00:00",29180,29210,29170,29200,496,null,null,null,null,null,null,null,"2021-03-29","01:00:00",29175,29220,29160,29195,16339]
["2021-03-29","02:00:00",29200,29220,29180,29200,823,null,null,null,null,null,null,null,"2021-03-29","02:00:00",29195,29220,29170,29205,11805]
["2021-03-29","03:00:00",29210,29220,29140,29210,1066,null,null,null,null,null,null,null,"2021-03-29","03:00:00",29205,29220,29130,29215,19555]
["2021-03-29","04:00:00",29220,29420,29220,29410,1513,null,null,null,null,null,null,null,"2021-03-29","04:00:00",29215,29420,29210,29415,28698]
["2021-03-29","05:00:00",29410,29460,29400,29440,436,null,null,null,null,null,null,null,"2021-03-29","05:00:00",29410,29465,29400,29445,7649]
["2021-03-29","08:45:00",29420,29440,29350,29350,2855,null,null,null,null,null,null,null,"2021-03-29","08:45:00",29425,29435,29355,29355,28202]
["2021-03-29","09:00:00",29350,29400,29180,29210,8097,null,null,null,null,null,null,null,"2021-03-29","09:00:00",29350,29405,29185,29215,119632]
["2021-03-29","10:00:00",29210,29310,29180,29290,4071,null,null,null,null,null,null,null,"2021-03-29","10:00:00",29210,29305,29175,29290,73839]
["2021-03-29","11:00:00",29290,29340,29270,29300,2639,null,null,null,null,null,null,null,"2021-03-29","11:00:00",29290,29340,29265,29300,47842]
["2021-03-29","12:00:00",29310,29400,29240,29400,2802,null,null,null,null,null,null,null,"2021-03-29","12:00:00",29305,29400,29235,29390,55661]
["2021-03-29","13:00:00",29390,29400,29320,29350,3079,null,null,null,null,null,null,null,"2021-03-29","13:00:00",29395,29400,29315,29350,52395]
["2021-03-29","14:00:00",29350,29360,29020,29170,14078,null,null,null,null,null,null,null,"2021-03-29","14:00:00",29350,29365,29010,29175,210026]
["2021-03-29","15:00:00",29160,29210,29050,29080,6024,null,null,null,null,null,null,null,"2021-03-29","15:00:00",29165,29210,29050,29080,59916]
["2021-03-30","16:30:00",29200,29260,29170,29220,2031,null,null,null,null,null,null,null,"2021-03-30","16:30:00",29200,29260,29165,29225,37773]
["2021-03-30","17:00:00",29230,29230,29150,29200,1486,null,null,null,null,null,null,null,"2021-03-30","17:00:00",29220,29230,29155,29195,27980]
["2021-03-30","18:00:00",29190,29270,29180,29260,811,null,null,null,null,null,null,null,"2021-03-30","18:00:00",29195,29275,29175,29265,18184]
["2021-03-30","19:00:00",29270,29280,29240,29250,582,null,null,null,null,null,null,null,"2021-03-30","19:00:00",29270,29285,29240,29250,14312]
["2021-03-30","20:00:00",29250,29280,29240,29240,345,null,null,null,null,null,null,null,"2021-03-30","20:00:00",29245,29280,29235,29240,10746]
["2021-03-30","21:00:00",29240,29250,29220,29230,333,null,null,null,null,null,null,null,"2021-03-30","21:00:00",29235,29250,29210,29240,10984]
["2021-03-30","22:00:00",29240,29320,29220,29270,1152,null,null,null,null,null,null,null,"2021-03-30","22:00:00",29235,29320,29220,29270,32472]
["2021-03-30","23:00:00",29260,29280,29200,29220,1434,null,null,null,null,null,null,null,"2021-03-30","23:00:00",29270,29285,29195,29215,44640]
["2021-03-30","00:00:00",29210,29280,29190,29280,817,null,null,null,null,null,null,null,"2021-03-30","00:00:00",29215,29280,29180,29275,25249]
["2021-03-30","01:00:00",29280,29360,29240,29350,925,null,null,null,null,null,null,null,"2021-03-30","01:00:00",29280,29360,29230,29355,18855]
["2021-03-30","02:00:00",29360,29410,29350,29370,797,null,null,null,null,null,null,null,"2021-03-30","02:00:00",29355,29420,29340,29370,19060]
["2021-03-30","03:00:00",29370,29370,29310,29320,442,null,null,null,null,null,null,null,"2021-03-30","03:00:00",29370,29375,29300,29320,13439]
["2021-03-30","04:00:00",29330,29380,29320,29340,571,null,null,null,null,null,null,null,"2021-03-30","04:00:00",29320,29385,29320,29350,15539]
["2021-03-30","05:00:00",29340,29360,29330,29330,197,null,null,null,null,null,null,null,"2021-03-30","05:00:00",29345,29365,29330,29335,3601]
["2021-03-30","08:45:00",29390,29460,29360,29390,1897,null,null,null,null,null,null,null,"2021-03-30","08:45:00",29390,29460,29360,29395,25583]
["2021-03-30","09:00:00",29400,29480,29310,29360,7780,null,null,null,null,null,null,null,"2021-03-30","09:00:00",29400,29485,29305,29365,117867]
["2021-03-30","10:00:00",29370,29400,29280,29330,3312,null,null,null,null,null,null,null,"2021-03-30","10:00:00",29365,29400,29280,29335,55481]
["2021-03-30","11:00:00",29330,29390,29320,29370,2142,null,null,null,null,null,null,null,"2021-03-30","11:00:00",29335,29400,29320,29370,32534]
["2021-03-30","12:00:00",29370,29440,29370,29420,2661,null,null,null,null,null,null,null,"2021-03-30","12:00:00",29370,29440,29365,29420,33566]
["2021-03-30","13:00:00",29420,29430,29370,29390,2006,null,null,null,null,null,null,null,"2021-03-30","13:00:00",29420,29425,29370,29395,28193]
["2021-03-30","14:00:00",29390,29440,29340,29410,5442,null,null,null,null,null,null,null,"2021-03-30","14:00:00",29395,29435,29340,29410,56679]
["2021-03-30","15:00:00",29410,29480,29400,29480,6416,null,null,null,null,null,null,null,"2021-03-30","15:00:00",29410,29480,29405,29480,33385]
["2021-03-31","16:30:00",29480,29540,29480,29490,2175,null,null,null,null,null,null,null,"2021-03-31","16:30:00",29480,29540,29480,29490,23605]
["2021-03-31","17:00:00",29490,29520,29450,29460,771,null,null,null,null,null,null,null,"2021-03-31","17:00:00",29485,29515,29450,29460,18658]
["2021-03-31","18:00:00",29460,29480,29450,29460,496,null,null,null,null,null,null,null,"2021-03-31","18:00:00",29460,29485,29450,29465,9400]
["2021-03-31","19:00:00",29470,29490,29460,29470,342,null,null,null,null,null,null,null,"2021-03-31","19:00:00",29465,29495,29460,29470,9294]
["2021-03-31","20:00:00",29470,29470,29390,29410,1216,null,null,null,null,null,null,null,"2021-03-31","20:00:00",29470,29470,29395,29410,21491]
["2021-03-31","21:00:00",29410,29430,29340,29380,1007,null,null,null,null,null,null,null,"2021-03-31","21:00:00",29410,29435,29340,29385,18752]
["2021-03-31","22:00:00",29380,29410,29310,29330,1827,null,null,null,null,null,null,null,"2021-03-31","22:00:00",29380,29400,29310,29335,32733]
["2021-03-31","23:00:00",29340,29430,29320,29390,1784,null,null,null,null,null,null,null,"2021-03-31","23:00:00",29335,29430,29310,29400,43893]
["2021-03-31","00:00:00",29400,29430,29360,29360,1013,null,null,null,null,null,null,null,"2021-03-31","00:00:00",29395,29435,29355,29365,25014]
["2021-03-31","01:00:00",29360,29380,29330,29370,756,null,null,null,null,null,null,null,"2021-03-31","01:00:00",29360,29385,29335,29370,13584]
["2021-03-31","02:00:00",29370,29390,29340,29380,351,null,null,null,null,null,null,null,"2021-03-31","02:00:00",29365,29400,29340,29375,7451]
["2021-03-31","03:00:00",29370,29400,29370,29400,342,null,null,null,null,null,null,null,"2021-03-31","03:00:00",29375,29410,29365,29405,6622]
["2021-03-31","04:00:00",29400,29410,29340,29390,512,null,null,null,null,null,null,null,"2021-03-31","04:00:00",29400,29420,29340,29395,9337]
["2021-03-31","05:00:00",29390,29390,29310,29310,210,null,null,null,null,null,null,null,"2021-03-31","05:00:00",29395,29395,29315,29315,3812]
["2021-03-31","08:45:00",29350,29350,29230,29280,2049,null,null,null,null,null,null,null,"2021-03-31","08:45:00",29350,29350,29240,29280,25767]
["2021-03-31","09:00:00",29280,29340,29150,29320,8945,null,null,null,null,null,null,null,"2021-03-31","09:00:00",29285,29340,29150,29320,130716]
["2021-03-31","10:00:00",29320,29320,29200,29220,4814,null,null,null,null,null,null,null,"2021-03-31","10:00:00",29320,29325,29195,29220,62612]
["2021-03-31","11:00:00",29220,29230,29170,29210,2277,null,null,null,null,null,null,null,"2021-03-31","11:00:00",29215,29230,29165,29210,36063]
["2021-03-31","12:00:00",29210,29280,29200,29230,2588,null,null,null,null,null,null,null,"2021-03-31","12:00:00",29210,29280,29200,29230,40106]
["2021-03-31","13:00:00",29230,29250,29170,29200,2399,null,null,null,null,null,null,null,"2021-03-31","13:00:00",29225,29255,29175,29205,31846]
["2021-03-31","14:00:00",29200,29300,29170,29200,7934,null,null,null,null,null,null,null,"2021-03-31","14:00:00",29200,29300,29170,29205,85058]
["2021-03-31","15:00:00",29210,29220,29130,29210,6241,null,null,null,null,null,null,null,"2021-03-31","15:00:00",29210,29220,29135,29210,44462]
["2021-04-01","16:30:00",29230,29250,29200,29220,899,null,null,null,null,null,null,null,"2021-04-01","16:30:00",29230,29245,29200,29225,13130]
["2021-04-01","17:00:00",29230,29250,29180,29200,1355,null,null,null,null,null,null,null,"2021-04-01","17:00:00",29225,29260,29170,29205,24896]
["2021-04-01","18:00:00",29200,29230,29190,29220,486,null,null,null,null,null,null,null,"2021-04-01","18:00:00",29205,29235,29190,29225,10854]
["2021-04-01","19:00:00",29230,29240,29220,29230,190,null,null,null,null,null,null,null,"2021-04-01","19:00:00",29225,29240,29215,29235,7012]
["2021-04-01","20:00:00",29230,29260,29230,29260,312,null,null,null,null,null,null,null,"2021-04-01","20:00:00",29235,29265,29220,29265,8849]
["2021-04-01","21:00:00",29270,29280,29250,29260,396,null,null,null,null,null,null,null,"2021-04-01","21:00:00",29260,29275,29250,29255,10228]
["2021-04-01","22:00:00",29260,29330,29260,29300,992,null,null,null,null,null,null,null,"2021-04-01","22:00:00",29255,29325,29255,29300,24743]
["2021-04-01","23:00:00",29300,29350,29270,29340,1248,null,null,null,null,null,null,null,"2021-04-01","23:00:00",29300,29355,29270,29335,30302]
["2021-04-01","00:00:00",29340,29350,29320,29350,679,null,null,null,null,null,null,null,"2021-04-01","00:00:00",29335,29355,29310,29355,17726]
["2021-04-01","01:00:00",29350,29410,29350,29400,790,null,null,null,null,null,null,null,"2021-04-01","01:00:00",29350,29415,29350,29405,12368]
["2021-04-01","02:00:00",29400,29440,29400,29430,626,null,null,null,null,null,null,null,"2021-04-01","02:00:00",29405,29440,29405,29425,9289]
["2021-04-01","03:00:00",29420,29430,29400,29420,267,null,null,null,null,null,null,null,"2021-04-01","03:00:00",29420,29435,29405,29415,7352]
["2021-04-01","04:00:00",29420,29430,29340,29340,1032,null,null,null,null,null,null,null,"2021-04-01","04:00:00",29415,29435,29340,29345,16656]
["2021-04-01","05:00:00",29340,29390,29340,29370,274,null,null,null,null,null,null,null,"2021-04-01","05:00:00",29340,29395,29340,29370,6203]
["2021-04-01","08:45:00",29430,29460,29400,29440,1394,null,null,null,null,null,null,null,"2021-04-01","08:45:00",29430,29460,29390,29450,20476]
["2021-04-01","09:00:00",29450,29550,29410,29550,9817,null,null,null,null,null,null,null,"2021-04-01","09:00:00",29450,29555,29405,29550,116311]
["2021-04-01","10:00:00",29550,29590,29490,29530,4840,null,null,null,null,null,null,null,"2021-04-01","10:00:00",29550,29590,29490,29525,68463]
["2021-04-01","11:00:00",29530,29560,29360,29400,4349,null,null,null,null,null,null,null,"2021-04-01","11:00:00",29525,29560,29360,29395,56397]
["2021-04-01","12:00:00",29400,29410,29310,29380,4369,null,null,null,null,null,null,null,"2021-04-01","12:00:00",29395,29410,29310,29375,57597]
["2021-04-01","13:00:00",29370,29410,29350,29390,2920,null,null,null,null,null,null,null,"2021-04-01","13:00:00",29375,29410,29345,29395,39242]
["2021-04-01","14:00:00",29390,29440,29370,29420,3763,null,null,null,null,null,null,null,"2021-04-01","14:00:00",29400,29450,29370,29420,48409]
["2021-04-01","15:00:00",29410,29430,29390,29400,3303,null,null,null,null,null,null,null,"2021-04-01","15:00:00",29415,29430,29390,29400,17290]
["2021-04-02","16:30:00",29450,29500,29440,29500,950,null,null,null,null,null,null,null,"2021-04-02","16:30:00",29450,29510,29440,29500,17016]
["2021-04-02","17:00:00",29500,29510,29460,29480,1159,null,null,null,null,null,null,null,"2021-04-02","17:00:00",29500,29515,29455,29485,15831]
["2021-04-02","18:00:00",29480,29500,29480,29500,633,null,null,null,null,null,null,null,"2021-04-02","18:00:00",29485,29510,29475,29495,9927]
["2021-04-02","19:00:00",29490,29500,29460,29460,222,null,null,null,null,null,null,null,"2021-04-02","19:00:00",29500,29500,29450,29450,7277]
["2021-04-02","20:00:00",29460,29510,29460,29500,236,null,null,null,null,null,null,null,"2021-04-02","20:00:00",29450,29505,29450,29505,6714]
["2021-04-02","21:00:00",29500,29520,29490,29520,294,null,null,null,null,null,null,null,"2021-04-02","21:00:00",29505,29525,29490,29525,8981]
["2021-04-02","22:00:00",29530,29530,29490,29500,933,null,null,null,null,null,null,null,"2021-04-02","22:00:00",29525,29535,29495,29500,16930]
["2021-04-02","23:00:00",29510,29580,29500,29560,1551,null,null,null,null,null,null,null,"2021-04-02","23:00:00",29505,29580,29500,29555,26679]
["2021-04-02","00:00:00",29560,29560,29550,29560,535,null,null,null,null,null,null,null,"2021-04-02","00:00:00",29560,29570,29545,29560,12838]
["2021-04-02","01:00:00",29560,29630,29560,29610,861,null,null,null,null,null,null,null,"2021-04-02","01:00:00",29560,29630,29555,29610,16421]
["2021-04-02","02:00:00",29610,29630,29590,29620,461,null,null,null,null,null,null,null,"2021-04-02","02:00:00",29610,29630,29580,29625,7999]
["2021-04-02","03:00:00",29620,29650,29620,29630,266,null,null,null,null,null,null,null,"2021-04-02","03:00:00",29625,29650,29615,29635,6389]
["2021-04-02","04:00:00",29640,29720,29630,29680,509,null,null,null,null,null,null,null,"2021-04-02","04:00:00",29635,29720,29630,29680,13750]
["2021-04-02","05:00:00",29680,29720,29680,29700,271,null,null,null,null,null,null,null,"2021-04-02","05:00:00",29680,29715,29675,29700,5665]
["2021-04-02","08:45:00",29700,29780,29690,29750,1864,null,null,null,null,null,null,null,"2021-04-02","08:45:00",29700,29780,29690,29745,22005]
["2021-04-02","09:00:00",29750,29840,29750,29760,7273,null,null,null,null,null,null,null,"2021-04-02","09:00:00",29750,29840,29745,29765,108755]
["2021-04-02","10:00:00",29770,29800,29740,29740,2024,null,null,null,null,null,null,null,"2021-04-02","10:00:00",29765,29810,29735,29735,30838]
["2021-04-02","11:00:00",29740,29770,29700,29750,1450,null,null,null,null,null,null,null,"2021-04-02","11:00:00",29740,29765,29700,29745,25369]
["2021-04-02","12:00:00",29750,29760,29710,29760,1523,null,null,null,null,null,null,null,"2021-04-02","12:00:00",29745,29765,29720,29765,20270]
["2021-04-02","13:00:00",29760,29830,29760,29810,3068,null,null,null,null,null,null,null,"2021-04-02","13:00:00",29760,29830,29760,29810,36508]
["2021-04-02","14:00:00",29810,29880,29790,29870,5132,null,null,null,null,null,null,null,"2021-04-02","14:00:00",29805,29875,29795,29865,54948]
["2021-04-02","15:00:00",29870,29930,29850,29930,5739,null,null,null,null,null,null,null,"2021-04-02","15:00:00",29870,29930,29860,29930,27403]
["2021-04-05","16:30:00",29940,29960,29910,29940,796,null,null,null,null,null,null,null,"2021-04-05","16:30:00",29930,29960,29905,29940,12415]
["2021-04-05","17:00:00",29940,29980,29910,29920,1252,null,null,null,null,null,null,null,"2021-04-05","17:00:00",29940,29985,29905,29920,18136]
["2021-04-05","18:00:00",29920,29930,29910,29930,191,null,null,null,null,null,null,null,"2021-04-05","18:00:00",29920,29940,29900,29940,5250]
["2021-04-05","19:00:00",29940,29970,29930,29970,186,null,null,null,null,null,null,null,"2021-04-05","19:00:00",29935,29970,29930,29970,4823]
["2021-04-05","20:00:00",29970,29990,29960,29990,301,null,null,null,null,null,null,null,"2021-04-05","20:00:00",29970,30000,29955,29995,7223]
["2021-04-05","21:00:00",30000,30100,29970,30070,1759,null,null,null,null,null,null,null,"2021-04-05","21:00:00",29995,30100,29970,30065,33811]
["2021-04-05","22:00:00",30070,30080,30010,30020,617,null,null,null,null,null,null,null,"2021-04-05","22:00:00",30065,30085,30005,30020,12847]
["2021-04-05","23:00:00",30030,30040,30020,30020,193,null,null,null,null,null,null,null,"2021-04-05","23:00:00",30025,30045,30010,30020,3146]
["2021-04-05","00:00:00",30020,30020,29960,29970,214,null,null,null,null,null,null,null,"2021-04-05","00:00:00",30020,30020,29950,29980,5096]
["2021-04-05","01:00:00",29980,30020,29980,30020,55,null,null,null,null,null,null,null,"2021-04-05","01:00:00",29980,30020,29975,30005,2109]
["2021-04-05","02:00:00",30020,30020,29950,29970,93,null,null,null,null,null,null,null,"2021-04-05","02:00:00",30005,30005,29955,29960,1981]
["2021-04-05","03:00:00",29970,29980,29970,29970,26,null,null,null,null,null,null,null,"2021-04-05","03:00:00",29960,29985,29955,29965,660]
["2021-04-05","04:00:00",29970,29990,29970,29990,33,null,null,null,null,null,null,null,"2021-04-05","04:00:00",29965,29995,29960,29985,966]
["2021-04-05","05:00:00",29990,30010,29980,29980,134,null,null,null,null,null,null,null,"2021-04-05","05:00:00",29985,30005,29980,29980,2391]
["2021-04-05","08:45:00",30090,30140,30070,30100,1339,null,null,null,null,null,null,null,"2021-04-05","08:45:00",30090,30145,30070,30105,19908]
["2021-04-05","09:00:00",30110,30210,30030,30150,9401,null,null,null,null,null,null,null,"2021-04-05","09:00:00",30105,30215,30025,30145,128563]
["2021-04-05","10:00:00",30140,30150,30060,30110,2409,null,null,null,null,null,null,null,"2021-04-05","10:00:00",30150,30155,30055,30110,36772]
["2021-04-05","11:00:00",30110,30120,30070,30090,1133,null,null,null,null,null,null,null,"2021-04-05","11:00:00",30110,30115,30075,30085,17220]
["2021-04-05","12:00:00",30080,30140,30080,30140,1950,null,null,null,null,null,null,null,"2021-04-05","12:00:00",30080,30145,30080,30140,25972]
["2021-04-05","13:00:00",30140,30140,30090,30100,1382,null,null,null,null,null,null,null,"2021-04-05","13:00:00",30135,30140,30085,30100,18743]
["2021-04-05","14:00:00",30100,30140,30070,30090,3442,null,null,null,null,null,null,null,"2021-04-05","14:00:00",30095,30145,30070,30085,43241]
["2021-04-05","15:00:00",30080,30100,30070,30080,3789,null,null,null,null,null,null,null,"2021-04-05","15:00:00",30085,30100,30070,30075,13815]
["2021-04-06","16:30:00",30070,30110,30060,30100,484,null,null,null,null,null,null,null,"2021-04-06","16:30:00",30070,30105,30060,30100,6331]
["2021-04-06","17:00:00",30100,30100,30070,30080,674,null,null,null,null,null,null,null,"2021-04-06","17:00:00",30100,30105,30065,30075,6444]
["2021-04-06","18:00:00",30070,30100,30070,30090,145,null,null,null,null,null,null,null,"2021-04-06","18:00:00",30075,30100,30065,30085,3080]
["2021-04-06","19:00:00",30090,30120,30080,30100,153,null,null,null,null,null,null,null,"2021-04-06","19:00:00",30085,30120,30085,30105,3873]
["2021-04-06","20:00:00",30110,30120,30090,30090,207,null,null,null,null,null,null,null,"2021-04-06","20:00:00",30110,30125,30080,30095,6105]
["2021-04-06","21:00:00",30090,30100,30090,30100,57,null,null,null,null,null,null,null,"2021-04-06","21:00:00",30090,30110,30085,30100,3626]
["2021-04-06","22:00:00",30100,30110,30070,30070,506,null,null,null,null,null,null,null,"2021-04-06","22:00:00",30105,30115,30065,30075,8938]
["2021-04-06","23:00:00",30080,30100,30030,30080,902,null,null,null,null,null,null,null,"2021-04-06","23:00:00",30080,30100,30025,30080,19784]
["2021-04-06","00:00:00",30080,30110,30080,30110,318,null,null,null,null,null,null,null,"2021-04-06","00:00:00",30080,30115,30070,30115,8296]
["2021-04-06","01:00:00",30110,30160,30110,30140,338,null,null,null,null,null,null,null,"2021-04-06","01:00:00",30110,30165,30105,30140,8236]
["2021-04-06","02:00:00",30140,30160,30120,30160,145,null,null,null,null,null,null,null,"2021-04-06","02:00:00",30135,30160,30120,30155,3843]
["2021-04-06","03:00:00",30150,30160,30140,30140,98,null,null,null,null,null,null,null,"2021-04-06","03:00:00",30155,30160,30135,30140,2902]
["2021-04-06","04:00:00",30140,30220,30130,30190,739,null,null,null,null,null,null,null,"2021-04-06","04:00:00",30135,30225,30125,30185,11819]
["2021-04-06","05:00:00",30180,30250,30180,30250,376,null,null,null,null,null,null,null,"2021-04-06","05:00:00",30185,30245,30180,30245,4934]
["2021-04-06","08:45:00",30250,30270,30220,30230,1157,null,null,null,null,null,null,null,"2021-04-06","08:45:00",30250,30280,30220,30225,18192]
["2021-04-06","09:00:00",30230,30240,30050,30080,6736,null,null,null,null,null,null,null,"2021-04-06","09:00:00",30225,30235,30045,30070,111016]
["2021-04-06","10:00:00",30070,30090,29850,29880,4119,null,null,null,null,null,null,null,"2021-04-06","10:00:00",30070,30095,29850,29880,74406]
["2021-04-06","11:00:00",29880,29910,29810,29870,3736,null,null,null,null,null,null,null,"2021-04-06","11:00:00",29880,29915,29805,29880,65639]
["2021-04-06","12:00:00",29880,29880,29720,29760,4686,null,null,null,null,null,null,null,"2021-04-06","12:00:00",29880,29885,29720,29755,80886]
["2021-04-06","13:00:00",29760,29800,29710,29760,2917,null,null,null,null,null,null,null,"2021-04-06","13:00:00",29755,29810,29710,29765,51968]
["2021-04-06","14:00:00",29760,29770,29670,29710,5807,null,null,null,null,null,null,null,"2021-04-06","14:00:00",29765,29765,29670,29710,78666]
["2021-04-06","15:00:00",29720,29760,29700,29700,5725,null,null,null,null,null,null,null,"2021-04-06","15:00:00",29715,29755,29700,29700,26382]
["2021-04-07","16:30:00",29730,29800,29720,29770,1418,null,null,null,null,null,null,null,"2021-04-07","16:30:00",29730,29800,29720,29775,23506]
["2021-04-07","17:00:00",29770,29820,29740,29800,1304,null,null,null,null,null,null,null,"2021-04-07","17:00:00",29775,29820,29740,29795,25809]
["2021-04-07","18:00:00",29800,29820,29780,29810,573,null,null,null,null,null,null,null,"2021-04-07","18:00:00",29795,29825,29785,29810,13915]
["2021-04-07","19:00:00",29810,29840,29800,29800,352,null,null,null,null,null,null,null,"2021-04-07","19:00:00",29805,29840,29800,29805,13134]
["2021-04-07","20:00:00",29810,29830,29780,29820,343,null,null,null,null,null,null,null,"2021-04-07","20:00:00",29805,29830,29780,29825,13586]
["2021-04-07","21:00:00",29820,29820,29660,29680,1514,null,null,null,null,null,null,null,"2021-04-07","21:00:00",29825,29825,29665,29680,30195]
["2021-04-07","22:00:00",29680,29730,29640,29720,1435,null,null,null,null,null,null,null,"2021-04-07","22:00:00",29680,29730,29640,29720,36557]
["2021-04-07","23:00:00",29710,29750,29700,29740,806,null,null,null,null,null,null,null,"2021-04-07","23:00:00",29720,29750,29700,29750,23939]
["2021-04-07","00:00:00",29740,29780,29710,29770,549,null,null,null,null,null,null,null,"2021-04-07","00:00:00",29745,29780,29705,29770,17514]
["2021-04-07","01:00:00",29770,29770,29730,29730,249,null,null,null,null,null,null,null,"2021-04-07","01:00:00",29770,29775,29720,29740,7944]
["2021-04-07","02:00:00",29730,29740,29690,29710,408,null,null,null,null,null,null,null,"2021-04-07","02:00:00",29735,29745,29685,29700,10962]
["2021-04-07","03:00:00",29710,29720,29660,29660,271,null,null,null,null,null,null,null,"2021-04-07","03:00:00",29705,29730,29655,29660,8064]
["2021-04-07","04:00:00",29660,29690,29620,29680,567,null,null,null,null,null,null,null,"2021-04-07","04:00:00",29660,29685,29610,29680,13702]
["2021-04-07","05:00:00",29680,29680,29630,29630,181,null,null,null,null,null,null,null,"2021-04-07","05:00:00",29685,29685,29630,29630,3719]
["2021-04-07","08:45:00",29720,29770,29690,29760,1046,null,null,null,null,null,null,null,"2021-04-07","08:45:00",29720,29765,29690,29755,16000]
["2021-04-07","09:00:00",29760,29870,29700,29810,6026,null,null,null,null,null,null,null,"2021-04-07","09:00:00",29755,29870,29700,29805,94622]
["2021-04-07","10:00:00",29810,29820,29520,29590,6882,null,null,null,null,null,null,null,"2021-04-07","10:00:00",29810,29815,29515,29595,103045]
["2021-04-07","11:00:00",29590,29740,29590,29700,5850,null,null,null,null,null,null,null,"2021-04-07","11:00:00",29590,29735,29585,29700,73952]
["2021-04-07","12:00:00",29700,29810,29680,29800,2723,null,null,null,null,null,null,null,"2021-04-07","12:00:00",29700,29805,29680,29800,41922]
["2021-04-07","13:00:00",29800,29810,29710,29750,2350,null,null,null,null,null,null,null,"2021-04-07","13:00:00",29800,29810,29710,29745,31699]
["2021-04-07","14:00:00",29740,29760,29690,29740,3064,null,null,null,null,null,null,null,"2021-04-07","14:00:00",29745,29765,29695,29735,38969]
["2021-04-07","15:00:00",29740,29750,29700,29710,2198,null,null,null,null,null,null,null,"2021-04-07","15:00:00",29735,29740,29705,29710,12097]
["2021-04-08","16:30:00",29710,29710,29660,29690,782,null,null,null,null,null,null,null,"2021-04-08","16:30:00",29705,29720,29665,29690,13293]
["2021-04-08","17:00:00",29690,29700,29640,29650,1180,null,null,null,null,null,null,null,"2021-04-08","17:00:00",29690,29705,29640,29655,19407]
["2021-04-08","18:00:00",29660,29690,29600,29620,1421,null,null,null,null,null,null,null,"2021-04-08","18:00:00",29650,29685,29600,29625,21072]
["2021-04-08","19:00:00",29620,29650,29610,29620,679,null,null,null,null,null,null,null,"2021-04-08","19:00:00",29620,29650,29610,29615,10844]
["2021-04-08","20:00:00",29610,29650,29610,29620,409,null,null,null,null,null,null,null,"2021-04-08","20:00:00",29610,29650,29605,29615,9484]
["2021-04-08","21:00:00",29610,29620,29550,29560,1069,null,null,null,null,null,null,null,"2021-04-08","21:00:00",29615,29615,29555,29565,18873]
["2021-04-08","22:00:00",29570,29650,29570,29620,1093,null,null,null,null,null,null,null,"2021-04-08","22:00:00",29570,29650,29565,29625,23281]
["2021-04-08","23:00:00",29620,29690,29610,29670,970,null,null,null,null,null,null,null,"2021-04-08","23:00:00",29625,29685,29605,29675,22747]
["2021-04-08","00:00:00",29670,29680,29590,29620,748,null,null,null,null,null,null,null,"2021-04-08","00:00:00",29670,29685,29595,29620,20736]
["2021-04-08","01:00:00",29620,29630,29590,29620,472,null,null,null,null,null,null,null,"2021-04-08","01:00:00",29620,29640,29590,29615,13819]
["2021-04-08","02:00:00",29620,29660,29620,29650,352,null,null,null,null,null,null,null,"2021-04-08","02:00:00",29620,29660,29615,29645,6927]
["2021-04-08","03:00:00",29650,29670,29630,29640,245,null,null,null,null,null,null,null,"2021-04-08","03:00:00",29650,29670,29635,29635,4563]
["2021-04-08","04:00:00",29640,29680,29630,29680,323,null,null,null,null,null,null,null,"2021-04-08","04:00:00",29640,29685,29630,29685,5867]
["2021-04-08","05:00:00",29680,29700,29660,29660,215,null,null,null,null,null,null,null,"2021-04-08","05:00:00",29680,29705,29670,29670,4456]
["2021-04-08","08:45:00",29690,29700,29640,29660,963,null,null,null,null,null,null,null,"2021-04-08","08:45:00",29690,29705,29645,29650,15713]
["2021-04-08","09:00:00",29660,29670,29510,29550,5454,null,null,null,null,null,null,null,"2021-04-08","09:00:00",29655,29670,29505,29540,91450]
["2021-04-08","10:00:00",29550,29670,29530,29600,3406,null,null,null,null,null,null,null,"2021-04-08","10:00:00",29545,29665,29525,29600,57909]
["2021-04-08","11:00:00",29600,29650,29590,29650,1435,null,null,null,null,null,null,null,"2021-04-08","11:00:00",29600,29660,29580,29650,28476]
["2021-04-08","12:00:00",29650,29660,29590,29620,1723,null,null,null,null,null,null,null,"2021-04-08","12:00:00",29645,29655,29580,29625,34401]
["2021-04-08","13:00:00",29620,29660,29600,29630,1666,null,null,null,null,null,null,null,"2021-04-08","13:00:00",29620,29660,29605,29635,26300]
["2021-04-08","14:00:00",29630,29750,29630,29730,3154,null,null,null,null,null,null,null,"2021-04-08","14:00:00",29635,29745,29625,29725,52047]
["2021-04-08","15:00:00",29730,29730,29670,29670,3068,null,null,null,null,null,null,null,"2021-04-08","15:00:00",29725,29730,29670,29670,23569]
["2021-04-09","16:30:00",29630,29640,29600,29610,807,null,null,null,null,null,null,null,"2021-04-09","16:30:00",29630,29645,29590,29605,13840]
["2021-04-09","17:00:00",29600,29630,29550,29580,1175,null,null,null,null,null,null,null,"2021-04-09","17:00:00",29605,29625,29550,29580,21341]
["2021-04-09","18:00:00",29590,29610,29580,29610,537,null,null,null,null,null,null,null,"2021-04-09","18:00:00",29580,29620,29580,29615,12264]
["2021-04-09","19:00:00",29620,29630,29600,29610,339,null,null,null,null,null,null,null,"2021-04-09","19:00:00",29620,29625,29595,29600,8844]
["2021-04-09","20:00:00",29600,29610,29580,29580,455,null,null,null,null,null,null,null,"2021-04-09","20:00:00",29605,29610,29575,29585,9355]
["2021-04-09","21:00:00",29580,29590,29550,29580,417,null,null,null,null,null,null,null,"2021-04-09","21:00:00",29585,29595,29550,29580,12283]
["2021-04-09","22:00:00",29590,29610,29550,29600,920,null,null,null,null,null,null,null,"2021-04-09","22:00:00",29585,29615,29540,29595,23668]
["2021-04-09","23:00:00",29600,29640,29570,29630,1085,null,null,null,null,null,null,null,"2021-04-09","23:00:00",29600,29635,29570,29620,23151]
["2021-04-09","00:00:00",29630,29670,29620,29670,829,null,null,null,null,null,null,null,"2021-04-09","00:00:00",29625,29675,29620,29665,14938]
["2021-04-09","01:00:00",29660,29670,29660,29660,214,null,null,null,null,null,null,null,"2021-04-09","01:00:00",29665,29675,29650,29670,5220]
["2021-04-09","02:00:00",29670,29670,29630,29640,319,null,null,null,null,null,null,null,"2021-04-09","02:00:00",29665,29670,29630,29645,5232]
["2021-04-09","03:00:00",29640,29670,29640,29670,175,null,null,null,null,null,null,null,"2021-04-09","03:00:00",29645,29680,29640,29670,4235]
["2021-04-09","04:00:00",29680,29700,29670,29700,852,null,null,null,null,null,null,null,"2021-04-09","04:00:00",29670,29705,29670,29700,7550]
["2021-04-09","05:00:00",29700,29730,29700,29720,300,null,null,null,null,null,null,null,"2021-04-09","05:00:00",29700,29735,29695,29725,4464]
["2021-04-09","08:45:00",29830,29910,29800,29900,2763,null,null,null,null,null,null,null,"2021-04-09","08:45:00",29840,29910,29795,29905,36312]
["2021-04-09","09:00:00",29910,30070,29850,29970,10890,null,null,null,null,null,null,null,"2021-04-09","09:00:00",29905,30075,29855,29975,166737]
["2021-04-09","10:00:00",29980,29990,29830,29830,4407,null,null,null,null,null,null,null,"2021-04-09","10:00:00",29970,29995,29830,29835,75946]
["2021-04-09","11:00:00",29830,29850,29780,29790,2766,null,null,null,null,null,null,null,"2021-04-09","11:00:00",29835,29850,29780,29790,40557]
["2021-04-09","12:00:00",29790,29850,29760,29840,2027,null,null,null,null,null,null,null,"2021-04-09","12:00:00",29790,29850,29755,29840,34058]
["2021-04-09","13:00:00",29840,29950,29820,29890,2550,null,null,null,null,null,null,null,"2021-04-09","13:00:00",29835,29950,29810,29900,46944]
["2021-04-09","14:00:00",29900,29910,29780,29780,2750,null,null,null,null,null,null,null,"2021-04-09","14:00:00",29900,29905,29780,29785,49330]
["2021-04-09","15:00:00",29780,29790,29760,29770,3020,null,null,null,null,null,null,null,"2021-04-09","15:00:00",29785,29795,29770,29770,14418]
["2021-04-12","16:30:00",29760,29820,29750,29810,737,null,null,null,null,null,null,null,"2021-04-12","16:30:00",29765,29825,29755,29810,14379]
["2021-04-12","17:00:00",29810,29830,29750,29820,782,null,null,null,null,null,null,null,"2021-04-12","17:00:00",29810,29825,29750,29815,20138]
["2021-04-12","18:00:00",29810,29820,29780,29820,359,null,null,null,null,null,null,null,"2021-04-12","18:00:00",29815,29825,29785,29825,11686]
["2021-04-12","19:00:00",29820,29850,29820,29840,378,null,null,null,null,null,null,null,"2021-04-12","19:00:00",29820,29855,29815,29830,13046]
["2021-04-12","20:00:00",29830,29890,29830,29860,450,null,null,null,null,null,null,null,"2021-04-12","20:00:00",29830,29885,29830,29865,12733]
["2021-04-12","21:00:00",29860,29860,29810,29820,382,null,null,null,null,null,null,null,"2021-04-12","21:00:00",29860,29865,29810,29820,13610]
["2021-04-12","22:00:00",29820,29860,29810,29860,720,null,null,null,null,null,null,null,"2021-04-12","22:00:00",29815,29865,29805,29855,15933]
["2021-04-12","23:00:00",29860,29880,29820,29830,544,null,null,null,null,null,null,null,"2021-04-12","23:00:00",29855,29875,29810,29820,17957]
["2021-04-12","00:00:00",29830,29840,29810,29820,325,null,null,null,null,null,null,null,"2021-04-12","00:00:00",29825,29845,29810,29825,8962]
["2021-04-12","01:00:00",29820,29840,29820,29830,247,null,null,null,null,null,null,null,"2021-04-12","01:00:00",29825,29845,29815,29835,4889]
["2021-04-12","02:00:00",29830,29840,29810,29840,119,null,null,null,null,null,null,null,"2021-04-12","02:00:00",29840,29850,29815,29835,3812]
["2021-04-12","03:00:00",29840,29840,29830,29840,67,null,null,null,null,null,null,null,"2021-04-12","03:00:00",29835,29850,29830,29840,3289]
["2021-04-12","04:00:00",29840,29920,29830,29920,534,null,null,null,null,null,null,null,"2021-04-12","04:00:00",29835,29925,29830,29925,12462]
["2021-04-12","05:00:00",29930,29950,29910,29930,293,null,null,null,null,null,null,null,"2021-04-12","05:00:00",29925,29950,29910,29930,5523]
["2021-04-12","08:45:00",29930,29930,29860,29870,981,null,null,null,null,null,null,null,"2021-04-12","08:45:00",29930,29935,29860,29870,18138]
["2021-04-12","09:00:00",29860,29880,29720,29750,6048,null,null,null,null,null,null,null,"2021-04-12","09:00:00",29865,29890,29715,29755,111939]
["2021-04-12","10:00:00",29760,29790,29690,29710,3950,null,null,null,null,null,null,null,"2021-04-12","10:00:00",29760,29795,29685,29710,69863]
["2021-04-12","11:00:00",29710,29710,29600,29620,2474,null,null,null,null,null,null,null,"2021-04-12","11:00:00",29710,29715,29595,29615,47142]
["2021-04-12","12:00:00",29610,29620,29580,29610,1784,null,null,null,null,null,null,null,"2021-04-12","12:00:00",29610,29630,29575,29610,36367]
["2021-04-12","13:00:00",29620,29630,29540,29550,2250,null,null,null,null,null,null,null,"2021-04-12","13:00:00",29615,29635,29540,29545,43568]
["2021-04-12","14:00:00",29550,29600,29540,29550,3059,null,null,null,null,null,null,null,"2021-04-12","14:00:00",29550,29600,29540,29555,41647]
["2021-04-12","15:00:00",29560,29580,29550,29580,2621,null,null,null,null,null,null,null,"2021-04-12","15:00:00",29555,29580,29545,29575,20348]
["2021-04-13","16:30:00",29580,29620,29570,29600,564,null,null,null,null,null,null,null,"2021-04-13","16:30:00",29585,29620,29575,29605,14671]
["2021-04-13","17:00:00",29610,29640,29580,29620,939,null,null,null,null,null,null,null,"2021-04-13","17:00:00",29605,29640,29575,29630,19134]
["2021-04-13","18:00:00",29630,29650,29610,29640,352,null,null,null,null,null,null,null,"2021-04-13","18:00:00",29630,29650,29605,29640,11406]
["2021-04-13","19:00:00",29640,29650,29620,29630,295,null,null,null,null,null,null,null,"2021-04-13","19:00:00",29640,29660,29615,29635,9939]
["2021-04-13","20:00:00",29630,29660,29630,29640,303,null,null,null,null,null,null,null,"2021-04-13","20:00:00",29635,29670,29630,29635,10610]
["2021-04-13","21:00:00",29640,29640,29620,29630,290,null,null,null,null,null,null,null,"2021-04-13","21:00:00",29640,29645,29615,29630,9698]
["2021-04-13","22:00:00",29630,29650,29590,29590,858,null,null,null,null,null,null,null,"2021-04-13","22:00:00",29630,29655,29585,29595,24103]
["2021-04-13","23:00:00",29590,29610,29530,29570,969,null,null,null,null,null,null,null,"2021-04-13","23:00:00",29595,29610,29535,29570,27327]
["2021-04-13","00:00:00",29570,29590,29540,29590,437,null,null,null,null,null,null,null,"2021-04-13","00:00:00",29570,29595,29535,29590,14221]
["2021-04-13","01:00:00",29590,29600,29570,29580,254,null,null,null,null,null,null,null,"2021-04-13","01:00:00",29590,29600,29565,29585,8085]
["2021-04-13","02:00:00",29580,29590,29560,29560,143,null,null,null,null,null,null,null,"2021-04-13","02:00:00",29585,29600,29555,29555,6398]
["2021-04-13","03:00:00",29560,29560,29550,29550,245,null,null,null,null,null,null,null,"2021-04-13","03:00:00",29560,29570,29540,29555,5283]
["2021-04-13","04:00:00",29550,29630,29550,29620,407,null,null,null,null,null,null,null,"2021-04-13","04:00:00",29550,29630,29545,29620,10494]
["2021-04-13","05:00:00",29620,29620,29570,29570,205,null,null,null,null,null,null,null,"2021-04-13","05:00:00",29620,29625,29575,29575,3866]
["2021-04-13","08:45:00",29660,29670,29600,29630,1422,null,null,null,null,null,null,null,"2021-04-13","08:45:00",29660,29680,29600,29630,18933]
["2021-04-13","09:00:00",29630,29760,29580,29750,4833,null,null,null,null,null,null,null,"2021-04-13","09:00:00",29630,29760,29570,29745,101404]
["2021-04-13","10:00:00",29750,29850,29730,29840,4305,null,null,null,null,null,null,null,"2021-04-13","10:00:00",29745,29860,29730,29830,75578]
["2021-04-13","11:00:00",29840,29880,29840,29860,2068,null,null,null,null,null,null,null,"2021-04-13","11:00:00",29835,29880,29830,29865,33136]
["2021-04-13","12:00:00",29870,29900,29830,29850,1912,null,null,null,null,null,null,null,"2021-04-13","12:00:00",29860,29900,29835,29845,37837]
["2021-04-13","13:00:00",29850,29860,29770,29800,1841,null,null,null,null,null,null,null,"2021-04-13","13:00:00",29845,29860,29770,29805,38565]
["2021-04-13","14:00:00",29800,29800,29730,29760,3463,null,null,null,null,null,null,null,"2021-04-13","14:00:00",29805,29805,29730,29760,54943]
["2021-04-13","15:00:00",29760,29780,29750,29780,2359,null,null,null,null,null,null,null,"2021-04-13","15:00:00",29765,29780,29740,29780,16867]
["2021-04-14","16:30:00",29770,29770,29710,29740,695,null,null,null,null,null,null,null,"2021-04-14","16:30:00",29770,29770,29705,29745,14874]
["2021-04-14","17:00:00",29750,29770,29720,29730,667,null,null,null,null,null,null,null,"2021-04-14","17:00:00",29745,29765,29725,29735,13460]
["2021-04-14","18:00:00",29730,29770,29730,29770,330,null,null,null,null,null,null,null,"2021-04-14","18:00:00",29730,29775,29725,29770,8544]
["2021-04-14","19:00:00",29770,29770,29710,29720,352,null,null,null,null,null,null,null,"2021-04-14","19:00:00",29775,29775,29715,29720,10742]
["2021-04-14","20:00:00",29710,29710,29560,29660,2109,null,null,null,null,null,null,null,"2021-04-14","20:00:00",29715,29715,29555,29665,58379]
["2021-04-14","21:00:00",29660,29740,29660,29740,757,null,null,null,null,null,null,null,"2021-04-14","21:00:00",29665,29735,29655,29735,25631]
["2021-04-14","22:00:00",29730,29750,29670,29750,1161,null,null,null,null,null,null,null,"2021-04-14","22:00:00",29735,29750,29675,29750,27330]
["2021-04-14","23:00:00",29750,29770,29730,29760,753,null,null,null,null,null,null,null,"2021-04-14","23:00:00",29745,29765,29725,29755,26919]
["2021-04-14","00:00:00",29760,29780,29740,29750,396,null,null,null,null,null,null,null,"2021-04-14","00:00:00",29755,29780,29740,29755,16013]
["2021-04-14","01:00:00",29760,29760,29720,29720,170,null,null,null,null,null,null,null,"2021-04-14","01:00:00",29755,29765,29715,29720,7676]
["2021-04-14","02:00:00",29720,29800,29710,29800,522,null,null,null,null,null,null,null,"2021-04-14","02:00:00",29720,29805,29705,29795,10796]
["2021-04-14","03:00:00",29790,29820,29790,29820,345,null,null,null,null,null,null,null,"2021-04-14","03:00:00",29795,29825,29790,29820,7694]
["2021-04-14","04:00:00",29820,29850,29810,29830,417,null,null,null,null,null,null,null,"2021-04-14","04:00:00",29820,29855,29815,29830,10635]
["2021-04-14","05:00:00",29830,29840,29820,29820,141,null,null,null,null,null,null,null,"2021-04-14","05:00:00",29825,29840,29820,29825,3781]
["2021-04-14","08:45:00",29770,29770,29720,29740,858,null,null,null,null,null,null,null,"2021-04-14","08:45:00",29770,29780,29720,29735,18619]
["2021-04-14","09:00:00",29730,29730,29560,29590,6863,null,null,null,null,null,null,null,"2021-04-14","09:00:00",29735,29735,29565,29600,122761]
["2021-04-14","10:00:00",29600,29680,29600,29660,3329,null,null,null,null,null,null,null,"2021-04-14","10:00:00",29595,29685,29595,29660,62244]
["2021-04-14","11:00:00",29660,29680,29620,29630,1543,null,null,null,null,null,null,null,"2021-04-14","11:00:00",29665,29685,29610,29625,29036]
["2021-04-14","12:00:00",29620,29640,29600,29620,1555,null,null,null,null,null,null,null,"2021-04-14","12:00:00",29625,29645,29600,29615,24257]
["2021-04-14","13:00:00",29620,29690,29610,29690,1825,null,null,null,null,null,null,null,"2021-04-14","13:00:00",29615,29685,29605,29680,31384]
["2021-04-14","14:00:00",29690,29690,29610,29640,3233,null,null,null,null,null,null,null,"2021-04-14","14:00:00",29680,29695,29620,29640,46051]
["2021-04-14","15:00:00",29630,29640,29610,29610,1847,null,null,null,null,null,null,null,"2021-04-14","15:00:00",29640,29640,29610,29615,13880]
["2021-04-15","16:30:00",29640,29650,29600,29610,767,null,null,null,null,null,null,null,"2021-04-15","16:30:00",29640,29650,29605,29610,11010]
["2021-04-15","17:00:00",29610,29660,29610,29650,661,null,null,null,null,null,null,null,"2021-04-15","17:00:00",29615,29655,29610,29645,13129]
["2021-04-15","18:00:00",29650,29650,29640,29640,237,null,null,null,null,null,null,null,"2021-04-15","18:00:00",29645,29655,29630,29635,7705]
["2021-04-15","19:00:00",29630,29630,29590,29600,424,null,null,null,null,null,null,null,"2021-04-15","19:00:00",29635,29635,29595,29605,11640]
["2021-04-15","20:00:00",29610,29640,29610,29640,212,null,null,null,null,null,null,null,"2021-04-15","20:00:00",29605,29640,29600,29635,7712]
["2021-04-15","21:00:00",29630,29630,29580,29590,465,null,null,null,null,null,null,null,"2021-04-15","21:00:00",29635,29640,29580,29590,14814]
["2021-04-15","22:00:00",29590,29670,29590,29670,775,null,null,null,null,null,null,null,"2021-04-15","22:00:00",29590,29675,29585,29675,23945]
["2021-04-15","23:00:00",29670,29700,29650,29680,1164,null,null,null,null,null,null,null,"2021-04-15","23:00:00",29675,29705,29650,29680,31592]
["2021-04-15","00:00:00",29690,29740,29680,29720,778,null,null,null,null,null,null,null,"2021-04-15","00:00:00",29685,29740,29675,29715,23088]
["2021-04-15","01:00:00",29710,29730,29680,29730,415,null,null,null,null,null,null,null,"2021-04-15","01:00:00",29715,29735,29675,29725,13034]
["2021-04-15","02:00:00",29720,29720,29660,29670,257,null,null,null,null,null,null,null,"2021-04-15","02:00:00",29725,29725,29655,29670,8401]
["2021-04-15","03:00:00",29670,29670,29620,29620,620,null,null,null,null,null,null,null,"2021-04-15","03:00:00",29670,29675,29615,29620,18556]
["2021-04-15","04:00:00",29610,29650,29590,29600,579,null,null,null,null,null,null,null,"2021-04-15","04:00:00",29615,29650,29590,29605,16763]
["2021-04-15","05:00:00",29610,29620,29590,29590,178,null,null,null,null,null,null,null,"2021-04-15","05:00:00",29610,29625,29595,29595,3545]
["2021-04-15","08:45:00",29560,29580,29530,29550,965,null,null,null,null,null,null,null,"2021-04-15","08:45:00",29560,29575,29520,29560,17127]
["2021-04-15","09:00:00",29550,29790,29540,29750,6331,null,null,null,null,null,null,null,"2021-04-15","09:00:00",29555,29790,29545,29755,113972]
["2021-04-15","10:00:00",29750,29770,29690,29720,3402,null,null,null,null,null,null,null,"2021-04-15","10:00:00",29755,29765,29690,29725,59618]
["2021-04-15","11:00:00",29720,29720,29600,29610,2948,null,null,null,null,null,null,null,"2021-04-15","11:00:00",29725,29730,29600,29615,47625]
["2021-04-15","12:00:00",29610,29640,29600,29630,1789,null,null,null,null,null,null,null,"2021-04-15","12:00:00",29615,29640,29595,29630,32323]
["2021-04-15","13:00:00",29630,29660,29630,29650,1200,null,null,null,null,null,null,null,"2021-04-15","13:00:00",29635,29660,29630,29645,24256]
["2021-04-15","14:00:00",29640,29660,29610,29650,2551,null,null,null,null,null,null,null,"2021-04-15","14:00:00",29640,29655,29610,29650,35257]
["2021-04-15","15:00:00",29640,29650,29610,29620,2342,null,null,null,null,null,null,null,"2021-04-15","15:00:00",29645,29655,29610,29620,14022]
["2021-04-16","16:30:00",29670,29710,29670,29700,993,null,null,null,null,null,null,null,"2021-04-16","16:30:00",29680,29705,29670,29700,14506]
["2021-04-16","17:00:00",29710,29720,29690,29700,552,null,null,null,null,null,null,null,"2021-04-16","17:00:00",29700,29730,29690,29700,14612]
["2021-04-16","18:00:00",29700,29710,29680,29710,303,null,null,null,null,null,null,null,"2021-04-16","18:00:00",29700,29710,29685,29710,9454]
["2021-04-16","19:00:00",29710,29740,29700,29730,433,null,null,null,null,null,null,null,"2021-04-16","19:00:00",29705,29735,29695,29725,11252]
["2021-04-16","20:00:00",29720,29720,29680,29710,393,null,null,null,null,null,null,null,"2021-04-16","20:00:00",29725,29725,29685,29705,13125]
["2021-04-16","21:00:00",29700,29740,29700,29730,309,null,null,null,null,null,null,null,"2021-04-16","21:00:00",29705,29750,29695,29730,13345]
["2021-04-16","22:00:00",29730,29730,29690,29700,733,null,null,null,null,null,null,null,"2021-04-16","22:00:00",29730,29735,29690,29700,18397]
["2021-04-16","23:00:00",29700,29750,29700,29740,646,null,null,null,null,null,null,null,"2021-04-16","23:00:00",29705,29755,29695,29745,20346]
["2021-04-16","00:00:00",29750,29760,29720,29730,289,null,null,null,null,null,null,null,"2021-04-16","00:00:00",29745,29755,29720,29740,12166]
["2021-04-16","01:00:00",29740,29770,29740,29770,334,null,null,null,null,null,null,null,"2021-04-16","01:00:00",29740,29775,29735,29765,6399]
["2021-04-16","02:00:00",29770,29770,29740,29750,221,null,null,null,null,null,null,null,"2021-04-16","02:00:00",29765,29770,29735,29745,6156]
["2021-04-16","03:00:00",29740,29760,29730,29730,242,null,null,null,null,null,null,null,"2021-04-16","03:00:00",29745,29755,29720,29735,6257]
["2021-04-16","04:00:00",29740,29760,29720,29750,394,null,null,null,null,null,null,null,"2021-04-16","04:00:00",29740,29765,29720,29750,10400]
["2021-04-16","05:00:00",29750,29770,29750,29760,202,null,null,null,null,null,null,null,"2021-04-16","05:00:00",29750,29765,29740,29760,4272]
["2021-04-16","08:45:00",29750,29830,29750,29810,1773,null,null,null,null,null,null,null,"2021-04-16","08:45:00",29750,29835,29745,29815,23695]
["2021-04-16","09:00:00",29810,29810,29610,29630,6234,null,null,null,null,null,null,null,"2021-04-16","09:00:00",29810,29810,29615,29635,104465]
["2021-04-16","10:00:00",29630,29710,29620,29690,2544,null,null,null,null,null,null,null,"2021-04-16","10:00:00",29630,29710,29615,29680,49474]
["2021-04-16","11:00:00",29680,29700,29630,29670,1976,null,null,null,null,null,null,null,"2021-04-16","11:00:00",29680,29705,29630,29675,32153]
["2021-04-16","12:00:00",29680,29780,29680,29680,2548,null,null,null,null,null,null,null,"2021-04-16","12:00:00",29675,29780,29675,29675,49726]
["2021-04-16","13:00:00",29680,29700,29630,29670,2455,null,null,null,null,null,null,null,"2021-04-16","13:00:00",29680,29700,29625,29680,34958]
["2021-04-16","14:00:00",29680,29720,29670,29700,2327,null,null,null,null,null,null,null,"2021-04-16","14:00:00",29675,29725,29665,29705,33926]
["2021-04-16","15:00:00",29700,29730,29680,29730,2298,null,null,null,null,null,null,null,"2021-04-16","15:00:00",29700,29730,29685,29730,13152]
["2021-04-19","16:30:00",29750,29750,29720,29720,508,null,null,null,null,null,null,null,"2021-04-19","16:30:00",29750,29750,29720,29730,10610]
["2021-04-19","17:00:00",29730,29730,29700,29730,364,null,null,null,null,null,null,null,"2021-04-19","17:00:00",29730,29735,29705,29735,11941]
["2021-04-19","18:00:00",29730,29760,29720,29750,580,null,null,null,null,null,null,null,"2021-04-19","18:00:00",29735,29760,29720,29755,13955]
["2021-04-19","19:00:00",29750,29760,29750,29750,448,null,null,null,null,null,null,null,"2021-04-19","19:00:00",29755,29770,29740,29745,9012]
["2021-04-19","20:00:00",29740,29760,29740,29760,322,null,null,null,null,null,null,null,"2021-04-19","20:00:00",29750,29760,29735,29755,7968]
["2021-04-19","21:00:00",29760,29780,29760,29780,413,null,null,null,null,null,null,null,"2021-04-19","21:00:00",29760,29785,29755,29780,9755]
["2021-04-19","22:00:00",29780,29790,29730,29740,729,null,null,null,null,null,null,null,"2021-04-19","22:00:00",29785,29800,29725,29740,23213]
["2021-04-19","23:00:00",29730,29770,29730,29750,759,null,null,null,null,null,null,null,"2021-04-19","23:00:00",29735,29770,29730,29750,19315]
["2021-04-19","00:00:00",29750,29760,29740,29760,341,null,null,null,null,null,null,null,"2021-04-19","00:00:00",29750,29770,29745,29765,11929]
["2021-04-19","01:00:00",29760,29780,29750,29750,152,null,null,null,null,null,null,null,"2021-04-19","01:00:00",29765,29775,29745,29755,6461]
["2021-04-19","02:00:00",29750,29760,29750,29760,156,null,null,null,null,null,null,null,"2021-04-19","02:00:00",29755,29765,29745,29755,4212]
["2021-04-19","03:00:00",29750,29780,29750,29780,139,null,null,null,null,null,null,null,"2021-04-19","03:00:00",29760,29785,29745,29785,5335]
["2021-04-19","04:00:00",29780,29790,29780,29790,330,null,null,null,null,null,null,null,"2021-04-19","04:00:00",29785,29795,29775,29795,7207]
["2021-04-19","05:00:00",29790,29800,29780,29800,115,null,null,null,null,null,null,null,"2021-04-19","05:00:00",29790,29795,29775,29795,3554]
["2021-04-19","08:45:00",29720,29740,29690,29700,784,null,null,null,null,null,null,null,"2021-04-19","08:45:00",29720,29745,29695,29700,17054]
["2021-04-19","09:00:00",29700,29700,29520,29650,6831,null,null,null,null,null,null,null,"2021-04-19","09:00:00",29705,29705,29515,29655,131373]
["2021-04-19","10:00:00",29650,29740,29610,29720,3254,null,null,null,null,null,null,null,"2021-04-19","10:00:00",29655,29740,29605,29725,70358]
["2021-04-19","11:00:00",29720,29760,29710,29720,2000,null,null,null,null,null,null,null,"2021-04-19","11:00:00",29725,29760,29710,29720,41398]
["2021-04-19","12:00:00",29720,29820,29710,29770,3780,null,null,null,null,null,null,null,"2021-04-19","12:00:00",29720,29815,29710,29765,55973]
["2021-04-19","13:00:00",29770,29770,29720,29730,872,null,null,null,null,null,null,null,"2021-04-19","13:00:00",29765,29770,29725,29730,22732]
["2021-04-19","14:00:00",29730,29750,29650,29670,3494,null,null,null,null,null,null,null,"2021-04-19","14:00:00",29730,29755,29650,29675,55566]
["2021-04-19","15:00:00",29670,29690,29640,29690,5375,null,null,null,null,null,null,null,"2021-04-19","15:00:00",29680,29690,29645,29690,14810]
["2021-04-20","16:30:00",29690,29700,29650,29650,477,null,null,null,null,null,null,null,"2021-04-20","16:30:00",29685,29695,29650,29655,9979]
["2021-04-20","17:00:00",29660,29660,29630,29640,550,null,null,null,null,null,null,null,"2021-04-20","17:00:00",29655,29660,29625,29640,14916]
["2021-04-20","18:00:00",29640,29650,29600,29630,434,null,null,null,null,null,null,null,"2021-04-20","18:00:00",29635,29645,29595,29630,14307]
["2021-04-20","19:00:00",29630,29660,29610,29630,306,null,null,null,null,null,null,null,"2021-04-20","19:00:00",29630,29660,29610,29630,11942]
["2021-04-20","20:00:00",29630,29630,29590,29600,534,null,null,null,null,null,null,null,"2021-04-20","20:00:00",29630,29635,29590,29600,13600]
["2021-04-20","21:00:00",29600,29610,29570,29610,459,null,null,null,null,null,null,null,"2021-04-20","21:00:00",29600,29610,29570,29605,14767]
["2021-04-20","22:00:00",29610,29610,29590,29590,404,null,null,null,null,null,null,null,"2021-04-20","22:00:00",29610,29620,29585,29585,13728]
["2021-04-20","23:00:00",29580,29580,29410,29450,3037,null,null,null,null,null,null,null,"2021-04-20","23:00:00",29585,29590,29400,29450,72653]
["2021-04-20","00:00:00",29460,29470,29360,29390,1640,null,null,null,null,null,null,null,"2021-04-20","00:00:00",29455,29465,29360,29390,41357]
["2021-04-20","01:00:00",29380,29400,29190,29240,2455,null,null,null,null,null,null,null,"2021-04-20","01:00:00",29390,29395,29190,29240,60584]
["2021-04-20","02:00:00",29230,29340,29220,29320,608,null,null,null,null,null,null,null,"2021-04-20","02:00:00",29235,29335,29215,29325,21679]
["2021-04-20","03:00:00",29320,29340,29270,29310,388,null,null,null,null,null,null,null,"2021-04-20","03:00:00",29325,29345,29270,29315,15728]
["2021-04-20","04:00:00",29310,29340,29280,29340,394,null,null,null,null,null,null,null,"2021-04-20","04:00:00",29315,29345,29275,29345,14568]
["2021-04-20","05:00:00",29340,29360,29310,29310,196,null,null,null,null,null,null,null,"2021-04-20","05:00:00",29345,29360,29310,29310,4058]
["2021-04-20","08:45:00",29400,29410,29310,29340,2104,null,null,null,null,null,null,null,"2021-04-20","08:45:00",29400,29410,29310,29335,21197]
["2021-04-20","09:00:00",29340,29360,29090,29100,11428,null,null,null,null,null,null,null,"2021-04-20","09:00:00",29340,29360,29085,29095,163298]
["2021-04-20","10:00:00",29090,29200,29070,29160,6358,null,null,null,null,null,null,null,"2021-04-20","10:00:00",29095,29210,29075,29165,90195]
["2021-04-20","11:00:00",29160,29170,29100,29110,2412,null,null,null,null,null,null,null,"2021-04-20","11:00:00",29165,29170,29095,29105,39928]
["2021-04-20","12:00:00",29110,29170,29090,29110,2610,null,null,null,null,null,null,null,"2021-04-20","12:00:00",29105,29170,29090,29110,43334]
["2021-04-20","13:00:00",29110,29110,29000,29070,4527,null,null,null,null,null,null,null,"2021-04-20","13:00:00",29110,29115,29000,29070,63494]
["2021-04-20","14:00:00",29070,29110,29030,29100,4844,null,null,null,null,null,null,null,"2021-04-20","14:00:00",29065,29110,29035,29095,61047]
["2021-04-20","15:00:00",29090,29140,29040,29140,6854,null,null,null,null,null,null,null,"2021-04-20","15:00:00",29095,29135,29040,29135,23487]
["2021-04-21","16:30:00",29140,29140,29080,29080,1466,null,null,null,null,null,null,null,"2021-04-21","16:30:00",29135,29140,29075,29080,20263]
["2021-04-21","17:00:00",29080,29110,29050,29050,1753,null,null,null,null,null,null,null,"2021-04-21","17:00:00",29080,29110,29040,29050,29629]
["2021-04-21","18:00:00",29050,29060,28830,28840,3436,null,null,null,null,null,null,null,"2021-04-21","18:00:00",29045,29055,28820,28850,64362]
["2021-04-21","19:00:00",28850,28850,28750,28830,2387,null,null,null,null,null,null,null,"2021-04-21","19:00:00",28845,28860,28750,28830,50213]
["2021-04-21","20:00:00",28830,28830,28700,28750,2062,null,null,null,null,null,null,null,"2021-04-21","20:00:00",28830,28835,28700,28745,46082]
["2021-04-21","21:00:00",28740,28780,28740,28770,706,null,null,null,null,null,null,null,"2021-04-21","21:00:00",28745,28785,28730,28770,18325]
["2021-04-21","22:00:00",28770,28870,28770,28790,1966,null,null,null,null,null,null,null,"2021-04-21","22:00:00",28770,28865,28760,28790,46637]
["2021-04-21","23:00:00",28790,28800,28550,28590,3093,null,null,null,null,null,null,null,"2021-04-21","23:00:00",28785,28805,28550,28590,85054]
["2021-04-21","00:00:00",28590,28640,28510,28570,2901,null,null,null,null,null,null,null,"2021-04-21","00:00:00",28590,28645,28515,28560,69872]
["2021-04-21","01:00:00",28570,28640,28560,28610,852,null,null,null,null,null,null,null,"2021-04-21","01:00:00",28560,28640,28560,28615,21850]
["2021-04-21","02:00:00",28610,28630,28560,28590,354,null,null,null,null,null,null,null,"2021-04-21","02:00:00",28615,28625,28550,28585,13195]
["2021-04-21","03:00:00",28590,28600,28530,28550,315,null,null,null,null,null,null,null,"2021-04-21","03:00:00",28585,28600,28530,28550,10718]
["2021-04-21","04:00:00",28550,28680,28550,28630,418,null,null,null,null,null,null,null,"2021-04-21","04:00:00",28550,28675,28545,28630,16013]
["2021-04-21","05:00:00",28630,28630,28610,28610,261,null,null,null,null,null,null,null,"2021-04-21","05:00:00",28630,28635,28610,28610,4326]
["2021-04-21","08:45:00",28650,28670,28580,28600,1993,null,null,null,null,null,null,null,"2021-04-21","08:45:00",28645,28675,28580,28605,25248]
["2021-04-21","09:00:00",28600,28780,28560,28640,9560,null,null,null,null,null,null,null,"2021-04-21","09:00:00",28600,28785,28560,28645,144895]
["2021-04-21","10:00:00",28640,28640,28510,28510,5874,null,null,null,null,null,null,null,"2021-04-21","10:00:00",28640,28650,28510,28515,86223]
["2021-04-21","11:00:00",28510,28510,28420,28490,4747,null,null,null,null,null,null,null,"2021-04-21","11:00:00",28515,28520,28420,28490,73793]
["2021-04-21","12:00:00",28490,28560,28400,28510,4622,null,null,null,null,null,null,null,"2021-04-21","12:00:00",28485,28565,28405,28515,75613]
["2021-04-21","13:00:00",28520,28630,28480,28550,5161,null,null,null,null,null,null,null,"2021-04-21","13:00:00",28510,28630,28475,28545,70503]
["2021-04-21","14:00:00",28550,28550,28470,28500,4951,null,null,null,null,null,null,null,"2021-04-21","14:00:00",28545,28555,28465,28495,63593]
["2021-04-21","15:00:00",28490,28540,28470,28540,6337,null,null,null,null,null,null,null,"2021-04-21","15:00:00",28495,28540,28475,28540,28465]
["2021-04-22","16:30:00",28580,28670,28560,28660,1624,null,null,null,null,null,null,null,"2021-04-22","16:30:00",28585,28670,28560,28660,29161]
["2021-04-22","17:00:00",28660,28690,28580,28640,2602,null,null,null,null,null,null,null,"2021-04-22","17:00:00",28660,28695,28580,28635,44259]
["2021-04-22","18:00:00",28640,28650,28560,28570,938,null,null,null,null,null,null,null,"2021-04-22","18:00:00",28635,28645,28550,28560,25446]
["2021-04-22","19:00:00",28570,28640,28530,28640,873,null,null,null,null,null,null,null,"2021-04-22","19:00:00",28565,28650,28535,28650,27508]
["2021-04-22","20:00:00",28650,28660,28600,28600,548,null,null,null,null,null,null,null,"2021-04-22","20:00:00",28650,28655,28595,28605,15250]
["2021-04-22","21:00:00",28600,28600,28510,28520,1225,null,null,null,null,null,null,null,"2021-04-22","21:00:00",28610,28610,28505,28520,26659]
["2021-04-22","22:00:00",28520,28640,28490,28640,1722,null,null,null,null,null,null,null,"2021-04-22","22:00:00",28515,28650,28480,28650,47479]
["2021-04-22","23:00:00",28650,28710,28640,28690,1829,null,null,null,null,null,null,null,"2021-04-22","23:00:00",28650,28715,28640,28690,57528]
["2021-04-22","00:00:00",28690,28790,28690,28770,1868,null,null,null,null,null,null,null,"2021-04-22","00:00:00",28690,28790,28680,28780,37979]
["2021-04-22","01:00:00",28780,28820,28770,28780,826,null,null,null,null,null,null,null,"2021-04-22","01:00:00",28780,28820,28765,28775,21020]
["2021-04-22","02:00:00",28780,28820,28780,28820,896,null,null,null,null,null,null,null,"2021-04-22","02:00:00",28780,28820,28780,28820,12811]
["2021-04-22","03:00:00",28820,28840,28790,28820,292,null,null,null,null,null,null,null,"2021-04-22","03:00:00",28820,28835,28795,28820,9792]
["2021-04-22","04:00:00",28820,28890,28820,28890,674,null,null,null,null,null,null,null,"2021-04-22","04:00:00",28815,28895,28810,28890,19836]
["2021-04-22","05:00:00",28880,28910,28870,28870,373,null,null,null,null,null,null,null,"2021-04-22","05:00:00",28885,28910,28865,28865,6483]
["2021-04-22","08:45:00",28840,28910,28820,28900,1801,null,null,null,null,null,null,null,"2021-04-22","08:45:00",28840,28910,28810,28900,22452]
["2021-04-22","09:00:00",28910,28950,28790,28870,6527,null,null,null,null,null,null,null,"2021-04-22","09:00:00",28900,28950,28790,28860,107300]
["2021-04-22","10:00:00",28860,29060,28850,28980,8124,null,null,null,null,null,null,null,"2021-04-22","10:00:00",28865,29065,28850,28985,122745]
["2021-04-22","11:00:00",28980,29120,28980,29110,4109,null,null,null,null,null,null,null,"2021-04-22","11:00:00",28980,29120,28975,29110,65717]
["2021-04-22","12:00:00",29110,29120,29040,29070,2011,null,null,null,null,null,null,null,"2021-04-22","12:00:00",29110,29130,29040,29070,40549]
["2021-04-22","13:00:00",29080,29140,29050,29110,3194,null,null,null,null,null,null,null,"2021-04-22","13:00:00",29075,29135,29045,29115,45915]
["2021-04-22","14:00:00",29120,29180,29080,29170,5075,null,null,null,null,null,null,null,"2021-04-22","14:00:00",29115,29175,29075,29170,74130]
["2021-04-22","15:00:00",29170,29180,29120,29120,7040,null,null,null,null,null,null,null,"2021-04-22","15:00:00",29170,29175,29120,29120,33032]
["2021-04-23","16:30:00",29200,29210,29140,29140,1819,null,null,null,null,null,null,null,"2021-04-23","16:30:00",29195,29205,29135,29140,22003]
["2021-04-23","17:00:00",29140,29180,29100,29110,1904,null,null,null,null,null,null,null,"2021-04-23","17:00:00",29140,29185,29095,29105,28038]
["2021-04-23","18:00:00",29100,29160,29100,29160,381,null,null,null,null,null,null,null,"2021-04-23","18:00:00",29105,29160,29100,29160,15614]
["2021-04-23","19:00:00",29160,29170,29100,29110,391,null,null,null,null,null,null,null,"2021-04-23","19:00:00",29160,29165,29100,29115,11362]
["2021-04-23","20:00:00",29110,29120,29090,29110,393,null,null,null,null,null,null,null,"2021-04-23","20:00:00",29115,29125,29090,29105,12670]
["2021-04-23","21:00:00",29120,29190,29110,29150,642,null,null,null,null,null,null,null,"2021-04-23","21:00:00",29110,29190,29110,29155,19706]
["2021-04-23","22:00:00",29150,29170,29090,29110,1084,null,null,null,null,null,null,null,"2021-04-23","22:00:00",29155,29170,29085,29105,31600]
["2021-04-23","23:00:00",29100,29150,29030,29100,1757,null,null,null,null,null,null,null,"2021-04-23","23:00:00",29105,29160,29025,29105,47250]
["2021-04-23","00:00:00",29100,29150,29100,29130,629,null,null,null,null,null,null,null,"2021-04-23","00:00:00",29105,29150,29090,29135,18493]
["2021-04-23","01:00:00",29130,29160,29100,29150,354,null,null,null,null,null,null,null,"2021-04-23","01:00:00",29135,29160,29100,29155,12576]
["2021-04-23","02:00:00",29160,29160,28870,28880,2542,null,null,null,null,null,null,null,"2021-04-23","02:00:00",29155,29155,28865,28875,67511]
["2021-04-23","03:00:00",28870,28990,28850,28960,1195,null,null,null,null,null,null,null,"2021-04-23","03:00:00",28875,28990,28845,28955,35546]
["2021-04-23","04:00:00",28960,28990,28870,28920,1117,null,null,null,null,null,null,null,"2021-04-23","04:00:00",28960,28995,28860,28915,31371]
["2021-04-23","05:00:00",28920,28930,28890,28900,194,null,null,null,null,null,null,null,"2021-04-23","05:00:00",28910,28925,28885,28900,4654]
["2021-04-23","08:45:00",28880,28900,28820,28900,1662,null,null,null,null,null,null,null,"2021-04-23","08:45:00",28875,28905,28820,28895,24489]
["2021-04-23","09:00:00",28900,28970,28760,28970,6611,null,null,null,null,null,null,null,"2021-04-23","09:00:00",28895,28965,28760,28965,115139]
["2021-04-23","10:00:00",28970,29040,28940,29000,4147,null,null,null,null,null,null,null,"2021-04-23","10:00:00",28965,29035,28935,28995,70292]
["2021-04-23","11:00:00",28990,29020,28950,28980,1493,null,null,null,null,null,null,null,"2021-04-23","11:00:00",28990,29020,28950,28980,31175]
["2021-04-23","12:00:00",28990,29000,28930,28940,1653,null,null,null,null,null,null,null,"2021-04-23","12:00:00",28980,29000,28935,28935,25774]
["2021-04-23","13:00:00",28940,29000,28930,28940,1631,null,null,null,null,null,null,null,"2021-04-23","13:00:00",28940,29010,28925,28945,28256]
["2021-04-23","14:00:00",28950,29010,28930,29010,2478,null,null,null,null,null,null,null,"2021-04-23","14:00:00",28950,29010,28935,29005,38989]
["2021-04-23","15:00:00",29010,29010,28970,28970,2809,null,null,null,null,null,null,null,"2021-04-23","15:00:00",29005,29010,28960,28970,17877]
["2021-04-26","16:30:00",29010,29050,28980,29040,654,null,null,null,null,null,null,null,"2021-04-26","16:30:00",29010,29045,28985,29040,14966]
["2021-04-26","17:00:00",29040,29040,28980,29010,608,null,null,null,null,null,null,null,"2021-04-26","17:00:00",29045,29045,28985,29010,13713]
["2021-04-26","18:00:00",29010,29010,28950,28970,700,null,null,null,null,null,null,null,"2021-04-26","18:00:00",29010,29010,28955,28970,13104]
["2021-04-26","19:00:00",28970,29000,28970,28990,306,null,null,null,null,null,null,null,"2021-04-26","19:00:00",28970,29000,28960,28985,10248]
["2021-04-26","20:00:00",28990,28990,28960,28960,373,null,null,null,null,null,null,null,"2021-04-26","20:00:00",28990,28995,28950,28960,9302]
["2021-04-26","21:00:00",28960,28970,28860,28870,911,null,null,null,null,null,null,null,"2021-04-26","21:00:00",28965,28970,28855,28870,26526]
["2021-04-26","22:00:00",28870,28990,28870,28990,1178,null,null,null,null,null,null,null,"2021-04-26","22:00:00",28870,28995,28870,28995,33366]
["2021-04-26","23:00:00",29000,29140,28980,29140,2084,null,null,null,null,null,null,null,"2021-04-26","23:00:00",28995,29145,28980,29140,54549]
["2021-04-26","00:00:00",29140,29160,29110,29130,781,null,null,null,null,null,null,null,"2021-04-26","00:00:00",29135,29160,29110,29125,21418]
["2021-04-26","01:00:00",29130,29160,29130,29150,330,null,null,null,null,null,null,null,"2021-04-26","01:00:00",29125,29160,29125,29145,8777]
["2021-04-26","02:00:00",29150,29160,29120,29140,312,null,null,null,null,null,null,null,"2021-04-26","02:00:00",29150,29155,29120,29140,6288]
["2021-04-26","03:00:00",29150,29200,29140,29200,429,null,null,null,null,null,null,null,"2021-04-26","03:00:00",29140,29195,29140,29195,7747]
["2021-04-26","04:00:00",29200,29310,29200,29220,2152,null,null,null,null,null,null,null,"2021-04-26","04:00:00",29195,29315,29195,29215,30431]
["2021-04-26","05:00:00",29220,29230,29210,29220,165,null,null,null,null,null,null,null,"2021-04-26","05:00:00",29220,29235,29200,29220,4776]
["2021-04-26","08:45:00",29130,29140,29040,29070,2081,null,null,null,null,null,null,null,"2021-04-26","08:45:00",29130,29140,29035,29065,30226]
["2021-04-26","09:00:00",29070,29100,28900,28960,6037,null,null,null,null,null,null,null,"2021-04-26","09:00:00",29065,29105,28890,28960,113378]
["2021-04-26","10:00:00",28960,29160,28940,29120,5087,null,null,null,null,null,null,null,"2021-04-26","10:00:00",28960,29165,28940,29120,86067]
["2021-04-26","11:00:00",29130,29130,29060,29110,2226,null,null,null,null,null,null,null,"2021-04-26","11:00:00",29120,29135,29060,29105,38323]
["2021-04-26","12:00:00",29110,29170,29100,29170,1982,null,null,null,null,null,null,null,"2021-04-26","12:00:00",29105,29175,29095,29170,33187]
["2021-04-26","13:00:00",29170,29250,29140,29170,3536,null,null,null,null,null,null,null,"2021-04-26","13:00:00",29170,29250,29135,29165,56446]
["2021-04-26","14:00:00",29160,29180,29130,29140,2469,null,null,null,null,null,null,null,"2021-04-26","14:00:00",29165,29180,29135,29145,39041]
["2021-04-26","15:00:00",29140,29180,29140,29170,2902,null,null,null,null,null,null,null,"2021-04-26","15:00:00",29145,29180,29135,29165,22477]
["2021-04-27","16:30:00",29160,29200,29150,29190,737,null,null,null,null,null,null,null,"2021-04-27","16:30:00",29155,29205,29150,29190,13598]
["2021-04-27","17:00:00",29190,29210,29130,29150,994,null,null,null,null,null,null,null,"2021-04-27","17:00:00",29190,29215,29135,29150,21279]
["2021-04-27","18:00:00",29150,29190,29140,29160,418,null,null,null,null,null,null,null,"2021-04-27","18:00:00",29150,29190,29140,29165,11489]
["2021-04-27","19:00:00",29160,29170,29130,29130,474,null,null,null,null,null,null,null,"2021-04-27","19:00:00",29160,29180,29125,29130,11537]
["2021-04-27","20:00:00",29130,29200,29130,29200,417,null,null,null,null,null,null,null,"2021-04-27","20:00:00",29130,29205,29130,29195,12974]
["2021-04-27","21:00:00",29190,29220,29180,29190,622,null,null,null,null,null,null,null,"2021-04-27","21:00:00",29190,29220,29180,29185,16324]
["2021-04-27","22:00:00",29190,29240,29190,29220,728,null,null,null,null,null,null,null,"2021-04-27","22:00:00",29185,29250,29185,29220,25215]
["2021-04-27","23:00:00",29220,29230,29200,29230,646,null,null,null,null,null,null,null,"2021-04-27","23:00:00",29220,29235,29200,29230,14717]
["2021-04-27","00:00:00",29230,29280,29230,29240,941,null,null,null,null,null,null,null,"2021-04-27","00:00:00",29230,29285,29220,29240,16915]
["2021-04-27","01:00:00",29240,29250,29210,29220,380,null,null,null,null,null,null,null,"2021-04-27","01:00:00",29235,29245,29210,29220,9614]
["2021-04-27","02:00:00",29220,29240,29210,29220,198,null,null,null,null,null,null,null,"2021-04-27","02:00:00",29225,29235,29210,29215,4702]
["2021-04-27","03:00:00",29220,29250,29220,29250,174,null,null,null,null,null,null,null,"2021-04-27","03:00:00",29210,29260,29210,29255,4743]
["2021-04-27","04:00:00",29260,29260,29160,29230,600,null,null,null,null,null,null,null,"2021-04-27","04:00:00",29255,29270,29155,29230,13136]
["2021-04-27","05:00:00",29240,29250,29190,29190,145,null,null,null,null,null,null,null,"2021-04-27","05:00:00",29230,29250,29195,29195,3692]
["2021-04-27","08:45:00",29260,29260,29210,29220,1121,null,null,null,null,null,null,null,"2021-04-27","08:45:00",29260,29265,29205,29225,14502]
["2021-04-27","09:00:00",29220,29220,29100,29140,3913,null,null,null,null,null,null,null,"2021-04-27","09:00:00",29220,29225,29100,29140,82122]
["2021-04-27","10:00:00",29140,29140,29070,29100,2779,null,null,null,null,null,null,null,"2021-04-27","10:00:00",29135,29145,29065,29100,48140]
["2021-04-27","11:00:00",29100,29120,29010,29040,2092,null,null,null,null,null,null,null,"2021-04-27","11:00:00",29100,29110,29015,29045,24807]
["2021-04-27","12:00:00",29040,29110,28990,29080,2185,null,null,null,null,null,null,null,"2021-04-27","12:00:00",29045,29110,28990,29080,37563]
["2021-04-27","13:00:00",29080,29110,29040,29050,1545,null,null,null,null,null,null,null,"2021-04-27","13:00:00",29080,29120,29040,29055,21429]
["2021-04-27","14:00:00",29060,29080,29000,29000,3462,null,null,null,null,null,null,null,"2021-04-27","14:00:00",29060,29085,28990,29000,49572]
["2021-04-27","15:00:00",29000,29050,28990,28990,3396,null,null,null,null,null,null,null,"2021-04-27","15:00:00",29000,29045,28995,28995,21060]
["2021-04-28","16:30:00",29000,29000,28950,28980,710,null,null,null,null,null,null,null,"2021-04-28","16:30:00",28990,28995,28955,28975,15097]
["2021-04-28","17:00:00",28980,29030,28970,29020,1171,null,null,null,null,null,null,null,"2021-04-28","17:00:00",28980,29025,28965,29020,20971]
["2021-04-28","18:00:00",29020,29030,28830,28870,1707,null,null,null,null,null,null,null,"2021-04-28","18:00:00",29020,29025,28830,28870,32264]
["2021-04-28","19:00:00",28870,28940,28860,28930,746,null,null,null,null,null,null,null,"2021-04-28","19:00:00",28870,28940,28860,28930,22438]
["2021-04-28","20:00:00",28940,28950,28890,28900,451,null,null,null,null,null,null,null,"2021-04-28","20:00:00",28935,28955,28880,28905,16089]
["2021-04-28","21:00:00",28900,28950,28900,28910,199,null,null,null,null,null,null,null,"2021-04-28","21:00:00",28900,28950,28895,28915,10558]
["2021-04-28","22:00:00",28920,28970,28900,28910,1013,null,null,null,null,null,null,null,"2021-04-28","22:00:00",28915,28970,28895,28910,28493]
["2021-04-28","23:00:00",28910,28960,28890,28960,664,null,null,null,null,null,null,null,"2021-04-28","23:00:00",28910,28965,28885,28965,26776]
["2021-04-28","00:00:00",28960,29040,28960,29030,837,null,null,null,null,null,null,null,"2021-04-28","00:00:00",28960,29035,28950,29020,18027]
["2021-04-28","01:00:00",29030,29030,28990,29000,232,null,null,null,null,null,null,null,"2021-04-28","01:00:00",29020,29035,28995,29005,7231]
["2021-04-28","02:00:00",29010,29050,29010,29040,284,null,null,null,null,null,null,null,"2021-04-28","02:00:00",29010,29050,29000,29045,7831]
["2021-04-28","03:00:00",29050,29060,29020,29040,339,null,null,null,null,null,null,null,"2021-04-28","03:00:00",29050,29060,29020,29035,7310]
["2021-04-28","04:00:00",29030,29070,29030,29050,303,null,null,null,null,null,null,null,"2021-04-28","04:00:00",29035,29070,29020,29050,8910]
["2021-04-28","05:00:00",29050,29060,29000,29000,191,null,null,null,null,null,null,null,"2021-04-28","05:00:00",29050,29060,29000,29000,3778]
["2021-04-28","08:45:00",29000,29000,28920,28930,983,null,null,null,null,null,null,null,"2021-04-28","08:45:00",29000,29000,28920,28925,18850]
["2021-04-28","09:00:00",28930,28990,28860,28970,3948,null,null,null,null,null,null,null,"2021-04-28","09:00:00",28925,28990,28865,28975,80996]
["2021-04-28","10:00:00",28970,29120,28950,29100,4294,null,null,null,null,null,null,null,"2021-04-28","10:00:00",28975,29120,28950,29100,82915]
["2021-04-28","11:00:00",29100,29110,29070,29090,1150,null,null,null,null,null,null,null,"2021-04-28","11:00:00",29100,29115,29070,29085,27546]
["2021-04-28","12:00:00",29080,29130,29070,29090,1482,null,null,null,null,null,null,null,"2021-04-28","12:00:00",29080,29130,29060,29095,29200]
["2021-04-28","13:00:00",29090,29110,29080,29100,1334,null,null,null,null,null,null,null,"2021-04-28","13:00:00",29095,29105,29075,29095,17131]
["2021-04-28","14:00:00",29090,29140,29050,29070,2804,null,null,null,null,null,null,null,"2021-04-28","14:00:00",29095,29140,29050,29070,46482]
["2021-04-28","15:00:00",29070,29080,29050,29050,2232,null,null,null,null,null,null,null,"2021-04-28","15:00:00",29070,29080,29050,29050,15580]
["2021-04-30","16:30:00",29040,29070,29040,29070,601,null,null,null,null,null,null,null,"2021-04-30","16:30:00",29040,29075,29040,29070,11456]
["2021-04-30","17:00:00",29060,29060,29020,29060,553,null,null,null,null,null,null,null,"2021-04-30","17:00:00",29070,29070,29025,29050,13792]
["2021-04-30","18:00:00",29050,29080,29040,29070,339,null,null,null,null,null,null,null,"2021-04-30","18:00:00",29055,29080,29035,29070,10629]
["2021-04-30","19:00:00",29070,29070,29020,29060,661,null,null,null,null,null,null,null,"2021-04-30","19:00:00",29070,29070,29020,29055,12136]
["2021-04-30","20:00:00",29060,29060,29000,29020,320,null,null,null,null,null,null,null,"2021-04-30","20:00:00",29050,29065,29000,29025,11346]
["2021-04-30","21:00:00",29020,29050,29020,29050,220,null,null,null,null,null,null,null,"2021-04-30","21:00:00",29025,29060,29020,29055,9836]
["2021-04-30","22:00:00",29060,29060,29020,29060,669,null,null,null,null,null,null,null,"2021-04-30","22:00:00",29055,29065,29020,29060,14969]
["2021-04-30","23:00:00",29060,29090,29030,29060,566,null,null,null,null,null,null,null,"2021-04-30","23:00:00",29060,29090,29030,29065,18572]
["2021-04-30","00:00:00",29060,29060,28990,29000,543,null,null,null,null,null,null,null,"2021-04-30","00:00:00",29060,29060,28985,28995,14710]
["2021-04-30","01:00:00",28990,29030,28990,29010,263,null,null,null,null,null,null,null,"2021-04-30","01:00:00",28995,29030,28985,29020,7355]
["2021-04-30","02:00:00",29010,29020,28970,28970,250,null,null,null,null,null,null,null,"2021-04-30","02:00:00",29020,29020,28960,28975,4794]
["2021-04-30","03:00:00",28970,29040,28960,29020,776,null,null,null,null,null,null,null,"2021-04-30","03:00:00",28970,29035,28955,29015,24015]
["2021-04-30","04:00:00",29020,29020,28900,28940,808,null,null,null,null,null,null,null,"2021-04-30","04:00:00",29015,29020,28905,28940,25213]
["2021-04-30","05:00:00",28940,28950,28910,28920,177,null,null,null,null,null,null,null,"2021-04-30","05:00:00",28945,28950,28915,28925,4384]
["2021-04-30","08:45:00",28910,29000,28890,29000,1193,null,null,null,null,null,null,null,"2021-04-30","08:45:00",28900,29000,28890,29000,20220]
["2021-04-30","09:00:00",29000,29060,28890,28980,5574,null,null,null,null,null,null,null,"2021-04-30","09:00:00",29000,29055,28895,28985,108860]
["2021-04-30","10:00:00",28990,28990,28920,28930,2668,null,null,null,null,null,null,null,"2021-04-30","10:00:00",28985,28990,28920,28925,44787]
["2021-04-30","11:00:00",28920,28940,28890,28920,2111,null,null,null,null,null,null,null,"2021-04-30","11:00:00",28925,28940,28885,28925,30744]
["2021-04-30","12:00:00",28920,28930,28890,28900,1188,null,null,null,null,null,null,null,"2021-04-30","12:00:00",28920,28930,28890,28900,23161]
["2021-04-30","13:00:00",28900,28930,28820,28820,2382,null,null,null,null,null,null,null,"2021-04-30","13:00:00",28900,28925,28820,28825,39529]
["2021-04-30","14:00:00",28830,28850,28770,28830,5429,null,null,null,null,null,null,null,"2021-04-30","14:00:00",28825,28855,28760,28830,79099]
["2021-04-30","15:00:00",28830,28900,28820,28880,6394,null,null,null,null,null,null,null,"2021-04-30","15:00:00",28830,28900,28820,28885,33265]
["2021-05-06","16:30:00",28910,28940,28900,28920,751,null,null,null,null,null,null,null,"2021-05-06","16:30:00",28910,28945,28900,28925,13897]
["2021-05-06","17:00:00",28920,28940,28900,28900,630,null,null,null,null,null,null,null,"2021-05-06","17:00:00",28925,28940,28895,28900,12453]
["2021-05-06","18:00:00",28900,28930,28890,28900,427,null,null,null,null,null,null,null,"2021-05-06","18:00:00",28900,28935,28885,28900,10739]
["2021-05-06","19:00:00",28890,28890,28820,28830,811,null,null,null,null,null,null,null,"2021-05-06","19:00:00",28895,28900,28820,28830,21845]
["2021-05-06","20:00:00",28830,28890,28820,28880,559,null,null,null,null,null,null,null,"2021-05-06","20:00:00",28830,28885,28815,28880,15500]
["2021-05-06","21:00:00",28880,28900,28870,28880,532,null,null,null,null,null,null,null,"2021-05-06","21:00:00",28885,28900,28865,28885,13230]
["2021-05-06","22:00:00",28880,28950,28850,28950,1046,null,null,null,null,null,null,null,"2021-05-06","22:00:00",28885,28945,28855,28945,25072]
["2021-05-06","23:00:00",28950,28960,28890,28920,942,null,null,null,null,null,null,null,"2021-05-06","23:00:00",28950,28960,28900,28915,28281]
["2021-05-06","00:00:00",28920,28920,28870,28890,1095,null,null,null,null,null,null,null,"2021-05-06","00:00:00",28910,28915,28865,28900,26481]
["2021-05-06","01:00:00",28900,28910,28870,28880,332,null,null,null,null,null,null,null,"2021-05-06","01:00:00",28900,28910,28865,28880,9807]
["2021-05-06","02:00:00",28880,28900,28820,28830,407,null,null,null,null,null,null,null,"2021-05-06","02:00:00",28880,28905,28820,28830,11341]
["2021-05-06","03:00:00",28830,28860,28820,28840,239,null,null,null,null,null,null,null,"2021-05-06","03:00:00",28830,28860,28825,28835,9315]
["2021-05-06","04:00:00",28840,28850,28800,28850,608,null,null,null,null,null,null,null,"2021-05-06","04:00:00",28840,28860,28790,28855,17195]
["2021-05-06","05:00:00",28860,28870,28840,28860,185,null,null,null,null,null,null,null,"2021-05-06","05:00:00",28855,28870,28840,28860,3744]
["2021-05-06","08:45:00",29040,29080,28970,29030,1921,null,null,null,null,null,null,null,"2021-05-06","08:45:00",29045,29075,28965,29030,26532]
["2021-05-06","09:00:00",29020,29300,29020,29300,8899,null,null,null,null,null,null,null,"2021-05-06","09:00:00",29025,29300,29020,29295,139966]
["2021-05-06","10:00:00",29300,29430,29290,29430,7816,null,null,null,null,null,null,null,"2021-05-06","10:00:00",29295,29425,29285,29425,86940]
["2021-05-06","11:00:00",29420,29440,29330,29360,4398,null,null,null,null,null,null,null,"2021-05-06","11:00:00",29425,29445,29330,29355,58678]
["2021-05-06","12:00:00",29360,29360,29280,29280,3401,null,null,null,null,null,null,null,"2021-05-06","12:00:00",29355,29365,29280,29280,54768]
["2021-05-06","13:00:00",29290,29350,29270,29270,2472,null,null,null,null,null,null,null,"2021-05-06","13:00:00",29285,29345,29265,29270,41937]
["2021-05-06","14:00:00",29270,29370,29270,29350,5350,null,null,null,null,null,null,null,"2021-05-06","14:00:00",29270,29365,29265,29350,62123]
["2021-05-06","15:00:00",29350,29350,29310,29310,3226,null,null,null,null,null,null,null,"2021-05-06","15:00:00",29350,29350,29310,29310,20377]
["2021-05-07","16:30:00",29400,29410,29350,29350,1135,null,null,null,null,null,null,null,"2021-05-07","16:30:00",29400,29405,29350,29355,18610]
["2021-05-07","17:00:00",29360,29370,29280,29290,1313,null,null,null,null,null,null,null,"2021-05-07","17:00:00",29355,29370,29275,29295,25323]
["2021-05-07","18:00:00",29300,29320,29210,29250,1582,null,null,null,null,null,null,null,"2021-05-07","18:00:00",29300,29315,29200,29250,34692]
["2021-05-07","19:00:00",29240,29290,29240,29250,434,null,null,null,null,null,null,null,"2021-05-07","19:00:00",29245,29290,29240,29245,17149]
["2021-05-07","20:00:00",29250,29280,29250,29250,406,null,null,null,null,null,null,null,"2021-05-07","20:00:00",29245,29280,29240,29250,11845]
["2021-05-07","21:00:00",29250,29280,29240,29260,560,null,null,null,null,null,null,null,"2021-05-07","21:00:00",29250,29280,29240,29265,15764]
["2021-05-07","22:00:00",29270,29310,29240,29240,1119,null,null,null,null,null,null,null,"2021-05-07","22:00:00",29265,29310,29235,29240,36253]
["2021-05-07","23:00:00",29240,29260,29190,29230,1487,null,null,null,null,null,null,null,"2021-05-07","23:00:00",29240,29260,29185,29235,45531]
["2021-05-07","00:00:00",29240,29330,29190,29310,1183,null,null,null,null,null,null,null,"2021-05-07","00:00:00",29235,29340,29195,29310,32463]
["2021-05-07","01:00:00",29310,29320,29260,29300,478,null,null,null,null,null,null,null,"2021-05-07","01:00:00",29310,29320,29265,29295,15074]
["2021-05-07","02:00:00",29290,29300,29260,29260,334,null,null,null,null,null,null,null,"2021-05-07","02:00:00",29295,29305,29255,29265,8936]
["2021-05-07","03:00:00",29260,29280,29220,29270,500,null,null,null,null,null,null,null,"2021-05-07","03:00:00",29260,29285,29210,29265,15831]
["2021-05-07","04:00:00",29270,29370,29250,29370,479,null,null,null,null,null,null,null,"2021-05-07","04:00:00",29265,29370,29250,29365,16202]
["2021-05-07","05:00:00",29360,29380,29350,29380,238,null,null,null,null,null,null,null,"2021-05-07","05:00:00",29365,29380,29350,29380,4523]
["2021-05-07","08:45:00",29310,29360,29310,29340,1013,null,null,null,null,null,null,null,"2021-05-07","08:45:00",29310,29360,29310,29350,15058]
["2021-05-07","09:00:00",29350,29370,29230,29360,5349,null,null,null,null,null,null,null,"2021-05-07","09:00:00",29350,29375,29235,29350,95430]
["2021-05-07","10:00:00",29350,29460,29350,29420,4964,null,null,null,null,null,null,null,"2021-05-07","10:00:00",29355,29460,29350,29415,80567]
["2021-05-07","11:00:00",29420,29440,29360,29390,2346,null,null,null,null,null,null,null,"2021-05-07","11:00:00",29415,29440,29365,29385,35219]
["2021-05-07","12:00:00",29390,29400,29350,29380,1527,null,null,null,null,null,null,null,"2021-05-07","12:00:00",29385,29400,29350,29375,30647]
["2021-05-07","13:00:00",29370,29400,29330,29380,2101,null,null,null,null,null,null,null,"2021-05-07","13:00:00",29375,29395,29335,29370,33018]
["2021-05-07","14:00:00",29380,29400,29350,29360,2869,null,null,null,null,null,null,null,"2021-05-07","14:00:00",29375,29405,29350,29365,44057]
["2021-05-07","15:00:00",29370,29390,29350,29390,2305,null,null,null,null,null,null,null,"2021-05-07","15:00:00",29370,29385,29345,29385,14397]
["2021-05-10","16:30:00",29370,29380,29360,29360,706,null,null,null,null,null,null,null,"2021-05-10","16:30:00",29370,29390,29355,29360,12862]
["2021-05-10","17:00:00",29360,29390,29350,29390,766,null,null,null,null,null,null,null,"2021-05-10","17:00:00",29355,29400,29350,29390,15149]
["2021-05-10","18:00:00",29390,29390,29370,29390,428,null,null,null,null,null,null,null,"2021-05-10","18:00:00",29390,29400,29365,29385,10247]
["2021-05-10","19:00:00",29390,29420,29380,29410,548,null,null,null,null,null,null,null,"2021-05-10","19:00:00",29390,29415,29375,29405,12001]
["2021-05-10","20:00:00",29400,29410,29390,29410,330,null,null,null,null,null,null,null,"2021-05-10","20:00:00",29405,29415,29390,29415,7824]
["2021-05-10","21:00:00",29410,29410,29280,29340,1970,null,null,null,null,null,null,null,"2021-05-10","21:00:00",29410,29415,29285,29340,54708]
["2021-05-10","22:00:00",29340,29370,29270,29350,2506,null,null,null,null,null,null,null,"2021-05-10","22:00:00",29335,29375,29265,29350,49604]
["2021-05-10","23:00:00",29360,29410,29360,29390,1606,null,null,null,null,null,null,null,"2021-05-10","23:00:00",29350,29405,29350,29395,34626]
["2021-05-10","00:00:00",29400,29410,29370,29410,477,null,null,null,null,null,null,null,"2021-05-10","00:00:00",29395,29420,29370,29410,15187]
["2021-05-10","01:00:00",29410,29410,29380,29390,347,null,null,null,null,null,null,null,"2021-05-10","01:00:00",29410,29410,29380,29390,9622]
["2021-05-10","02:00:00",29390,29390,29340,29360,415,null,null,null,null,null,null,null,"2021-05-10","02:00:00",29390,29390,29345,29355,9522]
["2021-05-10","03:00:00",29350,29390,29340,29390,343,null,null,null,null,null,null,null,"2021-05-10","03:00:00",29350,29390,29335,29390,9243]
["2021-05-10","04:00:00",29390,29420,29390,29410,484,null,null,null,null,null,null,null,"2021-05-10","04:00:00",29390,29420,29380,29405,10887]
["2021-05-10","05:00:00",29410,29420,29400,29410,146,null,null,null,null,null,null,null,"2021-05-10","05:00:00",29405,29420,29400,29415,3517]
["2021-05-10","08:45:00",29370,29420,29370,29390,1108,null,null,null,null,null,null,null,"2021-05-10","08:45:00",29370,29415,29370,29400,16073]
["2021-05-10","09:00:00",29400,29650,29350,29620,9262,null,null,null,null,null,null,null,"2021-05-10","09:00:00",29395,29650,29350,29620,142598]
["2021-05-10","10:00:00",29620,29700,29610,29640,4895,null,null,null,null,null,null,null,"2021-05-10","10:00:00",29615,29695,29610,29635,68917]
["2021-05-10","11:00:00",29630,29630,29590,29600,1363,null,null,null,null,null,null,null,"2021-05-10","11:00:00",29635,29640,29590,29600,26405]
["2021-05-10","12:00:00",29610,29610,29540,29550,1850,null,null,null,null,null,null,null,"2021-05-10","12:00:00",29605,29610,29540,29555,39991]
["2021-05-10","13:00:00",29550,29550,29510,29550,1820,null,null,null,null,null,null,null,"2021-05-10","13:00:00",29560,29560,29510,29550,30833]
["2021-05-10","14:00:00",29540,29560,29500,29530,2581,null,null,null,null,null,null,null,"2021-05-10","14:00:00",29545,29560,29495,29535,48288]
["2021-05-10","15:00:00",29530,29570,29520,29570,2846,null,null,null,null,null,null,null,"2021-05-10","15:00:00",29535,29570,29520,29570,19962]
["2021-05-11","16:30:00",29530,29540,29520,29520,676,null,null,null,null,null,null,null,"2021-05-11","16:30:00",29525,29545,29510,29520,12310]
["2021-05-11","17:00:00",29520,29540,29480,29490,903,null,null,null,null,null,null,null,"2021-05-11","17:00:00",29520,29540,29480,29495,16773]
["2021-05-11","18:00:00",29490,29520,29490,29510,314,null,null,null,null,null,null,null,"2021-05-11","18:00:00",29495,29520,29490,29510,10179]
["2021-05-11","19:00:00",29510,29530,29510,29520,241,null,null,null,null,null,null,null,"2021-05-11","19:00:00",29510,29535,29505,29525,8155]
["2021-05-11","20:00:00",29520,29550,29520,29540,278,null,null,null,null,null,null,null,"2021-05-11","20:00:00",29530,29550,29525,29540,7633]
["2021-05-11","21:00:00",29540,29560,29530,29540,524,null,null,null,null,null,null,null,"2021-05-11","21:00:00",29535,29565,29530,29540,10871]
["2021-05-11","22:00:00",29540,29560,29510,29530,775,null,null,null,null,null,null,null,"2021-05-11","22:00:00",29540,29555,29515,29530,20587]
["2021-05-11","23:00:00",29530,29540,29480,29490,1563,null,null,null,null,null,null,null,"2021-05-11","23:00:00",29530,29545,29480,29490,29857]
["2021-05-11","00:00:00",29490,29540,29490,29530,653,null,null,null,null,null,null,null,"2021-05-11","00:00:00",29495,29545,29485,29525,18019]
["2021-05-11","01:00:00",29530,29540,29510,29510,190,null,null,null,null,null,null,null,"2021-05-11","01:00:00",29530,29545,29510,29515,6758]
["2021-05-11","02:00:00",29510,29510,29490,29490,310,null,null,null,null,null,null,null,"2021-05-11","02:00:00",29515,29515,29480,29485,8910]
["2021-05-11","03:00:00",29480,29480,29320,29350,1698,null,null,null,null,null,null,null,"2021-05-11","03:00:00",29485,29490,29325,29350,29946]
["2021-05-11","04:00:00",29350,29370,29270,29270,1128,null,null,null,null,null,null,null,"2021-05-11","04:00:00",29345,29365,29260,29270,22501]
["2021-05-11","05:00:00",29270,29270,29240,29270,351,null,null,null,null,null,null,null,"2021-05-11","05:00:00",29275,29275,29230,29270,6454]
["2021-05-11","08:45:00",29240,29270,29210,29260,1489,null,null,null,null,null,null,null,"2021-05-11","08:45:00",29235,29275,29205,29260,25237]
["2021-05-11","09:00:00",29260,29310,28830,28880,12541,null,null,null,null,null,null,null,"2021-05-11","09:00:00",29260,29310,28830,28880,206850]
["2021-05-11","10:00:00",28880,28930,28720,28780,6759,null,null,null,null,null,null,null,"2021-05-11","10:00:00",28880,28930,28720,28785,127958]
["2021-05-11","11:00:00",28780,28790,28630,28670,4843,null,null,null,null,null,null,null,"2021-05-11","11:00:00",28785,28790,28625,28665,78384]
["2021-05-11","12:00:00",28670,28740,28600,28640,3963,null,null,null,null,null,null,null,"2021-05-11","12:00:00",28665,28740,28600,28640,81632]
["2021-05-11","13:00:00",28640,28660,28520,28540,4684,null,null,null,null,null,null,null,"2021-05-11","13:00:00",28645,28660,28525,28540,80793]
["2021-05-11","14:00:00",28540,28630,28530,28620,5957,null,null,null,null,null,null,null,"2021-05-11","14:00:00",28540,28630,28530,28625,97396]
["2021-05-11","15:00:00",28630,28690,28600,28690,6665,null,null,null,null,null,null,null,"2021-05-11","15:00:00",28620,28690,28600,28690,30889]
["2021-05-12","16:30:00",28620,28650,28510,28610,2314,null,null,null,null,null,null,null,"2021-05-12","16:30:00",28620,28650,28505,28600,38426]
["2021-05-12","17:00:00",28610,28670,28530,28590,3883,null,null,null,null,null,null,null,"2021-05-12","17:00:00",28605,28670,28525,28585,55123]
["2021-05-12","18:00:00",28590,28700,28590,28650,1683,null,null,null,null,null,null,null,"2021-05-12","18:00:00",28590,28700,28585,28650,32237]
["2021-05-12","19:00:00",28660,28660,28570,28620,1292,null,null,null,null,null,null,null,"2021-05-12","19:00:00",28650,28670,28570,28625,31202]
["2021-05-12","20:00:00",28620,28630,28530,28540,1008,null,null,null,null,null,null,null,"2021-05-12","20:00:00",28620,28635,28530,28545,23789]
["2021-05-12","21:00:00",28540,28560,28310,28320,4181,null,null,null,null,null,null,null,"2021-05-12","21:00:00",28545,28570,28310,28320,73809]
["2021-05-12","22:00:00",28320,28520,28260,28520,3791,null,null,null,null,null,null,null,"2021-05-12","22:00:00",28320,28525,28255,28525,87928]
["2021-05-12","23:00:00",28530,28560,28280,28400,4689,null,null,null,null,null,null,null,"2021-05-12","23:00:00",28530,28565,28280,28400,109575]
["2021-05-12","00:00:00",28400,28540,28340,28520,2433,null,null,null,null,null,null,null,"2021-05-12","00:00:00",28395,28550,28345,28525,53721]
["2021-05-12","01:00:00",28520,28540,28420,28460,882,null,null,null,null,null,null,null,"2021-05-12","01:00:00",28525,28545,28420,28465,29030]
["2021-05-12","02:00:00",28460,28630,28460,28600,982,null,null,null,null,null,null,null,"2021-05-12","02:00:00",28460,28630,28455,28600,30289]
["2021-05-12","03:00:00",28610,28640,28560,28610,923,null,null,null,null,null,null,null,"2021-05-12","03:00:00",28605,28645,28560,28615,24370]
["2021-05-12","04:00:00",28610,28660,28550,28610,961,null,null,null,null,null,null,null,"2021-05-12","04:00:00",28615,28655,28550,28610,24875]
["2021-05-12","05:00:00",28620,28620,28580,28580,157,null,null,null,null,null,null,null,"2021-05-12","05:00:00",28615,28625,28585,28585,3366]
["2021-05-12","08:45:00",28600,28700,28560,28700,1307,null,null,null,null,null,null,null,"2021-05-12","08:45:00",28600,28700,28560,28700,26303]
["2021-05-12","09:00:00",28700,28840,28320,28390,12598,null,null,null,null,null,null,null,"2021-05-12","09:00:00",28695,28845,28325,28395,223026]
["2021-05-12","10:00:00",28390,28540,28340,28360,7848,null,null,null,null,null,null,null,"2021-05-12","10:00:00",28395,28540,28335,28365,135948]
["2021-05-12","11:00:00",28370,28480,28330,28390,4862,null,null,null,null,null,null,null,"2021-05-12","11:00:00",28370,28485,28330,28385,79198]
["2021-05-12","12:00:00",28390,28410,28020,28060,11172,null,null,null,null,null,null,null,"2021-05-12","12:00:00",28390,28415,28015,28055,165921]
["2021-05-12","13:00:00",28060,28080,27880,28010,9219,null,null,null,null,null,null,null,"2021-05-12","13:00:00",28060,28085,27875,28015,135775]
["2021-05-12","14:00:00",28020,28240,28000,28150,8372,null,null,null,null,null,null,null,"2021-05-12","14:00:00",28015,28240,27995,28160,128940]
["2021-05-12","15:00:00",28150,28170,28100,28140,5848,null,null,null,null,null,null,null,"2021-05-12","15:00:00",28160,28165,28100,28140,26669]
["2021-05-13","16:30:00",28250,28320,28230,28300,2092,null,null,null,null,null,null,null,"2021-05-13","16:30:00",28250,28330,28230,28300,34700]
["2021-05-13","17:00:00",28300,28310,28140,28220,2637,null,null,null,null,null,null,null,"2021-05-13","17:00:00",28295,28320,28145,28220,52488]
["2021-05-13","18:00:00",28220,28250,28130,28190,1284,null,null,null,null,null,null,null,"2021-05-13","18:00:00",28220,28255,28125,28195,31800]
["2021-05-13","19:00:00",28190,28240,28140,28160,1415,null,null,null,null,null,null,null,"2021-05-13","19:00:00",28195,28245,28140,28155,29631]
["2021-05-13","20:00:00",28160,28190,28140,28180,837,null,null,null,null,null,null,null,"2021-05-13","20:00:00",28155,28195,28135,28180,19248]
["2021-05-13","21:00:00",28180,28220,28010,28160,3948,null,null,null,null,null,null,null,"2021-05-13","21:00:00",28180,28220,28005,28155,81477]
["2021-05-13","22:00:00",28160,28200,28050,28090,3451,null,null,null,null,null,null,null,"2021-05-13","22:00:00",28155,28200,28050,28095,79094]
["2021-05-13","23:00:00",28090,28160,27940,28000,3776,null,null,null,null,null,null,null,"2021-05-13","23:00:00",28095,28160,27940,28000,69178]
["2021-05-13","00:00:00",28000,28080,27940,27950,2136,null,null,null,null,null,null,null,"2021-05-13","00:00:00",28000,28090,27935,27955,49218]
["2021-05-13","01:00:00",27950,28000,27870,27950,2129,null,null,null,null,null,null,null,"2021-05-13","01:00:00",27955,27995,27875,27955,43512]
["2021-05-13","02:00:00",27950,28040,27900,27930,1325,null,null,null,null,null,null,null,"2021-05-13","02:00:00",27950,28045,27900,27935,37391]
["2021-05-13","03:00:00",27940,27950,27810,27860,1448,null,null,null,null,null,null,null,"2021-05-13","03:00:00",27940,27950,27815,27860,34531]
["2021-05-13","04:00:00",27860,27870,27660,27740,2798,null,null,null,null,null,null,null,"2021-05-13","04:00:00",27855,27870,27655,27745,55002]
["2021-05-13","05:00:00",27750,27760,27670,27690,424,null,null,null,null,null,null,null,"2021-05-13","05:00:00",27745,27765,27670,27695,6600]
["2021-05-13","08:45:00",27800,27800,27730,27790,2556,null,null,null,null,null,null,null,"2021-05-13","08:45:00",27800,27800,27725,27790,26214]
["2021-05-13","09:00:00",27790,27800,27570,27690,11733,null,null,null,null,null,null,null,"2021-05-13","09:00:00",27790,27805,27570,27690,170057]
["2021-05-13","10:00:00",27690,27700,27550,27640,6959,null,null,null,null,null,null,null,"2021-05-13","10:00:00",27695,27700,27550,27635,115974]
["2021-05-13","11:00:00",27630,27690,27530,27630,4262,null,null,null,null,null,null,null,"2021-05-13","11:00:00",27640,27695,27525,27630,76995]
["2021-05-13","12:00:00",27630,27760,27630,27680,4862,null,null,null,null,null,null,null,"2021-05-13","12:00:00",27630,27765,27630,27680,69780]
["2021-05-13","13:00:00",27670,27730,27580,27600,4038,null,null,null,null,null,null,null,"2021-05-13","13:00:00",27680,27735,27575,27595,65314]
["2021-05-13","14:00:00",27590,27600,27380,27450,10089,null,null,null,null,null,null,null,"2021-05-13","14:00:00",27595,27600,27380,27445,150248]
["2021-05-13","15:00:00",27450,27540,27420,27480,7366,null,null,null,null,null,null,null,"2021-05-13","15:00:00",27445,27540,27425,27485,38193]
["2021-05-14","16:30:00",27370,27390,27180,27230,4732,null,null,null,null,null,null,null,"2021-05-14","16:30:00",27370,27390,27180,27235,67780]
["2021-05-14","17:00:00",27230,27280,27130,27220,4996,null,null,null,null,null,null,null,"2021-05-14","17:00:00",27235,27280,27130,27220,87682]
["2021-05-14","18:00:00",27230,27310,27170,27260,3267,null,null,null,null,null,null,null,"2021-05-14","18:00:00",27225,27315,27170,27260,58415]
["2021-05-14","19:00:00",27260,27330,27190,27320,1426,null,null,null,null,null,null,null,"2021-05-14","19:00:00",27260,27325,27190,27315,37936]
["2021-05-14","20:00:00",27320,27430,27270,27390,1797,null,null,null,null,null,null,null,"2021-05-14","20:00:00",27315,27430,27275,27385,46942]
["2021-05-14","21:00:00",27380,27490,27380,27450,1794,null,null,null,null,null,null,null,"2021-05-14","21:00:00",27385,27490,27375,27450,46432]
["2021-05-14","22:00:00",27450,27630,27450,27610,3126,null,null,null,null,null,null,null,"2021-05-14","22:00:00",27450,27635,27440,27610,70055]
["2021-05-14","23:00:00",27620,27710,27600,27660,3123,null,null,null,null,null,null,null,"2021-05-14","23:00:00",27610,27710,27605,27660,63249]
["2021-05-14","00:00:00",27670,27680,27540,27570,2725,null,null,null,null,null,null,null,"2021-05-14","00:00:00",27665,27670,27535,27575,48695]
["2021-05-14","01:00:00",27580,27650,27570,27600,1093,null,null,null,null,null,null,null,"2021-05-14","01:00:00",27580,27655,27565,27600,29713]
["2021-05-14","02:00:00",27600,27640,27470,27530,1098,null,null,null,null,null,null,null,"2021-05-14","02:00:00",27600,27640,27465,27530,31438]
["2021-05-14","03:00:00",27530,27710,27530,27660,920,null,null,null,null,null,null,null,"2021-05-14","03:00:00",27530,27720,27530,27660,23558]
["2021-05-14","04:00:00",27660,27760,27650,27700,737,null,null,null,null,null,null,null,"2021-05-14","04:00:00",27660,27755,27655,27695,21408]
["2021-05-14","05:00:00",27690,27720,27690,27710,278,null,null,null,null,null,null,null,"2021-05-14","05:00:00",27695,27715,27685,27715,5781]
["2021-05-14","08:45:00",27830,27870,27750,27800,5316,null,null,null,null,null,null,null,"2021-05-14","08:45:00",27830,27870,27750,27805,41491]
["2021-05-14","09:00:00",27800,27950,27720,27890,11022,null,null,null,null,null,null,null,"2021-05-14","09:00:00",27805,27955,27725,27890,157014]
["2021-05-14","10:00:00",27900,27920,27770,27840,5105,null,null,null,null,null,null,null,"2021-05-14","10:00:00",27890,27920,27765,27840,76786]
["2021-05-14","11:00:00",27840,27940,27810,27930,3466,null,null,null,null,null,null,null,"2021-05-14","11:00:00",27840,27945,27810,27925,57555]
["2021-05-14","12:00:00",27930,28050,27930,28000,4002,null,null,null,null,null,null,null,"2021-05-14","12:00:00",27930,28050,27925,28005,65213]
["2021-05-14","13:00:00",28010,28100,28010,28060,3653,null,null,null,null,null,null,null,"2021-05-14","13:00:00",28005,28100,28005,28060,55694]
["2021-05-14","14:00:00",28070,28150,28060,28100,6446,null,null,null,null,null,null,null,"2021-05-14","14:00:00",28060,28145,28055,28095,76790]
["2021-05-14","15:00:00",28090,28100,27990,28040,9230,null,null,null,null,null,null,null,"2021-05-14","15:00:00",28095,28095,27985,28040,37850]
["2021-05-17","16:30:00",27970,27990,27930,27960,1242,null,null,null,null,null,null,null,"2021-05-17","16:30:00",27975,27990,27935,27960,19668]
["2021-05-17","17:00:00",27960,28020,27940,28010,1631,null,null,null,null,null,null,null,"2021-05-17","17:00:00",27965,28020,27935,28015,26794]
["2021-05-17","18:00:00",28020,28070,28020,28020,1190,null,null,null,null,null,null,null,"2021-05-17","18:00:00",28015,28070,28010,28025,23665]
["2021-05-17","19:00:00",28030,28050,28010,28020,502,null,null,null,null,null,null,null,"2021-05-17","19:00:00",28020,28050,28005,28020,14534]
["2021-05-17","20:00:00",28010,28070,28010,28060,585,null,null,null,null,null,null,null,"2021-05-17","20:00:00",28020,28065,28005,28060,13048]
["2021-05-17","21:00:00",28060,28070,27990,28050,1138,null,null,null,null,null,null,null,"2021-05-17","21:00:00",28060,28075,27985,28050,25903]
["2021-05-17","22:00:00",28050,28200,28050,28200,2053,null,null,null,null,null,null,null,"2021-05-17","22:00:00",28050,28200,28040,28195,51277]
["2021-05-17","23:00:00",28190,28220,28140,28210,2095,null,null,null,null,null,null,null,"2021-05-17","23:00:00",28200,28220,28130,28215,52086]
["2021-05-17","00:00:00",28210,28270,28190,28220,1268,null,null,null,null,null,null,null,"2021-05-17","00:00:00",28215,28265,28185,28220,28039]
["2021-05-17","01:00:00",28220,28270,28220,28260,502,null,null,null,null,null,null,null,"2021-05-17","01:00:00",28220,28280,28220,28260,13581]
["2021-05-17","02:00:00",28260,28290,28240,28270,419,null,null,null,null,null,null,null,"2021-05-17","02:00:00",28260,28280,28240,28265,12175]
["2021-05-17","03:00:00",28260,28320,28260,28300,507,null,null,null,null,null,null,null,"2021-05-17","03:00:00",28265,28320,28260,28305,12587]
["2021-05-17","04:00:00",28310,28320,28280,28300,612,null,null,null,null,null,null,null,"2021-05-17","04:00:00",28305,28325,28270,28300,18886]
["2021-05-17","05:00:00",28300,28310,28280,28280,132,null,null,null,null,null,null,null,"2021-05-17","05:00:00",28300,28315,28280,28280,3895]
["2021-05-17","08:45:00",28310,28340,28250,28340,2098,null,null,null,null,null,null,null,"2021-05-17","08:45:00",28310,28350,28250,28335,27432]
["2021-05-17","09:00:00",28330,28340,27880,27970,8740,null,null,null,null,null,null,null,"2021-05-17","09:00:00",28330,28345,27870,27960,162138]
["2021-05-17","10:00:00",27960,28030,27900,27900,4876,null,null,null,null,null,null,null,"2021-05-17","10:00:00",27965,28030,27890,27900,82569]
["2021-05-17","11:00:00",27900,27930,27710,27770,5387,null,null,null,null,null,null,null,"2021-05-17","11:00:00",27905,27930,27715,27765,84459]
["2021-05-17","12:00:00",27760,27760,27620,27680,4160,null,null,null,null,null,null,null,"2021-05-17","12:00:00",27765,27770,27620,27675,68076]
["2021-05-17","13:00:00",27680,27810,27640,27800,3127,null,null,null,null,null,null,null,"2021-05-17","13:00:00",27680,27815,27645,27810,60669]
["2021-05-17","14:00:00",27810,27870,27780,27830,3805,null,null,null,null,null,null,null,"2021-05-17","14:00:00",27810,27875,27785,27825,69857]
["2021-05-17","15:00:00",27830,27830,27770,27770,3724,null,null,null,null,null,null,null,"2021-05-17","15:00:00",27825,27835,27770,27770,22600]
["2021-05-18","16:30:00",27780,27780,27670,27690,1707,null,null,null,null,null,null,null,"2021-05-18","16:30:00",27780,27780,27665,27690,28947]
["2021-05-18","17:00:00",27690,27820,27690,27810,1685,null,null,null,null,null,null,null,"2021-05-18","17:00:00",27690,27825,27685,27810,33044]
["2021-05-18","18:00:00",27810,27820,27770,27820,732,null,null,null,null,null,null,null,"2021-05-18","18:00:00",27815,27820,27770,27810,20466]
["2021-05-18","19:00:00",27820,27820,27700,27720,1109,null,null,null,null,null,null,null,"2021-05-18","19:00:00",27810,27815,27700,27715,31698]
["2021-05-18","20:00:00",27710,27750,27670,27680,776,null,null,null,null,null,null,null,"2021-05-18","20:00:00",27715,27760,27670,27685,23618]
["2021-05-18","21:00:00",27680,27720,27640,27710,884,null,null,null,null,null,null,null,"2021-05-18","21:00:00",27680,27720,27630,27710,28235]
["2021-05-18","22:00:00",27710,27800,27660,27710,1537,null,null,null,null,null,null,null,"2021-05-18","22:00:00",27705,27795,27665,27705,45530]
["2021-05-18","23:00:00",27710,27750,27670,27720,1455,null,null,null,null,null,null,null,"2021-05-18","23:00:00",27705,27750,27660,27725,47079]
["2021-05-18","00:00:00",27720,27740,27680,27700,1249,null,null,null,null,null,null,null,"2021-05-18","00:00:00",27720,27740,27675,27695,27778]
["2021-05-18","01:00:00",27690,27730,27670,27710,517,null,null,null,null,null,null,null,"2021-05-18","01:00:00",27690,27735,27670,27715,14137]
["2021-05-18","02:00:00",27710,27730,27660,27680,501,null,null,null,null,null,null,null,"2021-05-18","02:00:00",27710,27730,27650,27680,13454]
["2021-05-18","03:00:00",27680,27750,27670,27750,342,null,null,null,null,null,null,null,"2021-05-18","03:00:00",27680,27755,27670,27750,10567]
["2021-05-18","04:00:00",27740,27820,27740,27790,611,null,null,null,null,null,null,null,"2021-05-18","04:00:00",27745,27815,27740,27790,19014]
["2021-05-18","05:00:00",27790,27810,27780,27800,182,null,null,null,null,null,null,null,"2021-05-18","05:00:00",27790,27810,27775,27800,4040]
["2021-05-18","08:45:00",27900,27970,27890,27970,1344,null,null,null,null,null,null,null,"2021-05-18","08:45:00",27900,27980,27890,27960,26561]
["2021-05-18","09:00:00",27960,28260,27960,28260,8571,null,null,null,null,null,null,null,"2021-05-18","09:00:00",27965,28265,27960,28260,152393]
["2021-05-18","10:00:00",28260,28460,28250,28460,8606,null,null,null,null,null,null,null,"2021-05-18","10:00:00",28260,28470,28245,28455,124002]
["2021-05-18","11:00:00",28460,28490,28390,28410,3317,null,null,null,null,null,null,null,"2021-05-18","11:00:00",28455,28490,28390,28410,51068]
["2021-05-18","12:00:00",28410,28480,28410,28450,1817,null,null,null,null,null,null,null,"2021-05-18","12:00:00",28410,28480,28405,28445,32384]
["2021-05-18","13:00:00",28450,28480,28370,28470,3453,null,null,null,null,null,null,null,"2021-05-18","13:00:00",28445,28475,28370,28475,43064]
["2021-05-18","14:00:00",28470,28490,28410,28420,3547,null,null,null,null,null,null,null,"2021-05-18","14:00:00",28475,28490,28415,28420,47999]
["2021-05-18","15:00:00",28420,28460,28400,28460,4864,null,null,null,null,null,null,null,"2021-05-18","15:00:00",28420,28455,28395,28455,26381]
["2021-05-19","16:30:00",28440,28440,28380,28400,1175,null,null,null,null,null,null,null,"2021-05-19","16:30:00",28435,28445,28380,28390,16953]
["2021-05-19","17:00:00",28390,28400,28320,28330,1550,null,null,null,null,null,null,null,"2021-05-19","17:00:00",28395,28400,28320,28325,23386]
["2021-05-19","18:00:00",28330,28370,28320,28340,823,null,null,null,null,null,null,null,"2021-05-19","18:00:00",28325,28370,28310,28340,20013]
["2021-05-19","19:00:00",28340,28370,28340,28370,457,null,null,null,null,null,null,null,"2021-05-19","19:00:00",28340,28375,28335,28365,14542]
["2021-05-19","20:00:00",28360,28370,28280,28330,776,null,null,null,null,null,null,null,"2021-05-19","20:00:00",28360,28375,28285,28325,23134]
["2021-05-19","21:00:00",28320,28330,28260,28290,558,null,null,null,null,null,null,null,"2021-05-19","21:00:00",28320,28330,28260,28295,21895]
["2021-05-19","22:00:00",28290,28310,28240,28260,1167,null,null,null,null,null,null,null,"2021-05-19","22:00:00",28295,28315,28240,28255,42501]
["2021-05-19","23:00:00",28260,28340,28200,28320,2052,null,null,null,null,null,null,null,"2021-05-19","23:00:00",28255,28345,28195,28325,49687]
["2021-05-19","00:00:00",28320,28320,28250,28270,775,null,null,null,null,null,null,null,"2021-05-19","00:00:00",28325,28325,28250,28270,21770]
["2021-05-19","01:00:00",28270,28280,28240,28260,361,null,null,null,null,null,null,null,"2021-05-19","01:00:00",28270,28280,28235,28260,10730]
["2021-05-19","02:00:00",28260,28300,28250,28260,307,null,null,null,null,null,null,null,"2021-05-19","02:00:00",28260,28300,28245,28255,7043]
["2021-05-19","03:00:00",28260,28260,28150,28170,725,null,null,null,null,null,null,null,"2021-05-19","03:00:00",28250,28270,28145,28175,21557]
["2021-05-19","04:00:00",28170,28230,28120,28130,638,null,null,null,null,null,null,null,"2021-05-19","04:00:00",28175,28230,28125,28130,17271]
["2021-05-19","05:00:00",28130,28130,28080,28090,347,null,null,null,null,null,null,null,"2021-05-19","05:00:00",28130,28135,28085,28095,6616]
["2021-05-19","08:45:00",28040,28070,27910,27930,2580,null,null,null,null,null,null,null,"2021-05-19","08:45:00",28040,28075,27910,27935,35573]
["2021-05-19","09:00:00",27940,28110,27840,28070,9745,null,null,null,null,null,null,null,"2021-05-19","09:00:00",27940,28115,27835,28070,178943]
["2021-05-19","10:00:00",28070,28220,28020,28070,4696,null,null,null,null,null,null,null,"2021-05-19","10:00:00",28070,28220,28020,28065,94674]
["2021-05-19","11:00:00",28060,28060,27920,27940,2572,null,null,null,null,null,null,null,"2021-05-19","11:00:00",28070,28070,27920,27940,50239]
["2021-05-19","12:00:00",27940,28020,27930,28000,1905,null,null,null,null,null,null,null,"2021-05-19","12:00:00",27945,28020,27925,28000,36593]
["2021-05-19","13:00:00",28000,28020,27830,27900,3655,null,null,null,null,null,null,null,"2021-05-19","13:00:00",28000,28025,27835,27895,56648]
["2021-05-19","14:00:00",27900,28050,27890,28040,4988,null,null,null,null,null,null,null,"2021-05-19","14:00:00",27895,28050,27885,28040,67681]
["2021-05-19","15:00:00",28040,28050,27970,27970,3936,null,null,null,null,null,null,null,"2021-05-19","15:00:00",28040,28055,27970,27970,28198]
["2021-05-20","16:30:00",27940,27980,27880,27910,1421,null,null,null,null,null,null,null,"2021-05-20","16:30:00",27940,27980,27880,27910,29857]
["2021-05-20","17:00:00",27910,27930,27790,27840,2684,null,null,null,null,null,null,null,"2021-05-20","17:00:00",27910,27935,27790,27845,44983]
["2021-05-20","18:00:00",27850,27950,27840,27870,1549,null,null,null,null,null,null,null,"2021-05-20","18:00:00",27845,27950,27835,27865,37577]
["2021-05-20","19:00:00",27870,27940,27860,27930,734,null,null,null,null,null,null,null,"2021-05-20","19:00:00",27865,27935,27860,27930,18252]
["2021-05-20","20:00:00",27930,27930,27810,27830,1361,null,null,null,null,null,null,null,"2021-05-20","20:00:00",27930,27940,27810,27830,33329]
["2021-05-20","21:00:00",27830,27880,27710,27730,1599,null,null,null,null,null,null,null,"2021-05-20","21:00:00",27830,27885,27715,27730,36567]
["2021-05-20","22:00:00",27720,27780,27640,27740,3489,null,null,null,null,null,null,null,"2021-05-20","22:00:00",27725,27790,27640,27745,97724]
["2021-05-20","23:00:00",27750,27750,27600,27690,3768,null,null,null,null,null,null,null,"2021-05-20","23:00:00",27750,27755,27595,27690,97257]
["2021-05-20","00:00:00",27690,27810,27680,27810,1763,null,null,null,null,null,null,null,"2021-05-20","00:00:00",27690,27820,27675,27815,50119]
["2021-05-20","01:00:00",27810,27910,27810,27880,1037,null,null,null,null,null,null,null,"2021-05-20","01:00:00",27815,27905,27800,27885,29383]
["2021-05-20","02:00:00",27890,27980,27890,27950,964,null,null,null,null,null,null,null,"2021-05-20","02:00:00",27885,27980,27885,27940,28333]
["2021-05-20","03:00:00",27940,28030,27820,27840,3228,null,null,null,null,null,null,null,"2021-05-20","03:00:00",27945,28025,27815,27835,78830]
["2021-05-20","04:00:00",27830,27940,27790,27940,1390,null,null,null,null,null,null,null,"2021-05-20","04:00:00",27835,27945,27785,27935,39562]
["2021-05-20","05:00:00",27930,27960,27930,27950,391,null,null,null,null,null,null,null,"2021-05-20","05:00:00",27935,27970,27930,27950,6179]
["2021-05-20","08:45:00",27840,27900,27810,27880,1512,null,null,null,null,null,null,null,"2021-05-20","08:45:00",27835,27900,27815,27880,22898]
["2021-05-20","09:00:00",27870,28170,27780,28040,8333,null,null,null,null,null,null,null,"2021-05-20","09:00:00",27875,28170,27785,28050,152502]
["2021-05-20","10:00:00",28050,28090,27880,28060,5443,null,null,null,null,null,null,null,"2021-05-20","10:00:00",28045,28100,27880,28060,101043]
["2021-05-20","11:00:00",28070,28080,27970,27990,2242,null,null,null,null,null,null,null,"2021-05-20","11:00:00",28060,28080,27970,27990,47468]
["2021-05-20","12:00:00",27990,28110,27970,28040,2416,null,null,null,null,null,null,null,"2021-05-20","12:00:00",27990,28110,27970,28040,42575]
["2021-05-20","13:00:00",28040,28170,28040,28150,2761,null,null,null,null,null,null,null,"2021-05-20","13:00:00",28035,28165,28030,28150,44934]
["2021-05-20","14:00:00",28140,28170,28090,28100,2515,null,null,null,null,null,null,null,"2021-05-20","14:00:00",28145,28180,28090,28090,45041]
["2021-05-20","15:00:00",28100,28100,28040,28090,2157,null,null,null,null,null,null,null,"2021-05-20","15:00:00",28090,28095,28045,28090,19875]
["2021-05-21","16:30:00",28070,28090,28050,28060,565,null,null,null,null,null,null,null,"2021-05-21","16:30:00",28070,28095,28045,28060,15085]
["2021-05-21","17:00:00",28060,28070,27900,27930,1712,null,null,null,null,null,null,null,"2021-05-21","17:00:00",28060,28070,27905,27935,39093]
["2021-05-21","18:00:00",27930,27970,27870,27890,1313,null,null,null,null,null,null,null,"2021-05-21","18:00:00",27935,27975,27865,27895,33927]
["2021-05-21","19:00:00",27890,27980,27880,27970,868,null,null,null,null,null,null,null,"2021-05-21","19:00:00",27895,27980,27875,27970,24245]
["2021-05-21","20:00:00",27970,28020,27950,28000,696,null,null,null,null,null,null,null,"2021-05-21","20:00:00",27970,28025,27950,28005,23123]
["2021-05-21","21:00:00",28010,28080,27970,28070,1185,null,null,null,null,null,null,null,"2021-05-21","21:00:00",28005,28080,27970,28075,30974]
["2021-05-21","22:00:00",28070,28200,28050,28180,1901,null,null,null,null,null,null,null,"2021-05-21","22:00:00",28070,28200,28040,28185,60830]
["2021-05-21","23:00:00",28190,28220,28160,28200,1452,null,null,null,null,null,null,null,"2021-05-21","23:00:00",28185,28225,28160,28195,45874]
["2021-05-21","00:00:00",28200,28330,28200,28260,917,null,null,null,null,null,null,null,"2021-05-21","00:00:00",28195,28325,28195,28265,34424]
["2021-05-21","01:00:00",28260,28260,28160,28220,1146,null,null,null,null,null,null,null,"2021-05-21","01:00:00",28270,28270,28160,28215,30566]
["2021-05-21","02:00:00",28210,28220,28160,28180,395,null,null,null,null,null,null,null,"2021-05-21","02:00:00",28215,28230,28155,28185,12285]
["2021-05-21","03:00:00",28190,28220,28180,28210,275,null,null,null,null,null,null,null,"2021-05-21","03:00:00",28190,28220,28170,28210,12439]
["2021-05-21","04:00:00",28210,28270,28200,28230,453,null,null,null,null,null,null,null,"2021-05-21","04:00:00",28210,28270,28195,28225,17562]
["2021-05-21","05:00:00",28230,28250,28210,28210,136,null,null,null,null,null,null,null,"2021-05-21","05:00:00",28235,28245,28210,28210,3433]
["2021-05-21","08:45:00",28300,28360,28270,28300,1691,null,null,null,null,null,null,null,"2021-05-21","08:45:00",28290,28355,28270,28295,21546]
["2021-05-21","09:00:00",28300,28410,28240,28380,7143,null,null,null,null,null,null,null,"2021-05-21","09:00:00",28300,28415,28240,28380,133613]
["2021-05-21","10:00:00",28380,28400,28280,28280,3373,null,null,null,null,null,null,null,"2021-05-21","10:00:00",28380,28405,28270,28275,67955]
["2021-05-21","11:00:00",28270,28270,28190,28230,3381,null,null,null,null,null,null,null,"2021-05-21","11:00:00",28275,28275,28185,28230,65084]
["2021-05-21","12:00:00",28230,28270,28210,28240,1778,null,null,null,null,null,null,null,"2021-05-21","12:00:00",28230,28275,28205,28245,36730]
["2021-05-21","13:00:00",28240,28350,28230,28310,2271,null,null,null,null,null,null,null,"2021-05-21","13:00:00",28245,28355,28230,28310,46755]
["2021-05-21","14:00:00",28310,28350,28270,28320,3377,null,null,null,null,null,null,null,"2021-05-21","14:00:00",28310,28345,28265,28320,46056]
["2021-05-21","15:00:00",28320,28360,28320,28350,2332,null,null,null,null,null,null,null,"2021-05-21","15:00:00",28320,28355,28310,28350,19423]
["2021-05-24","16:30:00",28360,28380,28300,28310,673,null,null,null,null,null,null,null,"2021-05-24","16:30:00",28360,28375,28300,28310,17136]
["2021-05-24","17:00:00",28310,28330,28250,28310,986,null,null,null,null,null,null,null,"2021-05-24","17:00:00",28315,28330,28250,28305,26698]
["2021-05-24","18:00:00",28310,28390,28310,28360,825,null,null,null,null,null,null,null,"2021-05-24","18:00:00",28310,28380,28310,28360,24162]
["2021-05-24","19:00:00",28360,28390,28340,28350,486,null,null,null,null,null,null,null,"2021-05-24","19:00:00",28360,28395,28345,28350,18604]
["2021-05-24","20:00:00",28350,28440,28350,28430,795,null,null,null,null,null,null,null,"2021-05-24","20:00:00",28350,28435,28350,28430,23048]
["2021-05-24","21:00:00",28430,28430,28370,28390,477,null,null,null,null,null,null,null,"2021-05-24","21:00:00",28425,28430,28370,28395,19795]
["2021-05-24","22:00:00",28390,28480,28370,28470,1315,null,null,null,null,null,null,null,"2021-05-24","22:00:00",28395,28480,28370,28470,33193]
["2021-05-24","23:00:00",28460,28460,28340,28390,2387,null,null,null,null,null,null,null,"2021-05-24","23:00:00",28465,28470,28335,28390,54993]
["2021-05-24","00:00:00",28400,28420,28340,28350,1027,null,null,null,null,null,null,null,"2021-05-24","00:00:00",28395,28415,28335,28345,25820]
["2021-05-24","01:00:00",28340,28350,28280,28320,774,null,null,null,null,null,null,null,"2021-05-24","01:00:00",28345,28360,28275,28310,24365]
["2021-05-24","02:00:00",28320,28390,28300,28390,550,null,null,null,null,null,null,null,"2021-05-24","02:00:00",28315,28390,28300,28390,15702]
["2021-05-24","03:00:00",28390,28420,28380,28420,436,null,null,null,null,null,null,null,"2021-05-24","03:00:00",28390,28425,28370,28415,14682]
["2021-05-24","04:00:00",28410,28440,28370,28380,521,null,null,null,null,null,null,null,"2021-05-24","04:00:00",28420,28440,28370,28380,15806]
["2021-05-24","05:00:00",28380,28400,28380,28390,161,null,null,null,null,null,null,null,"2021-05-24","05:00:00",28380,28400,28375,28390,3687]
["2021-05-24","08:45:00",28280,28310,28220,28230,1459,null,null,null,null,null,null,null,"2021-05-24","08:45:00",28285,28320,28215,28230,27228]
["2021-05-24","09:00:00",28230,28600,28200,28490,9680,null,null,null,null,null,null,null,"2021-05-24","09:00:00",28230,28595,28205,28490,185814]
["2021-05-24","10:00:00",28490,28530,28410,28460,3070,null,null,null,null,null,null,null,"2021-05-24","10:00:00",28490,28530,28410,28460,61219]
["2021-05-24","11:00:00",28460,28470,28330,28390,2692,null,null,null,null,null,null,null,"2021-05-24","11:00:00",28455,28475,28325,28395,46210]
["2021-05-24","12:00:00",28400,28480,28400,28450,1990,null,null,null,null,null,null,null,"2021-05-24","12:00:00",28400,28475,28390,28445,36095]
["2021-05-24","13:00:00",28440,28450,28380,28390,1327,null,null,null,null,null,null,null,"2021-05-24","13:00:00",28445,28455,28380,28390,24073]
["2021-05-24","14:00:00",28390,28420,28360,28380,2958,null,null,null,null,null,null,null,"2021-05-24","14:00:00",28385,28420,28360,28375,38608]
["2021-05-24","15:00:00",28370,28380,28340,28340,2499,null,null,null,null,null,null,null,"2021-05-24","15:00:00",28375,28380,28340,28340,13870]
["2021-05-25","16:30:00",28390,28410,28370,28390,790,null,null,null,null,null,null,null,"2021-05-25","16:30:00",28390,28415,28365,28395,13483]
["2021-05-25","17:00:00",28390,28390,28330,28360,809,null,null,null,null,null,null,null,"2021-05-25","17:00:00",28395,28395,28330,28355,14576]
["2021-05-25","18:00:00",28360,28390,28360,28380,252,null,null,null,null,null,null,null,"2021-05-25","18:00:00",28360,28395,28355,28385,8756]
["2021-05-25","19:00:00",28390,28390,28370,28370,144,null,null,null,null,null,null,null,"2021-05-25","19:00:00",28390,28395,28360,28370,5212]
["2021-05-25","20:00:00",28370,28380,28360,28370,175,null,null,null,null,null,null,null,"2021-05-25","20:00:00",28375,28380,28355,28370,6237]
["2021-05-25","21:00:00",28360,28430,28360,28420,708,null,null,null,null,null,null,null,"2021-05-25","21:00:00",28365,28430,28365,28415,14185]
["2021-05-25","22:00:00",28420,28460,28400,28450,1019,null,null,null,null,null,null,null,"2021-05-25","22:00:00",28415,28460,28400,28450,26227]
["2021-05-25","23:00:00",28460,28510,28450,28490,1077,null,null,null,null,null,null,null,"2021-05-25","23:00:00",28455,28515,28450,28485,29912]
["2021-05-25","00:00:00",28490,28500,28470,28470,348,null,null,null,null,null,null,null,"2021-05-25","00:00:00",28485,28505,28465,28465,11111]
["2021-05-25","01:00:00",28470,28480,28460,28480,220,null,null,null,null,null,null,null,"2021-05-25","01:00:00",28465,28490,28450,28480,9672]
["2021-05-25","02:00:00",28480,28500,28460,28490,214,null,null,null,null,null,null,null,"2021-05-25","02:00:00",28485,28500,28460,28495,8016]
["2021-05-25","03:00:00",28500,28540,28500,28530,290,null,null,null,null,null,null,null,"2021-05-25","03:00:00",28490,28540,28490,28530,7265]
["2021-05-25","04:00:00",28530,28530,28480,28490,223,null,null,null,null,null,null,null,"2021-05-25","04:00:00",28530,28535,28480,28500,7584]
["2021-05-25","05:00:00",28500,28500,28480,28500,116,null,null,null,null,null,null,null,"2021-05-25","05:00:00",28500,28505,28485,28505,3421]
["2021-05-25","08:45:00",28550,28620,28530,28560,1639,null,null,null,null,null,null,null,"2021-05-25","08:45:00",28550,28630,28525,28565,27400]
["2021-05-25","09:00:00",28560,28560,28440,28510,5903,null,null,null,null,null,null,null,"2021-05-25","09:00:00",28560,28560,28440,28510,126467]
["2021-05-25","10:00:00",28510,28580,28510,28540,3198,null,null,null,null,null,null,null,"2021-05-25","10:00:00",28515,28580,28505,28540,62382]
["2021-05-25","11:00:00",28540,28560,28520,28550,1568,null,null,null,null,null,null,null,"2021-05-25","11:00:00",28540,28560,28510,28550,26139]
["2021-05-25","12:00:00",28550,28580,28540,28540,1042,null,null,null,null,null,null,null,"2021-05-25","12:00:00",28550,28580,28540,28540,22305]
["2021-05-25","13:00:00",28540,28540,28490,28500,1103,null,null,null,null,null,null,null,"2021-05-25","13:00:00",28540,28540,28490,28495,20419]
["2021-05-25","14:00:00",28500,28560,28500,28550,2229,null,null,null,null,null,null,null,"2021-05-25","14:00:00",28500,28555,28495,28550,32226]
["2021-05-25","15:00:00",28560,28600,28550,28600,2976,null,null,null,null,null,null,null,"2021-05-25","15:00:00",28555,28600,28555,28600,21316]
["2021-05-26","16:30:00",28580,28590,28560,28570,575,null,null,null,null,null,null,null,"2021-05-26","16:30:00",28580,28590,28560,28565,12840]
["2021-05-26","17:00:00",28570,28580,28540,28580,884,null,null,null,null,null,null,null,"2021-05-26","17:00:00",28565,28585,28540,28575,18156]
["2021-05-26","18:00:00",28570,28590,28560,28580,235,null,null,null,null,null,null,null,"2021-05-26","18:00:00",28575,28590,28560,28580,8581]
["2021-05-26","19:00:00",28580,28590,28570,28580,452,null,null,null,null,null,null,null,"2021-05-26","19:00:00",28580,28595,28565,28580,8897]
["2021-05-26","20:00:00",28580,28610,28580,28580,418,null,null,null,null,null,null,null,"2021-05-26","20:00:00",28580,28610,28575,28580,12113]
["2021-05-26","21:00:00",28580,28610,28580,28600,280,null,null,null,null,null,null,null,"2021-05-26","21:00:00",28580,28610,28570,28590,9850]
["2021-05-26","22:00:00",28590,28610,28510,28520,1384,null,null,null,null,null,null,null,"2021-05-26","22:00:00",28590,28620,28505,28525,36514]
["2021-05-26","23:00:00",28520,28550,28520,28520,865,null,null,null,null,null,null,null,"2021-05-26","23:00:00",28520,28550,28510,28515,32573]
["2021-05-26","00:00:00",28510,28510,28390,28460,1783,null,null,null,null,null,null,null,"2021-05-26","00:00:00",28515,28515,28385,28465,45218]
["2021-05-26","01:00:00",28470,28500,28460,28480,383,null,null,null,null,null,null,null,"2021-05-26","01:00:00",28465,28500,28455,28480,14527]
["2021-05-26","02:00:00",28480,28480,28430,28450,433,null,null,null,null,null,null,null,"2021-05-26","02:00:00",28480,28485,28435,28450,12834]
["2021-05-26","03:00:00",28450,28450,28370,28400,515,null,null,null,null,null,null,null,"2021-05-26","03:00:00",28445,28450,28370,28405,14501]
["2021-05-26","04:00:00",28400,28410,28350,28400,691,null,null,null,null,null,null,null,"2021-05-26","04:00:00",28400,28405,28355,28405,13998]
["2021-05-26","05:00:00",28400,28410,28390,28410,121,null,null,null,null,null,null,null,"2021-05-26","05:00:00",28405,28410,28385,28410,3535]
["2021-05-26","08:45:00",28430,28430,28380,28410,1168,null,null,null,null,null,null,null,"2021-05-26","08:45:00",28430,28435,28385,28410,15893]
["2021-05-26","09:00:00",28410,28720,28400,28640,8687,null,null,null,null,null,null,null,"2021-05-26","09:00:00",28410,28720,28390,28645,151026]
["2021-05-26","10:00:00",28650,28670,28590,28590,2754,null,null,null,null,null,null,null,"2021-05-26","10:00:00",28645,28665,28585,28590,53956]
["2021-05-26","11:00:00",28590,28610,28570,28610,1311,null,null,null,null,null,null,null,"2021-05-26","11:00:00",28585,28615,28560,28605,30508]
["2021-05-26","12:00:00",28610,28670,28590,28670,1546,null,null,null,null,null,null,null,"2021-05-26","12:00:00",28610,28675,28595,28665,30151]
["2021-05-26","13:00:00",28670,28680,28640,28660,958,null,null,null,null,null,null,null,"2021-05-26","13:00:00",28665,28680,28635,28665,22474]
["2021-05-26","14:00:00",28660,28690,28640,28650,1965,null,null,null,null,null,null,null,"2021-05-26","14:00:00",28665,28690,28640,28645,37633]
["2021-05-26","15:00:00",28650,28650,28580,28590,3263,null,null,null,null,null,null,null,"2021-05-26","15:00:00",28645,28645,28585,28590,22249]
["2021-05-27","16:30:00",28600,28610,28590,28610,431,null,null,null,null,null,null,null,"2021-05-27","16:30:00",28600,28615,28585,28605,11126]
["2021-05-27","17:00:00",28610,28610,28580,28600,971,null,null,null,null,null,null,null,"2021-05-27","17:00:00",28605,28615,28570,28595,16265]
["2021-05-27","18:00:00",28600,28640,28600,28600,655,null,null,null,null,null,null,null,"2021-05-27","18:00:00",28600,28645,28590,28595,17775]
["2021-05-27","19:00:00",28590,28610,28590,28600,278,null,null,null,null,null,null,null,"2021-05-27","19:00:00",28590,28610,28585,28595,7778]
["2021-05-27","20:00:00",28600,28620,28570,28580,550,null,null,null,null,null,null,null,"2021-05-27","20:00:00",28595,28620,28570,28570,12149]
["2021-05-27","21:00:00",28570,28620,28570,28600,485,null,null,null,null,null,null,null,"2021-05-27","21:00:00",28575,28625,28570,28600,14698]
["2021-05-27","22:00:00",28600,28640,28540,28560,1400,null,null,null,null,null,null,null,"2021-05-27","22:00:00",28595,28645,28535,28550,34310]
["2021-05-27","23:00:00",28560,28620,28550,28620,1006,null,null,null,null,null,null,null,"2021-05-27","23:00:00",28555,28615,28545,28615,28606]
["2021-05-27","00:00:00",28620,28630,28590,28620,437,null,null,null,null,null,null,null,"2021-05-27","00:00:00",28615,28635,28590,28620,16028]
["2021-05-27","01:00:00",28630,28630,28610,28620,188,null,null,null,null,null,null,null,"2021-05-27","01:00:00",28620,28635,28605,28625,6100]
["2021-05-27","02:00:00",28620,28630,28590,28600,206,null,null,null,null,null,null,null,"2021-05-27","02:00:00",28625,28640,28595,28605,7587]
["2021-05-27","03:00:00",28600,28640,28600,28620,253,null,null,null,null,null,null,null,"2021-05-27","03:00:00",28600,28640,28595,28625,5246]
["2021-05-27","04:00:00",28620,28640,28610,28610,252,null,null,null,null,null,null,null,"2021-05-27","04:00:00",28625,28645,28605,28615,7352]
["2021-05-27","05:00:00",28610,28620,28590,28620,132,null,null,null,null,null,null,null,"2021-05-27","05:00:00",28615,28620,28595,28620,3659]
["2021-05-27","08:45:00",28550,28600,28550,28560,1110,null,null,null,null,null,null,null,"2021-05-27","08:45:00",28550,28595,28550,28565,18311]
["2021-05-27","09:00:00",28560,28600,28400,28460,7448,null,null,null,null,null,null,null,"2021-05-27","09:00:00",28565,28595,28395,28460,132364]
["2021-05-27","10:00:00",28460,28470,28350,28460,3940,null,null,null,null,null,null,null,"2021-05-27","10:00:00",28455,28470,28355,28465,71980]
["2021-05-27","11:00:00",28460,28480,28430,28470,1510,null,null,null,null,null,null,null,"2021-05-27","11:00:00",28460,28485,28430,28470,32218]
["2021-05-27","12:00:00",28470,28550,28460,28530,2593,null,null,null,null,null,null,null,"2021-05-27","12:00:00",28470,28555,28450,28530,48902]
["2021-05-27","13:00:00",28540,28540,28470,28520,1697,null,null,null,null,null,null,null,"2021-05-27","13:00:00",28530,28540,28475,28515,36019]
["2021-05-27","14:00:00",28520,28550,28470,28530,4175,null,null,null,null,null,null,null,"2021-05-27","14:00:00",28520,28540,28460,28535,70249]
["2021-05-27","15:00:00",28540,28580,28530,28530,3591,null,null,null,null,null,null,null,"2021-05-27","15:00:00",28535,28575,28530,28530,31400]
["2021-05-28","16:30:00",28530,28530,28500,28520,577,null,null,null,null,null,null,null,"2021-05-28","16:30:00",28525,28535,28495,28520,13125]
["2021-05-28","17:00:00",28530,28570,28530,28550,895,null,null,null,null,null,null,null,"2021-05-28","17:00:00",28525,28565,28525,28545,17652]
["2021-05-28","18:00:00",28540,28560,28530,28550,271,null,null,null,null,null,null,null,"2021-05-28","18:00:00",28540,28560,28520,28550,9407]
["2021-05-28","19:00:00",28550,28590,28550,28580,402,null,null,null,null,null,null,null,"2021-05-28","19:00:00",28550,28595,28540,28570,11591]
["2021-05-28","20:00:00",28580,28630,28580,28630,448,null,null,null,null,null,null,null,"2021-05-28","20:00:00",28575,28640,28570,28640,15088]
["2021-05-28","21:00:00",28640,28750,28640,28740,2065,null,null,null,null,null,null,null,"2021-05-28","21:00:00",28635,28745,28635,28745,44305]
["2021-05-28","22:00:00",28740,28830,28740,28810,2187,null,null,null,null,null,null,null,"2021-05-28","22:00:00",28745,28830,28735,28805,58920]
["2021-05-28","23:00:00",28800,28820,28770,28810,1269,null,null,null,null,null,null,null,"2021-05-28","23:00:00",28800,28825,28770,28810,41130]
["2021-05-28","00:00:00",28810,28820,28760,28800,1012,null,null,null,null,null,null,null,"2021-05-28","00:00:00",28810,28820,28755,28800,25048]
["2021-05-28","01:00:00",28800,28830,28800,28810,700,null,null,null,null,null,null,null,"2021-05-28","01:00:00",28800,28835,28795,28810,14194]
["2021-05-28","02:00:00",28810,28820,28790,28820,354,null,null,null,null,null,null,null,"2021-05-28","02:00:00",28810,28825,28780,28815,9114]
["2021-05-28","03:00:00",28820,28820,28780,28820,163,null,null,null,null,null,null,null,"2021-05-28","03:00:00",28815,28820,28775,28815,8482]
["2021-05-28","04:00:00",28810,28870,28780,28830,499,null,null,null,null,null,null,null,"2021-05-28","04:00:00",28810,28870,28775,28825,15784]
["2021-05-28","05:00:00",28820,28880,28820,28880,319,null,null,null,null,null,null,null,"2021-05-28","05:00:00",28825,28880,28820,28880,6309]
["2021-05-28","08:45:00",28940,28980,28920,28960,2248,null,null,null,null,null,null,null,"2021-05-28","08:45:00",28930,28985,28915,28960,28172]
["2021-05-28","09:00:00",28950,29080,28900,29020,10254,null,null,null,null,null,null,null,"2021-05-28","09:00:00",28960,29075,28900,29030,166834]
["2021-05-28","10:00:00",29020,29140,29020,29090,5094,null,null,null,null,null,null,null,"2021-05-28","10:00:00",29025,29135,29020,29095,90655]
["2021-05-28","11:00:00",29090,29160,29090,29160,2071,null,null,null,null,null,null,null,"2021-05-28","11:00:00",29090,29160,29085,29155,33949]
["2021-05-28","12:00:00",29160,29200,29150,29190,2596,null,null,null,null,null,null,null,"2021-05-28","12:00:00",29155,29200,29155,29190,49075]
["2021-05-28","13:00:00",29180,29190,29140,29160,1868,null,null,null,null,null,null,null,"2021-05-28","13:00:00",29185,29190,29145,29165,30724]
["2021-05-28","14:00:00",29170,29190,29140,29160,4390,null,null,null,null,null,null,null,"2021-05-28","14:00:00",29165,29185,29145,29165,55628]
["2021-05-28","15:00:00",29170,29170,29120,29120,5294,null,null,null,null,null,null,null,"2021-05-28","15:00:00",29165,29170,29125,29125,27772]
["2021-05-31","16:30:00",29090,29130,29070,29120,1130,null,null,null,null,null,null,null,"2021-05-31","16:30:00",29090,29130,29070,29115,14225]
["2021-05-31","17:00:00",29120,29150,29060,29070,1384,null,null,null,null,null,null,null,"2021-05-31","17:00:00",29120,29145,29060,29075,22624]
["2021-05-31","18:00:00",29070,29080,29030,29080,1111,null,null,null,null,null,null,null,"2021-05-31","18:00:00",29075,29090,29030,29080,18938]
["2021-05-31","19:00:00",29070,29100,29060,29100,321,null,null,null,null,null,null,null,"2021-05-31","19:00:00",29080,29105,29050,29105,12279]
["2021-05-31","20:00:00",29100,29110,29080,29080,196,null,null,null,null,null,null,null,"2021-05-31","20:00:00",29105,29110,29085,29090,8315]
["2021-05-31","21:00:00",29090,29090,29060,29090,456,null,null,null,null,null,null,null,"2021-05-31","21:00:00",29085,29100,29060,29095,15220]
["2021-05-31","22:00:00",29090,29140,29080,29130,960,null,null,null,null,null,null,null,"2021-05-31","22:00:00",29090,29140,29080,29135,24483]
["2021-05-31","23:00:00",29130,29130,29080,29110,941,null,null,null,null,null,null,null,"2021-05-31","23:00:00",29135,29140,29080,29115,22632]
["2021-05-31","00:00:00",29110,29120,29100,29110,352,null,null,null,null,null,null,null,"2021-05-31","00:00:00",29115,29120,29100,29115,10358]
["2021-05-31","01:00:00",29110,29110,29090,29090,249,null,null,null,null,null,null,null,"2021-05-31","01:00:00",29110,29115,29085,29090,6298]
["2021-05-31","02:00:00",29090,29090,29060,29080,254,null,null,null,null,null,null,null,"2021-05-31","02:00:00",29090,29100,29055,29075,7976]
["2021-05-31","03:00:00",29080,29080,29070,29080,204,null,null,null,null,null,null,null,"2021-05-31","03:00:00",29075,29085,29065,29080,3290]
["2021-05-31","04:00:00",29080,29080,29020,29020,546,null,null,null,null,null,null,null,"2021-05-31","04:00:00",29080,29090,29015,29020,13376]
["2021-05-31","05:00:00",29020,29030,29010,29030,226,null,null,null,null,null,null,null,"2021-05-31","05:00:00",29015,29030,29010,29030,5218]
["2021-05-31","08:45:00",29010,29060,28990,29000,1504,null,null,null,null,null,null,null,"2021-05-31","08:45:00",29010,29060,28995,29000,22534]
["2021-05-31","09:00:00",29010,29160,28970,29050,5696,null,null,null,null,null,null,null,"2021-05-31","09:00:00",29005,29160,28970,29050,132064]
["2021-05-31","10:00:00",29050,29060,28900,28950,4699,null,null,null,null,null,null,null,"2021-05-31","10:00:00",29050,29065,28900,28955,81957]
["2021-05-31","11:00:00",28950,28980,28900,28910,2433,null,null,null,null,null,null,null,"2021-05-31","11:00:00",28955,28980,28900,28910,37733]
["2021-05-31","12:00:00",28910,28920,28830,28850,3572,null,null,null,null,null,null,null,"2021-05-31","12:00:00",28910,28920,28830,28850,58793]
["2021-05-31","13:00:00",28850,28850,28790,28800,2663,null,null,null,null,null,null,null,"2021-05-31","13:00:00",28850,28855,28795,28800,41996]
["2021-05-31","14:00:00",28800,28890,28800,28870,4981,null,null,null,null,null,null,null,"2021-05-31","14:00:00",28795,28895,28795,28865,73783]
["2021-05-31","15:00:00",28870,28970,28860,28970,5807,null,null,null,null,null,null,null,"2021-05-31","15:00:00",28870,28970,28860,28970,30224]
["2021-06-01","16:30:00",28970,29010,28960,29000,731,null,null,null,null,null,null,null,"2021-06-01","16:30:00",28970,29005,28960,29000,13035]
["2021-06-01","17:00:00",29000,29040,28980,29010,955,null,null,null,null,null,null,null,"2021-06-01","17:00:00",28995,29040,28975,29010,17071]
["2021-06-01","18:00:00",29010,29030,28970,28990,618,null,null,null,null,null,null,null,"2021-06-01","18:00:00",29015,29030,28965,28990,13576]
["2021-06-01","19:00:00",28990,29000,28960,28990,376,null,null,null,null,null,null,null,"2021-06-01","19:00:00",28990,29005,28950,28995,10136]
["2021-06-01","20:00:00",29000,29010,28980,28980,142,null,null,null,null,null,null,null,"2021-06-01","20:00:00",28995,29005,28975,28985,5922]
["2021-06-01","21:00:00",28980,28990,28970,28980,132,null,null,null,null,null,null,null,"2021-06-01","21:00:00",28985,28995,28970,28975,5201]
["2021-06-01","22:00:00",28970,28970,28930,28950,382,null,null,null,null,null,null,null,"2021-06-01","22:00:00",28975,28975,28930,28950,12369]
["2021-06-01","23:00:00",28950,28950,28910,28910,313,null,null,null,null,null,null,null,"2021-06-01","23:00:00",28945,28950,28900,28910,9066]
["2021-06-01","00:00:00",28910,28920,28870,28910,489,null,null,null,null,null,null,null,"2021-06-01","00:00:00",28910,28915,28870,28910,13080]
["2021-06-01","01:00:00",28910,28930,28900,28920,318,null,null,null,null,null,null,null,"2021-06-01","01:00:00",28910,28930,28895,28920,6020]
["2021-06-01","02:00:00",28910,28950,28910,28940,26,null,null,null,null,null,null,null,"2021-06-01","02:00:00",28920,28945,28915,28935,1288]
["2021-06-01","03:00:00",28940,28950,28930,28940,10,null,null,null,null,null,null,null,"2021-06-01","03:00:00",28935,28945,28925,28940,705]
["2021-06-01","04:00:00",28940,28950,28940,28950,6,null,null,null,null,null,null,null,"2021-06-01","04:00:00",28940,28950,28930,28950,868]
["2021-06-01","05:00:00",28940,28950,28930,28930,107,null,null,null,null,null,null,null,"2021-06-01","05:00:00",28945,28950,28930,28935,2139]
["2021-06-01","08:45:00",29010,29050,29000,29040,1784,null,null,null,null,null,null,null,"2021-06-01","08:45:00",29010,29055,28990,29045,23672]
["2021-06-01","09:00:00",29050,29090,28840,28880,7875,null,null,null,null,null,null,null,"2021-06-01","09:00:00",29040,29095,28835,28880,162352]
["2021-06-01","10:00:00",28880,28920,28610,28770,9157,null,null,null,null,null,null,null,"2021-06-01","10:00:00",28875,28920,28600,28760,148884]
["2021-06-01","11:00:00",28760,28780,28670,28700,2685,null,null,null,null,null,null,null,"2021-06-01","11:00:00",28760,28785,28665,28705,50745]
["2021-06-01","12:00:00",28710,28790,28700,28740,2108,null,null,null,null,null,null,null,"2021-06-01","12:00:00",28705,28790,28700,28740,40637]
["2021-06-01","13:00:00",28740,28870,28720,28850,3044,null,null,null,null,null,null,null,"2021-06-01","13:00:00",28735,28870,28720,28850,49483]
["2021-06-01","14:00:00",28850,28850,28770,28820,3115,null,null,null,null,null,null,null,"2021-06-01","14:00:00",28845,28850,28775,28820,49082]
["2021-06-01","15:00:00",28820,28830,28760,28760,3534,null,null,null,null,null,null,null,"2021-06-01","15:00:00",28820,28825,28760,28760,21052]
["2021-06-02","16:30:00",28800,28860,28800,28860,1748,null,null,null,null,null,null,null,"2021-06-02","16:30:00",28800,28870,28800,28865,18251]
["2021-06-02","17:00:00",28870,28920,28870,28920,1258,null,null,null,null,null,null,null,"2021-06-02","17:00:00",28865,28925,28865,28915,26824]
["2021-06-02","18:00:00",28910,28930,28890,28890,1280,null,null,null,null,null,null,null,"2021-06-02","18:00:00",28915,28935,28885,28890,19508]
["2021-06-02","19:00:00",28900,28920,28880,28910,523,null,null,null,null,null,null,null,"2021-06-02","19:00:00",28895,28920,28870,28915,11683]
["2021-06-02","20:00:00",28910,28970,28910,28960,873,null,null,null,null,null,null,null,"2021-06-02","20:00:00",28910,28965,28910,28960,17815]
["2021-06-02","21:00:00",28960,28980,28920,28960,959,null,null,null,null,null,null,null,"2021-06-02","21:00:00",28960,28975,28920,28955,18070]
["2021-06-02","22:00:00",28960,28970,28870,28881,2153,null,null,null,null,null,null,null,"2021-06-02","22:00:00",28955,28965,28865,28885,37170]
["2021-06-02","23:00:00",28890,28900,28750,28780,5603,null,null,null,null,null,null,null,"2021-06-02","23:00:00",28885,28905,28750,28785,97524]
["2021-06-02","00:00:00",28780,28830,28750,28820,1224,null,null,null,null,null,null,null,"2021-06-02","00:00:00",28785,28835,28755,28825,29349]
["2021-06-02","01:00:00",28820,28830,28780,28800,539,null,null,null,null,null,null,null,"2021-06-02","01:00:00",28825,28835,28775,28800,13832]
["2021-06-02","02:00:00",28800,28800,28730,28760,662,null,null,null,null,null,null,null,"2021-06-02","02:00:00",28805,28805,28725,28765,16912]
["2021-06-02","03:00:00",28760,28830,28760,28820,477,null,null,null,null,null,null,null,"2021-06-02","03:00:00",28760,28830,28755,28825,12041]
["2021-06-02","04:00:00",28820,28830,28730,28750,544,null,null,null,null,null,null,null,"2021-06-02","04:00:00",28825,28835,28725,28750,14395]
["2021-06-02","05:00:00",28750,28760,28740,28760,135,null,null,null,null,null,null,null,"2021-06-02","05:00:00",28755,28760,28740,28755,3540]
["2021-06-02","08:45:00",28730,28730,28640,28720,1532,null,null,null,null,null,null,null,"2021-06-02","08:45:00",28730,28730,28640,28715,24028]
["2021-06-02","09:00:00",28720,28860,28560,28850,8598,null,null,null,null,null,null,null,"2021-06-02","09:00:00",28720,28860,28560,28845,169322]
["2021-06-02","10:00:00",28840,28940,28820,28910,6044,null,null,null,null,null,null,null,"2021-06-02","10:00:00",28845,28940,28815,28910,81443]
["2021-06-02","11:00:00",28910,28970,28860,28930,2635,null,null,null,null,null,null,null,"2021-06-02","11:00:00",28910,28975,28860,28935,48702]
["2021-06-02","12:00:00",28940,29020,28930,28970,2998,null,null,null,null,null,null,null,"2021-06-02","12:00:00",28940,29020,28935,28965,53532]
["2021-06-02","13:00:00",28970,28970,28910,28930,1610,null,null,null,null,null,null,null,"2021-06-02","13:00:00",28970,28975,28915,28930,35290]
["2021-06-02","14:00:00",28930,28980,28900,28940,2771,null,null,null,null,null,null,null,"2021-06-02","14:00:00",28935,28975,28895,28945,50345]
["2021-06-02","15:00:00",28950,28980,28930,28930,2693,null,null,null,null,null,null,null,"2021-06-02","15:00:00",28945,28975,28930,28930,16382]
["2021-06-03","16:30:00",28880,28880,28830,28850,2130,null,null,null,null,null,null,null,"2021-06-03","16:30:00",28880,28880,28830,28855,21624]
["2021-06-03","17:00:00",28850,28910,28840,28850,2254,null,null,null,null,null,null,null,"2021-06-03","17:00:00",28855,28915,28845,28855,24651]
["2021-06-03","18:00:00",28860,28900,28850,28890,567,null,null,null,null,null,null,null,"2021-06-03","18:00:00",28860,28905,28855,28890,11875]
["2021-06-03","19:00:00",28880,28930,28880,28920,651,null,null,null,null,null,null,null,"2021-06-03","19:00:00",28890,28925,28875,28915,11475]
["2021-06-03","20:00:00",28920,28920,28880,28880,496,null,null,null,null,null,null,null,"2021-06-03","20:00:00",28915,28925,28875,28880,9992]
["2021-06-03","21:00:00",28880,28930,28880,28930,554,null,null,null,null,null,null,null,"2021-06-03","21:00:00",28880,28930,28875,28925,11776]
["2021-06-03","22:00:00",28930,28960,28880,28950,1793,null,null,null,null,null,null,null,"2021-06-03","22:00:00",28930,28960,28890,28945,30287]
["2021-06-03","23:00:00",28950,28960,28930,28940,1120,null,null,null,null,null,null,null,"2021-06-03","23:00:00",28945,28965,28920,28945,22789]
["2021-06-03","00:00:00",28940,28960,28910,28950,1307,null,null,null,null,null,null,null,"2021-06-03","00:00:00",28945,28965,28910,28940,20733]
["2021-06-03","01:00:00",28940,28940,28880,28910,592,null,null,null,null,null,null,null,"2021-06-03","01:00:00",28945,28950,28885,28905,10555]
["2021-06-03","02:00:00",28910,28910,28850,28860,327,null,null,null,null,null,null,null,"2021-06-03","02:00:00",28905,28910,28845,28865,8805]
["2021-06-03","03:00:00",28870,28880,28850,28870,294,null,null,null,null,null,null,null,"2021-06-03","03:00:00",28870,28885,28845,28865,8118]
["2021-06-03","04:00:00",28860,28892,28850,28880,355,null,null,null,null,null,null,null,"2021-06-03","04:00:00",28860,28895,28840,28880,9215]
["2021-06-03","05:00:00",28880,28890,28860,28860,155,null,null,null,null,null,null,null,"2021-06-03","05:00:00",28880,28890,28860,28860,2697]
["2021-06-03","08:45:00",28870,28910,28860,28890,926,null,null,null,null,null,null,null,"2021-06-03","08:45:00",28870,28920,28860,28885,17176]
["2021-06-03","09:00:00",28890,29150,28860,29140,8119,null,null,null,null,null,null,null,"2021-06-03","09:00:00",28890,29155,28860,29135,136202]
["2021-06-03","10:00:00",29140,29140,29040,29080,3638,null,null,null,null,null,null,null,"2021-06-03","10:00:00",29135,29140,29030,29075,71899]
["2021-06-03","11:00:00",29080,29090,28970,29010,1924,null,null,null,null,null,null,null,"2021-06-03","11:00:00",29075,29100,28970,29015,46505]
["2021-06-03","12:00:00",29020,29080,29000,29070,1612,null,null,null,null,null,null,null,"2021-06-03","12:00:00",29015,29075,28990,29075,38243]
["2021-06-03","13:00:00",29080,29090,29050,29070,1371,null,null,null,null,null,null,null,"2021-06-03","13:00:00",29075,29090,29055,29070,27768]
["2021-06-03","14:00:00",29070,29100,29030,29060,2647,null,null,null,null,null,null,null,"2021-06-03","14:00:00",29070,29100,29030,29055,44809]
["2021-06-03","15:00:00",29060,29080,29050,29070,1962,null,null,null,null,null,null,null,"2021-06-03","15:00:00",29060,29075,29050,29070,14782]
["2021-06-04","16:30:00",29010,29020,28972,28990,967,null,null,null,null,null,null,null,"2021-06-04","16:30:00",29010,29015,28975,28990,15296]
["2021-06-04","17:00:00",28990,29070,28970,29050,2009,null,null,null,null,null,null,null,"2021-06-04","17:00:00",28985,29065,28965,29040,24289]
["2021-06-04","18:00:00",29040,29040,29010,29020,980,null,null,null,null,null,null,null,"2021-06-04","18:00:00",29040,29045,29000,29025,14127]
["2021-06-04","19:00:00",29020,29020,28890,28900,1741,null,null,null,null,null,null,null,"2021-06-04","19:00:00",29020,29020,28885,28910,33284]
["2021-06-04","20:00:00",28900,28910,28850,28870,1594,null,null,null,null,null,null,null,"2021-06-04","20:00:00",28905,28915,28855,28875,30665]
["2021-06-04","21:00:00",28870,28940,28840,28910,1252,null,null,null,null,null,null,null,"2021-06-04","21:00:00",28870,28940,28835,28915,29072]
["2021-06-04","22:00:00",28920,28950,28880,28930,1455,null,null,null,null,null,null,null,"2021-06-04","22:00:00",28915,28955,28875,28930,40079]
["2021-06-04","23:00:00",28930,29000,28910,29000,2319,null,null,null,null,null,null,null,"2021-06-04","23:00:00",28930,29005,28910,29000,53579]
["2021-06-04","00:00:00",29000,29050,28990,29000,1690,null,null,null,null,null,null,null,"2021-06-04","00:00:00",29000,29045,28985,29000,36197]
["2021-06-04","01:00:00",29000,29020,28980,29000,902,null,null,null,null,null,null,null,"2021-06-04","01:00:00",29000,29025,28975,29005,12759]
["2021-06-04","02:00:00",29000,29020,28970,29000,477,null,null,null,null,null,null,null,"2021-06-04","02:00:00",29010,29020,28960,29000,9337]
["2021-06-04","03:00:00",29000,29000,28960,28960,251,null,null,null,null,null,null,null,"2021-06-04","03:00:00",29000,29005,28960,28965,5624]
["2021-06-04","04:00:00",28970,29000,28970,28990,348,null,null,null,null,null,null,null,"2021-06-04","04:00:00",28965,29010,28960,28995,8987]
["2021-06-04","05:00:00",28990,28990,28970,28980,144,null,null,null,null,null,null,null,"2021-06-04","05:00:00",28995,28995,28975,28985,2662]
["2021-06-04","08:45:00",28930,28930,28870,28900,1441,null,null,null,null,null,null,null,"2021-06-04","08:45:00",28925,28940,28860,28900,21700]
["2021-06-04","09:00:00",28900,28950,28760,28840,8867,null,null,null,null,null,null,null,"2021-06-04","09:00:00",28900,28945,28760,28845,146330]
["2021-06-04","10:00:00",28840,28910,28800,28880,3253,null,null,null,null,null,null,null,"2021-06-04","10:00:00",28845,28910,28795,28875,64160]
["2021-06-04","11:00:00",28870,28930,28870,28900,1535,null,null,null,null,null,null,null,"2021-06-04","11:00:00",28875,28935,28875,28900,37780]
["2021-06-04","12:00:00",28900,29000,28890,28930,7621,null,null,null,null,null,null,null,"2021-06-04","12:00:00",28900,28995,28890,28935,49784]
["2021-06-04","13:00:00",28940,28980,28930,28950,1762,null,null,null,null,null,null,null,"2021-06-04","13:00:00",28940,28975,28925,28950,24792]
["2021-06-04","14:00:00",28950,28970,28890,28950,3483,null,null,null,null,null,null,null,"2021-06-04","14:00:00",28945,28975,28895,28945,55763]
["2021-06-04","15:00:00",28950,28970,28930,28930,2541,null,null,null,null,null,null,null,"2021-06-04","15:00:00",28950,28975,28930,28930,16251]
["2021-06-07","16:30:00",28960,28990,28960,28960,677,null,null,null,null,null,null,null,"2021-06-07","16:30:00",28965,28990,28955,28960,12400]
["2021-06-07","17:00:00",28960,28980,28940,28950,651,null,null,null,null,null,null,null,"2021-06-07","17:00:00",28960,28990,28940,28950,14699]
["2021-06-07","18:00:00",28950,28970,28940,28960,2269,null,null,null,null,null,null,null,"2021-06-07","18:00:00",28945,28970,28935,28960,10729]
["2021-06-07","19:00:00",28960,28963,28920,28950,484,null,null,null,null,null,null,null,"2021-06-07","19:00:00",28955,28970,28925,28950,9405]
["2021-06-07","20:00:00",28960,28980,28960,28960,461,null,null,null,null,null,null,null,"2021-06-07","20:00:00",28955,28985,28955,28965,10786]
["2021-06-07","21:00:00",28960,29090,28950,29010,2505,null,null,null,null,null,null,null,"2021-06-07","21:00:00",28960,29080,28955,29010,49388]
["2021-06-07","22:00:00",29020,29040,28970,29000,1548,null,null,null,null,null,null,null,"2021-06-07","22:00:00",29010,29040,28975,29000,31866]
["2021-06-07","23:00:00",29000,29060,29000,29050,1394,null,null,null,null,null,null,null,"2021-06-07","23:00:00",29000,29055,28990,29055,25965]
["2021-06-07","00:00:00",29050,29090,29040,29070,950,null,null,null,null,null,null,null,"2021-06-07","00:00:00",29055,29090,29045,29070,17439]
["2021-06-07","01:00:00",29070,29110,29060,29110,718,null,null,null,null,null,null,null,"2021-06-07","01:00:00",29070,29110,29060,29105,10426]
["2021-06-07","02:00:00",29110,29140,29100,29130,598,null,null,null,null,null,null,null,"2021-06-07","02:00:00",29105,29140,29100,29130,8368]
["2021-06-07","03:00:00",29130,29160,29130,29150,367,null,null,null,null,null,null,null,"2021-06-07","03:00:00",29125,29160,29125,29145,7899]
["2021-06-07","04:00:00",29150,29150,29120,29120,378,null,null,null,null,null,null,null,"2021-06-07","04:00:00",29145,29155,29110,29120,9001]
["2021-06-07","05:00:00",29120,29140,29100,29140,229,null,null,null,null,null,null,null,"2021-06-07","05:00:00",29115,29145,29105,29145,4559]
["2021-06-07","08:45:00",29230,29280,29200,29240,3286,null,null,null,null,null,null,null,"2021-06-07","08:45:00",29230,29275,29205,29240,25525]
["2021-06-07","09:00:00",29231,29270,29040,29070,12210,null,null,null,null,null,null,null,"2021-06-07","09:00:00",29235,29275,29035,29070,139528]
["2021-06-07","10:00:00",29062,29100,28980,29000,6178,null,null,null,null,null,null,null,"2021-06-07","10:00:00",29067,29105,28975,28990,68980]
["2021-06-07","11:00:00",28990,29020,28950,29013,2705,null,null,null,null,null,null,null,"2021-06-07","11:00:00",28995,29025,28955,29020,39578]
["2021-06-07","12:00:00",29010,29060,29010,29054,6156,null,null,null,null,null,null,null,"2021-06-07","12:00:00",29020,29060,29010,29060,33511]
["2021-06-07","13:00:00",29050,29080,29035,29050,4721,null,null,null,null,null,null,null,"2021-06-07","13:00:00",29060,29080,29035,29045,26572]
["2021-06-07","14:00:00",29050,29055,28980,29020,8319,null,null,null,null,null,null,null,"2021-06-07","14:00:00",29050,29055,28985,29020,40218]
["2021-06-07","15:00:00",29020,29035,29000,29020,6279,null,null,null,null,null,null,null,"2021-06-07","15:00:00",29020,29035,29000,29020,14571]
["2021-06-08","16:30:00",29010,29040,29000,29025,2693,null,null,null,null,null,null,null,"2021-06-08","16:30:00",29015,29035,29010,29025,8773]
["2021-06-08","17:00:00",29025,29050,29010,29050,3211,null,null,null,null,null,null,null,"2021-06-08","17:00:00",29030,29055,29010,29050,11679]
["2021-06-08","18:00:00",29050,29050,29010,29020,1207,null,null,null,null,null,null,null,"2021-06-08","18:00:00",29050,29055,29010,29020,7233]
["2021-06-08","19:00:00",29020,29050,29020,29040,1039,null,null,null,null,null,null,null,"2021-06-08","19:00:00",29020,29050,29015,29045,5794]
["2021-06-08","20:00:00",29050,29070,29050,29060,897,null,null,null,null,null,null,null,"2021-06-08","20:00:00",29050,29070,29045,29065,9247]
["2021-06-08","21:00:00",29070,29080,29050,29074,984,null,null,null,null,null,null,null,"2021-06-08","21:00:00",29065,29080,29050,29075,6117]
["2021-06-08","22:00:00",29070,29074,29010,29010,1190,null,null,null,null,null,null,null,"2021-06-08","22:00:00",29075,29075,29010,29015,15436]
["2021-06-08","23:00:00",29020,29060,28940,29040,3159,null,null,null,null,null,null,null,"2021-06-08","23:00:00",29015,29055,28945,29045,46794]
["2021-06-08","00:00:00",29044,29085,29000,29034,3255,null,null,null,null,null,null,null,"2021-06-08","00:00:00",29045,29085,29005,29035,36652]
["2021-06-08","01:00:00",29040,29110,29030,29105,745,null,null,null,null,null,null,null,"2021-06-08","01:00:00",29040,29115,29030,29105,16689]
["2021-06-08","02:00:00",29100,29160,29090,29134,1003,null,null,null,null,null,null,null,"2021-06-08","02:00:00",29100,29160,29095,29135,16743]
["2021-06-08","03:00:00",29130,29130,29100,29130,222,null,null,null,null,null,null,null,"2021-06-08","03:00:00",29135,29140,29110,29130,7003]
["2021-06-08","04:00:00",29140,29150,29120,29140,1004,null,null,null,null,null,null,null,"2021-06-08","04:00:00",29130,29145,29120,29140,8418]
["2021-06-08","05:00:00",29150,29150,29130,29150,182,null,null,null,null,null,null,null,"2021-06-08","05:00:00",29140,29150,29130,29150,2992]
["2021-06-08","08:45:00",29140,29140,29080,29100,7508,null,null,null,null,null,null,null,"2021-06-08","08:45:00",29140,29140,29085,29100,19485]
["2021-06-08","09:00:00",29100,29200,29010,29181,12908,null,null,null,null,null,null,null,"2021-06-08","09:00:00",29100,29205,29010,29180,128793]
["2021-06-08","10:00:00",29180,29210,29150,29179,9899,null,null,null,null,null,null,null,"2021-06-08","10:00:00",29181,29210,29145,29173,55282]
["2021-06-08","11:00:00",29178,29189,29010,29017,7363,null,null,null,null,null,null,null,"2021-06-08","11:00:00",29170,29190,29010,29017,64502]
["2021-06-08","12:00:00",29010,29040,28950,29020,7521,null,null,null,null,null,null,null,"2021-06-08","12:00:00",29015,29040,28955,29020,48889]
["2021-06-08","13:00:00",29010,29090,29010,29050,5889,null,null,null,null,null,null,null,"2021-06-08","13:00:00",29015,29085,29005,29050,46042]
["2021-06-08","14:00:00",29050,29059,29010,29020,7930,null,null,null,null,null,null,null,"2021-06-08","14:00:00",29050,29055,29010,29015,41973]
["2021-06-08","15:00:00",29010,29060,29000,29060,3827,null,null,null,null,null,null,null,"2021-06-08","15:00:00",29015,29060,29005,29055,15259]
["2021-06-09","16:30:00",29070,29070,29050,29060,1104,null,null,null,null,null,null,null,"2021-06-09","16:30:00",29065,29075,29050,29060,10288]
["2021-06-09","17:00:00",29060,29085,29040,29085,1192,null,null,null,null,null,null,null,"2021-06-09","17:00:00",29060,29090,29040,29085,11989]
["2021-06-09","18:00:00",29090,29126,29085,29100,758,null,null,null,null,null,null,null,"2021-06-09","18:00:00",29090,29130,29080,29110,14603]
["2021-06-09","19:00:00",29100,29100,29000,29070,3308,null,null,null,null,null,null,null,"2021-06-09","19:00:00",29105,29110,28995,29065,32993]
["2021-06-09","20:00:00",29070,29100,29060,29090,1140,null,null,null,null,null,null,null,"2021-06-09","20:00:00",29070,29100,29060,29095,13126]
["2021-06-09","21:00:00",29095,29100,29064,29070,332,null,null,null,null,null,null,null,"2021-06-09","21:00:00",29095,29105,29060,29080,10031]
["2021-06-09","22:00:00",29080,29080,29020,29030,936,null,null,null,null,null,null,null,"2021-06-09","22:00:00",29080,29090,29020,29025,22808]
["2021-06-09","23:00:00",29030,29050,29020,29030,1454,null,null,null,null,null,null,null,"2021-06-09","23:00:00",29025,29055,29015,29030,23168]
["2021-06-09","00:00:00",29040,29045,28950,29020,2777,null,null,null,null,null,null,null,"2021-06-09","00:00:00",29030,29045,28955,29015,27231]
["2021-06-09","01:00:00",29010,29040,29000,29040,776,null,null,null,null,null,null,null,"2021-06-09","01:00:00",29015,29040,28995,29040,13897]
["2021-06-09","02:00:00",29040,29050,29020,29020,717,null,null,null,null,null,null,null,"2021-06-09","02:00:00",29040,29060,29020,29025,7994]
["2021-06-09","03:00:00",29020,29030,29000,29020,412,null,null,null,null,null,null,null,"2021-06-09","03:00:00",29020,29030,28995,29030,4656]
["2021-06-09","04:00:00",29030,29050,28990,28990,474,null,null,null,null,null,null,null,"2021-06-09","04:00:00",29030,29055,28990,28990,7270]
["2021-06-09","05:00:00",28980,29000,28970,28970,177,null,null,null,null,null,null,null,"2021-06-09","05:00:00",28990,29000,28970,28970,3302]
["2021-06-09","08:45:00",28970,28990,28960,28980,4746,null,null,null,null,null,null,null,"2021-06-09","08:45:00",28975,28990,28960,28975,11690]
["2021-06-09","09:00:00",28970,29000,28850,28890,7606,null,null,null,null,null,null,null,"2021-06-09","09:00:00",28970,29005,28845,28890,113681]
["2021-06-09","10:00:00",28890,28926,28840,28916,7792,null,null,null,null,null,null,null,"2021-06-09","10:00:00",28890,28925,28835,28916,56334]
["2021-06-09","11:00:00",28916,28926,28880,28920,2242,null,null,null,null,null,null,null,"2021-06-09","11:00:00",28920,28920,28880,28916,18997]
["2021-06-09","12:00:00",28920,28930,28870,28886,2024,null,null,null,null,null,null,null,"2021-06-09","12:00:00",28920,28930,28870,28882,21379]
["2021-06-09","13:00:00",28886,28897,28866,28880,3569,null,null,null,null,null,null,null,"2021-06-09","13:00:00",28880,28895,28865,28882,18648]
["2021-06-09","14:00:00",28880,28910,28860,28870,9447,null,null,null,null,null,null,null,"2021-06-09","14:00:00",28882,28905,28860,28875,37933]
["2021-06-09","15:00:00",28880,28890,28840,28840,5012,null,null,null,null,null,null,null,"2021-06-09","15:00:00",28873,28890,28840,28840,14020]
["2021-06-10","16:30:00",28870,28890,28830,28840,1015,null,null,null,null,null,null,null,"2021-06-10","16:30:00",28865,28885,28825,28835,12164]
["2021-06-10","17:00:00",28840,28880,28840,28870,1446,null,null,null,null,null,null,null,"2021-06-10","17:00:00",28835,28880,28835,28860,12710]
["2021-06-10","18:00:00",28860,28860,28820,28820,1142,null,null,null,null,null,null,null,"2021-06-10","18:00:00",28860,28870,28810,28825,15288]
["2021-06-10","19:00:00",28820,28830,28800,28820,446,null,null,null,null,null,null,null,"2021-06-10","19:00:00",28825,28835,28805,28825,8976]
["2021-06-10","20:00:00",28820,28830,28760,28810,656,null,null,null,null,null,null,null,"2021-06-10","20:00:00",28825,28830,28765,28820,18036]
["2021-06-10","21:00:00",28820,28850,28810,28835,712,null,null,null,null,null,null,null,"2021-06-10","21:00:00",28820,28850,28810,28840,14830]
["2021-06-10","22:00:00",28840,28850,28800,28835,749,null,null,null,null,null,null,null,"2021-06-10","22:00:00",28840,28850,28800,28835,18975]
["2021-06-10","23:00:00",28840,28910,28830,28900,783,null,null,null,null,null,null,null,"2021-06-10","23:00:00",28840,28910,28825,28895,20268]
["2021-06-10","00:00:00",28890,28920,28880,28890,594,null,null,null,null,null,null,null,"2021-06-10","00:00:00",28895,28920,28870,28890,14028]
["2021-06-10","01:00:00",28890,28920,28880,28920,277,null,null,null,null,null,null,null,"2021-06-10","01:00:00",28885,28925,28880,28925,5632]
["2021-06-10","02:00:00",28930,28930,28900,28920,314,null,null,null,null,null,null,null,"2021-06-10","02:00:00",28925,28930,28900,28925,9466]
["2021-06-10","03:00:00",28920,28930,28910,28916,523,null,null,null,null,null,null,null,"2021-06-10","03:00:00",28925,28935,28910,28910,4108]
["2021-06-10","04:00:00",28910,28910,28810,28820,675,null,null,null,null,null,null,null,"2021-06-10","04:00:00",28910,28910,28815,28820,9867]
["2021-06-10","05:00:00",28820,28850,28810,28830,521,null,null,null,null,null,null,null,"2021-06-10","05:00:00",28820,28850,28815,28830,3227]
["2021-06-10","08:45:00",28850,28850,28790,28820,1773,null,null,null,null,null,null,null,"2021-06-10","08:45:00",28850,28855,28790,28815,10440]
["2021-06-10","09:00:00",28810,28978,28796,28949,4762,null,null,null,null,null,null,null,"2021-06-10","09:00:00",28820,28980,28790,28940,42524]
["2021-06-10","10:00:00",28940,29020,28939,28980,2291,null,null,null,null,null,null,null,"2021-06-10","10:00:00",28940,29015,28935,28990,26178]
["2021-06-10","11:00:00",28990,29009,28950,28950,2478,null,null,null,null,null,null,null,"2021-06-10","11:00:00",28985,29010,28955,28960,11155]
["2021-06-10","12:00:00",28960,28980,28931,28972,865,null,null,null,null,null,null,null,"2021-06-10","12:00:00",28960,28980,28935,28971,10677]
["2021-06-10","13:00:00",28970,28990,28950,28970,1364,null,null,null,null,null,null,null,"2021-06-10","13:00:00",28971,28990,28950,28975,7791]
["2021-06-10","14:00:00",28980,28990,28950,28983,1933,null,null,null,null,null,null,null,"2021-06-10","14:00:00",28970,28990,28950,28980,11760]
["2021-06-10","15:00:00",28983,28983,28970,28980,1644,null,null,null,null,null,null,null,"2021-06-10","15:00:00",28980,28985,28970,28975,8101]
["2021-06-11","16:30:00",28860,28890,28860,28890,843,null,null,null,null,null,null,null,"2021-06-11","16:30:00",28865,28895,28850,28890,15671]
["2021-06-11","17:00:00",28890,28900,28840,28870,1087,null,null,null,null,null,null,null,"2021-06-11","17:00:00",28890,28900,28835,28875,21452]
["2021-06-11","18:00:00",28880,28900,28880,28900,315,null,null,null,null,null,null,null,"2021-06-11","18:00:00",28880,28905,28870,28900,11176]
["2021-06-11","19:00:00",28910,28940,28910,28910,586,null,null,null,null,null,null,null,"2021-06-11","19:00:00",28905,28935,28900,28905,13126]
["2021-06-11","20:00:00",28900,28910,28840,28900,823,null,null,null,null,null,null,null,"2021-06-11","20:00:00",28900,28915,28845,28895,20965]
["2021-06-11","21:00:00",28890,29030,28880,29020,1916,null,null,null,null,null,null,null,"2021-06-11","21:00:00",28890,29030,28870,29020,47886]
["2021-06-11","22:00:00",29020,29110,29020,29060,1748,null,null,null,null,null,null,null,"2021-06-11","22:00:00",29020,29105,29010,29060,45029]
["2021-06-11","23:00:00",29070,29080,28960,28990,1564,null,null,null,null,null,null,null,"2021-06-11","23:00:00",29065,29080,28950,28990,40569]
["2021-06-11","00:00:00",28990,29010,28970,29000,859,null,null,null,null,null,null,null,"2021-06-11","00:00:00",28990,29010,28970,29000,21798]
["2021-06-11","01:00:00",29000,29000,28970,29000,349,null,null,null,null,null,null,null,"2021-06-11","01:00:00",29000,29005,28965,29000,12109]
["2021-06-11","02:00:00",29000,29020,29000,29020,252,null,null,null,null,null,null,null,"2021-06-11","02:00:00",29005,29025,28990,29020,6592]
["2021-06-11","03:00:00",29020,29020,29010,29010,63,null,null,null,null,null,null,null,"2021-06-11","03:00:00",29025,29025,29005,29015,2962]
["2021-06-11","04:00:00",29010,29010,28930,28940,602,null,null,null,null,null,null,null,"2021-06-11","04:00:00",29015,29015,28935,28945,14115]
["2021-06-11","05:00:00",28950,28980,28910,28910,387,null,null,null,null,null,null,null,"2021-06-11","05:00:00",28945,28975,28930,28930,4537]
["2021-06-11","08:45:00",28940,29000,28940,28990,2370,null,null,null,null,null,null,null,"2021-06-11","08:45:00",28940,29010,28935,28985,29680]
["2021-06-11","09:00:00",28990,29010,28780,28930,8376,null,null,null,null,null,null,null,"2021-06-11","09:00:00",28985,29015,28785,28920,159824]
["2021-06-11","10:00:00",28930,29050,28920,28960,4310,null,null,null,null,null,null,null,"2021-06-11","10:00:00",28925,29045,28920,28955,85592]
["2021-06-11","11:00:00",28960,28970,28860,28890,2007,null,null,null,null,null,null,null,"2021-06-11","11:00:00",28955,28980,28865,28890,41190]
["2021-06-11","12:00:00",28880,28930,28880,28920,1076,null,null,null,null,null,null,null,"2021-06-11","12:00:00",28885,28925,28880,28915,22693]
["2021-06-11","13:00:00",28920,28960,28910,28950,1232,null,null,null,null,null,null,null,"2021-06-11","13:00:00",28915,28955,28905,28945,23090]
["2021-06-11","14:00:00",28950,28950,28900,28900,2232,null,null,null,null,null,null,null,"2021-06-11","14:00:00",28940,28950,28895,28900,34493]
["2021-06-11","15:00:00",28910,28920,28880,28880,3302,null,null,null,null,null,null,null,"2021-06-11","15:00:00",28900,28915,28880,28880,11209]
["2021-06-14","16:30:00",28910,28910,28880,28900,628,null,null,null,null,null,null,null,"2021-06-14","16:30:00",28910,28910,28885,28895,10784]
["2021-06-14","17:00:00",28890,28920,28890,28910,620,null,null,null,null,null,null,null,"2021-06-14","17:00:00",28895,28930,28890,28910,11474]
["2021-06-14","18:00:00",28910,28940,28910,28940,784,null,null,null,null,null,null,null,"2021-06-14","18:00:00",28910,28945,28905,28940,9235]
["2021-06-14","19:00:00",28940,28980,28940,28980,656,null,null,null,null,null,null,null,"2021-06-14","19:00:00",28940,28985,28935,28980,12043]
["2021-06-14","20:00:00",28980,28980,28950,28960,565,null,null,null,null,null,null,null,"2021-06-14","20:00:00",28975,28985,28950,28965,12326]
["2021-06-14","21:00:00",28970,28980,28960,28980,242,null,null,null,null,null,null,null,"2021-06-14","21:00:00",28965,28990,28960,28985,6697]
["2021-06-14","22:00:00",28990,29000,28960,28960,576,null,null,null,null,null,null,null,"2021-06-14","22:00:00",28985,29005,28950,28965,17850]
["2021-06-14","23:00:00",28970,28980,28960,28970,584,null,null,null,null,null,null,null,"2021-06-14","23:00:00",28960,28980,28950,28965,17504]
["2021-06-14","00:00:00",28960,28970,28950,28960,384,null,null,null,null,null,null,null,"2021-06-14","00:00:00",28965,28965,28945,28960,10688]
["2021-06-14","01:00:00",28960,28960,28920,28950,275,null,null,null,null,null,null,null,"2021-06-14","01:00:00",28960,28965,28920,28945,8101]
["2021-06-14","02:00:00",28940,28950,28930,28930,287,null,null,null,null,null,null,null,"2021-06-14","02:00:00",28945,28950,28935,28940,2586]
["2021-06-14","03:00:00",28940,28950,28930,28950,145,null,null,null,null,null,null,null,"2021-06-14","03:00:00",28940,28955,28935,28955,2331]
["2021-06-14","04:00:00",28950,28990,28940,28990,495,null,null,null,null,null,null,null,"2021-06-14","04:00:00",28955,29000,28945,29000,8603]
["2021-06-14","05:00:00",28990,29020,28990,29020,589,null,null,null,null,null,null,null,"2021-06-14","05:00:00",28995,29025,28995,29015,7119]
["2021-06-14","08:45:00",29090,29120,29050,29110,1652,null,null,null,null,null,null,null,"2021-06-14","08:45:00",29095,29120,29055,29105,26848]
["2021-06-14","09:00:00",29100,29170,29000,29020,5308,null,null,null,null,null,null,null,"2021-06-14","09:00:00",29105,29175,28995,29015,105833]
["2021-06-14","10:00:00",29020,29030,28970,29020,1660,null,null,null,null,null,null,null,"2021-06-14","10:00:00",29020,29040,28975,29025,32336]
["2021-06-14","11:00:00",29020,29080,29000,29070,1232,null,null,null,null,null,null,null,"2021-06-14","11:00:00",29025,29080,29005,29080,29795]
["2021-06-14","12:00:00",29080,29100,29060,29070,1524,null,null,null,null,null,null,null,"2021-06-14","12:00:00",29080,29095,29055,29070,29042]
["2021-06-14","13:00:00",29060,29090,29060,29070,1330,null,null,null,null,null,null,null,"2021-06-14","13:00:00",29065,29085,29060,29075,17261]
["2021-06-14","14:00:00",29080,29130,29070,29120,2661,null,null,null,null,null,null,null,"2021-06-14","14:00:00",29075,29130,29070,29120,40214]
["2021-06-14","15:00:00",29120,29140,29110,29140,2465,null,null,null,null,null,null,null,"2021-06-14","15:00:00",29120,29140,29110,29140,17497]
["2021-06-15","16:30:00",29150,29160,29140,29150,689,null,null,null,null,null,null,null,"2021-06-15","16:30:00",29145,29165,29140,29155,15116]
["2021-06-15","17:00:00",29150,29150,29110,29120,869,null,null,null,null,null,null,null,"2021-06-15","17:00:00",29150,29155,29115,29120,17544]
["2021-06-15","18:00:00",29130,29150,29110,29140,363,null,null,null,null,null,null,null,"2021-06-15","18:00:00",29120,29150,29110,29145,10942]
["2021-06-15","19:00:00",29150,29150,29120,29120,171,null,null,null,null,null,null,null,"2021-06-15","19:00:00",29145,29150,29120,29125,9963]
["2021-06-15","20:00:00",29130,29130,29100,29110,453,null,null,null,null,null,null,null,"2021-06-15","20:00:00",29125,29135,29100,29115,13079]
["2021-06-15","21:00:00",29120,29120,29090,29100,321,null,null,null,null,null,null,null,"2021-06-15","21:00:00",29110,29120,29090,29105,8862]
["2021-06-15","22:00:00",29100,29140,29090,29130,749,null,null,null,null,null,null,null,"2021-06-15","22:00:00",29100,29140,29095,29135,18044]
["2021-06-15","23:00:00",29140,29150,29120,29150,802,null,null,null,null,null,null,null,"2021-06-15","23:00:00",29135,29160,29115,29155,19282]
["2021-06-15","00:00:00",29150,29180,29120,29120,952,null,null,null,null,null,null,null,"2021-06-15","00:00:00",29155,29185,29115,29125,19977]
["2021-06-15","01:00:00",29120,29140,29110,29120,218,null,null,null,null,null,null,null,"2021-06-15","01:00:00",29125,29140,29115,29125,5299]
["2021-06-15","02:00:00",29120,29150,29110,29130,469,null,null,null,null,null,null,null,"2021-06-15","02:00:00",29120,29155,29120,29135,5907]
["2021-06-15","03:00:00",29140,29150,29130,29150,110,null,null,null,null,null,null,null,"2021-06-15","03:00:00",29140,29155,29135,29150,3202]
["2021-06-15","04:00:00",29140,29240,29140,29240,650,null,null,null,null,null,null,null,"2021-06-15","04:00:00",29145,29240,29145,29240,14480]
["2021-06-15","05:00:00",29240,29270,29230,29240,693,null,null,null,null,null,null,null,"2021-06-15","05:00:00",29240,29265,29230,29240,7574]
["2021-06-15","08:45:00",29270,29300,29230,29240,1431,null,null,null,null,null,null,null,"2021-06-15","08:45:00",29275,29295,29230,29235,21559]
["2021-06-15","09:00:00",29230,29390,29210,29340,7644,null,null,null,null,null,null,null,"2021-06-15","09:00:00",29235,29395,29200,29345,141221]
["2021-06-15","10:00:00",29340,29420,29330,29340,3432,null,null,null,null,null,null,null,"2021-06-15","10:00:00",29340,29420,29335,29340,62498]
["2021-06-15","11:00:00",29330,29360,29280,29350,1677,null,null,null,null,null,null,null,"2021-06-15","11:00:00",29335,29355,29275,29340,36402]
["2021-06-15","12:00:00",29340,29440,29330,29410,2422,null,null,null,null,null,null,null,"2021-06-15","12:00:00",29340,29440,29335,29410,45432]
["2021-06-15","13:00:00",29410,29420,29390,29410,1435,null,null,null,null,null,null,null,"2021-06-15","13:00:00",29410,29420,29390,29415,28854]
["2021-06-15","14:00:00",29420,29440,29380,29410,3263,null,null,null,null,null,null,null,"2021-06-15","14:00:00",29415,29440,29385,29415,56980]
["2021-06-15","15:00:00",29410,29440,29400,29410,2852,null,null,null,null,null,null,null,"2021-06-15","15:00:00",29415,29435,29400,29405,19217]
["2021-06-16","16:30:00",29410,29410,29390,29410,524,null,null,null,null,null,null,null,"2021-06-16","16:30:00",29410,29415,29395,29400,10219]
["2021-06-16","17:00:00",29400,29410,29370,29410,1010,null,null,null,null,null,null,null,"2021-06-16","17:00:00",29405,29415,29375,29405,17099]
["2021-06-16","18:00:00",29400,29410,29370,29370,588,null,null,null,null,null,null,null,"2021-06-16","18:00:00",29405,29410,29370,29370,13128]
["2021-06-16","19:00:00",29370,29370,29340,29370,575,null,null,null,null,null,null,null,"2021-06-16","19:00:00",29370,29380,29345,29375,14934]
["2021-06-16","20:00:00",29370,29380,29360,29370,299,null,null,null,null,null,null,null,"2021-06-16","20:00:00",29375,29385,29360,29375,8092]
["2021-06-16","21:00:00",29370,29370,29330,29330,879,null,null,null,null,null,null,null,"2021-06-16","21:00:00",29370,29380,29320,29335,19054]
["2021-06-16","22:00:00",29340,29370,29330,29350,478,null,null,null,null,null,null,null,"2021-06-16","22:00:00",29340,29370,29335,29345,17829]
["2021-06-16","23:00:00",29350,29360,29310,29320,989,null,null,null,null,null,null,null,"2021-06-16","23:00:00",29345,29360,29305,29315,24880]
["2021-06-16","00:00:00",29310,29350,29290,29310,939,null,null,null,null,null,null,null,"2021-06-16","00:00:00",29315,29345,29290,29315,20449]
["2021-06-16","01:00:00",29320,29350,29320,29330,280,null,null,null,null,null,null,null,"2021-06-16","01:00:00",29315,29350,29315,29330,8215]
["2021-06-16","02:00:00",29330,29330,29310,29330,187,null,null,null,null,null,null,null,"2021-06-16","02:00:00",29330,29340,29300,29335,5967]
["2021-06-16","03:00:00",29340,29350,29330,29350,151,null,null,null,null,null,null,null,"2021-06-16","03:00:00",29335,29350,29325,29345,4619]
["2021-06-16","04:00:00",29340,29340,29290,29320,403,null,null,null,null,null,null,null,"2021-06-16","04:00:00",29340,29340,29290,29320,9031]
["2021-06-16","05:00:00",29320,29320,29290,29290,236,null,null,null,null,null,null,null,"2021-06-16","05:00:00",29320,29320,29285,29285,3875]
["2021-06-16","08:45:00",29280,29300,29260,29270,1007,null,null,null,null,null,null,null,"2021-06-16","08:45:00",29270,29300,29260,29270,15286]
["2021-06-16","09:00:00",29270,29400,29270,29370,3402,null,null,null,null,null,null,null,"2021-06-16","09:00:00",29270,29395,29260,29365,71897]
["2021-06-16","10:00:00",29360,29360,29290,29320,1962,null,null,null,null,null,null,null,"2021-06-16","10:00:00",29365,29370,29290,29320,48727]
["2021-06-16","11:00:00",29320,29340,29290,29290,941,null,null,null,null,null,null,null,"2021-06-16","11:00:00",29320,29335,29280,29295,20145]
["2021-06-16","12:00:00",29290,29290,29250,29260,1713,null,null,null,null,null,null,null,"2021-06-16","12:00:00",29290,29295,29245,29265,38658]
["2021-06-16","13:00:00",29260,29290,29230,29260,1376,null,null,null,null,null,null,null,"2021-06-16","13:00:00",29265,29290,29220,29255,36877]
["2021-06-16","14:00:00",29250,29270,29250,29260,1890,null,null,null,null,null,null,null,"2021-06-16","14:00:00",29250,29275,29245,29260,36404]
["2021-06-16","15:00:00",29260,29270,29230,29250,2692,null,null,null,null,null,null,null,"2021-06-16","15:00:00",29260,29260,29225,29250,18578]
["2021-06-17","16:30:00",29250,29260,29230,29230,478,null,null,null,null,null,null,null,"2021-06-17","16:30:00",29250,29260,29230,29235,10286]
["2021-06-17","17:00:00",29230,29250,29210,29250,392,null,null,null,null,null,null,null,"2021-06-17","17:00:00",29230,29250,29210,29245,15691]
["2021-06-17","18:00:00",29250,29270,29240,29260,804,null,null,null,null,null,null,null,"2021-06-17","18:00:00",29250,29270,29235,29265,13485]
["2021-06-17","19:00:00",29260,29310,29260,29270,550,null,null,null,null,null,null,null,"2021-06-17","19:00:00",29265,29310,29260,29270,16309]
["2021-06-17","20:00:00",29270,29280,29260,29270,249,null,null,null,null,null,null,null,"2021-06-17","20:00:00",29270,29285,29260,29270,7966]
["2021-06-17","21:00:00",29260,29260,29250,29250,390,null,null,null,null,null,null,null,"2021-06-17","21:00:00",29265,29270,29240,29255,10666]
["2021-06-17","22:00:00",29260,29280,29250,29260,599,null,null,null,null,null,null,null,"2021-06-17","22:00:00",29255,29290,29245,29265,19123]
["2021-06-17","23:00:00",29270,29290,29260,29280,238,null,null,null,null,null,null,null,"2021-06-17","23:00:00",29265,29290,29260,29285,13680]
["2021-06-17","00:00:00",29280,29290,29260,29270,241,null,null,null,null,null,null,null,"2021-06-17","00:00:00",29290,29295,29260,29275,8444]
["2021-06-17","01:00:00",29280,29280,29230,29240,344,null,null,null,null,null,null,null,"2021-06-17","01:00:00",29275,29280,29225,29245,11763]
["2021-06-17","02:00:00",29240,29280,29210,29260,546,null,null,null,null,null,null,null,"2021-06-17","02:00:00",29245,29275,29210,29255,11747]
["2021-06-17","03:00:00",29250,29260,29120,29230,3761,null,null,null,null,null,null,null,"2021-06-17","03:00:00",29255,29255,29115,29225,74775]
["2021-06-17","04:00:00",29230,29390,29220,29330,2714,null,null,null,null,null,null,null,"2021-06-17","04:00:00",29225,29390,29215,29335,52059]
["2021-06-17","05:00:00",29340,29350,29310,29320,282,null,null,null,null,null,null,null,"2021-06-17","05:00:00",29335,29350,29305,29320,6904]
["2021-06-17","08:45:00",29150,29210,29090,29110,2251,null,null,null,null,null,null,null,"2021-06-17","08:45:00",29150,29205,29090,29115,38042]
["2021-06-17","09:00:00",29120,29150,28890,28950,9478,null,null,null,null,null,null,null,"2021-06-17","09:00:00",29115,29150,28890,28955,179885]
["2021-06-17","10:00:00",28950,28960,28860,28920,4723,null,null,null,null,null,null,null,"2021-06-17","10:00:00",28950,28960,28865,28915,90291]
["2021-06-17","11:00:00",28920,28920,28820,28870,3583,null,null,null,null,null,null,null,"2021-06-17","11:00:00",28920,28920,28820,28870,52587]
["2021-06-17","12:00:00",28870,28930,28870,28910,1966,null,null,null,null,null,null,null,"2021-06-17","12:00:00",28875,28930,28870,28905,36200]
["2021-06-17","13:00:00",28900,28960,28900,28960,2141,null,null,null,null,null,null,null,"2021-06-17","13:00:00",28910,28960,28900,28955,30787]
["2021-06-17","14:00:00",28960,29000,28930,28980,3676,null,null,null,null,null,null,null,"2021-06-17","14:00:00",28955,29005,28930,28980,60919]
["2021-06-17","15:00:00",28980,29000,28960,29000,3444,null,null,null,null,null,null,null,"2021-06-17","15:00:00",28980,29000,28960,29000,18029]
["2021-06-18","16:30:00",29040,29050,29000,29000,1254,null,null,null,null,null,null,null,"2021-06-18","16:30:00",29035,29045,29000,29005,19716]
["2021-06-18","17:00:00",29010,29060,29010,29030,1431,null,null,null,null,null,null,null,"2021-06-18","17:00:00",29005,29055,29005,29025,24999]
["2021-06-18","18:00:00",29030,29060,29030,29050,677,null,null,null,null,null,null,null,"2021-06-18","18:00:00",29030,29065,29025,29045,15244]
["2021-06-18","19:00:00",29050,29060,29040,29040,371,null,null,null,null,null,null,null,"2021-06-18","19:00:00",29045,29060,29035,29045,10973]
["2021-06-18","20:00:00",29050,29110,29040,29080,1104,null,null,null,null,null,null,null,"2021-06-18","20:00:00",29045,29120,29045,29075,25055]
["2021-06-18","21:00:00",29080,29080,29040,29040,689,null,null,null,null,null,null,null,"2021-06-18","21:00:00",29070,29085,29030,29045,18536]
["2021-06-18","22:00:00",29050,29160,29050,29080,1791,null,null,null,null,null,null,null,"2021-06-18","22:00:00",29045,29160,29040,29075,48875]
["2021-06-18","23:00:00",29080,29130,29050,29060,1217,null,null,null,null,null,null,null,"2021-06-18","23:00:00",29075,29125,29045,29065,36784]
["2021-06-18","00:00:00",29060,29100,29030,29040,952,null,null,null,null,null,null,null,"2021-06-18","00:00:00",29060,29105,29025,29050,31244]
["2021-06-18","01:00:00",29050,29060,28940,29050,2114,null,null,null,null,null,null,null,"2021-06-18","01:00:00",29045,29060,28935,29045,38530]
["2021-06-18","02:00:00",29050,29100,29050,29070,1029,null,null,null,null,null,null,null,"2021-06-18","02:00:00",29045,29100,29045,29070,16581]
["2021-06-18","03:00:00",29070,29080,29030,29070,654,null,null,null,null,null,null,null,"2021-06-18","03:00:00",29075,29080,29035,29070,10956]
["2021-06-18","04:00:00",29070,29160,29060,29130,1204,null,null,null,null,null,null,null,"2021-06-18","04:00:00",29070,29160,29065,29125,21825]
["2021-06-18","05:00:00",29120,29140,29120,29130,199,null,null,null,null,null,null,null,"2021-06-18","05:00:00",29125,29145,29120,29130,4493]
["2021-06-18","08:45:00",29170,29180,29090,29120,1639,null,null,null,null,null,null,null,"2021-06-18","08:45:00",29170,29170,29090,29115,22205]
["2021-06-18","09:00:00",29110,29120,28990,29050,5264,null,null,null,null,null,null,null,"2021-06-18","09:00:00",29110,29125,28990,29055,104761]
["2021-06-18","10:00:00",29050,29080,29010,29060,2124,null,null,null,null,null,null,null,"2021-06-18","10:00:00",29055,29085,29000,29065,48845]
["2021-06-18","11:00:00",29060,29090,29050,29060,936,null,null,null,null,null,null,null,"2021-06-18","11:00:00",29070,29090,29045,29065,20312]
["2021-06-18","12:00:00",29070,29070,28980,28990,1703,null,null,null,null,null,null,null,"2021-06-18","12:00:00",29065,29065,28985,28985,31479]
["2021-06-18","13:00:00",28980,29000,28940,28990,2131,null,null,null,null,null,null,null,"2021-06-18","13:00:00",28985,29000,28935,28990,44587]
["2021-06-18","14:00:00",28990,28990,28920,28930,2415,null,null,null,null,null,null,null,"2021-06-18","14:00:00",28985,29000,28920,28930,47575]
["2021-06-18","15:00:00",28940,28940,28910,28930,2445,null,null,null,null,null,null,null,"2021-06-18","15:00:00",28930,28940,28910,28930,23393]
["2021-06-21","16:30:00",28920,28920,28850,28850,1198,null,null,null,null,null,null,null,"2021-06-21","16:30:00",28915,28920,28840,28850,25223]
["2021-06-21","17:00:00",28850,28900,28840,28860,1042,null,null,null,null,null,null,null,"2021-06-21","17:00:00",28850,28900,28845,28860,26942]
["2021-06-21","18:00:00",28860,28910,28840,28880,766,null,null,null,null,null,null,null,"2021-06-21","18:00:00",28855,28910,28840,28875,22575]
["2021-06-21","19:00:00",28870,28870,28780,28800,1445,null,null,null,null,null,null,null,"2021-06-21","19:00:00",28870,28875,28780,28800,38075]
["2021-06-21","20:00:00",28800,28800,28720,28740,1281,null,null,null,null,null,null,null,"2021-06-21","20:00:00",28800,28805,28720,28740,40136]
["2021-06-21","21:00:00",28740,28740,28610,28670,3214,null,null,null,null,null,null,null,"2021-06-21","21:00:00",28745,28745,28605,28670,80660]
["2021-06-21","22:00:00",28680,28690,28610,28660,2926,null,null,null,null,null,null,null,"2021-06-21","22:00:00",28675,28695,28605,28660,69360]
["2021-06-21","23:00:00",28660,28670,28580,28580,3076,null,null,null,null,null,null,null,"2021-06-21","23:00:00",28655,28680,28575,28580,67055]
["2021-06-21","00:00:00",28580,28640,28560,28640,1828,null,null,null,null,null,null,null,"2021-06-21","00:00:00",28580,28645,28560,28645,41267]
["2021-06-21","01:00:00",28640,28660,28590,28610,1234,null,null,null,null,null,null,null,"2021-06-21","01:00:00",28640,28660,28585,28610,20708]
["2021-06-21","02:00:00",28610,28650,28580,28590,601,null,null,null,null,null,null,null,"2021-06-21","02:00:00",28610,28645,28570,28590,14216]
["2021-06-21","03:00:00",28580,28610,28480,28500,1706,null,null,null,null,null,null,null,"2021-06-21","03:00:00",28590,28620,28480,28500,25279]
["2021-06-21","04:00:00",28500,28590,28490,28520,1152,null,null,null,null,null,null,null,"2021-06-21","04:00:00",28500,28585,28480,28515,29131]
["2021-06-21","05:00:00",28520,28520,28420,28420,492,null,null,null,null,null,null,null,"2021-06-21","05:00:00",28520,28520,28420,28420,9871]
["2021-06-21","08:45:00",28480,28480,28350,28390,2849,null,null,null,null,null,null,null,"2021-06-21","08:45:00",28475,28485,28350,28395,30839]
["2021-06-21","09:00:00",28390,28390,28030,28150,16870,null,null,null,null,null,null,null,"2021-06-21","09:00:00",28400,28400,28035,28160,222077]
["2021-06-21","10:00:00",28160,28200,27880,27910,12799,null,null,null,null,null,null,null,"2021-06-21","10:00:00",28155,28200,27885,27920,176406]
["2021-06-21","11:00:00",27910,27970,27780,27820,7821,null,null,null,null,null,null,null,"2021-06-21","11:00:00",27915,27965,27790,27815,118274]
["2021-06-21","12:00:00",27810,27960,27720,27900,6590,null,null,null,null,null,null,null,"2021-06-21","12:00:00",27815,27960,27715,27905,114265]
["2021-06-21","13:00:00",27900,27940,27810,27900,4862,null,null,null,null,null,null,null,"2021-06-21","13:00:00",27900,27940,27810,27895,79065]
["2021-06-21","14:00:00",27890,27950,27780,27950,7831,null,null,null,null,null,null,null,"2021-06-21","14:00:00",27895,27950,27790,27945,95169]
["2021-06-21","15:00:00",27940,28020,27940,28020,7928,null,null,null,null,null,null,null,"2021-06-21","15:00:00",27945,28020,27940,28020,43272]
["2021-06-22","16:30:00",28090,28210,28080,28180,3202,null,null,null,null,null,null,null,"2021-06-22","16:30:00",28090,28210,28080,28185,48560]
["2021-06-22","17:00:00",28180,28300,28130,28280,4184,null,null,null,null,null,null,null,"2021-06-22","17:00:00",28180,28305,28130,28275,60391]
["2021-06-22","18:00:00",28270,28390,28260,28330,2861,null,null,null,null,null,null,null,"2021-06-22","18:00:00",28275,28395,28260,28335,54990]
["2021-06-22","19:00:00",28340,28380,28320,28360,972,null,null,null,null,null,null,null,"2021-06-22","19:00:00",28335,28380,28320,28355,25098]
["2021-06-22","20:00:00",28360,28380,28270,28310,1122,null,null,null,null,null,null,null,"2021-06-22","20:00:00",28355,28385,28275,28310,29334]
["2021-06-22","21:00:00",28320,28360,28300,28350,674,null,null,null,null,null,null,null,"2021-06-22","21:00:00",28315,28355,28295,28350,17769]
["2021-06-22","22:00:00",28350,28380,28300,28360,1294,null,null,null,null,null,null,null,"2021-06-22","22:00:00",28350,28385,28295,28360,40261]
["2021-06-22","23:00:00",28360,28490,28360,28470,2792,null,null,null,null,null,null,null,"2021-06-22","23:00:00",28360,28485,28355,28465,52753]
["2021-06-22","00:00:00",28470,28550,28440,28540,986,null,null,null,null,null,null,null,"2021-06-22","00:00:00",28460,28545,28435,28535,29604]
["2021-06-22","01:00:00",28540,28580,28520,28580,886,null,null,null,null,null,null,null,"2021-06-22","01:00:00",28535,28585,28525,28580,17973]
["2021-06-22","02:00:00",28580,28680,28580,28640,867,null,null,null,null,null,null,null,"2021-06-22","02:00:00",28580,28680,28580,28640,17658]
["2021-06-22","03:00:00",28640,28650,28620,28650,439,null,null,null,null,null,null,null,"2021-06-22","03:00:00",28645,28660,28620,28655,9702]
["2021-06-22","04:00:00",28650,28700,28630,28690,750,null,null,null,null,null,null,null,"2021-06-22","04:00:00",28655,28700,28635,28690,17041]
["2021-06-22","05:00:00",28690,28710,28670,28710,435,null,null,null,null,null,null,null,"2021-06-22","05:00:00",28690,28710,28670,28710,6992]
["2021-06-22","08:45:00",28700,28700,28570,28640,2739,null,null,null,null,null,null,null,"2021-06-22","08:45:00",28700,28700,28570,28635,28351]
["2021-06-22","09:00:00",28630,28670,28490,28510,11080,null,null,null,null,null,null,null,"2021-06-22","09:00:00",28630,28675,28490,28515,172031]
["2021-06-22","10:00:00",28510,28650,28500,28640,4438,null,null,null,null,null,null,null,"2021-06-22","10:00:00",28510,28655,28495,28650,84999]
["2021-06-22","11:00:00",28650,28830,28650,28790,5968,null,null,null,null,null,null,null,"2021-06-22","11:00:00",28645,28825,28645,28795,90032]
["2021-06-22","12:00:00",28790,28820,28760,28770,2881,null,null,null,null,null,null,null,"2021-06-22","12:00:00",28795,28825,28760,28775,45415]
["2021-06-22","13:00:00",28780,28850,28770,28830,2914,null,null,null,null,null,null,null,"2021-06-22","13:00:00",28780,28855,28765,28830,43714]
["2021-06-22","14:00:00",28820,28830,28760,28820,5223,null,null,null,null,null,null,null,"2021-06-22","14:00:00",28830,28830,28755,28820,92604]
["2021-06-22","15:00:00",28810,28840,28750,28750,6769,null,null,null,null,null,null,null,"2021-06-22","15:00:00",28815,28835,28750,28750,30377]
["2021-06-23","16:30:00",28680,28720,28630,28640,2111,null,null,null,null,null,null,null,"2021-06-23","16:30:00",28685,28720,28625,28645,30407]
["2021-06-23","17:00:00",28650,28670,28590,28600,2952,null,null,null,null,null,null,null,"2021-06-23","17:00:00",28645,28675,28590,28605,36202]
["2021-06-23","18:00:00",28610,28660,28600,28630,936,null,null,null,null,null,null,null,"2021-06-23","18:00:00",28610,28660,28600,28630,21061]
["2021-06-23","19:00:00",28630,28700,28630,28700,1141,null,null,null,null,null,null,null,"2021-06-23","19:00:00",28635,28700,28625,28700,23862]
["2021-06-23","20:00:00",28700,28770,28690,28760,1468,null,null,null,null,null,null,null,"2021-06-23","20:00:00",28705,28770,28695,28760,28074]
["2021-06-23","21:00:00",28760,28770,28650,28690,1259,null,null,null,null,null,null,null,"2021-06-23","21:00:00",28760,28780,28655,28695,27685]
["2021-06-23","22:00:00",28690,28730,28660,28660,1750,null,null,null,null,null,null,null,"2021-06-23","22:00:00",28695,28730,28655,28655,39633]
["2021-06-23","23:00:00",28650,28750,28650,28750,1193,null,null,null,null,null,null,null,"2021-06-23","23:00:00",28660,28750,28645,28745,28092]
["2021-06-23","00:00:00",28750,28810,28730,28760,954,null,null,null,null,null,null,null,"2021-06-23","00:00:00",28745,28810,28725,28755,22158]
["2021-06-23","01:00:00",28760,28780,28740,28740,416,null,null,null,null,null,null,null,"2021-06-23","01:00:00",28755,28785,28745,28745,8113]
["2021-06-23","02:00:00",28750,28770,28740,28750,215,null,null,null,null,null,null,null,"2021-06-23","02:00:00",28745,28770,28730,28755,5144]
["2021-06-23","03:00:00",28750,28790,28750,28790,230,null,null,null,null,null,null,null,"2021-06-23","03:00:00",28755,28795,28745,28790,6786]
["2021-06-23","04:00:00",28790,28860,28790,28790,954,null,null,null,null,null,null,null,"2021-06-23","04:00:00",28790,28865,28785,28790,18991]
["2021-06-23","05:00:00",28790,28800,28770,28790,251,null,null,null,null,null,null,null,"2021-06-23","05:00:00",28795,28800,28775,28795,4360]
["2021-06-23","08:45:00",28880,28920,28850,28850,1884,null,null,null,null,null,null,null,"2021-06-23","08:45:00",28880,28920,28850,28850,23403]
["2021-06-23","09:00:00",28850,28970,28830,28880,6561,null,null,null,null,null,null,null,"2021-06-23","09:00:00",28855,28965,28825,28880,121707]
["2021-06-23","10:00:00",28880,28950,28810,28830,4317,null,null,null,null,null,null,null,"2021-06-23","10:00:00",28880,28945,28810,28835,66463]
["2021-06-23","11:00:00",28840,28910,28840,28850,2683,null,null,null,null,null,null,null,"2021-06-23","11:00:00",28830,28905,28830,28855,36110]
["2021-06-23","12:00:00",28850,28870,28840,28850,1022,null,null,null,null,null,null,null,"2021-06-23","12:00:00",28855,28875,28835,28855,19057]
["2021-06-23","13:00:00",28860,28870,28830,28840,969,null,null,null,null,null,null,null,"2021-06-23","13:00:00",28855,28865,28835,28845,18863]
["2021-06-23","14:00:00",28850,28870,28830,28830,2625,null,null,null,null,null,null,null,"2021-06-23","14:00:00",28845,28870,28830,28835,33680]
["2021-06-23","15:00:00",28830,28850,28810,28810,2815,null,null,null,null,null,null,null,"2021-06-23","15:00:00",28835,28855,28810,28810,18978]
["2021-06-24","16:30:00",28810,28810,28750,28780,1274,null,null,null,null,null,null,null,"2021-06-24","16:30:00",28805,28810,28750,28775,17055]
["2021-06-24","17:00:00",28780,28780,28750,28750,1110,null,null,null,null,null,null,null,"2021-06-24","17:00:00",28775,28790,28740,28750,19699]
["2021-06-24","18:00:00",28750,28770,28690,28750,1091,null,null,null,null,null,null,null,"2021-06-24","18:00:00",28750,28770,28695,28745,22909]
["2021-06-24","19:00:00",28740,28790,28740,28760,721,null,null,null,null,null,null,null,"2021-06-24","19:00:00",28745,28795,28730,28760,16666]
["2021-06-24","20:00:00",28760,28760,28670,28720,1446,null,null,null,null,null,null,null,"2021-06-24","20:00:00",28765,28765,28670,28725,29066]
["2021-06-24","21:00:00",28720,28760,28720,28750,486,null,null,null,null,null,null,null,"2021-06-24","21:00:00",28720,28760,28715,28755,14614]
["2021-06-24","22:00:00",28750,28780,28720,28740,861,null,null,null,null,null,null,null,"2021-06-24","22:00:00",28750,28775,28710,28730,23848]
["2021-06-24","23:00:00",28740,28760,28720,28740,844,null,null,null,null,null,null,null,"2021-06-24","23:00:00",28730,28760,28715,28745,23847]
["2021-06-24","00:00:00",28740,28740,28690,28720,901,null,null,null,null,null,null,null,"2021-06-24","00:00:00",28745,28750,28685,28720,21357]
["2021-06-24","01:00:00",28720,28740,28670,28710,397,null,null,null,null,null,null,null,"2021-06-24","01:00:00",28720,28745,28675,28710,9322]
["2021-06-24","02:00:00",28710,28750,28710,28750,165,null,null,null,null,null,null,null,"2021-06-24","02:00:00",28710,28750,28710,28750,4651]
["2021-06-24","03:00:00",28740,28750,28730,28730,190,null,null,null,null,null,null,null,"2021-06-24","03:00:00",28750,28750,28725,28735,3990]
["2021-06-24","04:00:00",28740,28750,28670,28720,929,null,null,null,null,null,null,null,"2021-06-24","04:00:00",28735,28755,28660,28720,12479]
["2021-06-24","05:00:00",28730,28730,28700,28730,227,null,null,null,null,null,null,null,"2021-06-24","05:00:00",28720,28740,28700,28740,3360]
["2021-06-24","08:45:00",28770,28770,28720,28760,1005,null,null,null,null,null,null,null,"2021-06-24","08:45:00",28770,28775,28720,28765,15597]
["2021-06-24","09:00:00",28760,28880,28710,28840,5155,null,null,null,null,null,null,null,"2021-06-24","09:00:00",28760,28880,28710,28845,103309]
["2021-06-24","10:00:00",28840,28890,28810,28870,2029,null,null,null,null,null,null,null,"2021-06-24","10:00:00",28845,28890,28805,28870,45824]
["2021-06-24","11:00:00",28870,28900,28840,28850,1225,null,null,null,null,null,null,null,"2021-06-24","11:00:00",28870,28895,28840,28850,22842]
["2021-06-24","12:00:00",28850,28860,28830,28860,931,null,null,null,null,null,null,null,"2021-06-24","12:00:00",28850,28860,28825,28860,18444]
["2021-06-24","13:00:00",28860,28860,28810,28830,1330,null,null,null,null,null,null,null,"2021-06-24","13:00:00",28860,28860,28810,28825,20383]
["2021-06-24","14:00:00",28830,28830,28790,28820,1920,null,null,null,null,null,null,null,"2021-06-24","14:00:00",28825,28830,28790,28825,33590]
["2021-06-24","15:00:00",28820,28820,28790,28800,1330,null,null,null,null,null,null,null,"2021-06-24","15:00:00",28820,28825,28795,28800,10452]
["2021-06-25","16:30:00",28800,28840,28790,28840,558,null,null,null,null,null,null,null,"2021-06-25","16:30:00",28800,28845,28790,28835,12867]
["2021-06-25","17:00:00",28840,28860,28830,28860,1201,null,null,null,null,null,null,null,"2021-06-25","17:00:00",28835,28870,28825,28860,20752]
["2021-06-25","18:00:00",28860,28890,28850,28860,533,null,null,null,null,null,null,null,"2021-06-25","18:00:00",28860,28890,28855,28860,15809]
["2021-06-25","19:00:00",28860,28880,28850,28860,288,null,null,null,null,null,null,null,"2021-06-25","19:00:00",28860,28885,28850,28870,8719]
["2021-06-25","20:00:00",28860,28880,28860,28880,399,null,null,null,null,null,null,null,"2021-06-25","20:00:00",28870,28885,28860,28875,8054]
["2021-06-25","21:00:00",28880,28880,28830,28840,501,null,null,null,null,null,null,null,"2021-06-25","21:00:00",28875,28880,28830,28845,15500]
["2021-06-25","22:00:00",28850,28910,28840,28880,1266,null,null,null,null,null,null,null,"2021-06-25","22:00:00",28850,28910,28845,28885,26825]
["2021-06-25","23:00:00",28880,28930,28880,28900,1138,null,null,null,null,null,null,null,"2021-06-25","23:00:00",28885,28930,28880,28900,20934]
["2021-06-25","00:00:00",28900,28920,28880,28900,690,null,null,null,null,null,null,null,"2021-06-25","00:00:00",28900,28920,28880,28905,12460]
["2021-06-25","01:00:00",28900,28960,28900,28960,900,null,null,null,null,null,null,null,"2021-06-25","01:00:00",28905,28960,28900,28960,12949]
["2021-06-25","02:00:00",28970,28980,28960,28970,394,null,null,null,null,null,null,null,"2021-06-25","02:00:00",28960,28980,28950,28975,9290]
["2021-06-25","03:00:00",28980,28980,28970,28980,235,null,null,null,null,null,null,null,"2021-06-25","03:00:00",28975,28990,28965,28975,5445]
["2021-06-25","04:00:00",28970,28980,28950,28980,387,null,null,null,null,null,null,null,"2021-06-25","04:00:00",28980,28985,28945,28980,9451]
["2021-06-25","05:00:00",28980,28990,28970,28990,144,null,null,null,null,null,null,null,"2021-06-25","05:00:00",28980,28990,28975,28990,3491]
["2021-06-25","08:45:00",29020,29070,29000,29070,1543,null,null,null,null,null,null,null,"2021-06-25","08:45:00",29025,29070,29000,29070,22009]
["2021-06-25","09:00:00",29060,29120,29000,29030,4635,null,null,null,null,null,null,null,"2021-06-25","09:00:00",29065,29120,28990,29030,88240]
["2021-06-25","10:00:00",29030,29030,28940,29010,3049,null,null,null,null,null,null,null,"2021-06-25","10:00:00",29030,29040,28945,29015,57952]
["2021-06-25","11:00:00",29020,29070,29000,29050,2144,null,null,null,null,null,null,null,"2021-06-25","11:00:00",29020,29065,29005,29055,28230]
["2021-06-25","12:00:00",29060,29080,29040,29050,1397,null,null,null,null,null,null,null,"2021-06-25","12:00:00",29050,29080,29040,29050,22763]
["2021-06-25","13:00:00",29050,29070,29010,29030,1766,null,null,null,null,null,null,null,"2021-06-25","13:00:00",29055,29070,29015,29040,29225]
["2021-06-25","14:00:00",29040,29040,29000,29030,2501,null,null,null,null,null,null,null,"2021-06-25","14:00:00",29040,29045,29000,29020,34027]
["2021-06-25","15:00:00",29030,29040,29010,29040,2579,null,null,null,null,null,null,null,"2021-06-25","15:00:00",29025,29040,29015,29040,17028]
["2021-06-28","16:30:00",28980,29010,28970,29000,904,null,null,null,null,null,null,null,"2021-06-28","16:30:00",28980,29015,28965,29000,12913]
["2021-06-28","17:00:00",29000,29000,28980,28990,922,null,null,null,null,null,null,null,"2021-06-28","17:00:00",29000,29000,28975,28980,12077]
["2021-06-28","18:00:00",28980,29010,28960,29000,467,null,null,null,null,null,null,null,"2021-06-28","18:00:00",28980,29010,28955,29000,14519]
["2021-06-28","19:00:00",29000,29000,28980,28990,205,null,null,null,null,null,null,null,"2021-06-28","19:00:00",29000,29005,28980,28990,7595]
["2021-06-28","20:00:00",28990,29000,28980,28980,208,null,null,null,null,null,null,null,"2021-06-28","20:00:00",28990,29000,28970,28985,7450]
["2021-06-28","21:00:00",28990,29000,28970,29000,511,null,null,null,null,null,null,null,"2021-06-28","21:00:00",28985,29005,28965,28995,13044]
["2021-06-28","22:00:00",29000,29010,28970,28970,438,null,null,null,null,null,null,null,"2021-06-28","22:00:00",28995,29010,28970,28975,14523]
["2021-06-28","23:00:00",28970,29010,28970,29000,721,null,null,null,null,null,null,null,"2021-06-28","23:00:00",28970,29010,28960,29005,17217]
["2021-06-28","00:00:00",29000,29030,29000,29010,476,null,null,null,null,null,null,null,"2021-06-28","00:00:00",29005,29040,29000,29015,11191]
["2021-06-28","01:00:00",29020,29030,29010,29010,189,null,null,null,null,null,null,null,"2021-06-28","01:00:00",29015,29030,29010,29010,2743]
["2021-06-28","02:00:00",29010,29010,28970,29000,429,null,null,null,null,null,null,null,"2021-06-28","02:00:00",29015,29015,28975,29000,6532]
["2021-06-28","03:00:00",29000,29010,28990,29010,188,null,null,null,null,null,null,null,"2021-06-28","03:00:00",29000,29010,28995,29005,3989]
["2021-06-28","04:00:00",29010,29020,28990,29010,355,null,null,null,null,null,null,null,"2021-06-28","04:00:00",29010,29020,28990,29005,7717]
["2021-06-28","05:00:00",29010,29010,28990,28990,232,null,null,null,null,null,null,null,"2021-06-28","05:00:00",29005,29010,28990,29000,3834]
["2021-06-28","08:45:00",29000,29060,29000,29060,1484,null,null,null,null,null,null,null,"2021-06-28","08:45:00",29005,29065,29000,29065,17901]
["2021-06-28","09:00:00",29070,29080,28950,29000,3252,null,null,null,null,null,null,null,"2021-06-28","09:00:00",29065,29080,28950,28995,89642]
["2021-06-28","10:00:00",28990,29020,28980,29010,1618,null,null,null,null,null,null,null,"2021-06-28","10:00:00",28995,29020,28980,29010,35107]
["2021-06-28","11:00:00",29010,29010,28950,28990,1697,null,null,null,null,null,null,null,"2021-06-28","11:00:00",29010,29020,28945,28990,26705]
["2021-06-28","12:00:00",28990,29000,28970,28990,625,null,null,null,null,null,null,null,"2021-06-28","12:00:00",28990,29000,28975,28985,17431]
["2021-06-28","13:00:00",28990,29000,28960,28960,1146,null,null,null,null,null,null,null,"2021-06-28","13:00:00",28985,29005,28965,28965,21533]
["2021-06-28","14:00:00",28970,28990,28950,28990,2742,null,null,null,null,null,null,null,"2021-06-28","14:00:00",28965,28995,28950,28985,34231]
["2021-06-28","15:00:00",28980,28990,28950,28950,1998,null,null,null,null,null,null,null,"2021-06-28","15:00:00",28985,28990,28950,28950,13864]
["2021-06-29","16:30:00",28980,28980,28950,28950,571,null,null,null,null,null,null,null,"2021-06-29","16:30:00",28980,28980,28940,28945,11593]
["2021-06-29","17:00:00",28940,28950,28910,28950,1020,null,null,null,null,null,null,null,"2021-06-29","17:00:00",28945,28950,28915,28950,19634]
["2021-06-29","18:00:00",28950,28960,28950,28960,347,null,null,null,null,null,null,null,"2021-06-29","18:00:00",28950,28965,28940,28965,10198]
["2021-06-29","19:00:00",28960,28960,28920,28950,297,null,null,null,null,null,null,null,"2021-06-29","19:00:00",28960,28965,28920,28950,11507]
["2021-06-29","20:00:00",28950,29000,28940,28990,640,null,null,null,null,null,null,null,"2021-06-29","20:00:00",28950,29000,28945,28990,19375]
["2021-06-29","21:00:00",28990,29010,28980,29010,366,null,null,null,null,null,null,null,"2021-06-29","21:00:00",28990,29010,28975,29010,9787]
["2021-06-29","22:00:00",29010,29010,28950,28970,819,null,null,null,null,null,null,null,"2021-06-29","22:00:00",29010,29010,28950,28965,20782]
["2021-06-29","23:00:00",28970,28970,28910,28920,889,null,null,null,null,null,null,null,"2021-06-29","23:00:00",28970,28975,28905,28920,27366]
["2021-06-29","00:00:00",28920,28930,28870,28910,837,null,null,null,null,null,null,null,"2021-06-29","00:00:00",28920,28930,28870,28905,20524]
["2021-06-29","01:00:00",28900,28910,28880,28890,122,null,null,null,null,null,null,null,"2021-06-29","01:00:00",28905,28910,28880,28880,7625]
["2021-06-29","02:00:00",28880,28900,28860,28900,222,null,null,null,null,null,null,null,"2021-06-29","02:00:00",28880,28905,28860,28905,7678]
["2021-06-29","03:00:00",28900,28940,28900,28930,403,null,null,null,null,null,null,null,"2021-06-29","03:00:00",28905,28940,28900,28925,7698]
["2021-06-29","04:00:00",28920,28930,28900,28920,397,null,null,null,null,null,null,null,"2021-06-29","04:00:00",28925,28930,28895,28920,7548]
["2021-06-29","05:00:00",28910,28920,28870,28870,256,null,null,null,null,null,null,null,"2021-06-29","05:00:00",28920,28920,28880,28880,3997]
["2021-06-29","08:45:00",28900,28900,28860,28890,1229,null,null,null,null,null,null,null,"2021-06-29","08:45:00",28900,28905,28855,28885,16508]
["2021-06-29","09:00:00",28880,28930,28700,28800,8525,null,null,null,null,null,null,null,"2021-06-29","09:00:00",28885,28925,28695,28800,151675]
["2021-06-29","10:00:00",28810,28820,28730,28750,2651,null,null,null,null,null,null,null,"2021-06-29","10:00:00",28800,28820,28730,28750,53129]
["2021-06-29","11:00:00",28750,28780,28730,28750,1362,null,null,null,null,null,null,null,"2021-06-29","11:00:00",28745,28775,28730,28755,24640]
["2021-06-29","12:00:00",28750,28760,28710,28730,1517,null,null,null,null,null,null,null,"2021-06-29","12:00:00",28750,28770,28710,28735,28367]
["2021-06-29","13:00:00",28730,28770,28730,28750,1432,null,null,null,null,null,null,null,"2021-06-29","13:00:00",28730,28780,28730,28760,32359]
["2021-06-29","14:00:00",28750,28790,28740,28780,2224,null,null,null,null,null,null,null,"2021-06-29","14:00:00",28755,28790,28735,28785,43717]
["2021-06-29","15:00:00",28780,28790,28760,28760,2247,null,null,null,null,null,null,null,"2021-06-29","15:00:00",28780,28790,28760,28760,13583]
["2021-06-30","16:30:00",28840,28850,28820,28830,1047,null,null,null,null,null,null,null,"2021-06-30","16:30:00",28840,28845,28820,28830,13526]
["2021-06-30","17:00:00",28830,28870,28790,28800,1170,null,null,null,null,null,null,null,"2021-06-30","17:00:00",28835,28865,28785,28805,24015]
["2021-06-30","18:00:00",28800,28840,28800,28830,518,null,null,null,null,null,null,null,"2021-06-30","18:00:00",28800,28850,28800,28835,15743]
["2021-06-30","19:00:00",28840,28860,28820,28860,397,null,null,null,null,null,null,null,"2021-06-30","19:00:00",28840,28850,28820,28850,10345]
["2021-06-30","20:00:00",28850,28850,28810,28830,367,null,null,null,null,null,null,null,"2021-06-30","20:00:00",28850,28860,28810,28830,10752]
["2021-06-30","21:00:00",28830,28880,28830,28880,692,null,null,null,null,null,null,null,"2021-06-30","21:00:00",28830,28885,28830,28880,16351]
["2021-06-30","22:00:00",28880,28890,28860,28870,991,null,null,null,null,null,null,null,"2021-06-30","22:00:00",28875,28895,28850,28880,23369]
["2021-06-30","23:00:00",28880,28880,28840,28870,988,null,null,null,null,null,null,null,"2021-06-30","23:00:00",28880,28890,28830,28860,19553]
["2021-06-30","00:00:00",28870,28870,28840,28860,512,null,null,null,null,null,null,null,"2021-06-30","00:00:00",28860,28870,28840,28860,10940]
["2021-06-30","01:00:00",28850,28860,28840,28860,216,null,null,null,null,null,null,null,"2021-06-30","01:00:00",28860,28865,28840,28850,4254]
["2021-06-30","02:00:00",28860,28870,28840,28850,257,null,null,null,null,null,null,null,"2021-06-30","02:00:00",28855,28870,28835,28845,5912]
["2021-06-30","03:00:00",28850,28850,28820,28830,341,null,null,null,null,null,null,null,"2021-06-30","03:00:00",28845,28850,28810,28835,6140]
["2021-06-30","04:00:00",28830,28850,28810,28850,277,null,null,null,null,null,null,null,"2021-06-30","04:00:00",28835,28860,28805,28845,6888]
["2021-06-30","05:00:00",28850,28860,28840,28860,207,null,null,null,null,null,null,null,"2021-06-30","05:00:00",28845,28855,28835,28855,2982]
["2021-06-30","08:45:00",28820,28880,28820,28880,914,null,null,null,null,null,null,null,"2021-06-30","08:45:00",28825,28880,28815,28870,13709]
["2021-06-30","09:00:00",28870,29000,28800,28810,6950,null,null,null,null,null,null,null,"2021-06-30","09:00:00",28870,29000,28805,28805,129940]
["2021-06-30","10:00:00",28810,28850,28790,28790,1980,null,null,null,null,null,null,null,"2021-06-30","10:00:00",28805,28850,28790,28795,44939]
["2021-06-30","11:00:00",28790,28800,28750,28780,1547,null,null,null,null,null,null,null,"2021-06-30","11:00:00",28795,28800,28750,28775,31385]
["2021-06-30","12:00:00",28780,28810,28760,28810,1422,null,null,null,null,null,null,null,"2021-06-30","12:00:00",28780,28810,28760,28800,23418]
["2021-06-30","13:00:00",28800,28810,28760,28790,1000,null,null,null,null,null,null,null,"2021-06-30","13:00:00",28800,28810,28765,28795,16678]
["2021-06-30","14:00:00",28800,28840,28770,28770,3838,null,null,null,null,null,null,null,"2021-06-30","14:00:00",28795,28835,28770,28775,49084]
["2021-06-30","15:00:00",28780,28780,28740,28750,2520,null,null,null,null,null,null,null,"2021-06-30","15:00:00",28775,28775,28730,28750,21594]
["2021-07-01","16:30:00",28740,28770,28730,28750,935,null,null,null,null,null,null,null,"2021-07-01","16:30:00",28740,28770,28730,28750,15462]
["2021-07-01","17:00:00",28760,28760,28570,28580,3756,null,null,null,null,null,null,null,"2021-07-01","17:00:00",28755,28760,28570,28580,63595]
["2021-07-01","18:00:00",28570,28630,28530,28620,2391,null,null,null,null,null,null,null,"2021-07-01","18:00:00",28580,28630,28520,28620,51888]
["2021-07-01","19:00:00",28620,28670,28610,28610,674,null,null,null,null,null,null,null,"2021-07-01","19:00:00",28620,28665,28610,28610,24755]
["2021-07-01","20:00:00",28610,28690,28610,28680,708,null,null,null,null,null,null,null,"2021-07-01","20:00:00",28605,28690,28605,28685,22244]
["2021-07-01","21:00:00",28680,28710,28650,28660,829,null,null,null,null,null,null,null,"2021-07-01","21:00:00",28685,28710,28650,28665,20709]
["2021-07-01","22:00:00",28660,28720,28640,28710,1380,null,null,null,null,null,null,null,"2021-07-01","22:00:00",28660,28725,28630,28710,35647]
["2021-07-01","23:00:00",28700,28740,28700,28720,1032,null,null,null,null,null,null,null,"2021-07-01","23:00:00",28710,28735,28695,28715,32217]
["2021-07-01","00:00:00",28710,28710,28660,28670,1305,null,null,null,null,null,null,null,"2021-07-01","00:00:00",28710,28715,28660,28675,23089]
["2021-07-01","01:00:00",28680,28690,28660,28690,465,null,null,null,null,null,null,null,"2021-07-01","01:00:00",28675,28700,28660,28690,10748]
["2021-07-01","02:00:00",28690,28710,28680,28690,177,null,null,null,null,null,null,null,"2021-07-01","02:00:00",28690,28715,28680,28690,6028]
["2021-07-01","03:00:00",28680,28690,28670,28670,243,null,null,null,null,null,null,null,"2021-07-01","03:00:00",28690,28695,28670,28670,4861]
["2021-07-01","04:00:00",28670,28770,28670,28760,617,null,null,null,null,null,null,null,"2021-07-01","04:00:00",28670,28770,28670,28760,14000]
["2021-07-01","05:00:00",28760,28790,28760,28770,307,null,null,null,null,null,null,null,"2021-07-01","05:00:00",28760,28790,28755,28770,5824]
["2021-07-01","08:45:00",28830,28830,28770,28820,951,null,null,null,null,null,null,null,"2021-07-01","08:45:00",28825,28830,28770,28820,16837]
["2021-07-01","09:00:00",28820,28830,28670,28710,4884,null,null,null,null,null,null,null,"2021-07-01","09:00:00",28820,28825,28670,28710,101248]
["2021-07-01","10:00:00",28720,28730,28620,28650,2968,null,null,null,null,null,null,null,"2021-07-01","10:00:00",28710,28730,28620,28660,57785]
["2021-07-01","11:00:00",28660,28660,28580,28610,2995,null,null,null,null,null,null,null,"2021-07-01","11:00:00",28655,28660,28570,28620,32711]
["2021-07-01","12:00:00",28620,28660,28590,28650,1884,null,null,null,null,null,null,null,"2021-07-01","12:00:00",28620,28660,28590,28655,33588]
["2021-07-01","13:00:00",28650,28680,28620,28640,1460,null,null,null,null,null,null,null,"2021-07-01","13:00:00",28650,28680,28620,28635,26682]
["2021-07-01","14:00:00",28640,28670,28630,28670,2552,null,null,null,null,null,null,null,"2021-07-01","14:00:00",28630,28680,28625,28675,33064]
["2021-07-01","15:00:00",28680,28700,28630,28630,2898,null,null,null,null,null,null,null,"2021-07-01","15:00:00",28675,28695,28630,28630,17201]
["2021-07-02","16:30:00",28730,28760,28730,28730,1233,null,null,null,null,null,null,null,"2021-07-02","16:30:00",28730,28760,28725,28730,23136]
["2021-07-02","17:00:00",28740,28780,28710,28730,1157,null,null,null,null,null,null,null,"2021-07-02","17:00:00",28730,28775,28705,28725,27588]
["2021-07-02","18:00:00",28730,28730,28650,28670,1002,null,null,null,null,null,null,null,"2021-07-02","18:00:00",28720,28725,28645,28670,26752]
["2021-07-02","19:00:00",28670,28690,28560,28570,1323,null,null,null,null,null,null,null,"2021-07-02","19:00:00",28670,28690,28560,28580,37614]
["2021-07-02","20:00:00",28570,28680,28560,28680,950,null,null,null,null,null,null,null,"2021-07-02","20:00:00",28580,28685,28555,28675,33259]
["2021-07-02","21:00:00",28680,28690,28650,28660,525,null,null,null,null,null,null,null,"2021-07-02","21:00:00",28675,28690,28640,28660,18461]
["2021-07-02","22:00:00",28670,28690,28660,28690,866,null,null,null,null,null,null,null,"2021-07-02","22:00:00",28660,28695,28655,28685,24426]
["2021-07-02","23:00:00",28680,28740,28680,28710,1156,null,null,null,null,null,null,null,"2021-07-02","23:00:00",28685,28745,28675,28715,31303]
["2021-07-02","00:00:00",28710,28720,28660,28660,833,null,null,null,null,null,null,null,"2021-07-02","00:00:00",28715,28725,28655,28660,17180]
["2021-07-02","01:00:00",28660,28680,28650,28680,345,null,null,null,null,null,null,null,"2021-07-02","01:00:00",28665,28685,28645,28675,6743]
["2021-07-02","02:00:00",28670,28700,28670,28670,244,null,null,null,null,null,null,null,"2021-07-02","02:00:00",28675,28700,28660,28665,7450]
["2021-07-02","03:00:00",28660,28750,28660,28750,823,null,null,null,null,null,null,null,"2021-07-02","03:00:00",28665,28745,28655,28745,10347]
["2021-07-02","04:00:00",28750,28780,28730,28780,589,null,null,null,null,null,null,null,"2021-07-02","04:00:00",28740,28785,28725,28785,13596]
["2021-07-02","05:00:00",28780,28780,28740,28750,214,null,null,null,null,null,null,null,"2021-07-02","05:00:00",28780,28780,28740,28750,3973]
["2021-07-02","08:45:00",28730,28740,28680,28680,951,null,null,null,null,null,null,null,"2021-07-02","08:45:00",28735,28745,28680,28685,16948]
["2021-07-02","09:00:00",28680,28830,28670,28800,5016,null,null,null,null,null,null,null,"2021-07-02","09:00:00",28685,28830,28665,28805,87560]
["2021-07-02","10:00:00",28810,28810,28740,28780,2863,null,null,null,null,null,null,null,"2021-07-02","10:00:00",28805,28815,28735,28775,59120]
["2021-07-02","11:00:00",28770,28800,28750,28760,1274,null,null,null,null,null,null,null,"2021-07-02","11:00:00",28775,28800,28755,28765,25109]
["2021-07-02","12:00:00",28760,28780,28740,28770,1132,null,null,null,null,null,null,null,"2021-07-02","12:00:00",28765,28780,28735,28765,22108]
["2021-07-02","13:00:00",28770,28780,28740,28750,905,null,null,null,null,null,null,null,"2021-07-02","13:00:00",28770,28785,28735,28750,18977]
["2021-07-02","14:00:00",28750,28770,28730,28750,1903,null,null,null,null,null,null,null,"2021-07-02","14:00:00",28750,28770,28730,28750,36306]
["2021-07-02","15:00:00",28750,28760,28720,28760,3363,null,null,null,null,null,null,null,"2021-07-02","15:00:00",28750,28760,28720,28760,24339]
["2021-07-05","16:30:00",28780,28790,28770,28780,581,null,null,null,null,null,null,null,"2021-07-05","16:30:00",28780,28790,28760,28780,14266]
["2021-07-05","17:00:00",28790,28790,28720,28730,770,null,null,null,null,null,null,null,"2021-07-05","17:00:00",28785,28800,28725,28730,20760]
["2021-07-05","18:00:00",28730,28770,28730,28750,392,null,null,null,null,null,null,null,"2021-07-05","18:00:00",28730,28765,28725,28755,10843]
["2021-07-05","19:00:00",28760,28780,28750,28750,343,null,null,null,null,null,null,null,"2021-07-05","19:00:00",28755,28780,28745,28755,10784]
["2021-07-05","20:00:00",28760,28760,28750,28760,227,null,null,null,null,null,null,null,"2021-07-05","20:00:00",28760,28765,28750,28760,6405]
["2021-07-05","21:00:00",28760,28820,28750,28780,1240,null,null,null,null,null,null,null,"2021-07-05","21:00:00",28760,28825,28755,28775,31888]
["2021-07-05","22:00:00",28770,28780,28740,28740,1121,null,null,null,null,null,null,null,"2021-07-05","22:00:00",28775,28785,28730,28740,28599]
["2021-07-05","23:00:00",28740,28760,28730,28740,799,null,null,null,null,null,null,null,"2021-07-05","23:00:00",28740,28760,28730,28740,19191]
["2021-07-05","00:00:00",28740,28770,28730,28770,374,null,null,null,null,null,null,null,"2021-07-05","00:00:00",28735,28770,28725,28760,11606]
["2021-07-05","01:00:00",28760,28780,28750,28770,240,null,null,null,null,null,null,null,"2021-07-05","01:00:00",28765,28780,28745,28775,7814]
["2021-07-05","02:00:00",28770,28790,28750,28750,437,null,null,null,null,null,null,null,"2021-07-05","02:00:00",28775,28785,28745,28750,7091]
["2021-07-05","03:00:00",28750,28760,28740,28750,246,null,null,null,null,null,null,null,"2021-07-05","03:00:00",28750,28760,28745,28745,4922]
["2021-07-05","04:00:00",28750,28780,28740,28770,224,null,null,null,null,null,null,null,"2021-07-05","04:00:00",28745,28775,28745,28775,6638]
["2021-07-05","05:00:00",28770,28770,28730,28730,225,null,null,null,null,null,null,null,"2021-07-05","05:00:00",28775,28775,28735,28735,3941]
["2021-07-05","08:45:00",28730,28760,28690,28700,1040,null,null,null,null,null,null,null,"2021-07-05","08:45:00",28730,28755,28680,28700,18305]
["2021-07-05","09:00:00",28700,28720,28550,28590,6517,null,null,null,null,null,null,null,"2021-07-05","09:00:00",28700,28725,28555,28590,116332]
["2021-07-05","10:00:00",28590,28640,28590,28600,2599,null,null,null,null,null,null,null,"2021-07-05","10:00:00",28590,28645,28585,28600,54820]
["2021-07-05","11:00:00",28600,28610,28570,28590,1358,null,null,null,null,null,null,null,"2021-07-05","11:00:00",28600,28605,28570,28595,26566]
["2021-07-05","12:00:00",28600,28620,28580,28590,1309,null,null,null,null,null,null,null,"2021-07-05","12:00:00",28590,28620,28585,28590,23481]
["2021-07-05","13:00:00",28600,28620,28580,28610,889,null,null,null,null,null,null,null,"2021-07-05","13:00:00",28595,28625,28585,28610,17912]
["2021-07-05","14:00:00",28620,28620,28570,28590,2188,null,null,null,null,null,null,null,"2021-07-05","14:00:00",28615,28615,28565,28585,39997]
["2021-07-05","15:00:00",28590,28590,28560,28570,1807,null,null,null,null,null,null,null,"2021-07-05","15:00:00",28590,28590,28565,28570,13819]
["2021-07-06","16:30:00",28530,28530,28490,28500,954,null,null,null,null,null,null,null,"2021-07-06","16:30:00",28530,28535,28490,28505,19450]
["2021-07-06","17:00:00",28510,28580,28490,28570,1028,null,null,null,null,null,null,null,"2021-07-06","17:00:00",28505,28585,28490,28570,24144]
["2021-07-06","18:00:00",28570,28570,28550,28570,322,null,null,null,null,null,null,null,"2021-07-06","18:00:00",28570,28580,28555,28565,10154]
["2021-07-06","19:00:00",28570,28610,28570,28610,357,null,null,null,null,null,null,null,"2021-07-06","19:00:00",28565,28610,28565,28610,11182]
["2021-07-06","20:00:00",28610,28630,28610,28620,554,null,null,null,null,null,null,null,"2021-07-06","20:00:00",28610,28635,28605,28610,14140]
["2021-07-06","21:00:00",28620,28630,28620,28620,310,null,null,null,null,null,null,null,"2021-07-06","21:00:00",28615,28635,28610,28620,7391]
["2021-07-06","22:00:00",28620,28630,28590,28610,372,null,null,null,null,null,null,null,"2021-07-06","22:00:00",28615,28625,28590,28615,9220]
["2021-07-06","23:00:00",28620,28650,28610,28640,291,null,null,null,null,null,null,null,"2021-07-06","23:00:00",28620,28645,28615,28645,8939]
["2021-07-06","00:00:00",28640,28640,28610,28610,205,null,null,null,null,null,null,null,"2021-07-06","00:00:00",28640,28645,28615,28620,4067]
["2021-07-06","01:00:00",28620,28640,28610,28620,122,null,null,null,null,null,null,null,"2021-07-06","01:00:00",28615,28635,28615,28620,2391]
["2021-07-06","02:00:00",28620,28630,28610,28620,42,null,null,null,null,null,null,null,"2021-07-06","02:00:00",28620,28625,28615,28620,430]
["2021-07-06","03:00:00",28630,28630,28620,28620,5,null,null,null,null,null,null,null,"2021-07-06","03:00:00",28625,28625,28620,28625,311]
["2021-07-06","04:00:00",28620,28620,28620,28620,1,null,null,null,null,null,null,null,"2021-07-06","04:00:00",28625,28625,28620,28620,238]
["2021-07-06","05:00:00",28620,28640,28620,28640,93,null,null,null,null,null,null,null,"2021-07-06","05:00:00",28620,28640,28615,28640,2370]
["2021-07-06","08:45:00",28650,28710,28620,28670,1239,null,null,null,null,null,null,null,"2021-07-06","08:45:00",28650,28710,28620,28670,18099]
["2021-07-06","09:00:00",28670,28740,28560,28720,6147,null,null,null,null,null,null,null,"2021-07-06","09:00:00",28670,28735,28565,28720,103777]
["2021-07-06","10:00:00",28730,28730,28620,28660,3047,null,null,null,null,null,null,null,"2021-07-06","10:00:00",28720,28725,28625,28665,61215]
["2021-07-06","11:00:00",28670,28720,28670,28680,2257,null,null,null,null,null,null,null,"2021-07-06","11:00:00",28665,28725,28660,28680,36227]
["2021-07-06","12:00:00",28670,28690,28660,28680,1155,null,null,null,null,null,null,null,"2021-07-06","12:00:00",28680,28685,28655,28675,17924]
["2021-07-06","13:00:00",28680,28690,28640,28640,777,null,null,null,null,null,null,null,"2021-07-06","13:00:00",28675,28690,28645,28645,15767]
["2021-07-06","14:00:00",28650,28670,28630,28630,2088,null,null,null,null,null,null,null,"2021-07-06","14:00:00",28650,28675,28630,28630,30067]
["2021-07-06","15:00:00",28630,28640,28610,28610,1787,null,null,null,null,null,null,null,"2021-07-06","15:00:00",28635,28640,28605,28605,12036]
["2021-07-07","16:30:00",28630,28630,28560,28570,1209,null,null,null,null,null,null,null,"2021-07-07","16:30:00",28625,28635,28555,28580,27433]
["2021-07-07","17:00:00",28570,28590,28550,28590,1156,null,null,null,null,null,null,null,"2021-07-07","17:00:00",28575,28600,28545,28590,28192]
["2021-07-07","18:00:00",28590,28600,28550,28570,835,null,null,null,null,null,null,null,"2021-07-07","18:00:00",28590,28600,28545,28565,19921]
["2021-07-07","19:00:00",28560,28570,28520,28530,560,null,null,null,null,null,null,null,"2021-07-07","19:00:00",28565,28575,28520,28530,18610]
["2021-07-07","20:00:00",28530,28560,28530,28550,282,null,null,null,null,null,null,null,"2021-07-07","20:00:00",28530,28560,28525,28545,12073]
["2021-07-07","21:00:00",28540,28610,28540,28600,439,null,null,null,null,null,null,null,"2021-07-07","21:00:00",28550,28605,28540,28600,12206]
["2021-07-07","22:00:00",28600,28600,28520,28520,1093,null,null,null,null,null,null,null,"2021-07-07","22:00:00",28600,28605,28515,28520,31871]
["2021-07-07","23:00:00",28520,28520,28270,28270,4500,null,null,null,null,null,null,null,"2021-07-07","23:00:00",28515,28520,28265,28270,99207]
["2021-07-07","00:00:00",28260,28340,28260,28310,1962,null,null,null,null,null,null,null,"2021-07-07","00:00:00",28265,28340,28250,28315,54022]
["2021-07-07","01:00:00",28310,28320,28240,28320,1312,null,null,null,null,null,null,null,"2021-07-07","01:00:00",28310,28315,28245,28315,38859]
["2021-07-07","02:00:00",28320,28360,28310,28350,622,null,null,null,null,null,null,null,"2021-07-07","02:00:00",28310,28360,28310,28345,19364]
["2021-07-07","03:00:00",28340,28390,28330,28390,369,null,null,null,null,null,null,null,"2021-07-07","03:00:00",28345,28390,28320,28380,13398]
["2021-07-07","04:00:00",28390,28440,28380,28390,627,null,null,null,null,null,null,null,"2021-07-07","04:00:00",28385,28440,28380,28385,18798]
["2021-07-07","05:00:00",28390,28390,28340,28340,316,null,null,null,null,null,null,null,"2021-07-07","05:00:00",28390,28395,28340,28340,5833]
["2021-07-07","08:45:00",28220,28270,28160,28220,3102,null,null,null,null,null,null,null,"2021-07-07","08:45:00",28225,28270,28160,28220,33656]
["2021-07-07","09:00:00",28210,28360,28120,28340,10060,null,null,null,null,null,null,null,"2021-07-07","09:00:00",28215,28360,28110,28340,193376]
["2021-07-07","10:00:00",28340,28410,28310,28350,3947,null,null,null,null,null,null,null,"2021-07-07","10:00:00",28340,28415,28310,28355,75004]
["2021-07-07","11:00:00",28350,28380,28290,28330,2497,null,null,null,null,null,null,null,"2021-07-07","11:00:00",28355,28380,28290,28325,40776]
["2021-07-07","12:00:00",28320,28390,28320,28340,1893,null,null,null,null,null,null,null,"2021-07-07","12:00:00",28325,28390,28310,28330,34329]
["2021-07-07","13:00:00",28340,28370,28270,28280,1991,null,null,null,null,null,null,null,"2021-07-07","13:00:00",28330,28365,28270,28275,36939]
["2021-07-07","14:00:00",28270,28340,28230,28330,4659,null,null,null,null,null,null,null,"2021-07-07","14:00:00",28270,28340,28225,28330,68595]
["2021-07-07","15:00:00",28340,28380,28280,28380,4634,null,null,null,null,null,null,null,"2021-07-07","15:00:00",28335,28380,28285,28380,26863]
["2021-07-08","16:30:00",28420,28450,28410,28420,1098,null,null,null,null,null,null,null,"2021-07-08","16:30:00",28420,28455,28410,28425,22978]
["2021-07-08","17:00:00",28420,28460,28410,28420,1205,null,null,null,null,null,null,null,"2021-07-08","17:00:00",28425,28460,28405,28425,22620]
["2021-07-08","18:00:00",28420,28470,28420,28430,875,null,null,null,null,null,null,null,"2021-07-08","18:00:00",28425,28475,28410,28425,20861]
["2021-07-08","19:00:00",28420,28420,28390,28420,553,null,null,null,null,null,null,null,"2021-07-08","19:00:00",28425,28430,28390,28425,17163]
["2021-07-08","20:00:00",28430,28440,28410,28430,352,null,null,null,null,null,null,null,"2021-07-08","20:00:00",28420,28440,28410,28435,11854]
["2021-07-08","21:00:00",28440,28450,28370,28370,552,null,null,null,null,null,null,null,"2021-07-08","21:00:00",28435,28450,28365,28370,20679]
["2021-07-08","22:00:00",28370,28460,28370,28420,1413,null,null,null,null,null,null,null,"2021-07-08","22:00:00",28370,28460,28370,28415,33225]
["2021-07-08","23:00:00",28410,28410,28280,28340,2283,null,null,null,null,null,null,null,"2021-07-08","23:00:00",28410,28420,28280,28340,54693]
["2021-07-08","00:00:00",28340,28430,28330,28390,1072,null,null,null,null,null,null,null,"2021-07-08","00:00:00",28335,28430,28325,28395,33768]
["2021-07-08","01:00:00",28390,28420,28370,28370,837,null,null,null,null,null,null,null,"2021-07-08","01:00:00",28395,28415,28360,28375,11053]
["2021-07-08","02:00:00",28370,28380,28320,28330,642,null,null,null,null,null,null,null,"2021-07-08","02:00:00",28375,28380,28325,28330,10614]
["2021-07-08","03:00:00",28330,28380,28310,28360,825,null,null,null,null,null,null,null,"2021-07-08","03:00:00",28335,28385,28310,28360,16645]
["2021-07-08","04:00:00",28360,28380,28320,28330,360,null,null,null,null,null,null,null,"2021-07-08","04:00:00",28355,28380,28315,28340,10355]
["2021-07-08","05:00:00",28330,28340,28310,28330,161,null,null,null,null,null,null,null,"2021-07-08","05:00:00",28335,28340,28315,28330,3430]
["2021-07-08","08:45:00",28270,28320,28270,28300,1520,null,null,null,null,null,null,null,"2021-07-08","08:45:00",28270,28315,28265,28295,18365]
["2021-07-08","09:00:00",28290,28360,28170,28220,6488,null,null,null,null,null,null,null,"2021-07-08","09:00:00",28295,28360,28170,28215,133267]
["2021-07-08","10:00:00",28210,28260,28170,28190,4048,null,null,null,null,null,null,null,"2021-07-08","10:00:00",28215,28260,28165,28190,76957]
["2021-07-08","11:00:00",28180,28200,28120,28160,2780,null,null,null,null,null,null,null,"2021-07-08","11:00:00",28185,28210,28120,28155,45066]
["2021-07-08","12:00:00",28160,28160,28090,28140,3208,null,null,null,null,null,null,null,"2021-07-08","12:00:00",28155,28165,28090,28140,50988]
["2021-07-08","13:00:00",28140,28190,28120,28160,3957,null,null,null,null,null,null,null,"2021-07-08","13:00:00",28145,28190,28110,28165,54060]
["2021-07-08","14:00:00",28160,28170,28090,28110,6565,null,null,null,null,null,null,null,"2021-07-08","14:00:00",28160,28170,28095,28105,82243]
["2021-07-08","15:00:00",28110,28150,28100,28150,6712,null,null,null,null,null,null,null,"2021-07-08","15:00:00",28105,28150,28100,28150,34616]
["2021-07-09","16:30:00",27880,27890,27680,27780,7441,null,null,null,null,null,null,null,"2021-07-09","16:30:00",27880,27890,27685,27780,89242]
["2021-07-09","17:00:00",27780,27820,27710,27770,4874,null,null,null,null,null,null,null,"2021-07-09","17:00:00",27780,27815,27705,27770,79057]
["2021-07-09","18:00:00",27770,27790,27690,27730,2438,null,null,null,null,null,null,null,"2021-07-09","18:00:00",27770,27790,27695,27725,41248]
["2021-07-09","19:00:00",27720,27720,27560,27620,4078,null,null,null,null,null,null,null,"2021-07-09","19:00:00",27725,27725,27560,27625,72039]
["2021-07-09","20:00:00",27630,27640,27560,27580,1326,null,null,null,null,null,null,null,"2021-07-09","20:00:00",27625,27650,27565,27575,46076]
["2021-07-09","21:00:00",27570,27660,27480,27590,2993,null,null,null,null,null,null,null,"2021-07-09","21:00:00",27575,27655,27485,27590,83130]
["2021-07-09","22:00:00",27590,27680,27560,27640,2850,null,null,null,null,null,null,null,"2021-07-09","22:00:00",27595,27690,27560,27640,78321]
["2021-07-09","23:00:00",27630,27630,27550,27590,3698,null,null,null,null,null,null,null,"2021-07-09","23:00:00",27640,27640,27550,27590,73943]
["2021-07-09","00:00:00",27590,27810,27580,27800,3112,null,null,null,null,null,null,null,"2021-07-09","00:00:00",27595,27810,27585,27805,70458]
["2021-07-09","01:00:00",27800,27840,27770,27830,1531,null,null,null,null,null,null,null,"2021-07-09","01:00:00",27805,27845,27770,27830,30120]
["2021-07-09","02:00:00",27830,27850,27790,27810,912,null,null,null,null,null,null,null,"2021-07-09","02:00:00",27830,27850,27790,27810,15962]
["2021-07-09","03:00:00",27800,27810,27730,27740,534,null,null,null,null,null,null,null,"2021-07-09","03:00:00",27815,27820,27725,27745,13606]
["2021-07-09","04:00:00",27750,27760,27640,27750,1029,null,null,null,null,null,null,null,"2021-07-09","04:00:00",27745,27765,27630,27750,29033]
["2021-07-09","05:00:00",27750,27760,27720,27740,383,null,null,null,null,null,null,null,"2021-07-09","05:00:00",27750,27765,27720,27745,7270]
["2021-07-09","08:45:00",27750,27780,27620,27650,3198,null,null,null,null,null,null,null,"2021-07-09","08:45:00",27750,27770,27620,27650,34698]
["2021-07-09","09:00:00",27640,27850,27590,27590,13093,null,null,null,null,null,null,null,"2021-07-09","09:00:00",27650,27860,27585,27590,180404]
["2021-07-09","10:00:00",27590,27630,27430,27460,7049,null,null,null,null,null,null,null,"2021-07-09","10:00:00",27585,27635,27435,27465,115294]
["2021-07-09","11:00:00",27460,27580,27380,27540,5888,null,null,null,null,null,null,null,"2021-07-09","11:00:00",27460,27585,27385,27545,92227]
["2021-07-09","12:00:00",27550,27640,27520,27530,4874,null,null,null,null,null,null,null,"2021-07-09","12:00:00",27545,27645,27510,27535,79989]
["2021-07-09","13:00:00",27530,27750,27530,27750,5532,null,null,null,null,null,null,null,"2021-07-09","13:00:00",27535,27750,27535,27750,75712]
["2021-07-09","14:00:00",27750,27980,27740,27940,11607,null,null,null,null,null,null,null,"2021-07-09","14:00:00",27750,27980,27735,27940,176343]
["2021-07-09","15:00:00",27950,28210,27930,28210,10647,null,null,null,null,null,null,null,"2021-07-09","15:00:00",27940,28210,27935,28210,42002]
["2021-07-12","16:30:00",28110,28160,28090,28100,1651,null,null,null,null,null,null,null,"2021-07-12","16:30:00",28115,28160,28085,28105,29976]
["2021-07-12","17:00:00",28110,28370,28110,28330,4667,null,null,null,null,null,null,null,"2021-07-12","17:00:00",28110,28365,28110,28330,61609]
["2021-07-12","18:00:00",28330,28380,28310,28320,2365,null,null,null,null,null,null,null,"2021-07-12","18:00:00",28330,28380,28300,28320,42782]
["2021-07-12","19:00:00",28320,28360,28280,28340,1138,null,null,null,null,null,null,null,"2021-07-12","19:00:00",28320,28360,28280,28340,29250]
["2021-07-12","20:00:00",28350,28410,28340,28390,1218,null,null,null,null,null,null,null,"2021-07-12","20:00:00",28345,28415,28330,28395,28102]
["2021-07-12","21:00:00",28400,28410,28350,28360,641,null,null,null,null,null,null,null,"2021-07-12","21:00:00",28400,28415,28350,28355,20108]
["2021-07-12","22:00:00",28350,28430,28320,28420,1297,null,null,null,null,null,null,null,"2021-07-12","22:00:00",28355,28430,28320,28420,38099]
["2021-07-12","23:00:00",28420,28470,28420,28450,2424,null,null,null,null,null,null,null,"2021-07-12","23:00:00",28425,28480,28425,28450,45928]
["2021-07-12","00:00:00",28460,28480,28450,28450,648,null,null,null,null,null,null,null,"2021-07-12","00:00:00",28455,28480,28445,28450,19345]
["2021-07-12","01:00:00",28460,28510,28450,28490,1155,null,null,null,null,null,null,null,"2021-07-12","01:00:00",28450,28505,28450,28485,12187]
["2021-07-12","02:00:00",28490,28500,28490,28500,401,null,null,null,null,null,null,null,"2021-07-12","02:00:00",28490,28505,28485,28500,6047]
["2021-07-12","03:00:00",28490,28560,28490,28550,760,null,null,null,null,null,null,null,"2021-07-12","03:00:00",28500,28555,28490,28550,9037]
["2021-07-12","04:00:00",28550,28550,28510,28530,446,null,null,null,null,null,null,null,"2021-07-12","04:00:00",28550,28550,28510,28535,10078]
["2021-07-12","05:00:00",28530,28530,28500,28510,205,null,null,null,null,null,null,null,"2021-07-12","05:00:00",28530,28540,28500,28515,4640]
["2021-07-12","08:45:00",28490,28540,28480,28500,1581,null,null,null,null,null,null,null,"2021-07-12","08:45:00",28485,28535,28475,28500,22571]
["2021-07-12","09:00:00",28490,28570,28450,28510,10286,null,null,null,null,null,null,null,"2021-07-12","09:00:00",28495,28565,28440,28520,149162]
["2021-07-12","10:00:00",28520,28560,28490,28500,3931,null,null,null,null,null,null,null,"2021-07-12","10:00:00",28515,28565,28485,28495,67181]
["2021-07-12","11:00:00",28500,28580,28500,28550,3728,null,null,null,null,null,null,null,"2021-07-12","11:00:00",28495,28585,28490,28545,47506]
["2021-07-12","12:00:00",28540,28580,28530,28540,1866,null,null,null,null,null,null,null,"2021-07-12","12:00:00",28550,28585,28530,28545,32932]
["2021-07-12","13:00:00",28550,28560,28510,28540,1589,null,null,null,null,null,null,null,"2021-07-12","13:00:00",28550,28565,28510,28545,22880]
["2021-07-12","14:00:00",28550,28550,28500,28540,3717,null,null,null,null,null,null,null,"2021-07-12","14:00:00",28545,28545,28505,28540,43774]
["2021-07-12","15:00:00",28540,28560,28500,28500,4023,null,null,null,null,null,null,null,"2021-07-12","15:00:00",28540,28560,28500,28500,21092]
["2021-07-13","16:30:00",28490,28490,28380,28410,1831,null,null,null,null,null,null,null,"2021-07-13","16:30:00",28490,28490,28385,28415,27953]
["2021-07-13","17:00:00",28410,28470,28410,28470,1352,null,null,null,null,null,null,null,"2021-07-13","17:00:00",28415,28475,28405,28465,23602]
["2021-07-13","18:00:00",28460,28460,28420,28440,523,null,null,null,null,null,null,null,"2021-07-13","18:00:00",28465,28465,28420,28440,12953]
["2021-07-13","19:00:00",28440,28440,28400,28410,857,null,null,null,null,null,null,null,"2021-07-13","19:00:00",28440,28445,28390,28410,18169]
["2021-07-13","20:00:00",28420,28490,28420,28460,596,null,null,null,null,null,null,null,"2021-07-13","20:00:00",28415,28490,28415,28460,17442]
["2021-07-13","21:00:00",28460,28520,28460,28520,1025,null,null,null,null,null,null,null,"2021-07-13","21:00:00",28460,28520,28455,28520,16245]
["2021-07-13","22:00:00",28520,28600,28490,28590,1888,null,null,null,null,null,null,null,"2021-07-13","22:00:00",28520,28605,28485,28590,42995]
["2021-07-13","23:00:00",28590,28640,28570,28600,1572,null,null,null,null,null,null,null,"2021-07-13","23:00:00",28590,28640,28565,28605,35001]
["2021-07-13","00:00:00",28610,28640,28590,28610,851,null,null,null,null,null,null,null,"2021-07-13","00:00:00",28605,28635,28590,28615,14649]
["2021-07-13","01:00:00",28620,28650,28620,28620,314,null,null,null,null,null,null,null,"2021-07-13","01:00:00",28615,28645,28610,28620,6981]
["2021-07-13","02:00:00",28620,28630,28610,28620,295,null,null,null,null,null,null,null,"2021-07-13","02:00:00",28620,28640,28605,28620,5211]
["2021-07-13","03:00:00",28620,28630,28610,28630,264,null,null,null,null,null,null,null,"2021-07-13","03:00:00",28615,28635,28605,28630,3480]
["2021-07-13","04:00:00",28630,28670,28630,28660,448,null,null,null,null,null,null,null,"2021-07-13","04:00:00",28625,28680,28625,28660,12096]
["2021-07-13","05:00:00",28660,28680,28640,28680,245,null,null,null,null,null,null,null,"2021-07-13","05:00:00",28660,28680,28645,28680,3814]
["2021-07-13","08:45:00",28670,28730,28660,28700,1672,null,null,null,null,null,null,null,"2021-07-13","08:45:00",28675,28725,28660,28690,21059]
["2021-07-13","09:00:00",28700,28840,28700,28830,7708,null,null,null,null,null,null,null,"2021-07-13","09:00:00",28695,28840,28695,28830,102480]
["2021-07-13","10:00:00",28830,28830,28710,28790,2814,null,null,null,null,null,null,null,"2021-07-13","10:00:00",28830,28830,28715,28790,49226]
["2021-07-13","11:00:00",28790,28800,28750,28750,1698,null,null,null,null,null,null,null,"2021-07-13","11:00:00",28785,28800,28750,28755,23873]
["2021-07-13","12:00:00",28750,28780,28730,28730,1812,null,null,null,null,null,null,null,"2021-07-13","12:00:00",28750,28780,28725,28730,24727]
["2021-07-13","13:00:00",28730,28740,28690,28710,1770,null,null,null,null,null,null,null,"2021-07-13","13:00:00",28730,28745,28695,28705,28723]
["2021-07-13","14:00:00",28700,28720,28680,28690,2887,null,null,null,null,null,null,null,"2021-07-13","14:00:00",28710,28725,28680,28690,38944]
["2021-07-13","15:00:00",28700,28710,28650,28650,4248,null,null,null,null,null,null,null,"2021-07-13","15:00:00",28690,28710,28655,28655,20448]
["2021-07-14","16:30:00",28660,28690,28650,28670,1051,null,null,null,null,null,null,null,"2021-07-14","16:30:00",28660,28690,28645,28670,18848]
["2021-07-14","17:00:00",28670,28680,28640,28680,1165,null,null,null,null,null,null,null,"2021-07-14","17:00:00",28670,28685,28640,28680,22692]
["2021-07-14","18:00:00",28680,28680,28640,28640,428,null,null,null,null,null,null,null,"2021-07-14","18:00:00",28680,28685,28630,28635,14975]
["2021-07-14","19:00:00",28640,28660,28640,28650,272,null,null,null,null,null,null,null,"2021-07-14","19:00:00",28640,28665,28635,28655,8959]
["2021-07-14","20:00:00",28650,28660,28640,28650,444,null,null,null,null,null,null,null,"2021-07-14","20:00:00",28655,28660,28635,28650,8349]
["2021-07-14","21:00:00",28650,28680,28590,28590,2303,null,null,null,null,null,null,null,"2021-07-14","21:00:00",28655,28685,28590,28590,38884]
["2021-07-14","22:00:00",28590,28680,28570,28650,1476,null,null,null,null,null,null,null,"2021-07-14","22:00:00",28590,28680,28570,28650,39686]
["2021-07-14","23:00:00",28650,28660,28480,28520,4166,null,null,null,null,null,null,null,"2021-07-14","23:00:00",28650,28660,28485,28520,47084]
["2021-07-14","00:00:00",28520,28600,28520,28590,756,null,null,null,null,null,null,null,"2021-07-14","00:00:00",28520,28600,28515,28585,18315]
["2021-07-14","01:00:00",28590,28600,28570,28580,212,null,null,null,null,null,null,null,"2021-07-14","01:00:00",28585,28600,28570,28580,4690]
["2021-07-14","02:00:00",28580,28590,28500,28530,913,null,null,null,null,null,null,null,"2021-07-14","02:00:00",28580,28580,28495,28525,16496]
["2021-07-14","03:00:00",28520,28520,28480,28520,595,null,null,null,null,null,null,null,"2021-07-14","03:00:00",28525,28525,28475,28525,13074]
["2021-07-14","04:00:00",28520,28560,28500,28560,700,null,null,null,null,null,null,null,"2021-07-14","04:00:00",28520,28555,28495,28555,11865]
["2021-07-14","05:00:00",28550,28550,28510,28510,315,null,null,null,null,null,null,null,"2021-07-14","05:00:00",28550,28555,28505,28510,4250]
["2021-07-14","08:45:00",28510,28540,28460,28490,1365,null,null,null,null,null,null,null,"2021-07-14","08:45:00",28510,28540,28460,28485,18177]
["2021-07-14","09:00:00",28490,28660,28440,28660,5926,null,null,null,null,null,null,null,"2021-07-14","09:00:00",28485,28660,28440,28660,101748]
["2021-07-14","10:00:00",28660,28680,28630,28640,2512,null,null,null,null,null,null,null,"2021-07-14","10:00:00",28655,28680,28625,28640,45445]
["2021-07-14","11:00:00",28630,28640,28590,28590,1420,null,null,null,null,null,null,null,"2021-07-14","11:00:00",28635,28640,28585,28600,26613]
["2021-07-14","12:00:00",28600,28630,28580,28630,1391,null,null,null,null,null,null,null,"2021-07-14","12:00:00",28600,28635,28580,28630,23667]
["2021-07-14","13:00:00",28620,28630,28590,28590,1745,null,null,null,null,null,null,null,"2021-07-14","13:00:00",28630,28630,28595,28600,21529]
["2021-07-14","14:00:00",28590,28630,28580,28580,2186,null,null,null,null,null,null,null,"2021-07-14","14:00:00",28595,28635,28580,28585,33180]
["2021-07-14","15:00:00",28580,28590,28540,28540,2959,null,null,null,null,null,null,null,"2021-07-14","15:00:00",28585,28585,28535,28540,25728]
["2021-07-15","16:30:00",28550,28600,28530,28530,1125,null,null,null,null,null,null,null,"2021-07-15","16:30:00",28555,28595,28530,28540,18480]
["2021-07-15","17:00:00",28540,28570,28510,28550,967,null,null,null,null,null,null,null,"2021-07-15","17:00:00",28540,28570,28515,28545,23329]
["2021-07-15","18:00:00",28550,28600,28540,28580,564,null,null,null,null,null,null,null,"2021-07-15","18:00:00",28545,28595,28545,28580,12496]
["2021-07-15","19:00:00",28580,28600,28580,28600,290,null,null,null,null,null,null,null,"2021-07-15","19:00:00",28585,28610,28575,28595,8891]
["2021-07-15","20:00:00",28590,28630,28590,28630,376,null,null,null,null,null,null,null,"2021-07-15","20:00:00",28595,28630,28585,28630,11066]
["2021-07-15","21:00:00",28630,28660,28590,28650,1278,null,null,null,null,null,null,null,"2021-07-15","21:00:00",28630,28660,28595,28650,24196]
["2021-07-15","22:00:00",28650,28660,28620,28620,765,null,null,null,null,null,null,null,"2021-07-15","22:00:00",28650,28670,28615,28620,26138]
["2021-07-15","23:00:00",28630,28670,28610,28640,1009,null,null,null,null,null,null,null,"2021-07-15","23:00:00",28625,28675,28610,28635,29387]
["2021-07-15","00:00:00",28630,28630,28520,28520,1220,null,null,null,null,null,null,null,"2021-07-15","00:00:00",28635,28635,28515,28525,30584]
["2021-07-15","01:00:00",28530,28590,28530,28550,623,null,null,null,null,null,null,null,"2021-07-15","01:00:00",28520,28590,28520,28555,15868]
["2021-07-15","02:00:00",28550,28580,28520,28580,490,null,null,null,null,null,null,null,"2021-07-15","02:00:00",28555,28590,28510,28580,14440]
["2021-07-15","03:00:00",28580,28590,28570,28570,256,null,null,null,null,null,null,null,"2021-07-15","03:00:00",28580,28600,28565,28570,9801]
["2021-07-15","04:00:00",28570,28590,28510,28510,415,null,null,null,null,null,null,null,"2021-07-15","04:00:00",28570,28585,28505,28520,15186]
["2021-07-15","05:00:00",28510,28531,28510,28520,130,null,null,null,null,null,null,null,"2021-07-15","05:00:00",28515,28535,28510,28515,3606]
["2021-07-15","08:45:00",28480,28540,28480,28520,1100,null,null,null,null,null,null,null,"2021-07-15","08:45:00",28480,28535,28480,28515,14857]
["2021-07-15","09:00:00",28520,28560,28370,28410,6443,null,null,null,null,null,null,null,"2021-07-15","09:00:00",28515,28555,28365,28400,115041]
["2021-07-15","10:00:00",28400,28400,28320,28340,4369,null,null,null,null,null,null,null,"2021-07-15","10:00:00",28400,28400,28320,28345,63293]
["2021-07-15","11:00:00",28340,28350,28240,28300,3790,null,null,null,null,null,null,null,"2021-07-15","11:00:00",28345,28360,28245,28300,56284]
["2021-07-15","12:00:00",28300,28360,28290,28320,2386,null,null,null,null,null,null,null,"2021-07-15","12:00:00",28300,28360,28280,28330,46116]
["2021-07-15","13:00:00",28320,28320,28220,28230,2884,null,null,null,null,null,null,null,"2021-07-15","13:00:00",28325,28330,28220,28235,46727]
["2021-07-15","14:00:00",28230,28260,28220,28250,3193,null,null,null,null,null,null,null,"2021-07-15","14:00:00",28230,28265,28220,28245,59563]
["2021-07-15","15:00:00",28250,28280,28220,28220,4493,null,null,null,null,null,null,null,"2021-07-15","15:00:00",28250,28280,28220,28220,28686]
["2021-07-16","16:30:00",28120,28190,28080,28170,1926,null,null,null,null,null,null,null,"2021-07-16","16:30:00",28120,28195,28080,28170,36287]
["2021-07-16","17:00:00",28170,28260,28150,28240,2026,null,null,null,null,null,null,null,"2021-07-16","17:00:00",28170,28265,28150,28240,41779]
["2021-07-16","18:00:00",28240,28240,28130,28190,1681,null,null,null,null,null,null,null,"2021-07-16","18:00:00",28235,28245,28135,28195,29297]
["2021-07-16","19:00:00",28200,28210,28110,28140,1158,null,null,null,null,null,null,null,"2021-07-16","19:00:00",28195,28215,28110,28135,33742]
["2021-07-16","20:00:00",28140,28200,28090,28170,1113,null,null,null,null,null,null,null,"2021-07-16","20:00:00",28140,28200,28100,28170,31828]
["2021-07-16","21:00:00",28170,28220,28150,28180,1038,null,null,null,null,null,null,null,"2021-07-16","21:00:00",28170,28215,28145,28175,27071]
["2021-07-16","22:00:00",28180,28190,28100,28170,1706,null,null,null,null,null,null,null,"2021-07-16","22:00:00",28175,28190,28105,28170,48942]
["2021-07-16","23:00:00",28170,28180,28120,28160,1498,null,null,null,null,null,null,null,"2021-07-16","23:00:00",28170,28190,28120,28155,43153]
["2021-07-16","00:00:00",28150,28200,28130,28160,1174,null,null,null,null,null,null,null,"2021-07-16","00:00:00",28155,28205,28125,28155,27856]
["2021-07-16","01:00:00",28160,28170,28110,28160,700,null,null,null,null,null,null,null,"2021-07-16","01:00:00",28155,28180,28105,28155,19017]
["2021-07-16","02:00:00",28150,28150,28010,28010,1012,null,null,null,null,null,null,null,"2021-07-16","02:00:00",28155,28155,28005,28010,27934]
["2021-07-16","03:00:00",28000,28060,27990,28060,1210,null,null,null,null,null,null,null,"2021-07-16","03:00:00",28010,28070,27985,28065,26299]
["2021-07-16","04:00:00",28070,28130,28070,28090,914,null,null,null,null,null,null,null,"2021-07-16","04:00:00",28065,28140,28060,28090,22609]
["2021-07-16","05:00:00",28090,28090,28020,28020,186,null,null,null,null,null,null,null,"2021-07-16","05:00:00",28090,28095,28020,28020,5557]
["2021-07-16","08:45:00",27930,27970,27900,27950,1923,null,null,null,null,null,null,null,"2021-07-16","08:45:00",27930,27970,27905,27950,26836]
["2021-07-16","09:00:00",27950,28110,27830,27920,10625,null,null,null,null,null,null,null,"2021-07-16","09:00:00",27950,28105,27820,27915,179668]
["2021-07-16","10:00:00",27910,28030,27870,27930,3729,null,null,null,null,null,null,null,"2021-07-16","10:00:00",27910,28030,27865,27930,71168]
["2021-07-16","11:00:00",27930,27990,27920,27960,2305,null,null,null,null,null,null,null,"2021-07-16","11:00:00",27930,27985,27925,27965,31175]
["2021-07-16","12:00:00",27970,28060,27970,28040,2292,null,null,null,null,null,null,null,"2021-07-16","12:00:00",27965,28060,27965,28035,38531]
["2021-07-16","13:00:00",28030,28100,27990,28080,3256,null,null,null,null,null,null,null,"2021-07-16","13:00:00",28035,28100,27990,28085,39497]
["2021-07-16","14:00:00",28080,28190,27990,27990,6762,null,null,null,null,null,null,null,"2021-07-16","14:00:00",28085,28190,27985,27995,88877]
["2021-07-16","15:00:00",27990,28000,27850,27930,5288,null,null,null,null,null,null,null,"2021-07-16","15:00:00",27990,27995,27855,27930,37991]
["2021-07-19","16:30:00",27960,28000,27960,28000,1076,null,null,null,null,null,null,null,"2021-07-19","16:30:00",27965,28005,27960,27995,18900]
["2021-07-19","17:00:00",28000,28060,27930,28060,2150,null,null,null,null,null,null,null,"2021-07-19","17:00:00",27995,28065,27935,28055,30754]
["2021-07-19","18:00:00",28060,28090,28030,28040,1001,null,null,null,null,null,null,null,"2021-07-19","18:00:00",28055,28085,28030,28045,20126]
["2021-07-19","19:00:00",28050,28080,27970,28080,1675,null,null,null,null,null,null,null,"2021-07-19","19:00:00",28045,28085,27975,28075,30346]
["2021-07-19","20:00:00",28080,28080,28030,28040,542,null,null,null,null,null,null,null,"2021-07-19","20:00:00",28080,28085,28030,28045,12557]
["2021-07-19","21:00:00",28050,28060,28040,28060,882,null,null,null,null,null,null,null,"2021-07-19","21:00:00",28045,28065,28030,28050,12494]
["2021-07-19","22:00:00",28060,28100,27950,27990,1568,null,null,null,null,null,null,null,"2021-07-19","22:00:00",28050,28100,27955,28000,39499]
["2021-07-19","23:00:00",28000,28010,27860,27920,1957,null,null,null,null,null,null,null,"2021-07-19","23:00:00",28000,28010,27860,27920,70238]
["2021-07-19","00:00:00",27920,27990,27880,27970,928,null,null,null,null,null,null,null,"2021-07-19","00:00:00",27920,27990,27880,27975,38704]
["2021-07-19","01:00:00",27980,28010,27940,27970,478,null,null,null,null,null,null,null,"2021-07-19","01:00:00",27975,28010,27950,27965,16306]
["2021-07-19","02:00:00",27970,27990,27870,27870,714,null,null,null,null,null,null,null,"2021-07-19","02:00:00",27965,27995,27865,27870,16092]
["2021-07-19","03:00:00",27870,27890,27800,27820,833,null,null,null,null,null,null,null,"2021-07-19","03:00:00",27870,27890,27795,27825,23310]
["2021-07-19","04:00:00",27820,27840,27730,27800,1000,null,null,null,null,null,null,null,"2021-07-19","04:00:00",27825,27845,27735,27795,30218]
["2021-07-19","05:00:00",27790,27790,27700,27710,294,null,null,null,null,null,null,null,"2021-07-19","05:00:00",27795,27795,27700,27705,8330]
["2021-07-19","08:45:00",27560,27630,27530,27610,3173,null,null,null,null,null,null,null,"2021-07-19","08:45:00",27560,27635,27530,27610,30199]
["2021-07-19","09:00:00",27610,27770,27580,27620,10742,null,null,null,null,null,null,null,"2021-07-19","09:00:00",27615,27775,27580,27620,157204]
["2021-07-19","10:00:00",27620,27670,27540,27550,3778,null,null,null,null,null,null,null,"2021-07-19","10:00:00",27620,27675,27545,27550,73244]
["2021-07-19","11:00:00",27550,27630,27460,27590,5594,null,null,null,null,null,null,null,"2021-07-19","11:00:00",27550,27630,27465,27600,87661]
["2021-07-19","12:00:00",27600,27670,27590,27610,3205,null,null,null,null,null,null,null,"2021-07-19","12:00:00",27600,27675,27585,27610,53089]
["2021-07-19","13:00:00",27610,27610,27540,27580,2069,null,null,null,null,null,null,null,"2021-07-19","13:00:00",27615,27620,27540,27585,33251]
["2021-07-19","14:00:00",27580,27680,27570,27620,5433,null,null,null,null,null,null,null,"2021-07-19","14:00:00",27580,27685,27565,27620,81591]
["2021-07-19","15:00:00",27620,27640,27580,27600,4494,null,null,null,null,null,null,null,"2021-07-19","15:00:00",27620,27635,27585,27600,23422]
["2021-07-20","16:30:00",27570,27570,27470,27500,1999,null,null,null,null,null,null,null,"2021-07-20","16:30:00",27565,27570,27470,27505,32357]
["2021-07-20","17:00:00",27510,27630,27440,27490,3642,null,null,null,null,null,null,null,"2021-07-20","17:00:00",27510,27630,27445,27490,63893]
["2021-07-20","18:00:00",27490,27570,27470,27570,1730,null,null,null,null,null,null,null,"2021-07-20","18:00:00",27490,27575,27465,27565,41163]
["2021-07-20","19:00:00",27570,27570,27470,27500,1183,null,null,null,null,null,null,null,"2021-07-20","19:00:00",27570,27580,27470,27505,32614]
["2021-07-20","20:00:00",27510,27520,27360,27450,2618,null,null,null,null,null,null,null,"2021-07-20","20:00:00",27510,27520,27355,27450,54760]
["2021-07-20","21:00:00",27450,27450,27350,27410,1893,null,null,null,null,null,null,null,"2021-07-20","21:00:00",27450,27455,27355,27410,41642]
["2021-07-20","22:00:00",27400,27410,27240,27260,4941,null,null,null,null,null,null,null,"2021-07-20","22:00:00",27405,27415,27235,27260,96736]
["2021-07-20","23:00:00",27250,27290,27140,27240,5559,null,null,null,null,null,null,null,"2021-07-20","23:00:00",27255,27290,27145,27235,118277]
["2021-07-20","00:00:00",27240,27320,27210,27270,3415,null,null,null,null,null,null,null,"2021-07-20","00:00:00",27235,27325,27205,27280,65691]
["2021-07-20","01:00:00",27280,27280,27090,27150,2352,null,null,null,null,null,null,null,"2021-07-20","01:00:00",27280,27280,27080,27145,50387]
["2021-07-20","02:00:00",27140,27180,27070,27070,1742,null,null,null,null,null,null,null,"2021-07-20","02:00:00",27140,27190,27060,27075,38060]
["2021-07-20","03:00:00",27080,27140,27070,27080,1369,null,null,null,null,null,null,null,"2021-07-20","03:00:00",27075,27145,27060,27075,31685]
["2021-07-20","04:00:00",27070,27270,27060,27270,2545,null,null,null,null,null,null,null,"2021-07-20","04:00:00",27075,27275,27050,27275,46939]
["2021-07-20","05:00:00",27280,27310,27250,27270,385,null,null,null,null,null,null,null,"2021-07-20","05:00:00",27275,27310,27250,27275,8632]
["2021-07-20","08:45:00",27330,27360,27270,27350,1816,null,null,null,null,null,null,null,"2021-07-20","08:45:00",27325,27355,27280,27350,23042]
["2021-07-20","09:00:00",27350,27460,27300,27370,8596,null,null,null,null,null,null,null,"2021-07-20","09:00:00",27345,27455,27290,27370,126022]
["2021-07-20","10:00:00",27370,27510,27300,27480,6415,null,null,null,null,null,null,null,"2021-07-20","10:00:00",27365,27510,27300,27480,95498]
["2021-07-20","11:00:00",27480,27590,27440,27540,4756,null,null,null,null,null,null,null,"2021-07-20","11:00:00",27485,27595,27435,27545,77925]
["2021-07-20","12:00:00",27540,27560,27370,27400,5012,null,null,null,null,null,null,null,"2021-07-20","12:00:00",27540,27570,27370,27400,82512]
["2021-07-20","13:00:00",27400,27420,27340,27400,3172,null,null,null,null,null,null,null,"2021-07-20","13:00:00",27395,27430,27340,27405,44191]
["2021-07-20","14:00:00",27410,27480,27360,27370,5507,null,null,null,null,null,null,null,"2021-07-20","14:00:00",27405,27480,27360,27375,74475]
["2021-07-20","15:00:00",27370,27410,27360,27410,3780,null,null,null,null,null,null,null,"2021-07-20","15:00:00",27375,27410,27360,27410,26691]
["2021-07-21","16:30:00",27490,27550,27480,27480,2104,null,null,null,null,null,null,null,"2021-07-21","16:30:00",27500,27550,27475,27480,28607]
["2021-07-21","17:00:00",27480,27560,27470,27490,1922,null,null,null,null,null,null,null,"2021-07-21","17:00:00",27475,27570,27470,27485,33272]
["2021-07-21","18:00:00",27490,27510,27370,27400,1879,null,null,null,null,null,null,null,"2021-07-21","18:00:00",27485,27510,27375,27405,35322]
["2021-07-21","19:00:00",27400,27470,27370,27410,1954,null,null,null,null,null,null,null,"2021-07-21","19:00:00",27405,27475,27365,27405,33662]
["2021-07-21","20:00:00",27400,27490,27390,27490,1693,null,null,null,null,null,null,null,"2021-07-21","20:00:00",27405,27495,27380,27485,29506]
["2021-07-21","21:00:00",27490,27500,27410,27420,831,null,null,null,null,null,null,null,"2021-07-21","21:00:00",27485,27505,27410,27420,22957]
["2021-07-21","22:00:00",27420,27510,27310,27510,3882,null,null,null,null,null,null,null,"2021-07-21","22:00:00",27420,27515,27315,27515,79074]
["2021-07-21","23:00:00",27520,27710,27490,27700,4563,null,null,null,null,null,null,null,"2021-07-21","23:00:00",27515,27710,27490,27705,86075]
["2021-07-21","00:00:00",27710,27710,27620,27690,2321,null,null,null,null,null,null,null,"2021-07-21","00:00:00",27705,27715,27615,27690,44218]
["2021-07-21","01:00:00",27700,27710,27660,27680,1009,null,null,null,null,null,null,null,"2021-07-21","01:00:00",27690,27715,27660,27690,16479]
["2021-07-21","02:00:00",27690,27700,27640,27690,618,null,null,null,null,null,null,null,"2021-07-21","02:00:00",27690,27705,27640,27680,13271]
["2021-07-21","03:00:00",27690,27740,27690,27720,761,null,null,null,null,null,null,null,"2021-07-21","03:00:00",27685,27740,27685,27720,13218]
["2021-07-21","04:00:00",27730,27800,27720,27730,1389,null,null,null,null,null,null,null,"2021-07-21","04:00:00",27720,27800,27715,27725,22164]
["2021-07-21","05:00:00",27720,27750,27710,27740,246,null,null,null,null,null,null,null,"2021-07-21","05:00:00",27725,27755,27710,27740,4990]
["2021-07-21","08:45:00",27750,27770,27710,27760,1612,null,null,null,null,null,null,null,"2021-07-21","08:45:00",27750,27780,27715,27760,21381]
["2021-07-21","09:00:00",27760,27870,27650,27830,7920,null,null,null,null,null,null,null,"2021-07-21","09:00:00",27760,27865,27650,27825,134063]
["2021-07-21","10:00:00",27830,27830,27660,27680,4415,null,null,null,null,null,null,null,"2021-07-21","10:00:00",27825,27830,27660,27675,78073]
["2021-07-21","11:00:00",27670,27670,27440,27490,6022,null,null,null,null,null,null,null,"2021-07-21","11:00:00",27680,27680,27445,27490,100778]
["2021-07-21","12:00:00",27490,27560,27470,27520,3272,null,null,null,null,null,null,null,"2021-07-21","12:00:00",27490,27560,27470,27520,52921]
["2021-07-21","13:00:00",27520,27560,27420,27420,3251,null,null,null,null,null,null,null,"2021-07-21","13:00:00",27520,27565,27415,27425,46705]
["2021-07-21","14:00:00",27420,27540,27420,27520,4084,null,null,null,null,null,null,null,"2021-07-21","14:00:00",27425,27540,27415,27515,58231]
["2021-07-21","15:00:00",27510,27560,27490,27560,3750,null,null,null,null,null,null,null,"2021-07-21","15:00:00",27510,27560,27490,27560,22856]
["2021-07-26","16:30:00",27630,27710,27620,27690,1485,null,null,null,null,null,null,null,"2021-07-26","16:30:00",27625,27705,27615,27690,24553]
["2021-07-26","17:00:00",27690,27750,27670,27710,1209,null,null,null,null,null,null,null,"2021-07-26","17:00:00",27695,27755,27665,27715,26080]
["2021-07-26","18:00:00",27720,27720,27670,27700,763,null,null,null,null,null,null,null,"2021-07-26","18:00:00",27715,27725,27665,27695,17717]
["2021-07-26","19:00:00",27690,27700,27670,27700,485,null,null,null,null,null,null,null,"2021-07-26","19:00:00",27695,27710,27670,27710,13154]
["2021-07-26","20:00:00",27700,27700,27580,27600,1004,null,null,null,null,null,null,null,"2021-07-26","20:00:00",27705,27705,27575,27595,27484]
["2021-07-26","21:00:00",27590,27670,27590,27660,791,null,null,null,null,null,null,null,"2021-07-26","21:00:00",27600,27675,27590,27670,22804]
["2021-07-26","22:00:00",27670,27800,27670,27780,1883,null,null,null,null,null,null,null,"2021-07-26","22:00:00",27670,27800,27670,27780,46012]
["2021-07-26","23:00:00",27780,27800,27720,27760,1471,null,null,null,null,null,null,null,"2021-07-26","23:00:00",27780,27800,27710,27760,36768]
["2021-07-26","00:00:00",27760,27800,27740,27790,870,null,null,null,null,null,null,null,"2021-07-26","00:00:00",27760,27800,27735,27790,23091]
["2021-07-26","01:00:00",27790,27840,27790,27830,713,null,null,null,null,null,null,null,"2021-07-26","01:00:00",27790,27840,27790,27830,13500]
["2021-07-26","02:00:00",27830,27910,27830,27900,1760,null,null,null,null,null,null,null,"2021-07-26","02:00:00",27830,27910,27825,27900,21571]
["2021-07-26","03:00:00",27910,27930,27900,27930,514,null,null,null,null,null,null,null,"2021-07-26","03:00:00",27905,27935,27900,27930,10538]
["2021-07-26","04:00:00",27940,27970,27900,27940,1233,null,null,null,null,null,null,null,"2021-07-26","04:00:00",27930,27975,27890,27950,21593]
["2021-07-26","05:00:00",27950,27960,27900,27910,469,null,null,null,null,null,null,null,"2021-07-26","05:00:00",27950,27965,27900,27925,6585]
["2021-07-26","08:45:00",28100,28150,28070,28110,2114,null,null,null,null,null,null,null,"2021-07-26","08:45:00",28100,28155,28070,28100,28146]
["2021-07-26","09:00:00",28100,28140,27900,27960,9825,null,null,null,null,null,null,null,"2021-07-26","09:00:00",28100,28145,27900,27950,136380]
["2021-07-26","10:00:00",27960,27970,27840,27900,5677,null,null,null,null,null,null,null,"2021-07-26","10:00:00",27950,27970,27840,27895,86594]
["2021-07-26","11:00:00",27900,27930,27870,27870,2454,null,null,null,null,null,null,null,"2021-07-26","11:00:00",27895,27935,27870,27875,42082]
["2021-07-26","12:00:00",27870,27900,27810,27850,2339,null,null,null,null,null,null,null,"2021-07-26","12:00:00",27870,27900,27805,27840,37926]
["2021-07-26","13:00:00",27850,27870,27810,27820,1807,null,null,null,null,null,null,null,"2021-07-26","13:00:00",27845,27875,27815,27825,22868]
["2021-07-26","14:00:00",27820,27830,27760,27820,4164,null,null,null,null,null,null,null,"2021-07-26","14:00:00",27825,27835,27760,27820,47367]
["2021-07-26","15:00:00",27830,27830,27800,27830,2618,null,null,null,null,null,null,null,"2021-07-26","15:00:00",27820,27830,27800,27830,19427]
["2021-07-27","16:30:00",27790,27800,27730,27740,1228,null,null,null,null,null,null,null,"2021-07-27","16:30:00",27785,27810,27725,27745,19612]
["2021-07-27","17:00:00",27740,27740,27640,27690,2362,null,null,null,null,null,null,null,"2021-07-27","17:00:00",27740,27745,27640,27690,40682]
["2021-07-27","18:00:00",27690,27790,27690,27780,1393,null,null,null,null,null,null,null,"2021-07-27","18:00:00",27695,27790,27685,27780,26290]
["2021-07-27","19:00:00",27780,27820,27770,27770,927,null,null,null,null,null,null,null,"2021-07-27","19:00:00",27780,27810,27760,27765,17548]
["2021-07-27","20:00:00",27760,27820,27760,27810,616,null,null,null,null,null,null,null,"2021-07-27","20:00:00",27760,27820,27760,27815,14109]
["2021-07-27","21:00:00",27810,27850,27800,27810,1138,null,null,null,null,null,null,null,"2021-07-27","21:00:00",27815,27855,27800,27810,20706]
["2021-07-27","22:00:00",27810,27920,27800,27890,1833,null,null,null,null,null,null,null,"2021-07-27","22:00:00",27810,27915,27800,27885,39634]
["2021-07-27","23:00:00",27890,27910,27830,27860,1847,null,null,null,null,null,null,null,"2021-07-27","23:00:00",27890,27910,27825,27870,36201]
["2021-07-27","00:00:00",27870,27930,27850,27920,1508,null,null,null,null,null,null,null,"2021-07-27","00:00:00",27865,27935,27845,27920,23132]
["2021-07-27","01:00:00",27920,27920,27880,27890,339,null,null,null,null,null,null,null,"2021-07-27","01:00:00",27920,27925,27870,27895,8739]
["2021-07-27","02:00:00",27890,27910,27870,27890,387,null,null,null,null,null,null,null,"2021-07-27","02:00:00",27895,27915,27870,27895,5668]
["2021-07-27","03:00:00",27890,27930,27890,27930,307,null,null,null,null,null,null,null,"2021-07-27","03:00:00",27890,27940,27885,27925,8024]
["2021-07-27","04:00:00",27930,27960,27920,27950,699,null,null,null,null,null,null,null,"2021-07-27","04:00:00",27925,27970,27915,27950,10380]
["2021-07-27","05:00:00",27950,27970,27930,27950,194,null,null,null,null,null,null,null,"2021-07-27","05:00:00",27950,27970,27930,27950,3976]
["2021-07-27","08:45:00",27960,27960,27880,27890,1464,null,null,null,null,null,null,null,"2021-07-27","08:45:00",27955,27955,27880,27890,15771]
["2021-07-27","09:00:00",27880,27990,27850,27930,4693,null,null,null,null,null,null,null,"2021-07-27","09:00:00",27885,27990,27845,27935,83200]
["2021-07-27","10:00:00",27930,28010,27920,27990,2700,null,null,null,null,null,null,null,"2021-07-27","10:00:00",27935,28010,27925,27990,48700]
["2021-07-27","11:00:00",27990,28020,27900,27960,2712,null,null,null,null,null,null,null,"2021-07-27","11:00:00",27990,28025,27900,27960,52854]
["2021-07-27","12:00:00",27970,27970,27920,27960,1516,null,null,null,null,null,null,null,"2021-07-27","12:00:00",27965,27970,27915,27955,26805]
["2021-07-27","13:00:00",27950,27980,27950,27970,1293,null,null,null,null,null,null,null,"2021-07-27","13:00:00",27950,27985,27945,27975,18784]
["2021-07-27","14:00:00",27980,27980,27900,27940,2631,null,null,null,null,null,null,null,"2021-07-27","14:00:00",27970,27980,27900,27940,43273]
["2021-07-27","15:00:00",27940,27960,27910,27910,2766,null,null,null,null,null,null,null,"2021-07-27","15:00:00",27935,27960,27910,27910,16518]
["2021-07-28","16:30:00",27660,27730,27610,27700,3527,null,null,null,null,null,null,null,"2021-07-28","16:30:00",27660,27730,27610,27700,51046]
["2021-07-28","17:00:00",27700,27780,27670,27700,3231,null,null,null,null,null,null,null,"2021-07-28","17:00:00",27700,27780,27670,27705,50389]
["2021-07-28","18:00:00",27710,27780,27690,27750,1107,null,null,null,null,null,null,null,"2021-07-28","18:00:00",27705,27780,27685,27755,22347]
["2021-07-28","19:00:00",27760,27780,27730,27780,887,null,null,null,null,null,null,null,"2021-07-28","19:00:00",27760,27780,27735,27780,13858]
["2021-07-28","20:00:00",27780,27840,27770,27780,1364,null,null,null,null,null,null,null,"2021-07-28","20:00:00",27780,27845,27765,27780,29149]
["2021-07-28","21:00:00",27780,27790,27730,27760,1029,null,null,null,null,null,null,null,"2021-07-28","21:00:00",27780,27795,27725,27760,23209]
["2021-07-28","22:00:00",27760,27760,27630,27670,2484,null,null,null,null,null,null,null,"2021-07-28","22:00:00",27760,27765,27620,27660,55033]
["2021-07-28","23:00:00",27660,27680,27610,27650,2511,null,null,null,null,null,null,null,"2021-07-28","23:00:00",27665,27690,27605,27650,50132]
["2021-07-28","00:00:00",27650,27680,27480,27550,3090,null,null,null,null,null,null,null,"2021-07-28","00:00:00",27650,27680,27485,27550,57557]
["2021-07-28","01:00:00",27550,27550,27380,27390,2929,null,null,null,null,null,null,null,"2021-07-28","01:00:00",27550,27550,27385,27390,41939]
["2021-07-28","02:00:00",27390,27450,27350,27420,1311,null,null,null,null,null,null,null,"2021-07-28","02:00:00",27390,27450,27355,27410,25712]
["2021-07-28","03:00:00",27410,27560,27410,27550,826,null,null,null,null,null,null,null,"2021-07-28","03:00:00",27410,27560,27405,27550,16129]
["2021-07-28","04:00:00",27550,27600,27520,27590,1604,null,null,null,null,null,null,null,"2021-07-28","04:00:00",27550,27595,27520,27590,18242]
["2021-07-28","05:00:00",27580,27580,27490,27500,464,null,null,null,null,null,null,null,"2021-07-28","05:00:00",27590,27590,27480,27505,7191]
["2021-07-28","08:45:00",27590,27650,27570,27630,1551,null,null,null,null,null,null,null,"2021-07-28","08:45:00",27590,27655,27570,27630,21040]
["2021-07-28","09:00:00",27620,27750,27600,27740,6693,null,null,null,null,null,null,null,"2021-07-28","09:00:00",27630,27755,27600,27745,101178]
["2021-07-28","10:00:00",27750,27790,27630,27650,4978,null,null,null,null,null,null,null,"2021-07-28","10:00:00",27750,27795,27625,27655,77835]
["2021-07-28","11:00:00",27650,27680,27550,27650,4881,null,null,null,null,null,null,null,"2021-07-28","11:00:00",27655,27680,27550,27655,81950]
["2021-07-28","12:00:00",27650,27680,27550,27550,2974,null,null,null,null,null,null,null,"2021-07-28","12:00:00",27655,27680,27540,27545,50186]
["2021-07-28","13:00:00",27550,27570,27470,27500,4114,null,null,null,null,null,null,null,"2021-07-28","13:00:00",27550,27565,27470,27500,57845]
["2021-07-28","14:00:00",27490,27600,27440,27560,6581,null,null,null,null,null,null,null,"2021-07-28","14:00:00",27500,27600,27440,27565,95540]
["2021-07-28","15:00:00",27560,27580,27520,27530,3999,null,null,null,null,null,null,null,"2021-07-28","15:00:00",27565,27580,27520,27530,23876]
["2021-07-29","16:30:00",27560,27610,27550,27610,1065,null,null,null,null,null,null,null,"2021-07-29","16:30:00",27560,27620,27540,27620,19985]
["2021-07-29","17:00:00",27610,27720,27590,27720,2314,null,null,null,null,null,null,null,"2021-07-29","17:00:00",27620,27725,27590,27715,39890]
["2021-07-29","18:00:00",27710,27750,27700,27740,697,null,null,null,null,null,null,null,"2021-07-29","18:00:00",27715,27750,27700,27730,21396]
["2021-07-29","19:00:00",27740,27740,27660,27710,813,null,null,null,null,null,null,null,"2021-07-29","19:00:00",27735,27745,27660,27715,24484]
["2021-07-29","20:00:00",27720,27770,27710,27750,843,null,null,null,null,null,null,null,"2021-07-29","20:00:00",27715,27770,27705,27755,21981]
["2021-07-29","21:00:00",27750,27770,27730,27760,774,null,null,null,null,null,null,null,"2021-07-29","21:00:00",27750,27775,27720,27765,14556]
["2021-07-29","22:00:00",27770,27820,27710,27760,1898,null,null,null,null,null,null,null,"2021-07-29","22:00:00",27765,27820,27710,27755,44318]
["2021-07-29","23:00:00",27760,27830,27730,27790,1449,null,null,null,null,null,null,null,"2021-07-29","23:00:00",27760,27835,27725,27795,35788]
["2021-07-29","00:00:00",27790,27800,27750,27800,541,null,null,null,null,null,null,null,"2021-07-29","00:00:00",27790,27800,27750,27795,15700]
["2021-07-29","01:00:00",27800,27820,27770,27780,377,null,null,null,null,null,null,null,"2021-07-29","01:00:00",27795,27815,27765,27780,7893]
["2021-07-29","02:00:00",27790,27800,27760,27760,251,null,null,null,null,null,null,null,"2021-07-29","02:00:00",27785,27800,27750,27755,6593]
["2021-07-29","03:00:00",27760,27890,27740,27870,1097,null,null,null,null,null,null,null,"2021-07-29","03:00:00",27760,27890,27735,27865,25487]
["2021-07-29","04:00:00",27860,27880,27790,27790,626,null,null,null,null,null,null,null,"2021-07-29","04:00:00",27865,27885,27780,27785,17282]
["2021-07-29","05:00:00",27780,27780,27740,27760,277,null,null,null,null,null,null,null,"2021-07-29","05:00:00",27785,27790,27735,27765,6203]
["2021-07-29","08:45:00",27810,27810,27740,27760,1422,null,null,null,null,null,null,null,"2021-07-29","08:45:00",27820,27820,27745,27750,16113]
["2021-07-29","09:00:00",27750,27800,27650,27760,5411,null,null,null,null,null,null,null,"2021-07-29","09:00:00",27750,27805,27645,27760,93970]
["2021-07-29","10:00:00",27750,27780,27650,27660,5142,null,null,null,null,null,null,null,"2021-07-29","10:00:00",27760,27780,27640,27655,83597]
["2021-07-29","11:00:00",27660,27730,27630,27720,2911,null,null,null,null,null,null,null,"2021-07-29","11:00:00",27655,27735,27625,27725,51535]
["2021-07-29","12:00:00",27730,27770,27720,27750,2860,null,null,null,null,null,null,null,"2021-07-29","12:00:00",27730,27775,27720,27745,40561]
["2021-07-29","13:00:00",27750,27790,27750,27760,1613,null,null,null,null,null,null,null,"2021-07-29","13:00:00",27745,27785,27745,27755,23836]
["2021-07-29","14:00:00",27760,27770,27730,27770,2534,null,null,null,null,null,null,null,"2021-07-29","14:00:00",27755,27770,27725,27770,44296]
["2021-07-29","15:00:00",27760,27810,27760,27810,3292,null,null,null,null,null,null,null,"2021-07-29","15:00:00",27770,27810,27760,27810,20671]
["2021-07-30","16:30:00",27900,27910,27850,27860,2141,null,null,null,null,null,null,null,"2021-07-30","16:30:00",27900,27910,27855,27865,25335]
["2021-07-30","17:00:00",27870,27890,27840,27870,1446,null,null,null,null,null,null,null,"2021-07-30","17:00:00",27865,27900,27835,27870,23838]
["2021-07-30","18:00:00",27870,27930,27860,27920,809,null,null,null,null,null,null,null,"2021-07-30","18:00:00",27870,27925,27850,27920,17478]
["2021-07-30","19:00:00",27920,27930,27870,27900,550,null,null,null,null,null,null,null,"2021-07-30","19:00:00",27920,27925,27870,27905,15364]
["2021-07-30","20:00:00",27910,27930,27890,27910,461,null,null,null,null,null,null,null,"2021-07-30","20:00:00",27905,27930,27890,27915,12499]
["2021-07-30","21:00:00",27920,27920,27890,27900,518,null,null,null,null,null,null,null,"2021-07-30","21:00:00",27915,27925,27885,27900,11884]
["2021-07-30","22:00:00",27900,27930,27870,27900,900,null,null,null,null,null,null,null,"2021-07-30","22:00:00",27900,27930,27870,27895,26302]
["2021-07-30","23:00:00",27890,27900,27870,27900,776,null,null,null,null,null,null,null,"2021-07-30","23:00:00",27895,27900,27870,27895,18780]
["2021-07-30","00:00:00",27900,27910,27820,27840,862,null,null,null,null,null,null,null,"2021-07-30","00:00:00",27900,27910,27815,27835,20237]
["2021-07-30","01:00:00",27830,27860,27810,27820,242,null,null,null,null,null,null,null,"2021-07-30","01:00:00",27835,27865,27810,27815,7485]
["2021-07-30","02:00:00",27820,27840,27820,27820,184,null,null,null,null,null,null,null,"2021-07-30","02:00:00",27815,27845,27810,27820,4299]
["2021-07-30","03:00:00",27830,27840,27790,27790,259,null,null,null,null,null,null,null,"2021-07-30","03:00:00",27820,27835,27790,27790,7298]
["2021-07-30","04:00:00",27790,27790,27740,27750,506,null,null,null,null,null,null,null,"2021-07-30","04:00:00",27790,27790,27745,27750,11568]
["2021-07-30","05:00:00",27750,27760,27730,27750,289,null,null,null,null,null,null,null,"2021-07-30","05:00:00",27750,27765,27735,27760,4998]
["2021-07-30","08:45:00",27680,27690,27620,27620,1319,null,null,null,null,null,null,null,"2021-07-30","08:45:00",27680,27690,27615,27620,22268]
["2021-07-30","09:00:00",27630,27660,27390,27430,11649,null,null,null,null,null,null,null,"2021-07-30","09:00:00",27625,27660,27390,27440,192933]
["2021-07-30","10:00:00",27430,27470,27270,27300,7096,null,null,null,null,null,null,null,"2021-07-30","10:00:00",27435,27475,27275,27300,127731]
["2021-07-30","11:00:00",27290,27400,27270,27360,4731,null,null,null,null,null,null,null,"2021-07-30","11:00:00",27295,27410,27270,27365,81056]
["2021-07-30","12:00:00",27370,27440,27290,27310,3906,null,null,null,null,null,null,null,"2021-07-30","12:00:00",27365,27445,27285,27310,68972]
["2021-07-30","13:00:00",27320,27350,27290,27320,2496,null,null,null,null,null,null,null,"2021-07-30","13:00:00",27315,27350,27295,27320,41922]
["2021-07-30","14:00:00",27320,27350,27250,27270,8273,null,null,null,null,null,null,null,"2021-07-30","14:00:00",27320,27340,27250,27265,108055]
["2021-07-30","15:00:00",27260,27350,27260,27350,5423,null,null,null,null,null,null,null,"2021-07-30","15:00:00",27265,27350,27260,27350,36350]
["2021-08-02","16:30:00",27370,27390,27310,27390,1192,null,null,null,null,null,null,null,"2021-08-02","16:30:00",27370,27390,27310,27385,20685]
["2021-08-02","17:00:00",27380,27490,27370,27460,2387,null,null,null,null,null,null,null,"2021-08-02","17:00:00",27390,27490,27365,27465,44392]
["2021-08-02","18:00:00",27460,27470,27420,27420,787,null,null,null,null,null,null,null,"2021-08-02","18:00:00",27460,27480,27420,27425,24243]
["2021-08-02","19:00:00",27430,27510,27410,27500,1215,null,null,null,null,null,null,null,"2021-08-02","19:00:00",27420,27510,27405,27505,25749]
["2021-08-02","20:00:00",27510,27510,27470,27470,604,null,null,null,null,null,null,null,"2021-08-02","20:00:00",27505,27515,27470,27475,18170]
["2021-08-02","21:00:00",27470,27520,27450,27510,586,null,null,null,null,null,null,null,"2021-08-02","21:00:00",27475,27520,27445,27515,17969]
["2021-08-02","22:00:00",27510,27600,27480,27580,1948,null,null,null,null,null,null,null,"2021-08-02","22:00:00",27520,27600,27480,27585,38860]
["2021-08-02","23:00:00",27590,27600,27520,27530,1949,null,null,null,null,null,null,null,"2021-08-02","23:00:00",27580,27605,27515,27525,40502]
["2021-08-02","00:00:00",27520,27540,27470,27490,1036,null,null,null,null,null,null,null,"2021-08-02","00:00:00",27520,27545,27465,27490,30622]
["2021-08-02","01:00:00",27490,27520,27490,27500,438,null,null,null,null,null,null,null,"2021-08-02","01:00:00",27490,27525,27480,27510,11562]
["2021-08-02","02:00:00",27510,27540,27500,27530,392,null,null,null,null,null,null,null,"2021-08-02","02:00:00",27510,27550,27490,27525,9698]
["2021-08-02","03:00:00",27520,27520,27440,27480,616,null,null,null,null,null,null,null,"2021-08-02","03:00:00",27525,27530,27440,27475,12931]
["2021-08-02","04:00:00",27480,27500,27440,27460,701,null,null,null,null,null,null,null,"2021-08-02","04:00:00",27480,27500,27435,27455,14210]
["2021-08-02","05:00:00",27460,27490,27460,27490,340,null,null,null,null,null,null,null,"2021-08-02","05:00:00",27460,27495,27450,27495,5454]
["2021-08-02","08:45:00",27460,27570,27420,27540,1694,null,null,null,null,null,null,null,"2021-08-02","08:45:00",27455,27580,27425,27535,25931]
["2021-08-02","09:00:00",27530,27720,27500,27680,7945,null,null,null,null,null,null,null,"2021-08-02","09:00:00",27535,27715,27500,27670,128717]
["2021-08-02","10:00:00",27680,27760,27670,27710,4940,null,null,null,null,null,null,null,"2021-08-02","10:00:00",27670,27755,27665,27710,87639]
["2021-08-02","11:00:00",27710,27790,27670,27770,3170,null,null,null,null,null,null,null,"2021-08-02","11:00:00",27710,27790,27665,27765,55477]
["2021-08-02","12:00:00",27770,27810,27760,27790,2657,null,null,null,null,null,null,null,"2021-08-02","12:00:00",27765,27820,27760,27795,50615]
["2021-08-02","13:00:00",27800,27820,27770,27790,1978,null,null,null,null,null,null,null,"2021-08-02","13:00:00",27795,27815,27770,27790,30300]
["2021-08-02","14:00:00",27790,27800,27730,27750,3003,null,null,null,null,null,null,null,"2021-08-02","14:00:00",27795,27800,27725,27745,56730]
["2021-08-02","15:00:00",27750,27770,27720,27740,4686,null,null,null,null,null,null,null,"2021-08-02","15:00:00",27745,27770,27715,27740,26403]
["2021-08-03","16:30:00",27780,27820,27740,27770,1289,null,null,null,null,null,null,null,"2021-08-03","16:30:00",27785,27820,27745,27770,18831]
["2021-08-03","17:00:00",27760,27780,27730,27750,1064,null,null,null,null,null,null,null,"2021-08-03","17:00:00",27770,27785,27735,27750,19353]
["2021-08-03","18:00:00",27750,27780,27740,27750,533,null,null,null,null,null,null,null,"2021-08-03","18:00:00",27750,27780,27740,27750,12505]
["2021-08-03","19:00:00",27750,27750,27680,27680,802,null,null,null,null,null,null,null,"2021-08-03","19:00:00",27750,27755,27675,27675,21699]
["2021-08-03","20:00:00",27670,27700,27650,27690,1108,null,null,null,null,null,null,null,"2021-08-03","20:00:00",27675,27705,27640,27690,21564]
["2021-08-03","21:00:00",27690,27700,27660,27690,596,null,null,null,null,null,null,null,"2021-08-03","21:00:00",27690,27710,27655,27685,16495]
["2021-08-03","22:00:00",27690,27740,27680,27720,1185,null,null,null,null,null,null,null,"2021-08-03","22:00:00",27685,27740,27680,27720,28293]
["2021-08-03","23:00:00",27720,27730,27650,27660,1548,null,null,null,null,null,null,null,"2021-08-03","23:00:00",27720,27730,27645,27660,34817]
["2021-08-03","00:00:00",27660,27680,27590,27590,1059,null,null,null,null,null,null,null,"2021-08-03","00:00:00",27660,27685,27580,27580,25545]
["2021-08-03","01:00:00",27580,27600,27550,27590,880,null,null,null,null,null,null,null,"2021-08-03","01:00:00",27585,27610,27555,27590,19821]
["2021-08-03","02:00:00",27590,27610,27570,27580,319,null,null,null,null,null,null,null,"2021-08-03","02:00:00",27590,27610,27560,27585,8331]
["2021-08-03","03:00:00",27580,27600,27570,27570,243,null,null,null,null,null,null,null,"2021-08-03","03:00:00",27585,27610,27565,27575,8734]
["2021-08-03","04:00:00",27570,27570,27470,27500,860,null,null,null,null,null,null,null,"2021-08-03","04:00:00",27570,27570,27470,27505,19107]
["2021-08-03","05:00:00",27510,27540,27500,27540,303,null,null,null,null,null,null,null,"2021-08-03","05:00:00",27510,27540,27495,27540,4596]
["2021-08-03","08:45:00",27520,27550,27500,27520,967,null,null,null,null,null,null,null,"2021-08-03","08:45:00",27530,27550,27500,27525,13578]
["2021-08-03","09:00:00",27520,27710,27520,27630,4573,null,null,null,null,null,null,null,"2021-08-03","09:00:00",27525,27710,27515,27635,103495]
["2021-08-03","10:00:00",27631,27650,27490,27510,3835,null,null,null,null,null,null,null,"2021-08-03","10:00:00",27635,27650,27490,27515,81980]
["2021-08-03","11:00:00",27510,27540,27460,27510,2380,null,null,null,null,null,null,null,"2021-08-03","11:00:00",27515,27540,27465,27515,48145]
["2021-08-03","12:00:00",27510,27610,27510,27540,1784,null,null,null,null,null,null,null,"2021-08-03","12:00:00",27515,27610,27510,27540,36829]
["2021-08-03","13:00:00",27540,27560,27520,27560,1628,null,null,null,null,null,null,null,"2021-08-03","13:00:00",27540,27565,27515,27560,31408]
["2021-08-03","14:00:00",27560,27630,27560,27610,3733,null,null,null,null,null,null,null,"2021-08-03","14:00:00",27565,27630,27560,27610,56386]
["2021-08-03","15:00:00",27620,27620,27580,27580,2480,null,null,null,null,null,null,null,"2021-08-03","15:00:00",27615,27620,27580,27580,17422]
["2021-08-04","16:30:00",27590,27620,27590,27610,579,null,null,null,null,null,null,null,"2021-08-04","16:30:00",27590,27625,27585,27605,10792]
["2021-08-04","17:00:00",27610,27610,27570,27600,675,null,null,null,null,null,null,null,"2021-08-04","17:00:00",27605,27615,27570,27600,12791]
["2021-08-04","18:00:00",27600,27620,27590,27620,325,null,null,null,null,null,null,null,"2021-08-04","18:00:00",27600,27620,27585,27615,8936]
["2021-08-04","19:00:00",27620,27650,27600,27650,661,null,null,null,null,null,null,null,"2021-08-04","19:00:00",27615,27650,27600,27640,11092]
["2021-08-04","20:00:00",27640,27640,27630,27630,231,null,null,null,null,null,null,null,"2021-08-04","20:00:00",27640,27645,27625,27630,6091]
["2021-08-04","21:00:00",27630,27630,27530,27560,1057,null,null,null,null,null,null,null,"2021-08-04","21:00:00",27630,27635,27530,27565,26379]
["2021-08-04","22:00:00",27560,27560,27420,27430,2268,null,null,null,null,null,null,null,"2021-08-04","22:00:00",27560,27560,27420,27425,49916]
["2021-08-04","23:00:00",27430,27530,27410,27510,2529,null,null,null,null,null,null,null,"2021-08-04","23:00:00",27425,27530,27410,27510,58089]
["2021-08-04","00:00:00",27510,27620,27500,27620,1606,null,null,null,null,null,null,null,"2021-08-04","00:00:00",27510,27625,27495,27625,39440]
["2021-08-04","01:00:00",27630,27630,27580,27630,474,null,null,null,null,null,null,null,"2021-08-04","01:00:00",27625,27635,27580,27630,13802]
["2021-08-04","02:00:00",27640,27670,27640,27650,463,null,null,null,null,null,null,null,"2021-08-04","02:00:00",27635,27675,27630,27650,11101]
["2021-08-04","03:00:00",27640,27670,27640,27640,376,null,null,null,null,null,null,null,"2021-08-04","03:00:00",27655,27680,27635,27640,8348]
["2021-08-04","04:00:00",27650,27680,27640,27670,705,null,null,null,null,null,null,null,"2021-08-04","04:00:00",27645,27680,27630,27675,9495]
["2021-08-04","05:00:00",27670,27670,27640,27640,328,null,null,null,null,null,null,null,"2021-08-04","05:00:00",27670,27675,27635,27645,4570]
["2021-08-04","08:45:00",27590,27620,27590,27590,822,null,null,null,null,null,null,null,"2021-08-04","08:45:00",27590,27625,27580,27585,13880]
["2021-08-04","09:00:00",27580,27600,27470,27530,5714,null,null,null,null,null,null,null,"2021-08-04","09:00:00",27585,27610,27465,27530,98750]
["2021-08-04","10:00:00",27530,27610,27510,27610,3231,null,null,null,null,null,null,null,"2021-08-04","10:00:00",27530,27610,27505,27605,64027]
["2021-08-04","11:00:00",27610,27620,27570,27580,1355,null,null,null,null,null,null,null,"2021-08-04","11:00:00",27605,27620,27570,27575,31784]
["2021-08-04","12:00:00",27580,27600,27550,27550,1141,null,null,null,null,null,null,null,"2021-08-04","12:00:00",27575,27600,27545,27550,22513]
["2021-08-04","13:00:00",27550,27550,27510,27540,1699,null,null,null,null,null,null,null,"2021-08-04","13:00:00",27550,27560,27505,27540,31010]
["2021-08-04","14:00:00",27550,27570,27540,27560,1694,null,null,null,null,null,null,null,"2021-08-04","14:00:00",27545,27575,27540,27555,31345]
["2021-08-04","15:00:00",27560,27590,27550,27590,1727,null,null,null,null,null,null,null,"2021-08-04","15:00:00",27560,27590,27550,27590,12318]
["2021-08-05","16:30:00",27580,27600,27550,27550,526,null,null,null,null,null,null,null,"2021-08-05","16:30:00",27580,27595,27550,27555,11809]
["2021-08-05","17:00:00",27550,27590,27530,27580,762,null,null,null,null,null,null,null,"2021-08-05","17:00:00",27550,27585,27535,27575,17034]
["2021-08-05","18:00:00",27570,27590,27560,27570,413,null,null,null,null,null,null,null,"2021-08-05","18:00:00",27575,27585,27550,27575,11550]
["2021-08-05","19:00:00",27570,27580,27560,27560,207,null,null,null,null,null,null,null,"2021-08-05","19:00:00",27575,27585,27560,27570,7436]
["2021-08-05","20:00:00",27560,27560,27510,27510,666,null,null,null,null,null,null,null,"2021-08-05","20:00:00",27570,27570,27500,27505,19765]
["2021-08-05","21:00:00",27500,27510,27430,27450,1327,null,null,null,null,null,null,null,"2021-08-05","21:00:00",27505,27520,27435,27455,35889]
["2021-08-05","22:00:00",27450,27520,27440,27500,1227,null,null,null,null,null,null,null,"2021-08-05","22:00:00",27455,27525,27440,27500,34645]
["2021-08-05","23:00:00",27500,27580,27500,27560,2226,null,null,null,null,null,null,null,"2021-08-05","23:00:00",27500,27590,27500,27560,56052]
["2021-08-05","00:00:00",27560,27580,27520,27530,946,null,null,null,null,null,null,null,"2021-08-05","00:00:00",27560,27580,27520,27535,22363]
["2021-08-05","01:00:00",27540,27550,27520,27540,509,null,null,null,null,null,null,null,"2021-08-05","01:00:00",27535,27555,27520,27545,10287]
["2021-08-05","02:00:00",27540,27560,27540,27560,280,null,null,null,null,null,null,null,"2021-08-05","02:00:00",27545,27570,27540,27555,5404]
["2021-08-05","03:00:00",27560,27580,27550,27550,257,null,null,null,null,null,null,null,"2021-08-05","03:00:00",27555,27580,27545,27545,6648]
["2021-08-05","04:00:00",27550,27550,27520,27520,196,null,null,null,null,null,null,null,"2021-08-05","04:00:00",27545,27550,27515,27520,6510]
["2021-08-05","05:00:00",27520,27520,27490,27490,387,null,null,null,null,null,null,null,"2021-08-05","05:00:00",27515,27525,27485,27485,5042]
["2021-08-05","08:45:00",27480,27500,27470,27500,656,null,null,null,null,null,null,null,"2021-08-05","08:45:00",27480,27505,27475,27495,10281]
["2021-08-05","09:00:00",27500,27720,27490,27680,6066,null,null,null,null,null,null,null,"2021-08-05","09:00:00",27495,27725,27490,27680,122773]
["2021-08-05","10:00:00",27680,27680,27600,27610,2371,null,null,null,null,null,null,null,"2021-08-05","10:00:00",27685,27685,27605,27610,55088]
["2021-08-05","11:00:00",27610,27680,27610,27660,1665,null,null,null,null,null,null,null,"2021-08-05","11:00:00",27610,27680,27610,27670,30782]
["2021-08-05","12:00:00",27670,27700,27670,27690,1456,null,null,null,null,null,null,null,"2021-08-05","12:00:00",27670,27705,27670,27680,25050]
["2021-08-05","13:00:00",27680,27700,27670,27670,2051,null,null,null,null,null,null,null,"2021-08-05","13:00:00",27680,27700,27670,27670,18230]
["2021-08-05","14:00:00",27670,27710,27670,27700,2102,null,null,null,null,null,null,null,"2021-08-05","14:00:00",27675,27710,27665,27705,32117]
["2021-08-05","15:00:00",27710,27710,27670,27680,2374,null,null,null,null,null,null,null,"2021-08-05","15:00:00",27705,27705,27675,27675,15499]
["2021-08-06","16:30:00",27710,27750,27690,27730,1358,null,null,null,null,null,null,null,"2021-08-06","16:30:00",27705,27750,27695,27725,22258]
["2021-08-06","17:00:00",27720,27730,27690,27720,1117,null,null,null,null,null,null,null,"2021-08-06","17:00:00",27725,27730,27690,27715,19252]
["2021-08-06","18:00:00",27710,27720,27700,27710,482,null,null,null,null,null,null,null,"2021-08-06","18:00:00",27720,27725,27695,27705,12099]
["2021-08-06","19:00:00",27710,27710,27650,27670,668,null,null,null,null,null,null,null,"2021-08-06","19:00:00",27710,27715,27655,27675,15310]
["2021-08-06","20:00:00",27680,27680,27650,27670,354,null,null,null,null,null,null,null,"2021-08-06","20:00:00",27675,27680,27650,27680,10777]
["2021-08-06","21:00:00",27680,27710,27680,27690,457,null,null,null,null,null,null,null,"2021-08-06","21:00:00",27680,27710,27680,27685,13484]
["2021-08-06","22:00:00",27690,27750,27690,27750,920,null,null,null,null,null,null,null,"2021-08-06","22:00:00",27685,27755,27680,27755,26560]
["2021-08-06","23:00:00",27760,27800,27740,27780,1261,null,null,null,null,null,null,null,"2021-08-06","23:00:00",27760,27800,27750,27780,32326]
["2021-08-06","00:00:00",27780,27810,27780,27810,620,null,null,null,null,null,null,null,"2021-08-06","00:00:00",27785,27815,27775,27810,16174]
["2021-08-06","01:00:00",27810,27810,27770,27780,200,null,null,null,null,null,null,null,"2021-08-06","01:00:00",27810,27810,27770,27780,8333]
["2021-08-06","02:00:00",27780,27820,27780,27810,193,null,null,null,null,null,null,null,"2021-08-06","02:00:00",27780,27815,27780,27810,5697]
["2021-08-06","03:00:00",27810,27820,27790,27790,105,null,null,null,null,null,null,null,"2021-08-06","03:00:00",27815,27820,27785,27790,5247]
["2021-08-06","04:00:00",27790,27820,27770,27810,229,null,null,null,null,null,null,null,"2021-08-06","04:00:00",27790,27815,27765,27810,6430]
["2021-08-06","05:00:00",27810,27840,27800,27840,329,null,null,null,null,null,null,null,"2021-08-06","05:00:00",27810,27840,27800,27840,5220]
["2021-08-06","08:45:00",27790,27810,27730,27740,1305,null,null,null,null,null,null,null,"2021-08-06","08:45:00",27790,27815,27735,27735,19071]
["2021-08-06","09:00:00",27730,27900,27720,27750,6191,null,null,null,null,null,null,null,"2021-08-06","09:00:00",27735,27905,27725,27750,115310]
["2021-08-06","10:00:00",27740,27770,27690,27770,2771,null,null,null,null,null,null,null,"2021-08-06","10:00:00",27745,27775,27690,27770,60272]
["2021-08-06","11:00:00",27760,27760,27720,27750,1187,null,null,null,null,null,null,null,"2021-08-06","11:00:00",27765,27765,27715,27755,22186]
["2021-08-06","12:00:00",27750,27820,27750,27810,2326,null,null,null,null,null,null,null,"2021-08-06","12:00:00",27750,27820,27750,27810,33951]
["2021-08-06","13:00:00",27810,27820,27780,27800,1167,null,null,null,null,null,null,null,"2021-08-06","13:00:00",27810,27815,27775,27795,16856]
["2021-08-06","14:00:00",27790,27820,27770,27810,1689,null,null,null,null,null,null,null,"2021-08-06","14:00:00",27795,27815,27775,27810,29058]
["2021-08-06","15:00:00",27800,27840,27800,27840,2216,null,null,null,null,null,null,null,"2021-08-06","15:00:00",27805,27840,27800,27840,15511]
["2021-08-10","16:30:00",27830,27830,27810,27820,363,null,null,null,null,null,null,null,"2021-08-10","16:30:00",27830,27840,27810,27820,7993]
["2021-08-10","17:00:00",27820,27850,27800,27850,591,null,null,null,null,null,null,null,"2021-08-10","17:00:00",27820,27855,27805,27850,9694]
["2021-08-10","18:00:00",27850,27870,27840,27840,347,null,null,null,null,null,null,null,"2021-08-10","18:00:00",27845,27865,27830,27840,7769]
["2021-08-10","19:00:00",27830,27850,27830,27830,242,null,null,null,null,null,null,null,"2021-08-10","19:00:00",27840,27850,27825,27835,6226]
["2021-08-10","20:00:00",27830,27840,27830,27830,100,null,null,null,null,null,null,null,"2021-08-10","20:00:00",27835,27840,27825,27825,3518]
["2021-08-10","21:00:00",27830,27920,27820,27870,1411,null,null,null,null,null,null,null,"2021-08-10","21:00:00",27830,27925,27815,27870,39991]
["2021-08-10","22:00:00",27870,27950,27870,27890,1852,null,null,null,null,null,null,null,"2021-08-10","22:00:00",27870,27955,27865,27885,45956]
["2021-08-10","23:00:00",27890,27910,27870,27880,694,null,null,null,null,null,null,null,"2021-08-10","23:00:00",27890,27910,27865,27885,21470]
["2021-08-10","00:00:00",27890,27890,27850,27870,668,null,null,null,null,null,null,null,"2021-08-10","00:00:00",27890,27895,27845,27875,15353]
["2021-08-10","01:00:00",27880,27890,27870,27890,307,null,null,null,null,null,null,null,"2021-08-10","01:00:00",27875,27895,27870,27885,6203]
["2021-08-10","02:00:00",27890,27890,27870,27880,144,null,null,null,null,null,null,null,"2021-08-10","02:00:00",27885,27890,27875,27885,3147]
["2021-08-10","03:00:00",27880,27890,27830,27830,115,null,null,null,null,null,null,null,"2021-08-10","03:00:00",27885,27890,27830,27830,4612]
["2021-08-10","04:00:00",27840,27880,27830,27880,277,null,null,null,null,null,null,null,"2021-08-10","04:00:00",27830,27880,27820,27875,9274]
["2021-08-10","05:00:00",27880,27890,27870,27870,182,null,null,null,null,null,null,null,"2021-08-10","05:00:00",27870,27885,27870,27875,3343]
["2021-08-10","08:45:00",27900,27910,27870,27870,957,null,null,null,null,null,null,null,"2021-08-10","08:45:00",27900,27905,27860,27865,13999]
["2021-08-10","09:00:00",27860,28100,27810,28060,9376,null,null,null,null,null,null,null,"2021-08-10","09:00:00",27865,28105,27805,28055,158906]
["2021-08-10","10:00:00",28060,28120,27860,27870,5965,null,null,null,null,null,null,null,"2021-08-10","10:00:00",28060,28120,27860,27875,92773]
["2021-08-10","11:00:00",27870,27890,27820,27860,4078,null,null,null,null,null,null,null,"2021-08-10","11:00:00",27870,27890,27815,27860,74868]
["2021-08-10","12:00:00",27860,27880,27810,27830,1634,null,null,null,null,null,null,null,"2021-08-10","12:00:00",27860,27875,27815,27830,33786]
["2021-08-10","13:00:00",27830,27850,27780,27840,1841,null,null,null,null,null,null,null,"2021-08-10","13:00:00",27835,27845,27785,27840,33258]
["2021-08-10","14:00:00",27840,27890,27830,27860,2036,null,null,null,null,null,null,null,"2021-08-10","14:00:00",27840,27890,27825,27865,41200]
["2021-08-10","15:00:00",27870,27870,27850,27850,2288,null,null,null,null,null,null,null,"2021-08-10","15:00:00",27865,27870,27850,27850,12149]
["2021-08-11","16:30:00",27890,27920,27890,27890,1019,null,null,null,null,null,null,null,"2021-08-11","16:30:00",27890,27925,27880,27885,16253]
["2021-08-11","17:00:00",27880,27890,27860,27890,1272,null,null,null,null,null,null,null,"2021-08-11","17:00:00",27880,27895,27855,27885,17722]
["2021-08-11","18:00:00",27890,27890,27860,27870,370,null,null,null,null,null,null,null,"2021-08-11","18:00:00",27890,27890,27855,27870,9453]
["2021-08-11","19:00:00",27870,27880,27860,27860,307,null,null,null,null,null,null,null,"2021-08-11","19:00:00",27870,27880,27855,27865,5032]
["2021-08-11","20:00:00",27860,27880,27860,27880,223,null,null,null,null,null,null,null,"2021-08-11","20:00:00",27860,27885,27850,27880,5337]
["2021-08-11","21:00:00",27870,27880,27860,27870,214,null,null,null,null,null,null,null,"2021-08-11","21:00:00",27875,27880,27860,27865,6395]
["2021-08-11","22:00:00",27870,27920,27870,27910,1088,null,null,null,null,null,null,null,"2021-08-11","22:00:00",27865,27920,27865,27915,21046]
["2021-08-11","23:00:00",27920,27950,27880,27900,1507,null,null,null,null,null,null,null,"2021-08-11","23:00:00",27920,27945,27880,27905,29795]
["2021-08-11","00:00:00",27900,27910,27870,27900,571,null,null,null,null,null,null,null,"2021-08-11","00:00:00",27905,27910,27865,27905,13824]
["2021-08-11","01:00:00",27900,27960,27900,27960,500,null,null,null,null,null,null,null,"2021-08-11","01:00:00",27905,27960,27900,27960,9767]
["2021-08-11","02:00:00",27960,27960,27940,27950,329,null,null,null,null,null,null,null,"2021-08-11","02:00:00",27960,27960,27930,27960,5064]
["2021-08-11","03:00:00",27960,27960,27930,27950,196,null,null,null,null,null,null,null,"2021-08-11","03:00:00",27960,27965,27925,27955,5631]
["2021-08-11","04:00:00",27950,27960,27930,27960,225,null,null,null,null,null,null,null,"2021-08-11","04:00:00",27960,27965,27930,27960,5811]
["2021-08-11","05:00:00",27960,27990,27950,27990,207,null,null,null,null,null,null,null,"2021-08-11","05:00:00",27960,27990,27950,27990,4335]
["2021-08-11","08:45:00",27990,28070,27990,28040,1002,null,null,null,null,null,null,null,"2021-08-11","08:45:00",27990,28065,27990,28045,18981]
["2021-08-11","09:00:00",28050,28130,27980,28020,4350,null,null,null,null,null,null,null,"2021-08-11","09:00:00",28045,28130,27975,28020,90211]
["2021-08-11","10:00:00",28020,28040,27960,28040,2522,null,null,null,null,null,null,null,"2021-08-11","10:00:00",28020,28045,27950,28035,53302]
["2021-08-11","11:00:00",28040,28080,28010,28040,1516,null,null,null,null,null,null,null,"2021-08-11","11:00:00",28040,28075,28015,28040,30106]
["2021-08-11","12:00:00",28040,28040,28010,28020,844,null,null,null,null,null,null,null,"2021-08-11","12:00:00",28040,28045,28010,28020,19308]
["2021-08-11","13:00:00",28020,28030,28000,28000,968,null,null,null,null,null,null,null,"2021-08-11","13:00:00",28020,28025,27990,28005,18614]
["2021-08-11","14:00:00",28010,28060,28000,28050,2110,null,null,null,null,null,null,null,"2021-08-11","14:00:00",28010,28055,28000,28045,39876]
["2021-08-11","15:00:00",28050,28070,28040,28070,1953,null,null,null,null,null,null,null,"2021-08-11","15:00:00",28050,28070,28045,28070,16441]
["2021-08-12","16:30:00",28070,28080,28040,28070,708,null,null,null,null,null,null,null,"2021-08-12","16:30:00",28070,28080,28040,28070,16139]
["2021-08-12","17:00:00",28070,28110,28070,28100,1228,null,null,null,null,null,null,null,"2021-08-12","17:00:00",28070,28115,28065,28105,22460]
["2021-08-12","18:00:00",28100,28130,28090,28130,624,null,null,null,null,null,null,null,"2021-08-12","18:00:00",28105,28125,28080,28125,11144]
["2021-08-12","19:00:00",28130,28160,28110,28140,820,null,null,null,null,null,null,null,"2021-08-12","19:00:00",28120,28155,28100,28140,17948]
["2021-08-12","20:00:00",28150,28150,28110,28120,362,null,null,null,null,null,null,null,"2021-08-12","20:00:00",28145,28145,28110,28115,9449]
["2021-08-12","21:00:00",28120,28210,28110,28180,1841,null,null,null,null,null,null,null,"2021-08-12","21:00:00",28120,28210,28105,28185,38059]
["2021-08-12","22:00:00",28180,28240,28170,28200,1669,null,null,null,null,null,null,null,"2021-08-12","22:00:00",28180,28240,28170,28205,42143]
["2021-08-12","23:00:00",28200,28200,28150,28150,1031,null,null,null,null,null,null,null,"2021-08-12","23:00:00",28200,28205,28150,28155,23108]
["2021-08-12","00:00:00",28160,28170,28140,28160,577,null,null,null,null,null,null,null,"2021-08-12","00:00:00",28155,28175,28130,28155,18339]
["2021-08-12","01:00:00",28160,28210,28160,28200,251,null,null,null,null,null,null,null,"2021-08-12","01:00:00",28155,28210,28150,28205,9750]
["2021-08-12","02:00:00",28200,28210,28190,28200,275,null,null,null,null,null,null,null,"2021-08-12","02:00:00",28205,28210,28185,28210,6259]
["2021-08-12","03:00:00",28210,28210,28200,28200,225,null,null,null,null,null,null,null,"2021-08-12","03:00:00",28205,28215,28190,28205,4271]
["2021-08-12","04:00:00",28200,28230,28200,28220,244,null,null,null,null,null,null,null,"2021-08-12","04:00:00",28200,28230,28195,28225,5958]
["2021-08-12","05:00:00",28220,28230,28220,28220,123,null,null,null,null,null,null,null,"2021-08-12","05:00:00",28225,28230,28220,28225,3954]
["2021-08-12","08:45:00",28180,28190,28160,28170,924,null,null,null,null,null,null,null,"2021-08-12","08:45:00",28185,28200,28155,28175,17183]
["2021-08-12","09:00:00",28170,28260,28120,28130,6076,null,null,null,null,null,null,null,"2021-08-12","09:00:00",28175,28265,28120,28135,109262]
["2021-08-12","10:00:00",28130,28170,28100,28110,2178,null,null,null,null,null,null,null,"2021-08-12","10:00:00",28140,28175,28100,28110,53901]
["2021-08-12","11:00:00",28110,28130,28100,28110,1269,null,null,null,null,null,null,null,"2021-08-12","11:00:00",28105,28135,28100,28105,29520]
["2021-08-12","12:00:00",28110,28160,28070,28070,1811,null,null,null,null,null,null,null,"2021-08-12","12:00:00",28105,28160,28070,28070,38350]
["2021-08-12","13:00:00",28070,28080,28030,28060,1564,null,null,null,null,null,null,null,"2021-08-12","13:00:00",28070,28085,28030,28055,36222]
["2021-08-12","14:00:00",28050,28050,27980,28000,2858,null,null,null,null,null,null,null,"2021-08-12","14:00:00",28055,28055,27985,28005,47568]
["2021-08-12","15:00:00",28010,28030,27990,28020,2246,null,null,null,null,null,null,null,"2021-08-12","15:00:00",28005,28035,27995,28015,15609]
["2021-08-13","16:30:00",28010,28020,28000,28020,421,null,null,null,null,null,null,null,"2021-08-13","16:30:00",28010,28030,28000,28020,10566]
["2021-08-13","17:00:00",28010,28050,28000,28040,526,null,null,null,null,null,null,null,"2021-08-13","17:00:00",28020,28050,28000,28035,13891]
["2021-08-13","18:00:00",28040,28050,28030,28040,297,null,null,null,null,null,null,null,"2021-08-13","18:00:00",28040,28055,28020,28040,10074]
["2021-08-13","19:00:00",28040,28070,28030,28060,354,null,null,null,null,null,null,null,"2021-08-13","19:00:00",28040,28070,28020,28065,10268]
["2021-08-13","20:00:00",28060,28070,28050,28060,253,null,null,null,null,null,null,null,"2021-08-13","20:00:00",28065,28075,28045,28055,7390]
["2021-08-13","21:00:00",28050,28050,28020,28040,271,null,null,null,null,null,null,null,"2021-08-13","21:00:00",28055,28060,28025,28035,10918]
["2021-08-13","22:00:00",28030,28040,27910,27950,1130,null,null,null,null,null,null,null,"2021-08-13","22:00:00",28035,28050,27910,27945,36741]
["2021-08-13","23:00:00",27940,28010,27930,28000,1022,null,null,null,null,null,null,null,"2021-08-13","23:00:00",27945,28010,27920,28000,31129]
["2021-08-13","00:00:00",28000,28030,27970,28010,473,null,null,null,null,null,null,null,"2021-08-13","00:00:00",28000,28030,27970,28015,17655]
["2021-08-13","01:00:00",28020,28060,28020,28030,247,null,null,null,null,null,null,null,"2021-08-13","01:00:00",28015,28055,28015,28030,9145]
["2021-08-13","02:00:00",28030,28060,28030,28050,445,null,null,null,null,null,null,null,"2021-08-13","02:00:00",28035,28055,28020,28045,7122]
["2021-08-13","03:00:00",28050,28070,28050,28070,169,null,null,null,null,null,null,null,"2021-08-13","03:00:00",28050,28070,28040,28060,4114]
["2021-08-13","04:00:00",28060,28070,28040,28060,313,null,null,null,null,null,null,null,"2021-08-13","04:00:00",28060,28070,28045,28060,5909]
["2021-08-13","05:00:00",28060,28110,28050,28110,316,null,null,null,null,null,null,null,"2021-08-13","05:00:00",28060,28115,28050,28115,7138]
["2021-08-13","08:45:00",28100,28100,28030,28050,1752,null,null,null,null,null,null,null,"2021-08-13","08:45:00",28100,28105,28030,28055,24813]
["2021-08-13","09:00:00",28050,28060,27920,27980,5607,null,null,null,null,null,null,null,"2021-08-13","09:00:00",28055,28060,27925,27975,103703]
["2021-08-13","10:00:00",27970,28010,27940,28000,2721,null,null,null,null,null,null,null,"2021-08-13","10:00:00",27975,28020,27940,28000,50003]
["2021-08-13","11:00:00",28000,28060,27980,27980,2178,null,null,null,null,null,null,null,"2021-08-13","11:00:00",28000,28060,27970,27975,39399]
["2021-08-13","12:00:00",27980,28020,27970,28010,1064,null,null,null,null,null,null,null,"2021-08-13","12:00:00",27975,28020,27970,28000,22794]
["2021-08-13","13:00:00",28000,28030,28000,28000,878,null,null,null,null,null,null,null,"2021-08-13","13:00:00",28000,28030,27995,28005,18961]
["2021-08-13","14:00:00",28010,28030,27960,27980,2115,null,null,null,null,null,null,null,"2021-08-13","14:00:00",28005,28030,27960,27980,39513]
["2021-08-13","15:00:00",27980,27990,27970,27990,1735,null,null,null,null,null,null,null,"2021-08-13","15:00:00",27980,27995,27970,27985,11363]
["2021-08-16","16:30:00",27980,28010,27970,28000,512,null,null,null,null,null,null,null,"2021-08-16","16:30:00",27980,28005,27980,28000,7654]
["2021-08-16","17:00:00",28000,28040,27990,28040,641,null,null,null,null,null,null,null,"2021-08-16","17:00:00",28005,28045,27990,28040,10909]
["2021-08-16","18:00:00",28040,28060,28030,28060,572,null,null,null,null,null,null,null,"2021-08-16","18:00:00",28040,28065,28030,28065,10497]
["2021-08-16","19:00:00",28070,28070,28030,28040,400,null,null,null,null,null,null,null,"2021-08-16","19:00:00",28065,28070,28030,28035,8817]
["2021-08-16","20:00:00",28030,28050,28030,28050,163,null,null,null,null,null,null,null,"2021-08-16","20:00:00",28030,28045,28020,28040,5760]
["2021-08-16","21:00:00",28040,28050,28030,28040,303,null,null,null,null,null,null,null,"2021-08-16","21:00:00",28045,28050,28020,28035,7000]
["2021-08-16","22:00:00",28030,28040,27990,27990,694,null,null,null,null,null,null,null,"2021-08-16","22:00:00",28035,28040,27980,27985,19279]
["2021-08-16","23:00:00",27990,27990,27930,27970,1155,null,null,null,null,null,null,null,"2021-08-16","23:00:00",27985,27990,27925,27965,31107]
["2021-08-16","00:00:00",27970,27980,27930,27930,801,null,null,null,null,null,null,null,"2021-08-16","00:00:00",27965,27980,27925,27930,14360]
["2021-08-16","01:00:00",27940,27940,27890,27910,510,null,null,null,null,null,null,null,"2021-08-16","01:00:00",27930,27945,27890,27900,14628]
["2021-08-16","02:00:00",27900,27900,27850,27900,474,null,null,null,null,null,null,null,"2021-08-16","02:00:00",27900,27905,27850,27900,12920]
["2021-08-16","03:00:00",27890,27910,27850,27860,258,null,null,null,null,null,null,null,"2021-08-16","03:00:00",27895,27910,27850,27855,9456]
["2021-08-16","04:00:00",27860,27910,27850,27910,291,null,null,null,null,null,null,null,"2021-08-16","04:00:00",27850,27905,27850,27900,9028]
["2021-08-16","05:00:00",27900,27900,27830,27830,243,null,null,null,null,null,null,null,"2021-08-16","05:00:00",27900,27900,27825,27825,6357]
["2021-08-16","08:45:00",27800,27810,27770,27790,1111,null,null,null,null,null,null,null,"2021-08-16","08:45:00",27800,27810,27760,27795,20144]
["2021-08-16","09:00:00",27800,27810,27470,27530,11800,null,null,null,null,null,null,null,"2021-08-16","09:00:00",27795,27815,27470,27530,175265]
["2021-08-16","10:00:00",27530,27600,27480,27500,4515,null,null,null,null,null,null,null,"2021-08-16","10:00:00",27530,27600,27480,27495,76676]
["2021-08-16","11:00:00",27490,27490,27420,27450,3725,null,null,null,null,null,null,null,"2021-08-16","11:00:00",27495,27495,27415,27445,59263]
["2021-08-16","12:00:00",27450,27470,27380,27440,4042,null,null,null,null,null,null,null,"2021-08-16","12:00:00",27450,27470,27380,27435,61405]
["2021-08-16","13:00:00",27430,27510,27420,27480,2166,null,null,null,null,null,null,null,"2021-08-16","13:00:00",27435,27505,27425,27480,31749]
["2021-08-16","14:00:00",27480,27510,27460,27500,3084,null,null,null,null,null,null,null,"2021-08-16","14:00:00",27475,27505,27455,27500,53481]
["2021-08-16","15:00:00",27500,27500,27460,27480,3661,null,null,null,null,null,null,null,"2021-08-16","15:00:00",27500,27500,27460,27480,17606]
["2021-08-17","16:30:00",27530,27540,27480,27520,1544,null,null,null,null,null,null,null,"2021-08-17","16:30:00",27520,27540,27485,27515,32698]
["2021-08-17","17:00:00",27520,27560,27520,27530,1417,null,null,null,null,null,null,null,"2021-08-17","17:00:00",27515,27565,27515,27535,40480]
["2021-08-17","18:00:00",27530,27590,27530,27570,1145,null,null,null,null,null,null,null,"2021-08-17","18:00:00",27535,27590,27530,27570,24412]
["2021-08-17","19:00:00",27570,27580,27490,27560,1461,null,null,null,null,null,null,null,"2021-08-17","19:00:00",27570,27580,27480,27565,35189]
["2021-08-17","20:00:00",27570,27580,27550,27560,368,null,null,null,null,null,null,null,"2021-08-17","20:00:00",27565,27580,27545,27565,13877]
["2021-08-17","21:00:00",27560,27560,27520,27530,882,null,null,null,null,null,null,null,"2021-08-17","21:00:00",27560,27565,27515,27530,21435]
["2021-08-17","22:00:00",27530,27550,27420,27450,1878,null,null,null,null,null,null,null,"2021-08-17","22:00:00",27535,27545,27415,27450,46155]
["2021-08-17","23:00:00",27450,27510,27440,27470,1623,null,null,null,null,null,null,null,"2021-08-17","23:00:00",27450,27510,27435,27470,46468]
["2021-08-17","00:00:00",27470,27590,27470,27570,1086,null,null,null,null,null,null,null,"2021-08-17","00:00:00",27470,27590,27470,27570,28864]
["2021-08-17","01:00:00",27570,27580,27550,27570,389,null,null,null,null,null,null,null,"2021-08-17","01:00:00",27570,27585,27555,27565,9350]
["2021-08-17","02:00:00",27570,27580,27550,27580,252,null,null,null,null,null,null,null,"2021-08-17","02:00:00",27570,27585,27550,27580,6765]
["2021-08-17","03:00:00",27580,27630,27570,27610,634,null,null,null,null,null,null,null,"2021-08-17","03:00:00",27580,27630,27570,27615,11142]
["2021-08-17","04:00:00",27620,27670,27620,27660,592,null,null,null,null,null,null,null,"2021-08-17","04:00:00",27610,27660,27610,27660,11464]
["2021-08-17","05:00:00",27670,27680,27660,27660,212,null,null,null,null,null,null,null,"2021-08-17","05:00:00",27660,27680,27655,27660,4507]
["2021-08-17","08:45:00",27690,27710,27680,27690,838,null,null,null,null,null,null,null,"2021-08-17","08:45:00",27690,27715,27675,27685,13676]
["2021-08-17","09:00:00",27690,27740,27560,27580,5712,null,null,null,null,null,null,null,"2021-08-17","09:00:00",27685,27740,27555,27590,102661]
["2021-08-17","10:00:00",27590,27610,27530,27530,3161,null,null,null,null,null,null,null,"2021-08-17","10:00:00",27590,27615,27525,27525,56467]
["2021-08-17","11:00:00",27520,27560,27510,27550,1586,null,null,null,null,null,null,null,"2021-08-17","11:00:00",27525,27560,27510,27540,31572]
["2021-08-17","12:00:00",27540,27550,27490,27510,1540,null,null,null,null,null,null,null,"2021-08-17","12:00:00",27540,27545,27485,27510,30179]
["2021-08-17","13:00:00",27510,27550,27500,27530,1403,null,null,null,null,null,null,null,"2021-08-17","13:00:00",27515,27550,27500,27535,23639]
["2021-08-17","14:00:00",27530,27530,27420,27420,3827,null,null,null,null,null,null,null,"2021-08-17","14:00:00",27540,27540,27415,27420,61822]
["2021-08-17","15:00:00",27410,27430,27340,27360,3174,null,null,null,null,null,null,null,"2021-08-17","15:00:00",27420,27420,27340,27360,34201]
["2021-08-18","16:30:00",27300,27370,27270,27360,1543,null,null,null,null,null,null,null,"2021-08-18","16:30:00",27290,27380,27275,27360,43853]
["2021-08-18","17:00:00",27360,27400,27330,27350,1562,null,null,null,null,null,null,null,"2021-08-18","17:00:00",27360,27405,27330,27360,39127]
["2021-08-18","18:00:00",27360,27390,27340,27350,822,null,null,null,null,null,null,null,"2021-08-18","18:00:00",27360,27395,27335,27350,19166]
["2021-08-18","19:00:00",27350,27350,27290,27310,1037,null,null,null,null,null,null,null,"2021-08-18","19:00:00",27350,27355,27290,27310,25383]
["2021-08-18","20:00:00",27310,27320,27250,27290,1447,null,null,null,null,null,null,null,"2021-08-18","20:00:00",27310,27320,27245,27290,31858]
["2021-08-18","21:00:00",27290,27360,27250,27330,1188,null,null,null,null,null,null,null,"2021-08-18","21:00:00",27290,27365,27245,27335,37722]
["2021-08-18","22:00:00",27330,27360,27280,27320,1381,null,null,null,null,null,null,null,"2021-08-18","22:00:00",27335,27360,27270,27315,49133]
["2021-08-18","23:00:00",27320,27420,27310,27400,1611,null,null,null,null,null,null,null,"2021-08-18","23:00:00",27315,27425,27305,27390,49795]
["2021-08-18","00:00:00",27390,27440,27370,27370,1083,null,null,null,null,null,null,null,"2021-08-18","00:00:00",27395,27435,27365,27365,32073]
["2021-08-18","01:00:00",27370,27370,27270,27270,1252,null,null,null,null,null,null,null,"2021-08-18","01:00:00",27370,27380,27265,27270,29867]
["2021-08-18","02:00:00",27270,27320,27270,27320,596,null,null,null,null,null,null,null,"2021-08-18","02:00:00",27270,27325,27260,27320,20254]
["2021-08-18","03:00:00",27320,27370,27310,27370,553,null,null,null,null,null,null,null,"2021-08-18","03:00:00",27320,27375,27310,27370,16735]
["2021-08-18","04:00:00",27370,27460,27370,27450,624,null,null,null,null,null,null,null,"2021-08-18","04:00:00",27370,27470,27365,27450,19356]
["2021-08-18","05:00:00",27450,27450,27420,27420,299,null,null,null,null,null,null,null,"2021-08-18","05:00:00",27450,27455,27415,27420,5630]
["2021-08-18","08:45:00",27400,27410,27360,27370,1008,null,null,null,null,null,null,null,"2021-08-18","08:45:00",27395,27415,27360,27365,14684]
["2021-08-18","09:00:00",27370,27470,27330,27450,6305,null,null,null,null,null,null,null,"2021-08-18","09:00:00",27370,27470,27330,27450,119930]
["2021-08-18","10:00:00",27450,27540,27440,27490,3841,null,null,null,null,null,null,null,"2021-08-18","10:00:00",27455,27540,27435,27485,74079]
["2021-08-18","11:00:00",27490,27610,27460,27610,2890,null,null,null,null,null,null,null,"2021-08-18","11:00:00",27490,27620,27465,27610,48171]
["2021-08-18","12:00:00",27610,27660,27580,27590,2667,null,null,null,null,null,null,null,"2021-08-18","12:00:00",27610,27665,27585,27590,46742]
["2021-08-18","13:00:00",27600,27640,27590,27610,1514,null,null,null,null,null,null,null,"2021-08-18","13:00:00",27595,27640,27590,27605,23374]
["2021-08-18","14:00:00",27610,27630,27570,27570,2287,null,null,null,null,null,null,null,"2021-08-18","14:00:00",27605,27635,27570,27575,41248]
["2021-08-18","15:00:00",27580,27600,27560,27600,2705,null,null,null,null,null,null,null,"2021-08-18","15:00:00",27575,27600,27560,27600,16357]
["2021-08-19","16:30:00",27540,27550,27510,27520,929,null,null,null,null,null,null,null,"2021-08-19","16:30:00",27540,27545,27510,27530,25256]
["2021-08-19","17:00:00",27520,27570,27500,27530,1163,null,null,null,null,null,null,null,"2021-08-19","17:00:00",27525,27570,27500,27535,31425]
["2021-08-19","18:00:00",27530,27560,27520,27520,485,null,null,null,null,null,null,null,"2021-08-19","18:00:00",27535,27565,27520,27525,15281]
["2021-08-19","19:00:00",27520,27560,27510,27560,433,null,null,null,null,null,null,null,"2021-08-19","19:00:00",27525,27560,27505,27555,14048]
["2021-08-19","20:00:00",27560,27580,27550,27570,454,null,null,null,null,null,null,null,"2021-08-19","20:00:00",27555,27580,27545,27570,14013]
["2021-08-19","21:00:00",27570,27590,27550,27580,778,null,null,null,null,null,null,null,"2021-08-19","21:00:00",27570,27590,27540,27575,19950]
["2021-08-19","22:00:00",27570,27640,27560,27630,930,null,null,null,null,null,null,null,"2021-08-19","22:00:00",27580,27635,27550,27630,35262]
["2021-08-19","23:00:00",27630,27630,27580,27590,696,null,null,null,null,null,null,null,"2021-08-19","23:00:00",27630,27635,27585,27595,30844]
["2021-08-19","00:00:00",27590,27610,27580,27600,463,null,null,null,null,null,null,null,"2021-08-19","00:00:00",27595,27615,27575,27600,20071]
["2021-08-19","01:00:00",27600,27620,27590,27590,263,null,null,null,null,null,null,null,"2021-08-19","01:00:00",27600,27620,27580,27590,10383]
["2021-08-19","02:00:00",27590,27610,27580,27590,270,null,null,null,null,null,null,null,"2021-08-19","02:00:00",27590,27610,27570,27595,6781]
["2021-08-19","03:00:00",27600,27610,27520,27590,788,null,null,null,null,null,null,null,"2021-08-19","03:00:00",27595,27620,27520,27585,29989]
["2021-08-19","04:00:00",27580,27580,27410,27420,1231,null,null,null,null,null,null,null,"2021-08-19","04:00:00",27585,27585,27410,27415,30212]
["2021-08-19","05:00:00",27420,27420,27380,27400,285,null,null,null,null,null,null,null,"2021-08-19","05:00:00",27420,27425,27385,27400,6661]
["2021-08-19","08:45:00",27370,27390,27340,27370,1234,null,null,null,null,null,null,null,"2021-08-19","08:45:00",27365,27395,27340,27365,18945]
["2021-08-19","09:00:00",27360,27490,27330,27420,5922,null,null,null,null,null,null,null,"2021-08-19","09:00:00",27365,27490,27325,27420,99483]
["2021-08-19","10:00:00",27420,27490,27400,27440,2619,null,null,null,null,null,null,null,"2021-08-19","10:00:00",27420,27495,27395,27440,62374]
["2021-08-19","11:00:00",27430,27430,27360,27390,2313,null,null,null,null,null,null,null,"2021-08-19","11:00:00",27435,27435,27360,27385,44963]
["2021-08-19","12:00:00",27390,27420,27340,27370,1906,null,null,null,null,null,null,null,"2021-08-19","12:00:00",27380,27425,27345,27370,38292]
["2021-08-19","13:00:00",27370,27410,27360,27400,1318,null,null,null,null,null,null,null,"2021-08-19","13:00:00",27370,27410,27360,27395,23152]
["2021-08-19","14:00:00",27390,27400,27250,27270,6293,null,null,null,null,null,null,null,"2021-08-19","14:00:00",27390,27405,27245,27265,92044]
["2021-08-19","15:00:00",27260,27280,27200,27210,4224,null,null,null,null,null,null,null,"2021-08-19","15:00:00",27265,27275,27205,27210,27663]
["2021-08-20","16:30:00",27130,27150,27070,27090,3150,null,null,null,null,null,null,null,"2021-08-20","16:30:00",27130,27150,27065,27095,50192]
["2021-08-20","17:00:00",27090,27090,26950,27030,3988,null,null,null,null,null,null,null,"2021-08-20","17:00:00",27090,27090,26950,27030,94096]
["2021-08-20","18:00:00",27030,27110,26960,27080,2596,null,null,null,null,null,null,null,"2021-08-20","18:00:00",27025,27105,26955,27075,52055]
["2021-08-20","19:00:00",27080,27120,27050,27060,1508,null,null,null,null,null,null,null,"2021-08-20","19:00:00",27075,27125,27050,27060,37216]
["2021-08-20","20:00:00",27060,27070,27010,27020,1243,null,null,null,null,null,null,null,"2021-08-20","20:00:00",27060,27070,27000,27020,34821]
["2021-08-20","21:00:00",27020,27080,26980,27040,1130,null,null,null,null,null,null,null,"2021-08-20","21:00:00",27025,27085,26975,27040,37197]
["2021-08-20","22:00:00",27040,27210,27040,27180,3261,null,null,null,null,null,null,null,"2021-08-20","22:00:00",27040,27210,27035,27180,91385]
["2021-08-20","23:00:00",27180,27240,27110,27200,2682,null,null,null,null,null,null,null,"2021-08-20","23:00:00",27180,27240,27105,27195,80059]
["2021-08-20","00:00:00",27190,27300,27160,27290,1939,null,null,null,null,null,null,null,"2021-08-20","00:00:00",27195,27300,27150,27290,62533]
["2021-08-20","01:00:00",27290,27300,27240,27300,840,null,null,null,null,null,null,null,"2021-08-20","01:00:00",27290,27305,27235,27295,27078]
["2021-08-20","02:00:00",27300,27300,27230,27230,491,null,null,null,null,null,null,null,"2021-08-20","02:00:00",27300,27305,27220,27225,21211]
["2021-08-20","03:00:00",27230,27240,27130,27230,1170,null,null,null,null,null,null,null,"2021-08-20","03:00:00",27220,27240,27120,27230,34896]
["2021-08-20","04:00:00",27230,27310,27230,27250,683,null,null,null,null,null,null,null,"2021-08-20","04:00:00",27230,27315,27230,27250,25773]
["2021-08-20","05:00:00",27250,27270,27240,27260,217,null,null,null,null,null,null,null,"2021-08-20","05:00:00",27245,27275,27240,27270,4821]
["2021-08-20","08:45:00",27230,27240,27170,27190,1295,null,null,null,null,null,null,null,"2021-08-20","08:45:00",27230,27245,27165,27190,20095]
["2021-08-20","09:00:00",27200,27300,27150,27220,7206,null,null,null,null,null,null,null,"2021-08-20","09:00:00",27195,27300,27150,27215,137838]
["2021-08-20","10:00:00",27220,27230,27010,27090,5603,null,null,null,null,null,null,null,"2021-08-20","10:00:00",27215,27235,27010,27090,109434]
["2021-08-20","11:00:00",27090,27120,27010,27060,3610,null,null,null,null,null,null,null,"2021-08-20","11:00:00",27090,27125,27015,27065,58475]
["2021-08-20","12:00:00",27060,27140,27040,27080,3008,null,null,null,null,null,null,null,"2021-08-20","12:00:00",27060,27145,27030,27080,58245]
["2021-08-20","13:00:00",27090,27090,27020,27050,2938,null,null,null,null,null,null,null,"2021-08-20","13:00:00",27075,27095,27015,27055,44757]
["2021-08-20","14:00:00",27050,27060,26940,27000,8821,null,null,null,null,null,null,null,"2021-08-20","14:00:00",27055,27060,26935,27005,123127]
["2021-08-20","15:00:00",27010,27010,26910,27010,5157,null,null,null,null,null,null,null,"2021-08-20","15:00:00",27005,27010,26915,27010,34423]
["2021-08-23","16:30:00",26880,26930,26850,26920,1561,null,null,null,null,null,null,null,"2021-08-23","16:30:00",26880,26930,26850,26920,29268]
["2021-08-23","17:00:00",26920,26990,26890,26980,2076,null,null,null,null,null,null,null,"2021-08-23","17:00:00",26920,26995,26895,26975,35327]
["2021-08-23","18:00:00",26970,27018,26940,26970,1215,null,null,null,null,null,null,null,"2021-08-23","18:00:00",26975,27015,26935,26970,27479]
["2021-08-23","19:00:00",26970,26980,26930,26960,620,null,null,null,null,null,null,null,"2021-08-23","19:00:00",26970,26985,26930,26955,17805]
["2021-08-23","20:00:00",26950,26980,26910,26950,938,null,null,null,null,null,null,null,"2021-08-23","20:00:00",26955,26990,26910,26950,25242]
["2021-08-23","21:00:00",26950,27020,26950,27020,880,null,null,null,null,null,null,null,"2021-08-23","21:00:00",26950,27020,26945,27020,17871]
["2021-08-23","22:00:00",27020,27150,27020,27120,2878,null,null,null,null,null,null,null,"2021-08-23","22:00:00",27020,27145,27020,27120,73090]
["2021-08-23","23:00:00",27120,27170,27110,27110,2107,null,null,null,null,null,null,null,"2021-08-23","23:00:00",27120,27175,27105,27115,55787]
["2021-08-23","00:00:00",27110,27160,27110,27150,887,null,null,null,null,null,null,null,"2021-08-23","00:00:00",27110,27160,27105,27150,22474]
["2021-08-23","01:00:00",27150,27220,27150,27210,1005,null,null,null,null,null,null,null,"2021-08-23","01:00:00",27150,27225,27145,27210,22244]
["2021-08-23","02:00:00",27210,27240,27180,27180,326,null,null,null,null,null,null,null,"2021-08-23","02:00:00",27210,27235,27180,27185,12614]
["2021-08-23","03:00:00",27190,27210,27180,27190,212,null,null,null,null,null,null,null,"2021-08-23","03:00:00",27185,27210,27175,27190,9267]
["2021-08-23","04:00:00",27190,27290,27190,27260,680,null,null,null,null,null,null,null,"2021-08-23","04:00:00",27195,27285,27190,27260,17644]
["2021-08-23","05:00:00",27260,27270,27230,27240,369,null,null,null,null,null,null,null,"2021-08-23","05:00:00",27255,27275,27235,27240,5895]
["2021-08-23","08:45:00",27230,27240,27190,27190,1386,null,null,null,null,null,null,null,"2021-08-23","08:45:00",27230,27230,27185,27185,17512]
["2021-08-23","09:00:00",27200,27380,27190,27330,8242,null,null,null,null,null,null,null,"2021-08-23","09:00:00",27190,27380,27190,27335,143909]
["2021-08-23","10:00:00",27340,27460,27310,27440,4530,null,null,null,null,null,null,null,"2021-08-23","10:00:00",27335,27460,27305,27440,87238]
["2021-08-23","11:00:00",27440,27480,27440,27450,3087,null,null,null,null,null,null,null,"2021-08-23","11:00:00",27435,27480,27435,27455,42527]
["2021-08-23","12:00:00",27460,27480,27440,27470,2362,null,null,null,null,null,null,null,"2021-08-23","12:00:00",27455,27480,27435,27465,35522]
["2021-08-23","13:00:00",27470,27530,27460,27530,2840,null,null,null,null,null,null,null,"2021-08-23","13:00:00",27470,27535,27460,27525,39238]
["2021-08-23","14:00:00",27520,27530,27470,27490,3006,null,null,null,null,null,null,null,"2021-08-23","14:00:00",27520,27530,27470,27485,43631]
["2021-08-23","15:00:00",27490,27520,27470,27520,3421,null,null,null,null,null,null,null,"2021-08-23","15:00:00",27490,27520,27470,27520,22622]
["2021-08-24","16:30:00",27490,27490,27440,27470,1250,null,null,null,null,null,null,null,"2021-08-24","16:30:00",27495,27495,27435,27470,21949]
["2021-08-24","17:00:00",27470,27490,27440,27490,898,null,null,null,null,null,null,null,"2021-08-24","17:00:00",27470,27495,27435,27490,25224]
["2021-08-24","18:00:00",27490,27530,27480,27520,770,null,null,null,null,null,null,null,"2021-08-24","18:00:00",27490,27535,27475,27525,25629]
["2021-08-24","19:00:00",27530,27560,27520,27560,720,null,null,null,null,null,null,null,"2021-08-24","19:00:00",27520,27565,27520,27555,15603]
["2021-08-24","20:00:00",27550,27580,27530,27570,590,null,null,null,null,null,null,null,"2021-08-24","20:00:00",27550,27580,27530,27575,15925]
["2021-08-24","21:00:00",27570,27580,27560,27560,313,null,null,null,null,null,null,null,"2021-08-24","21:00:00",27570,27580,27555,27560,9508]
["2021-08-24","22:00:00",27560,27560,27500,27550,841,null,null,null,null,null,null,null,"2021-08-24","22:00:00",27560,27560,27505,27545,28472]
["2021-08-24","23:00:00",27550,27590,27530,27590,939,null,null,null,null,null,null,null,"2021-08-24","23:00:00",27545,27600,27535,27585,31357]
["2021-08-24","00:00:00",27580,27610,27570,27590,566,null,null,null,null,null,null,null,"2021-08-24","00:00:00",27585,27610,27570,27590,14101]
["2021-08-24","01:00:00",27590,27610,27590,27610,194,null,null,null,null,null,null,null,"2021-08-24","01:00:00",27590,27620,27590,27615,8608]
["2021-08-24","02:00:00",27620,27620,27600,27610,232,null,null,null,null,null,null,null,"2021-08-24","02:00:00",27615,27625,27595,27600,6218]
["2021-08-24","03:00:00",27610,27620,27600,27620,154,null,null,null,null,null,null,null,"2021-08-24","03:00:00",27605,27620,27600,27615,3212]
["2021-08-24","04:00:00",27610,27630,27590,27600,419,null,null,null,null,null,null,null,"2021-08-24","04:00:00",27615,27635,27590,27600,10865]
["2021-08-24","05:00:00",27600,27620,27600,27620,212,null,null,null,null,null,null,null,"2021-08-24","05:00:00",27600,27620,27595,27620,3815]
["2021-08-24","08:45:00",27640,27660,27610,27630,1006,null,null,null,null,null,null,null,"2021-08-24","08:45:00",27650,27660,27615,27635,12919]
["2021-08-24","09:00:00",27640,27770,27630,27750,7386,null,null,null,null,null,null,null,"2021-08-24","09:00:00",27635,27770,27630,27745,107741]
["2021-08-24","10:00:00",27750,27800,27710,27770,3363,null,null,null,null,null,null,null,"2021-08-24","10:00:00",27750,27800,27715,27775,49640]
["2021-08-24","11:00:00",27780,27790,27720,27740,1863,null,null,null,null,null,null,null,"2021-08-24","11:00:00",27775,27790,27720,27735,28596]
["2021-08-24","12:00:00",27730,27760,27720,27750,1449,null,null,null,null,null,null,null,"2021-08-24","12:00:00",27735,27765,27720,27740,19672]
["2021-08-24","13:00:00",27750,27780,27720,27740,1723,null,null,null,null,null,null,null,"2021-08-24","13:00:00",27745,27775,27720,27740,20617]
["2021-08-24","14:00:00",27750,27780,27710,27720,2743,null,null,null,null,null,null,null,"2021-08-24","14:00:00",27745,27775,27705,27725,34814]
["2021-08-24","15:00:00",27730,27760,27710,27740,3390,null,null,null,null,null,null,null,"2021-08-24","15:00:00",27725,27760,27715,27740,20437]
["2021-08-25","16:30:00",27810,27840,27780,27790,1729,null,null,null,null,null,null,null,"2021-08-25","16:30:00",27810,27845,27780,27790,26118]
["2021-08-25","17:00:00",27790,27810,27760,27770,846,null,null,null,null,null,null,null,"2021-08-25","17:00:00",27790,27810,27755,27775,21497]
["2021-08-25","18:00:00",27770,27790,27720,27730,564,null,null,null,null,null,null,null,"2021-08-25","18:00:00",27780,27790,27725,27740,20093]
["2021-08-25","19:00:00",27740,27770,27730,27760,434,null,null,null,null,null,null,null,"2021-08-25","19:00:00",27740,27775,27730,27760,12543]
["2021-08-25","20:00:00",27760,27760,27720,27730,370,null,null,null,null,null,null,null,"2021-08-25","20:00:00",27760,27770,27715,27730,14705]
["2021-08-25","21:00:00",27730,27730,27680,27690,1089,null,null,null,null,null,null,null,"2021-08-25","21:00:00",27725,27740,27670,27690,27962]
["2021-08-25","22:00:00",27690,27790,27680,27770,1371,null,null,null,null,null,null,null,"2021-08-25","22:00:00",27690,27790,27680,27775,36917]
["2021-08-25","23:00:00",27770,27790,27730,27780,685,null,null,null,null,null,null,null,"2021-08-25","23:00:00",27775,27790,27730,27780,22785]
["2021-08-25","00:00:00",27790,27800,27730,27760,397,null,null,null,null,null,null,null,"2021-08-25","00:00:00",27780,27795,27735,27760,13958]
["2021-08-25","01:00:00",27750,27790,27750,27780,164,null,null,null,null,null,null,null,"2021-08-25","01:00:00",27755,27795,27740,27790,7683]
["2021-08-25","02:00:00",27790,27820,27780,27820,272,null,null,null,null,null,null,null,"2021-08-25","02:00:00",27790,27825,27775,27825,6799]
["2021-08-25","03:00:00",27830,27830,27820,27830,193,null,null,null,null,null,null,null,"2021-08-25","03:00:00",27820,27840,27815,27835,7054]
["2021-08-25","04:00:00",27830,27830,27760,27760,239,null,null,null,null,null,null,null,"2021-08-25","04:00:00",27835,27840,27760,27765,9200]
["2021-08-25","05:00:00",27770,27780,27760,27770,163,null,null,null,null,null,null,null,"2021-08-25","05:00:00",27765,27790,27760,27765,3541]
["2021-08-25","08:45:00",27780,27800,27770,27790,937,null,null,null,null,null,null,null,"2021-08-25","08:45:00",27790,27800,27765,27780,13859]
["2021-08-25","09:00:00",27780,27880,27770,27780,5281,null,null,null,null,null,null,null,"2021-08-25","09:00:00",27785,27880,27770,27785,88187]
["2021-08-25","10:00:00",27790,27840,27770,27790,2126,null,null,null,null,null,null,null,"2021-08-25","10:00:00",27785,27835,27770,27790,36992]
["2021-08-25","11:00:00",27790,27830,27670,27720,3430,null,null,null,null,null,null,null,"2021-08-25","11:00:00",27790,27830,27675,27715,53640]
["2021-08-25","12:00:00",27710,27740,27640,27690,3431,null,null,null,null,null,null,null,"2021-08-25","12:00:00",27715,27735,27640,27690,46442]
["2021-08-25","13:00:00",27690,27710,27670,27700,1692,null,null,null,null,null,null,null,"2021-08-25","13:00:00",27695,27715,27670,27690,22433]
["2021-08-25","14:00:00",27700,27740,27700,27720,2145,null,null,null,null,null,null,null,"2021-08-25","14:00:00",27695,27740,27690,27715,35387]
["2021-08-25","15:00:00",27710,27740,27710,27740,2363,null,null,null,null,null,null,null,"2021-08-25","15:00:00",27715,27740,27705,27740,14000]
["2021-08-26","16:30:00",27770,27780,27750,27770,800,null,null,null,null,null,null,null,"2021-08-26","16:30:00",27770,27775,27750,27765,13166]
["2021-08-26","17:00:00",27770,27770,27720,27730,1144,null,null,null,null,null,null,null,"2021-08-26","17:00:00",27765,27770,27720,27720,17742]
["2021-08-26","18:00:00",27720,27750,27720,27750,375,null,null,null,null,null,null,null,"2021-08-26","18:00:00",27720,27755,27715,27745,8930]
["2021-08-26","19:00:00",27750,27750,27730,27730,169,null,null,null,null,null,null,null,"2021-08-26","19:00:00",27745,27755,27725,27735,4697]
["2021-08-26","20:00:00",27740,27740,27700,27720,471,null,null,null,null,null,null,null,"2021-08-26","20:00:00",27735,27745,27700,27725,12212]
["2021-08-26","21:00:00",27730,27760,27720,27750,471,null,null,null,null,null,null,null,"2021-08-26","21:00:00",27725,27760,27720,27750,12674]
["2021-08-26","22:00:00",27750,27770,27700,27760,847,null,null,null,null,null,null,null,"2021-08-26","22:00:00",27750,27770,27705,27770,23512]
["2021-08-26","23:00:00",27760,27780,27740,27780,593,null,null,null,null,null,null,null,"2021-08-26","23:00:00",27770,27790,27740,27775,17377]
["2021-08-26","00:00:00",27780,27830,27780,27820,402,null,null,null,null,null,null,null,"2021-08-26","00:00:00",27775,27830,27770,27820,15587]
["2021-08-26","01:00:00",27820,27830,27810,27810,126,null,null,null,null,null,null,null,"2021-08-26","01:00:00",27825,27830,27805,27805,6749]
["2021-08-26","02:00:00",27800,27820,27800,27810,194,null,null,null,null,null,null,null,"2021-08-26","02:00:00",27805,27825,27795,27800,4415]
["2021-08-26","03:00:00",27810,27820,27810,27810,72,null,null,null,null,null,null,null,"2021-08-26","03:00:00",27800,27820,27800,27815,3074]
["2021-08-26","04:00:00",27810,27820,27790,27790,177,null,null,null,null,null,null,null,"2021-08-26","04:00:00",27815,27820,27790,27790,6953]
["2021-08-26","05:00:00",27800,27810,27790,27790,184,null,null,null,null,null,null,null,"2021-08-26","05:00:00",27790,27810,27790,27795,2922]
["2021-08-26","08:45:00",27790,27800,27770,27780,613,null,null,null,null,null,null,null,"2021-08-26","08:45:00",27790,27800,27770,27780,11573]
["2021-08-26","09:00:00",27780,27810,27730,27740,3482,null,null,null,null,null,null,null,"2021-08-26","09:00:00",27780,27815,27725,27745,62387]
["2021-08-26","10:00:00",27740,27740,27680,27720,1896,null,null,null,null,null,null,null,"2021-08-26","10:00:00",27745,27750,27680,27720,39868]
["2021-08-26","11:00:00",27720,27730,27660,27690,1645,null,null,null,null,null,null,null,"2021-08-26","11:00:00",27720,27725,27665,27690,27437]
["2021-08-26","12:00:00",27690,27710,27650,27710,1220,null,null,null,null,null,null,null,"2021-08-26","12:00:00",27695,27710,27650,27705,22955]
["2021-08-26","13:00:00",27700,27730,27700,27700,772,null,null,null,null,null,null,null,"2021-08-26","13:00:00",27705,27730,27700,27700,15565]
["2021-08-26","14:00:00",27700,27720,27690,27720,1578,null,null,null,null,null,null,null,"2021-08-26","14:00:00",27700,27720,27685,27715,27730]
["2021-08-26","15:00:00",27720,27730,27690,27690,1687,null,null,null,null,null,null,null,"2021-08-26","15:00:00",27715,27730,27690,27690,12568]
["2021-08-27","16:30:00",27690,27750,27690,27740,1134,null,null,null,null,null,null,null,"2021-08-27","16:30:00",27690,27750,27685,27740,20309]
["2021-08-27","17:00:00",27740,27770,27740,27740,876,null,null,null,null,null,null,null,"2021-08-27","17:00:00",27740,27775,27730,27730,19487]
["2021-08-27","18:00:00",27740,27740,27710,27730,514,null,null,null,null,null,null,null,"2021-08-27","18:00:00",27735,27735,27700,27730,16943]
["2021-08-27","19:00:00",27730,27740,27720,27730,178,null,null,null,null,null,null,null,"2021-08-27","19:00:00",27730,27745,27715,27725,8653]
["2021-08-27","20:00:00",27730,27760,27720,27760,250,null,null,null,null,null,null,null,"2021-08-27","20:00:00",27730,27760,27715,27755,9757]
["2021-08-27","21:00:00",27760,27770,27730,27740,504,null,null,null,null,null,null,null,"2021-08-27","21:00:00",27755,27765,27730,27740,15188]
["2021-08-27","22:00:00",27740,27770,27740,27750,925,null,null,null,null,null,null,null,"2021-08-27","22:00:00",27740,27770,27735,27745,20038]
["2021-08-27","23:00:00",27750,27760,27650,27660,1722,null,null,null,null,null,null,null,"2021-08-27","23:00:00",27745,27770,27645,27660,51892]
["2021-08-27","00:00:00",27650,27730,27610,27720,1215,null,null,null,null,null,null,null,"2021-08-27","00:00:00",27660,27725,27610,27715,39579]
["2021-08-27","01:00:00",27720,27750,27720,27740,322,null,null,null,null,null,null,null,"2021-08-27","01:00:00",27715,27755,27715,27735,12152]
["2021-08-27","02:00:00",27740,27740,27710,27710,186,null,null,null,null,null,null,null,"2021-08-27","02:00:00",27735,27740,27705,27710,7418]
["2021-08-27","03:00:00",27700,27700,27650,27650,406,null,null,null,null,null,null,null,"2021-08-27","03:00:00",27710,27710,27645,27650,11911]
["2021-08-27","04:00:00",27650,27660,27600,27650,564,null,null,null,null,null,null,null,"2021-08-27","04:00:00",27650,27660,27600,27650,21197]
["2021-08-27","05:00:00",27640,27650,27620,27650,122,null,null,null,null,null,null,null,"2021-08-27","05:00:00",27645,27650,27620,27650,3818]
["2021-08-27","08:45:00",27610,27610,27560,27560,814,null,null,null,null,null,null,null,"2021-08-27","08:45:00",27605,27610,27550,27555,16827]
["2021-08-27","09:00:00",27550,27590,27460,27570,7202,null,null,null,null,null,null,null,"2021-08-27","09:00:00",27555,27595,27460,27575,113101]
["2021-08-27","10:00:00",27580,27640,27550,27600,2913,null,null,null,null,null,null,null,"2021-08-27","10:00:00",27575,27640,27540,27600,58928]
["2021-08-27","11:00:00",27600,27670,27600,27600,1951,null,null,null,null,null,null,null,"2021-08-27","11:00:00",27600,27665,27600,27605,36200]
["2021-08-27","12:00:00",27610,27610,27550,27560,1532,null,null,null,null,null,null,null,"2021-08-27","12:00:00",27610,27610,27555,27555,26421]
["2021-08-27","13:00:00",27560,27600,27560,27600,966,null,null,null,null,null,null,null,"2021-08-27","13:00:00",27560,27605,27560,27605,17411]
["2021-08-27","14:00:00",27600,27640,27590,27620,2079,null,null,null,null,null,null,null,"2021-08-27","14:00:00",27605,27635,27590,27620,34617]
["2021-08-27","15:00:00",27630,27640,27600,27640,2250,null,null,null,null,null,null,null,"2021-08-27","15:00:00",27625,27640,27600,27640,14894]
["2021-08-30","16:30:00",27650,27690,27650,27670,572,null,null,null,null,null,null,null,"2021-08-30","16:30:00",27650,27690,27650,27665,12461]
["2021-08-30","17:00:00",27670,27690,27650,27680,724,null,null,null,null,null,null,null,"2021-08-30","17:00:00",27665,27685,27655,27680,10204]
["2021-08-30","18:00:00",27680,27690,27650,27670,442,null,null,null,null,null,null,null,"2021-08-30","18:00:00",27680,27685,27650,27665,8199]
["2021-08-30","19:00:00",27660,27680,27660,27660,221,null,null,null,null,null,null,null,"2021-08-30","19:00:00",27660,27680,27655,27665,4830]
["2021-08-30","20:00:00",27660,27660,27640,27640,267,null,null,null,null,null,null,null,"2021-08-30","20:00:00",27660,27670,27635,27640,8599]
["2021-08-30","21:00:00",27640,27670,27630,27650,282,null,null,null,null,null,null,null,"2021-08-30","21:00:00",27640,27670,27635,27645,10940]
["2021-08-30","22:00:00",27650,27760,27650,27720,1037,null,null,null,null,null,null,null,"2021-08-30","22:00:00",27650,27765,27640,27720,35715]
["2021-08-30","23:00:00",27720,27830,27700,27810,1842,null,null,null,null,null,null,null,"2021-08-30","23:00:00",27725,27830,27695,27810,64413]
["2021-08-30","00:00:00",27810,27820,27790,27820,640,null,null,null,null,null,null,null,"2021-08-30","00:00:00",27810,27825,27785,27820,19099]
["2021-08-30","01:00:00",27820,27820,27800,27810,289,null,null,null,null,null,null,null,"2021-08-30","01:00:00",27820,27825,27800,27815,8582]
["2021-08-30","02:00:00",27820,27820,27810,27820,359,null,null,null,null,null,null,null,"2021-08-30","02:00:00",27810,27825,27805,27820,7539]
["2021-08-30","03:00:00",27820,27850,27820,27850,476,null,null,null,null,null,null,null,"2021-08-30","03:00:00",27825,27845,27810,27840,8730]
["2021-08-30","04:00:00",27840,27870,27840,27850,456,null,null,null,null,null,null,null,"2021-08-30","04:00:00",27840,27865,27835,27855,13378]
["2021-08-30","05:00:00",27850,27860,27840,27860,201,null,null,null,null,null,null,null,"2021-08-30","05:00:00",27855,27865,27830,27865,4853]
["2021-08-30","08:45:00",27900,27900,27840,27850,1579,null,null,null,null,null,null,null,"2021-08-30","08:45:00",27900,27910,27845,27860,22619]
["2021-08-30","09:00:00",27860,27920,27710,27710,8161,null,null,null,null,null,null,null,"2021-08-30","09:00:00",27860,27925,27705,27710,121084]
["2021-08-30","10:00:00",27710,27740,27650,27690,3523,null,null,null,null,null,null,null,"2021-08-30","10:00:00",27710,27740,27645,27700,61376]
["2021-08-30","11:00:00",27700,27740,27680,27730,1721,null,null,null,null,null,null,null,"2021-08-30","11:00:00",27695,27740,27670,27720,33495]
["2021-08-30","12:00:00",27720,27760,27700,27750,1168,null,null,null,null,null,null,null,"2021-08-30","12:00:00",27725,27760,27700,27755,22173]
["2021-08-30","13:00:00",27750,27760,27720,27760,1304,null,null,null,null,null,null,null,"2021-08-30","13:00:00",27755,27770,27725,27765,22195]
["2021-08-30","14:00:00",27760,27780,27750,27780,2006,null,null,null,null,null,null,null,"2021-08-30","14:00:00",27765,27780,27745,27775,32046]
["2021-08-30","15:00:00",27780,27790,27740,27740,2527,null,null,null,null,null,null,null,"2021-08-30","15:00:00",27780,27785,27740,27740,18153]
["2021-08-31","16:30:00",27740,27740,27710,27720,803,null,null,null,null,null,null,null,"2021-08-31","16:30:00",27740,27745,27705,27715,11028]
["2021-08-31","17:00:00",27710,27740,27710,27720,304,null,null,null,null,null,null,null,"2021-08-31","17:00:00",27715,27740,27705,27725,9418]
["2021-08-31","18:00:00",27720,27730,27690,27700,323,null,null,null,null,null,null,null,"2021-08-31","18:00:00",27725,27730,27690,27705,7082]
["2021-08-31","19:00:00",27710,27710,27710,27710,201,null,null,null,null,null,null,null,"2021-08-31","19:00:00",27710,27720,27700,27705,5630]
["2021-08-31","20:00:00",27700,27710,27700,27710,90,null,null,null,null,null,null,null,"2021-08-31","20:00:00",27705,27720,27700,27715,5134]
["2021-08-31","21:00:00",27720,27730,27690,27700,667,null,null,null,null,null,null,null,"2021-08-31","21:00:00",27715,27735,27685,27705,13987]
["2021-08-31","22:00:00",27710,27720,27670,27710,809,null,null,null,null,null,null,null,"2021-08-31","22:00:00",27705,27725,27665,27700,23171]
["2021-08-31","23:00:00",27700,27730,27680,27710,586,null,null,null,null,null,null,null,"2021-08-31","23:00:00",27705,27730,27670,27720,20116]
["2021-08-31","00:00:00",27710,27730,27710,27730,360,null,null,null,null,null,null,null,"2021-08-31","00:00:00",27715,27730,27710,27725,9443]
["2021-08-31","01:00:00",27720,27720,27720,27720,122,null,null,null,null,null,null,null,"2021-08-31","01:00:00",27720,27725,27710,27720,3123]
["2021-08-31","02:00:00",27710,27730,27710,27720,129,null,null,null,null,null,null,null,"2021-08-31","02:00:00",27720,27725,27715,27715,2778]
["2021-08-31","03:00:00",27720,27720,27700,27710,134,null,null,null,null,null,null,null,"2021-08-31","03:00:00",27720,27725,27695,27710,3749]
["2021-08-31","04:00:00",27710,27710,27660,27690,266,null,null,null,null,null,null,null,"2021-08-31","04:00:00",27710,27715,27660,27690,8794]
["2021-08-31","05:00:00",27690,27700,27680,27690,227,null,null,null,null,null,null,null,"2021-08-31","05:00:00",27690,27700,27680,27690,4216]
["2021-08-31","08:45:00",27670,27670,27640,27670,774,null,null,null,null,null,null,null,"2021-08-31","08:45:00",27670,27670,27640,27665,12777]
["2021-08-31","09:00:00",27670,27740,27600,27720,6371,null,null,null,null,null,null,null,"2021-08-31","09:00:00",27665,27740,27595,27720,105317]
["2021-08-31","10:00:00",27720,27800,27680,27760,4177,null,null,null,null,null,null,null,"2021-08-31","10:00:00",27720,27805,27680,27755,57359]
["2021-08-31","11:00:00",27760,27760,27710,27740,2175,null,null,null,null,null,null,null,"2021-08-31","11:00:00",27760,27765,27705,27745,26771]
["2021-08-31","12:00:00",27740,27970,27740,27930,4908,null,null,null,null,null,null,null,"2021-08-31","12:00:00",27745,27970,27730,27925,83924]
["2021-08-31","13:00:00",27930,28140,27910,28120,8564,null,null,null,null,null,null,null,"2021-08-31","13:00:00",27925,28135,27905,28115,111896]
["2021-08-31","14:00:00",28120,28160,28070,28100,6088,null,null,null,null,null,null,null,"2021-08-31","14:00:00",28115,28165,28070,28100,95409]
["2021-08-31","15:00:00",28110,28180,28090,28180,3995,null,null,null,null,null,null,null,"2021-08-31","15:00:00",28105,28175,28090,28175,29877]
["2021-09-01","16:30:00",28160,28190,28140,28140,1169,null,null,null,null,null,null,null,"2021-09-01","16:30:00",28160,28190,28135,28145,16884]
["2021-09-01","17:00:00",28150,28180,28130,28180,941,null,null,null,null,null,null,null,"2021-09-01","17:00:00",28145,28180,28130,28180,18106]
["2021-09-01","18:00:00",28170,28190,28150,28160,730,null,null,null,null,null,null,null,"2021-09-01","18:00:00",28175,28195,28150,28155,15763]
["2021-09-01","19:00:00",28160,28170,28090,28100,1281,null,null,null,null,null,null,null,"2021-09-01","19:00:00",28160,28175,28085,28100,26043]
["2021-09-01","20:00:00",28090,28110,28070,28080,801,null,null,null,null,null,null,null,"2021-09-01","20:00:00",28100,28115,28065,28080,26206]
["2021-09-01","21:00:00",28080,28090,28020,28060,1473,null,null,null,null,null,null,null,"2021-09-01","21:00:00",28080,28095,28015,28060,42776]
["2021-09-01","22:00:00",28050,28090,28010,28030,1622,null,null,null,null,null,null,null,"2021-09-01","22:00:00",28055,28085,28005,28020,40506]
["2021-09-01","23:00:00",28020,28070,28010,28060,1584,null,null,null,null,null,null,null,"2021-09-01","23:00:00",28020,28065,28010,28060,40059]
["2021-09-01","00:00:00",28060,28150,28050,28140,1200,null,null,null,null,null,null,null,"2021-09-01","00:00:00",28055,28155,28050,28140,35175]
["2021-09-01","01:00:00",28140,28150,28130,28140,373,null,null,null,null,null,null,null,"2021-09-01","01:00:00",28140,28160,28130,28140,10589]
["2021-09-01","02:00:00",28130,28130,28110,28110,266,null,null,null,null,null,null,null,"2021-09-01","02:00:00",28140,28140,28105,28115,7436]
["2021-09-01","03:00:00",28120,28130,28080,28110,195,null,null,null,null,null,null,null,"2021-09-01","03:00:00",28115,28130,28085,28115,7571]
["2021-09-01","04:00:00",28110,28110,28050,28070,596,null,null,null,null,null,null,null,"2021-09-01","04:00:00",28115,28115,28040,28065,14937]
["2021-09-01","05:00:00",28070,28100,28070,28100,210,null,null,null,null,null,null,null,"2021-09-01","05:00:00",28065,28110,28065,28100,3233]
["2021-09-01","08:45:00",28100,28190,28100,28160,1838,null,null,null,null,null,null,null,"2021-09-01","08:45:00",28100,28190,28095,28160,25186]
["2021-09-01","09:00:00",28160,28450,28160,28330,13636,null,null,null,null,null,null,null,"2021-09-01","09:00:00",28165,28450,28155,28330,196594]
["2021-09-01","10:00:00",28330,28370,28280,28350,3970,null,null,null,null,null,null,null,"2021-09-01","10:00:00",28330,28370,28275,28355,76847]
["2021-09-01","11:00:00",28360,28450,28360,28450,3915,null,null,null,null,null,null,null,"2021-09-01","11:00:00",28360,28460,28355,28455,54986]
["2021-09-01","12:00:00",28460,28470,28400,28410,2466,null,null,null,null,null,null,null,"2021-09-01","12:00:00",28460,28470,28405,28415,42362]
["2021-09-01","13:00:00",28420,28470,28400,28400,1779,null,null,null,null,null,null,null,"2021-09-01","13:00:00",28415,28465,28400,28400,30359]
["2021-09-01","14:00:00",28400,28460,28380,28460,3571,null,null,null,null,null,null,null,"2021-09-01","14:00:00",28400,28455,28380,28455,52012]
["2021-09-01","15:00:00",28460,28490,28440,28490,3807,null,null,null,null,null,null,null,"2021-09-01","15:00:00",28455,28490,28445,28490,24830]
["2021-09-02","16:30:00",28560,28590,28530,28580,2572,null,null,null,null,null,null,null,"2021-09-02","16:30:00",28560,28595,28535,28585,34477]
["2021-09-02","17:00:00",28580,28590,28520,28560,1654,null,null,null,null,null,null,null,"2021-09-02","17:00:00",28580,28595,28520,28555,24914]
["2021-09-02","18:00:00",28560,28570,28530,28540,784,null,null,null,null,null,null,null,"2021-09-02","18:00:00",28560,28565,28530,28535,14309]
["2021-09-02","19:00:00",28540,28550,28520,28550,347,null,null,null,null,null,null,null,"2021-09-02","19:00:00",28540,28550,28520,28550,11500]
["2021-09-02","20:00:00",28550,28580,28550,28580,335,null,null,null,null,null,null,null,"2021-09-02","20:00:00",28550,28585,28545,28585,12822]
["2021-09-02","21:00:00",28580,28590,28490,28500,991,null,null,null,null,null,null,null,"2021-09-02","21:00:00",28580,28585,28495,28500,24650]
["2021-09-02","22:00:00",28500,28540,28460,28520,2035,null,null,null,null,null,null,null,"2021-09-02","22:00:00",28500,28540,28465,28515,42420]
["2021-09-02","23:00:00",28520,28570,28520,28550,1207,null,null,null,null,null,null,null,"2021-09-02","23:00:00",28515,28575,28510,28560,31358]
["2021-09-02","00:00:00",28560,28570,28530,28560,689,null,null,null,null,null,null,null,"2021-09-02","00:00:00",28560,28570,28530,28550,12527]
["2021-09-02","01:00:00",28560,28630,28540,28620,1049,null,null,null,null,null,null,null,"2021-09-02","01:00:00",28555,28625,28540,28615,15681]
["2021-09-02","02:00:00",28620,28650,28600,28650,617,null,null,null,null,null,null,null,"2021-09-02","02:00:00",28615,28655,28595,28650,12259]
["2021-09-02","03:00:00",28650,28660,28580,28590,351,null,null,null,null,null,null,null,"2021-09-02","03:00:00",28650,28660,28575,28580,9747]
["2021-09-02","04:00:00",28580,28580,28520,28540,659,null,null,null,null,null,null,null,"2021-09-02","04:00:00",28580,28580,28515,28540,18094]
["2021-09-02","05:00:00",28540,28570,28540,28550,165,null,null,null,null,null,null,null,"2021-09-02","05:00:00",28540,28570,28535,28555,4273]
["2021-09-02","08:45:00",28500,28540,28500,28510,2093,null,null,null,null,null,null,null,"2021-09-02","08:45:00",28510,28545,28495,28510,18481]
["2021-09-02","09:00:00",28510,28630,28420,28490,10910,null,null,null,null,null,null,null,"2021-09-02","09:00:00",28510,28630,28430,28490,152066]
["2021-09-02","10:00:00",28480,28490,28410,28460,3463,null,null,null,null,null,null,null,"2021-09-02","10:00:00",28490,28500,28415,28455,62563]
["2021-09-02","11:00:00",28450,28520,28430,28450,3258,null,null,null,null,null,null,null,"2021-09-02","11:00:00",28455,28520,28430,28450,34847]
["2021-09-02","12:00:00",28460,28560,28450,28550,2393,null,null,null,null,null,null,null,"2021-09-02","12:00:00",28450,28555,28450,28545,39292]
["2021-09-02","13:00:00",28550,28560,28510,28530,1108,null,null,null,null,null,null,null,"2021-09-02","13:00:00",28550,28560,28510,28525,22711]
["2021-09-02","14:00:00",28530,28550,28470,28540,2792,null,null,null,null,null,null,null,"2021-09-02","14:00:00",28530,28550,28475,28535,42515]
["2021-09-02","15:00:00",28530,28540,28470,28470,3918,null,null,null,null,null,null,null,"2021-09-02","15:00:00",28530,28535,28475,28475,19291]
["2021-09-03","16:30:00",28550,28550,28520,28540,838,null,null,null,null,null,null,null,"2021-09-03","16:30:00",28550,28550,28515,28540,16261]
["2021-09-03","17:00:00",28550,28570,28530,28550,1134,null,null,null,null,null,null,null,"2021-09-03","17:00:00",28540,28565,28535,28555,19113]
["2021-09-03","18:00:00",28560,28560,28530,28530,292,null,null,null,null,null,null,null,"2021-09-03","18:00:00",28560,28565,28530,28530,9490]
["2021-09-03","19:00:00",28540,28550,28538,28540,407,null,null,null,null,null,null,null,"2021-09-03","19:00:00",28535,28555,28530,28550,6498]
["2021-09-03","20:00:00",28550,28550,28540,28550,198,null,null,null,null,null,null,null,"2021-09-03","20:00:00",28550,28555,28535,28545,5235]
["2021-09-03","21:00:00",28550,28590,28540,28580,423,null,null,null,null,null,null,null,"2021-09-03","21:00:00",28550,28595,28540,28580,12681]
["2021-09-03","22:00:00",28580,28650,28580,28620,1986,null,null,null,null,null,null,null,"2021-09-03","22:00:00",28580,28660,28580,28620,38633]
["2021-09-03","23:00:00",28630,28690,28600,28680,1193,null,null,null,null,null,null,null,"2021-09-03","23:00:00",28625,28695,28605,28675,38931]
["2021-09-03","00:00:00",28680,28740,28670,28730,1073,null,null,null,null,null,null,null,"2021-09-03","00:00:00",28675,28735,28670,28735,25417]
["2021-09-03","01:00:00",28730,28730,28670,28680,363,null,null,null,null,null,null,null,"2021-09-03","01:00:00",28735,28735,28670,28680,11361]
["2021-09-03","02:00:00",28680,28680,28610,28630,388,null,null,null,null,null,null,null,"2021-09-03","02:00:00",28680,28685,28610,28625,14451]
["2021-09-03","03:00:00",28630,28630,28570,28630,618,null,null,null,null,null,null,null,"2021-09-03","03:00:00",28625,28635,28575,28630,16604]
["2021-09-03","04:00:00",28630,28630,28560,28610,664,null,null,null,null,null,null,null,"2021-09-03","04:00:00",28630,28630,28560,28610,15659]
["2021-09-03","05:00:00",28610,28640,28600,28640,298,null,null,null,null,null,null,null,"2021-09-03","05:00:00",28610,28645,28600,28645,5099]
["2021-09-03","08:45:00",28610,28640,28600,28610,1341,null,null,null,null,null,null,null,"2021-09-03","08:45:00",28610,28640,28590,28615,19840]
["2021-09-03","09:00:00",28620,28710,28590,28640,11605,null,null,null,null,null,null,null,"2021-09-03","09:00:00",28615,28710,28590,28635,92012]
["2021-09-03","10:00:00",28640,28680,28600,28679,3714,null,null,null,null,null,null,null,"2021-09-03","10:00:00",28640,28680,28600,28670,49048]
["2021-09-03","11:00:00",28680,29150,28680,29138,10681,null,null,null,null,null,null,null,"2021-09-03","11:00:00",28670,29140,28670,29135,133575]
["2021-09-03","12:00:00",29130,29190,28940,29080,16436,null,null,null,null,null,null,null,"2021-09-03","12:00:00",29135,29190,28940,29080,169346]
["2021-09-03","13:00:00",29080,29160,29020,29080,7146,null,null,null,null,null,null,null,"2021-09-03","13:00:00",29085,29160,29020,29085,95127]
["2021-09-03","14:00:00",29080,29140,29060,29110,6283,null,null,null,null,null,null,null,"2021-09-03","14:00:00",29090,29140,29060,29110,75544]
["2021-09-03","15:00:00",29110,29160,29090,29160,5953,null,null,null,null,null,null,null,"2021-09-03","15:00:00",29110,29150,29085,29150,29555]
["2021-09-06","16:30:00",29120,29280,29110,29270,3876,null,null,null,null,null,null,null,"2021-09-06","16:30:00",29120,29285,29110,29275,51755]
["2021-09-06","17:00:00",29270,29390,29260,29330,4606,null,null,null,null,null,null,null,"2021-09-06","17:00:00",29270,29390,29260,29330,59767]
["2021-09-06","18:00:00",29330,29390,29320,29360,2539,null,null,null,null,null,null,null,"2021-09-06","18:00:00",29335,29395,29320,29355,31951]
["2021-09-06","19:00:00",29360,29380,29340,29370,774,null,null,null,null,null,null,null,"2021-09-06","19:00:00",29360,29380,29335,29380,14355]
["2021-09-06","20:00:00",29370,29380,29350,29350,612,null,null,null,null,null,null,null,"2021-09-06","20:00:00",29375,29380,29355,29365,13514]
["2021-09-06","21:00:00",29370,29440,29270,29430,4025,null,null,null,null,null,null,null,"2021-09-06","21:00:00",29365,29440,29275,29430,74195]
["2021-09-06","22:00:00",29430,29480,29240,29280,5587,null,null,null,null,null,null,null,"2021-09-06","22:00:00",29425,29475,29235,29285,114166]
["2021-09-06","23:00:00",29290,29450,29286,29400,3125,null,null,null,null,null,null,null,"2021-09-06","23:00:00",29285,29450,29280,29405,71717]
["2021-09-06","00:00:00",29400,29470,29400,29446,1597,null,null,null,null,null,null,null,"2021-09-06","00:00:00",29400,29475,29395,29445,40943]
["2021-09-06","01:00:00",29440,29480,29430,29470,1433,null,null,null,null,null,null,null,"2021-09-06","01:00:00",29445,29480,29430,29475,20937]
["2021-09-06","02:00:00",29480,29530,29470,29520,852,null,null,null,null,null,null,null,"2021-09-06","02:00:00",29475,29530,29465,29520,17272]
["2021-09-06","03:00:00",29520,29560,29510,29540,931,null,null,null,null,null,null,null,"2021-09-06","03:00:00",29520,29570,29515,29545,16642]
["2021-09-06","04:00:00",29550,29620,29550,29590,1122,null,null,null,null,null,null,null,"2021-09-06","04:00:00",29545,29620,29540,29595,21307]
["2021-09-06","05:00:00",29590,29640,29580,29580,497,null,null,null,null,null,null,null,"2021-09-06","05:00:00",29595,29640,29580,29585,6902]
["2021-09-06","08:45:00",29610,29650,29570,29590,4954,null,null,null,null,null,null,null,"2021-09-06","08:45:00",29610,29655,29570,29585,28566]
["2021-09-06","09:00:00",29590,29650,29470,29600,12071,null,null,null,null,null,null,null,"2021-09-06","09:00:00",29585,29640,29470,29595,154588]
["2021-09-06","10:00:00",29590,29700,29550,29576,16447,null,null,null,null,null,null,null,"2021-09-06","10:00:00",29590,29705,29555,29575,94071]
["2021-09-06","11:00:00",29580,29647,29496,29566,6311,null,null,null,null,null,null,null,"2021-09-06","11:00:00",29575,29650,29490,29565,68425]
["2021-09-06","12:00:00",29567,29650,29550,29650,3389,null,null,null,null,null,null,null,"2021-09-06","12:00:00",29570,29650,29550,29645,40810]
["2021-09-06","13:00:00",29650,29680,29640,29660,3265,null,null,null,null,null,null,null,"2021-09-06","13:00:00",29650,29680,29640,29665,30553]
["2021-09-06","14:00:00",29670,29720,29626,29660,12740,null,null,null,null,null,null,null,"2021-09-06","14:00:00",29665,29715,29625,29655,66899]
["2021-09-06","15:00:00",29660,29770,29650,29750,7880,null,null,null,null,null,null,null,"2021-09-06","15:00:00",29660,29765,29657,29755,26759]
["2021-09-07","16:30:00",29920,29980,29910,29930,10368,null,null,null,null,null,null,null,"2021-09-07","16:30:00",29920,29985,29915,29935,43915]
["2021-09-07","17:00:00",29930,30060,29930,30020,7978,null,null,null,null,null,null,null,"2021-09-07","17:00:00",29930,30060,29925,30020,42105]
["2021-09-07","18:00:00",30020,30090,30020,30060,3265,null,null,null,null,null,null,null,"2021-09-07","18:00:00",30020,30090,30020,30060,23603]
["2021-09-07","19:00:00",30060,30200,30060,30150,3391,null,null,null,null,null,null,null,"2021-09-07","19:00:00",30060,30205,30060,30145,43091]
["2021-09-07","20:00:00",30143,30190,30130,30143,872,null,null,null,null,null,null,null,"2021-09-07","20:00:00",30145,30195,30135,30140,17409]
["2021-09-07","21:00:00",30140,30162,30070,30070,1167,null,null,null,null,null,null,null,"2021-09-07","21:00:00",30140,30165,30070,30075,24452]
["2021-09-07","22:00:00",30080,30140,30060,30130,1667,null,null,null,null,null,null,null,"2021-09-07","22:00:00",30070,30140,30055,30115,22217]
["2021-09-07","23:00:00",30120,30160,30090,30132,636,null,null,null,null,null,null,null,"2021-09-07","23:00:00",30115,30160,30085,30135,15758]
["2021-09-07","00:00:00",30132,30140,30093,30093,638,null,null,null,null,null,null,null,"2021-09-07","00:00:00",30135,30145,30090,30095,11078]
["2021-09-07","01:00:00",30100,30120,30090,30090,273,null,null,null,null,null,null,null,"2021-09-07","01:00:00",30095,30115,30080,30090,8388]
["2021-09-07","02:00:00",30090,30110,30080,30110,75,null,null,null,null,null,null,null,"2021-09-07","02:00:00",30090,30120,30080,30115,1836]
["2021-09-07","03:00:00",30120,30130,30090,30090,83,null,null,null,null,null,null,null,"2021-09-07","03:00:00",30115,30135,30075,30085,1711]
["2021-09-07","04:00:00",30080,30090,30080,30090,62,null,null,null,null,null,null,null,"2021-09-07","04:00:00",30090,30095,30075,30095,1646]
["2021-09-07","05:00:00",30100,30130,30060,30060,156,null,null,null,null,null,null,null,"2021-09-07","05:00:00",30095,30125,30065,30065,3032]
["2021-09-07","08:45:00",29990,30020,29910,29910,6348,null,null,null,null,null,null,null,"2021-09-07","08:45:00",29995,30015,29905,29910,31797]
["2021-09-07","09:00:00",29910,30050,29850,29930,14868,null,null,null,null,null,null,null,"2021-09-07","09:00:00",29910,30055,29845,29930,135600]
["2021-09-07","10:00:00",29932,29950,29852,29870,13071,null,null,null,null,null,null,null,"2021-09-07","10:00:00",29930,29955,29855,29865,74347]
["2021-09-07","11:00:00",29870,29990,29860,29920,11195,null,null,null,null,null,null,null,"2021-09-07","11:00:00",29870,29995,29860,29925,56261]
["2021-09-07","12:00:00",29930,29930,29830,29882,5809,null,null,null,null,null,null,null,"2021-09-07","12:00:00",29925,29930,29835,29880,49070]
["2021-09-07","13:00:00",29890,29950,29870,29920,11682,null,null,null,null,null,null,null,"2021-09-07","13:00:00",29880,29955,29870,29920,34353]
["2021-09-07","14:00:00",29922,29950,29890,29920,8384,null,null,null,null,null,null,null,"2021-09-07","14:00:00",29921,29950,29895,29920,51987]
["2021-09-07","15:00:00",29920,29960,29900,29900,7060,null,null,null,null,null,null,null,"2021-09-07","15:00:00",29925,29960,29900,29900,23628]
["2021-09-08","16:30:00",29910,29930,29862,29920,2793,null,null,null,null,null,null,null,"2021-09-08","16:30:00",29900,29925,29865,29920,19814]
["2021-09-08","17:00:00",29920,29920,29750,29790,3437,null,null,null,null,null,null,null,"2021-09-08","17:00:00",29915,29930,29750,29790,47558]
["2021-09-08","18:00:00",29790,29790,29590,29723,4986,null,null,null,null,null,null,null,"2021-09-08","18:00:00",29785,29795,29600,29730,51435]
["2021-09-08","19:00:00",29722,29730,29670,29720,818,null,null,null,null,null,null,null,"2021-09-08","19:00:00",29725,29735,29670,29725,16528]
["2021-09-08","20:00:00",29730,29840,29730,29820,1881,null,null,null,null,null,null,null,"2021-09-08","20:00:00",29720,29845,29720,29820,26575]
["2021-09-08","21:00:00",29820,29840,29790,29830,1109,null,null,null,null,null,null,null,"2021-09-08","21:00:00",29820,29840,29790,29825,19444]
["2021-09-08","22:00:00",29820,29820,29690,29763,2615,null,null,null,null,null,null,null,"2021-09-08","22:00:00",29825,29825,29690,29765,37358]
["2021-09-08","23:00:00",29760,29870,29742,29860,2814,null,null,null,null,null,null,null,"2021-09-08","23:00:00",29765,29870,29745,29855,42074]
["2021-09-08","00:00:00",29860,29870,29790,29860,1761,null,null,null,null,null,null,null,"2021-09-08","00:00:00",29855,29870,29785,29860,24498]
["2021-09-08","01:00:00",29860,29940,29860,29940,971,null,null,null,null,null,null,null,"2021-09-08","01:00:00",29860,29945,29860,29935,14490]
["2021-09-08","02:00:00",29930,29950,29920,29940,547,null,null,null,null,null,null,null,"2021-09-08","02:00:00",29935,29950,29910,29930,7058]
["2021-09-08","03:00:00",29930,30010,29910,30000,1614,null,null,null,null,null,null,null,"2021-09-08","03:00:00",29935,30010,29910,30005,10601]
["2021-09-08","04:00:00",30000,30020,29960,29970,1395,null,null,null,null,null,null,null,"2021-09-08","04:00:00",30000,30020,29960,29965,9490]
["2021-09-08","05:00:00",29960,29980,29930,29930,190,null,null,null,null,null,null,null,"2021-09-08","05:00:00",29965,29985,29930,29930,3605]
["2021-09-08","08:45:00",29910,29920,29840,29840,4547,null,null,null,null,null,null,null,"2021-09-08","08:45:00",29915,29917,29840,29840,16399]
["2021-09-08","09:00:00",29850,30000,29810,29990,9001,null,null,null,null,null,null,null,"2021-09-08","09:00:00",29845,30000,29810,29980,89084]
["2021-09-08","10:00:00",29990,30100,29959,30060,11767,null,null,null,null,null,null,null,"2021-09-08","10:00:00",29985,30095,29955,30057,66345]
["2021-09-08","11:00:00",30060,30250,30060,30081,8593,null,null,null,null,null,null,null,"2021-09-08","11:00:00",30060,30250,30050,30085,76951]
["2021-09-08","12:00:00",30090,30140,30000,30060,6152,null,null,null,null,null,null,null,"2021-09-08","12:00:00",30085,30140,29995,30060,45794]
["2021-09-08","13:00:00",30060,30070,30010,30040,2205,null,null,null,null,null,null,null,"2021-09-08","13:00:00",30060,30070,30005,30036,26986]
["2021-09-08","14:00:00",30040,30210,30020,30190,13904,null,null,null,null,null,null,null,"2021-09-08","14:00:00",30035,30215,30025,30190,70536]
["2021-09-08","15:00:00",30190,30210,30130,30130,2931,null,null,null,null,null,null,null,"2021-09-08","15:00:00",30190,30200,30135,30135,20644]
["2021-09-09","16:30:00",29920,30050,29900,30030,4735,null,null,null,null,null,null,null,"2021-09-09","16:30:00",29920,30050,29900,30025,38777]
["2021-09-09","17:00:00",30030,30050,29930,30020,2261,null,null,null,null,null,null,null,"2021-09-09","17:00:00",30025,30050,29935,30020,46263]
["2021-09-09","18:00:00",30020,30148,30020,30140,2122,null,null,null,null,null,null,null,"2021-09-09","18:00:00",30025,30150,30015,30140,25787]
["2021-09-09","19:00:00",30150,30220,30140,30200,1700,null,null,null,null,null,null,null,"2021-09-09","19:00:00",30145,30220,30135,30200,21583]
["2021-09-09","20:00:00",30200,30260,30140,30140,1512,null,null,null,null,null,null,null,"2021-09-09","20:00:00",30195,30260,30145,30145,31084]
["2021-09-09","21:00:00",30150,30160,30040,30150,2219,null,null,null,null,null,null,null,"2021-09-09","21:00:00",30145,30170,30040,30155,43405]
["2021-09-09","22:00:00",30150,30190,30110,30160,1270,null,null,null,null,null,null,null,"2021-09-09","22:00:00",30155,30190,30110,30160,34241]
["2021-09-09","23:00:00",30160,30200,29950,30000,2290,null,null,null,null,null,null,null,"2021-09-09","23:00:00",30160,30205,29955,29995,64231]
["2021-09-09","00:00:00",29990,30050,29970,29990,2090,null,null,null,null,null,null,null,"2021-09-09","00:00:00",29990,30055,29970,29990,40844]
["2021-09-09","01:00:00",29990,30070,29980,30030,702,null,null,null,null,null,null,null,"2021-09-09","01:00:00",29990,30075,29975,30035,19251]
["2021-09-09","02:00:00",30040,30047,29990,30010,912,null,null,null,null,null,null,null,"2021-09-09","02:00:00",30030,30045,29990,30005,12422]
["2021-09-09","03:00:00",30010,30040,29990,30000,541,null,null,null,null,null,null,null,"2021-09-09","03:00:00",30005,30050,29990,30000,11510]
["2021-09-09","04:00:00",30000,30030,29960,29960,962,null,null,null,null,null,null,null,"2021-09-09","04:00:00",30000,30030,29960,29965,8681]
["2021-09-09","05:00:00",29960,29960,29900,29910,358,null,null,null,null,null,null,null,"2021-09-09","05:00:00",29960,29960,29880,29910,6618]
["2021-09-09","08:45:00",29920,30020,29920,29940,3115,null,null,null,null,null,null,null,"2021-09-09","08:45:00",29920,30020,29920,29945,16121]
["2021-09-09","09:00:00",29950,30100,29940,30019,5665,null,null,null,null,null,null,null,"2021-09-09","09:00:00",29945,30100,29935,30025,42301]
["2021-09-09","10:00:00",30010,30090,29999,30050,3702,null,null,null,null,null,null,null,"2021-09-09","10:00:00",30020,30095,29990,30054,21786]
["2021-09-09","11:00:00",30050,30069,30000,30008,1971,null,null,null,null,null,null,null,"2021-09-09","11:00:00",30055,30065,30000,30005,9793]
["2021-09-09","12:00:00",30008,30028,29920,29958,4263,null,null,null,null,null,null,null,"2021-09-09","12:00:00",30005,30030,29920,29954,20381]
["2021-09-09","13:00:00",29950,29970,29910,29950,1909,null,null,null,null,null,null,null,"2021-09-09","13:00:00",29950,29970,29910,29950,12732]
["2021-09-09","14:00:00",29958,30007,29950,30000,3829,null,null,null,null,null,null,null,"2021-09-09","14:00:00",29955,30005,29945,30000,16285]
["2021-09-09","15:00:00",30000,30010,29980,29990,2815,null,null,null,null,null,null,null,"2021-09-09","15:00:00",30000,30015,29985,29995,10513]
["2021-09-10","16:30:00",29810,29860,29730,29850,1893,null,null,null,null,null,null,null,"2021-09-10","16:30:00",29810,29865,29735,29855,35121]
["2021-09-10","17:00:00",29850,29940,29850,29880,2507,null,null,null,null,null,null,null,"2021-09-10","17:00:00",29855,29935,29840,29885,40916]
["2021-09-10","18:00:00",29890,29930,29850,29910,1248,null,null,null,null,null,null,null,"2021-09-10","18:00:00",29885,29935,29850,29915,24748]
["2021-09-10","19:00:00",29920,29920,29870,29870,922,null,null,null,null,null,null,null,"2021-09-10","19:00:00",29915,29925,29865,29875,16903]
["2021-09-10","20:00:00",29880,29970,29880,29950,1202,null,null,null,null,null,null,null,"2021-09-10","20:00:00",29875,29970,29875,29960,29419]
["2021-09-10","21:00:00",29970,29990,29930,29960,1314,null,null,null,null,null,null,null,"2021-09-10","21:00:00",29960,29990,29930,29955,30664]
["2021-09-10","22:00:00",29950,30010,29920,30000,1616,null,null,null,null,null,null,null,"2021-09-10","22:00:00",29955,30010,29920,30000,37474]
["2021-09-10","23:00:00",30000,30080,30000,30060,2306,null,null,null,null,null,null,null,"2021-09-10","23:00:00",30000,30075,29995,30060,39890]
["2021-09-10","00:00:00",30060,30090,29980,30000,1234,null,null,null,null,null,null,null,"2021-09-10","00:00:00",30055,30090,29970,30005,32312]
["2021-09-10","01:00:00",30010,30010,29960,29980,511,null,null,null,null,null,null,null,"2021-09-10","01:00:00",30010,30010,29950,29975,15346]
["2021-09-10","02:00:00",29970,29990,29880,29900,1205,null,null,null,null,null,null,null,"2021-09-10","02:00:00",29975,29985,29880,29890,28328]
["2021-09-10","03:00:00",29890,29960,29870,29950,813,null,null,null,null,null,null,null,"2021-09-10","03:00:00",29895,29960,29865,29950,17930]
["2021-09-10","04:00:00",29950,29990,29910,29940,867,null,null,null,null,null,null,null,"2021-09-10","04:00:00",29945,29990,29910,29940,14787]
["2021-09-10","05:00:00",29950,29950,29910,29920,475,null,null,null,null,null,null,null,"2021-09-10","05:00:00",29945,29955,29910,29920,5108]
["2021-09-10","08:45:00",29930,29950,29860,29890,2931,null,null,null,null,null,null,null,"2021-09-10","08:45:00",29930,29955,29865,29890,30964]
["2021-09-10","09:00:00",29890,30000,29850,29930,9802,null,null,null,null,null,null,null,"2021-09-10","09:00:00",29890,30005,29845,29925,120814]
["2021-09-10","10:00:00",29920,30100,29870,30100,8405,null,null,null,null,null,null,null,"2021-09-10","10:00:00",29925,30095,29865,30090,96431]
["2021-09-10","11:00:00",30090,30200,30090,30160,5841,null,null,null,null,null,null,null,"2021-09-10","11:00:00",30090,30200,30090,30150,74534]
["2021-09-10","12:00:00",30160,30220,30130,30150,5140,null,null,null,null,null,null,null,"2021-09-10","12:00:00",30150,30225,30130,30150,55043]
["2021-09-10","13:00:00",30150,30160,30110,30120,3086,null,null,null,null,null,null,null,"2021-09-10","13:00:00",30145,30165,30110,30125,33039]
["2021-09-10","14:00:00",30120,30180,30110,30180,6384,null,null,null,null,null,null,null,"2021-09-10","14:00:00",30125,30185,30110,30185,66699]
["2021-09-10","15:00:00",30190,30200,30140,30160,4933,null,null,null,null,null,null,null,"2021-09-10","15:00:00",30185,30200,30145,30160,24483]
["2021-09-13","16:30:00",30220,30340,30220,30330,2397,null,null,null,null,null,null,null,"2021-09-13","16:30:00",30220,30345,30215,30330,35276]
["2021-09-13","17:00:00",30320,30350,30260,30310,3185,null,null,null,null,null,null,null,"2021-09-13","17:00:00",30325,30350,30270,30305,39332]
["2021-09-13","18:00:00",30310,30320,30260,30280,1300,null,null,null,null,null,null,null,"2021-09-13","18:00:00",30310,30320,30265,30275,15604]
["2021-09-13","19:00:00",30280,30310,30270,30300,657,null,null,null,null,null,null,null,"2021-09-13","19:00:00",30275,30315,30265,30295,11514]
["2021-09-13","20:00:00",30290,30320,30260,30310,1004,null,null,null,null,null,null,null,"2021-09-13","20:00:00",30295,30320,30265,30310,13118]
["2021-09-13","21:00:00",30310,30310,30280,30290,647,null,null,null,null,null,null,null,"2021-09-13","21:00:00",30310,30320,30275,30295,13951]
["2021-09-13","22:00:00",30290,30330,30260,30270,1334,null,null,null,null,null,null,null,"2021-09-13","22:00:00",30300,30330,30260,30275,33105]
["2021-09-13","23:00:00",30280,30280,30130,30170,3675,null,null,null,null,null,null,null,"2021-09-13","23:00:00",30270,30270,30125,30175,74092]
["2021-09-13","00:00:00",30170,30190,30120,30190,1825,null,null,null,null,null,null,null,"2021-09-13","00:00:00",30175,30200,30120,30195,46816]
["2021-09-13","01:00:00",30190,30250,30190,30240,773,null,null,null,null,null,null,null,"2021-09-13","01:00:00",30195,30250,30190,30240,17723]
["2021-09-13","02:00:00",30250,30250,30190,30210,669,null,null,null,null,null,null,null,"2021-09-13","02:00:00",30240,30250,30185,30205,11754]
["2021-09-13","03:00:00",30200,30200,30120,30120,779,null,null,null,null,null,null,null,"2021-09-13","03:00:00",30205,30210,30115,30115,13010]
["2021-09-13","04:00:00",30120,30120,29910,29930,2789,null,null,null,null,null,null,null,"2021-09-13","04:00:00",30115,30120,29905,29930,39905]
["2021-09-13","05:00:00",29930,29970,29920,29940,567,null,null,null,null,null,null,null,"2021-09-13","05:00:00",29935,29975,29915,29940,7572]
["2021-09-13","08:45:00",30100,30200,30090,30180,2454,null,null,null,null,null,null,null,"2021-09-13","08:45:00",30100,30200,30095,30180,30237]
["2021-09-13","09:00:00",30190,30260,30040,30090,9123,null,null,null,null,null,null,null,"2021-09-13","09:00:00",30185,30255,30030,30090,154581]
["2021-09-13","10:00:00",30100,30150,30060,30130,2849,null,null,null,null,null,null,null,"2021-09-13","10:00:00",30090,30150,30060,30130,61859]
["2021-09-13","11:00:00",30130,30170,30090,30140,2101,null,null,null,null,null,null,null,"2021-09-13","11:00:00",30135,30175,30085,30140,43485]
["2021-09-13","12:00:00",30150,30180,30110,30120,2029,null,null,null,null,null,null,null,"2021-09-13","12:00:00",30140,30185,30110,30130,34276]
["2021-09-13","13:00:00",30120,30150,30100,30140,1617,null,null,null,null,null,null,null,"2021-09-13","13:00:00",30125,30145,30100,30135,27054]
["2021-09-13","14:00:00",30140,30260,30090,30260,4552,null,null,null,null,null,null,null,"2021-09-13","14:00:00",30135,30260,30085,30260,67155]
["2021-09-13","15:00:00",30250,30330,30250,30330,4148,null,null,null,null,null,null,null,"2021-09-13","15:00:00",30255,30330,30250,30330,27782]
["2021-09-14","16:30:00",30420,30500,30420,30440,2932,null,null,null,null,null,null,null,"2021-09-14","16:30:00",30420,30495,30420,30445,38651]
["2021-09-14","17:00:00",30450,30570,30420,30430,3761,null,null,null,null,null,null,null,"2021-09-14","17:00:00",30445,30570,30420,30420,50784]
["2021-09-14","18:00:00",30420,30460,30420,30440,3817,null,null,null,null,null,null,null,"2021-09-14","18:00:00",30420,30455,30420,30445,28012]
["2021-09-14","19:00:00",30450,30470,30440,30440,1711,null,null,null,null,null,null,null,"2021-09-14","19:00:00",30445,30470,30440,30445,18043]
["2021-09-14","20:00:00",30450,30450,30310,30340,3516,null,null,null,null,null,null,null,"2021-09-14","20:00:00",30445,30450,30305,30340,42963]
["2021-09-14","21:00:00",30340,30400,30340,30380,686,null,null,null,null,null,null,null,"2021-09-14","21:00:00",30345,30400,30330,30380,17952]
["2021-09-14","22:00:00",30380,30380,30270,30300,2077,null,null,null,null,null,null,null,"2021-09-14","22:00:00",30380,30385,30270,30300,43253]
["2021-09-14","23:00:00",30300,30340,30240,30310,1921,null,null,null,null,null,null,null,"2021-09-14","23:00:00",30300,30335,30230,30320,58587]
["2021-09-14","00:00:00",30320,30350,30230,30330,1903,null,null,null,null,null,null,null,"2021-09-14","00:00:00",30320,30355,30235,30330,39612]
["2021-09-14","01:00:00",30330,30430,30330,30430,1130,null,null,null,null,null,null,null,"2021-09-14","01:00:00",30330,30435,30325,30430,21891]
["2021-09-14","02:00:00",30430,30440,30360,30370,373,null,null,null,null,null,null,null,"2021-09-14","02:00:00",30425,30440,30350,30370,13178]
["2021-09-14","03:00:00",30370,30380,30340,30350,283,null,null,null,null,null,null,null,"2021-09-14","03:00:00",30370,30385,30330,30350,11473]
["2021-09-14","04:00:00",30340,30420,30280,30420,566,null,null,null,null,null,null,null,"2021-09-14","04:00:00",30350,30420,30275,30420,19797]
["2021-09-14","05:00:00",30420,30470,30420,30430,298,null,null,null,null,null,null,null,"2021-09-14","05:00:00",30420,30470,30420,30430,7494]
["2021-09-14","08:45:00",30400,30430,30380,30390,1320,null,null,null,null,null,null,null,"2021-09-14","08:45:00",30400,30430,30385,30390,16815]
["2021-09-14","09:00:00",30400,30440,30310,30420,7920,null,null,null,null,null,null,null,"2021-09-14","09:00:00",30395,30445,30315,30425,106590]
["2021-09-14","10:00:00",30420,30550,30410,30540,5302,null,null,null,null,null,null,null,"2021-09-14","10:00:00",30425,30555,30400,30540,78145]
["2021-09-14","11:00:00",30540,30620,30340,30400,8529,null,null,null,null,null,null,null,"2021-09-14","11:00:00",30540,30620,30335,30395,117282]
["2021-09-14","12:00:00",30400,30480,30390,30460,2196,null,null,null,null,null,null,null,"2021-09-14","12:00:00",30395,30480,30385,30455,40020]
["2021-09-14","13:00:00",30450,30460,30370,30430,3242,null,null,null,null,null,null,null,"2021-09-14","13:00:00",30460,30470,30365,30430,43300]
["2021-09-14","14:00:00",30430,30510,30410,30490,4634,null,null,null,null,null,null,null,"2021-09-14","14:00:00",30425,30505,30410,30490,57720]
["2021-09-14","15:00:00",30490,30500,30400,30400,3969,null,null,null,null,null,null,null,"2021-09-14","15:00:00",30495,30495,30400,30400,23591]
["2021-09-15","16:30:00",30350,30370,30290,30360,1958,null,null,null,null,null,null,null,"2021-09-15","16:30:00",30345,30370,30285,30365,32133]
["2021-09-15","17:00:00",30370,30380,30310,30320,2568,null,null,null,null,null,null,null,"2021-09-15","17:00:00",30365,30385,30310,30325,28032]
["2021-09-15","18:00:00",30320,30330,30260,30280,2063,null,null,null,null,null,null,null,"2021-09-15","18:00:00",30325,30340,30260,30285,23459]
["2021-09-15","19:00:00",30280,30330,30260,30320,564,null,null,null,null,null,null,null,"2021-09-15","19:00:00",30280,30340,30265,30315,15444]
["2021-09-15","20:00:00",30310,30320,30260,30280,565,null,null,null,null,null,null,null,"2021-09-15","20:00:00",30310,30320,30255,30275,18363]
["2021-09-15","21:00:00",30270,30400,30270,30350,2016,null,null,null,null,null,null,null,"2021-09-15","21:00:00",30275,30405,30265,30345,45411]
["2021-09-15","22:00:00",30350,30370,30200,30210,1909,null,null,null,null,null,null,null,"2021-09-15","22:00:00",30345,30370,30205,30205,48556]
["2021-09-15","23:00:00",30210,30220,30140,30160,3552,null,null,null,null,null,null,null,"2021-09-15","23:00:00",30205,30225,30140,30155,70095]
["2021-09-15","00:00:00",30160,30240,30160,30230,1263,null,null,null,null,null,null,null,"2021-09-15","00:00:00",30155,30250,30155,30240,31187]
["2021-09-15","01:00:00",30240,30250,30180,30190,633,null,null,null,null,null,null,null,"2021-09-15","01:00:00",30240,30255,30185,30195,17323]
["2021-09-15","02:00:00",30200,30220,30170,30210,550,null,null,null,null,null,null,null,"2021-09-15","02:00:00",30195,30225,30165,30215,12528]
["2021-09-15","03:00:00",30210,30210,30100,30130,792,null,null,null,null,null,null,null,"2021-09-15","03:00:00",30215,30220,30095,30130,19677]
["2021-09-15","04:00:00",30130,30180,30120,30130,673,null,null,null,null,null,null,null,"2021-09-15","04:00:00",30130,30180,30115,30135,15220]
["2021-09-15","05:00:00",30140,30190,30140,30160,206,null,null,null,null,null,null,null,"2021-09-15","05:00:00",30135,30190,30135,30165,4297]
["2021-09-15","08:45:00",30250,30280,30190,30280,2341,null,null,null,null,null,null,null,"2021-09-15","08:45:00",30245,30285,30190,30280,27384]
["2021-09-15","09:00:00",30280,30340,30240,30260,7284,null,null,null,null,null,null,null,"2021-09-15","09:00:00",30280,30345,30240,30270,94831]
["2021-09-15","10:00:00",30270,30270,30180,30200,2919,null,null,null,null,null,null,null,"2021-09-15","10:00:00",30265,30270,30185,30205,49944]
["2021-09-15","11:00:00",30200,30370,30160,30320,4824,null,null,null,null,null,null,null,"2021-09-15","11:00:00",30205,30370,30165,30325,77639]
["2021-09-15","12:00:00",30330,30360,30290,30320,2311,null,null,null,null,null,null,null,"2021-09-15","12:00:00",30330,30365,30285,30315,35111]
["2021-09-15","13:00:00",30320,30400,30320,30370,3180,null,null,null,null,null,null,null,"2021-09-15","13:00:00",30315,30395,30310,30360,40654]
["2021-09-15","14:00:00",30360,30380,30320,30320,4543,null,null,null,null,null,null,null,"2021-09-15","14:00:00",30365,30375,30315,30325,57170]
["2021-09-15","15:00:00",30330,30350,30300,30350,3145,null,null,null,null,null,null,null,"2021-09-15","15:00:00",30320,30350,30300,30350,23569]
["2021-09-16","16:30:00",30380,30380,30320,30320,500,null,null,null,null,null,null,null,"2021-09-16","16:30:00",30380,30380,30315,30330,10726]
["2021-09-16","17:00:00",30330,30380,30330,30360,915,null,null,null,null,null,null,null,"2021-09-16","17:00:00",30330,30380,30325,30350,15468]
["2021-09-16","18:00:00",30360,30360,30330,30340,694,null,null,null,null,null,null,null,"2021-09-16","18:00:00",30350,30365,30325,30345,10430]
["2021-09-16","19:00:00",30340,30340,30270,30270,565,null,null,null,null,null,null,null,"2021-09-16","19:00:00",30345,30345,30270,30275,13096]
["2021-09-16","20:00:00",30280,30300,30240,30260,1050,null,null,null,null,null,null,null,"2021-09-16","20:00:00",30280,30295,30240,30255,21428]
["2021-09-16","21:00:00",30260,30290,30200,30290,1547,null,null,null,null,null,null,null,"2021-09-16","21:00:00",30260,30295,30195,30290,35109]
["2021-09-16","22:00:00",30290,30350,30220,30320,1938,null,null,null,null,null,null,null,"2021-09-16","22:00:00",30285,30350,30225,30320,53298]
["2021-09-16","23:00:00",30330,30340,30230,30260,2025,null,null,null,null,null,null,null,"2021-09-16","23:00:00",30320,30345,30220,30255,54302]
["2021-09-16","00:00:00",30260,30270,30230,30270,1046,null,null,null,null,null,null,null,"2021-09-16","00:00:00",30260,30275,30225,30270,25027]
["2021-09-16","01:00:00",30270,30330,30260,30320,1009,null,null,null,null,null,null,null,"2021-09-16","01:00:00",30270,30330,30255,30320,14383]
["2021-09-16","02:00:00",30330,30370,30330,30350,832,null,null,null,null,null,null,null,"2021-09-16","02:00:00",30325,30375,30325,30350,13449]
["2021-09-16","03:00:00",30340,30370,30340,30370,219,null,null,null,null,null,null,null,"2021-09-16","03:00:00",30345,30370,30345,30355,5405]
["2021-09-16","04:00:00",30350,30430,30350,30420,985,null,null,null,null,null,null,null,"2021-09-16","04:00:00",30355,30430,30340,30425,15422]
["2021-09-16","05:00:00",30420,30440,30420,30440,205,null,null,null,null,null,null,null,"2021-09-16","05:00:00",30420,30440,30410,30440,3966]
["2021-09-16","08:45:00",30420,30460,30410,30440,1424,null,null,null,null,null,null,null,"2021-09-16","08:45:00",30420,30465,30415,30440,18323]
["2021-09-16","09:00:00",30440,30440,30330,30360,4577,null,null,null,null,null,null,null,"2021-09-16","09:00:00",30445,30445,30335,30355,78883]
["2021-09-16","10:00:00",30350,30360,30180,30190,4870,null,null,null,null,null,null,null,"2021-09-16","10:00:00",30350,30365,30185,30195,82199]
["2021-09-16","11:00:00",30190,30220,30130,30210,3908,null,null,null,null,null,null,null,"2021-09-16","11:00:00",30195,30225,30125,30220,73961]
["2021-09-16","12:00:00",30220,30250,30020,30040,6571,null,null,null,null,null,null,null,"2021-09-16","12:00:00",30215,30250,30015,30040,87909]
["2021-09-16","13:00:00",30050,30190,30050,30130,4349,null,null,null,null,null,null,null,"2021-09-16","13:00:00",30040,30195,30040,30140,65852]
["2021-09-16","14:00:00",30140,30180,30080,30150,5010,null,null,null,null,null,null,null,"2021-09-16","14:00:00",30135,30175,30085,30140,60336]
["2021-09-16","15:00:00",30140,30250,30130,30200,4464,null,null,null,null,null,null,null,"2021-09-16","15:00:00",30140,30245,30135,30205,29394]
["2021-09-17","16:30:00",30230,30230,30150,30160,1260,null,null,null,null,null,null,null,"2021-09-17","16:30:00",30230,30230,30150,30160,18963]
["2021-09-17","17:00:00",30160,30240,30150,30230,1766,null,null,null,null,null,null,null,"2021-09-17","17:00:00",30155,30240,30145,30225,22174]
["2021-09-17","18:00:00",30220,30250,30170,30180,1043,null,null,null,null,null,null,null,"2021-09-17","18:00:00",30225,30260,30160,30180,20558]
["2021-09-17","19:00:00",30180,30200,30170,30180,392,null,null,null,null,null,null,null,"2021-09-17","19:00:00",30175,30200,30160,30185,10097]
["2021-09-17","20:00:00",30180,30210,30160,30180,533,null,null,null,null,null,null,null,"2021-09-17","20:00:00",30185,30220,30165,30180,13021]
["2021-09-17","21:00:00",30170,30240,30110,30230,1692,null,null,null,null,null,null,null,"2021-09-17","21:00:00",30175,30240,30110,30225,34004]
["2021-09-17","22:00:00",30230,30290,30180,30180,1712,null,null,null,null,null,null,null,"2021-09-17","22:00:00",30230,30290,30180,30190,44516]
["2021-09-17","23:00:00",30190,30250,30150,30190,1767,null,null,null,null,null,null,null,"2021-09-17","23:00:00",30190,30260,30145,30185,51597]
["2021-09-17","00:00:00",30180,30220,30180,30200,594,null,null,null,null,null,null,null,"2021-09-17","00:00:00",30185,30225,30170,30200,25075]
["2021-09-17","01:00:00",30200,30250,30190,30240,282,null,null,null,null,null,null,null,"2021-09-17","01:00:00",30200,30250,30190,30240,10843]
["2021-09-17","02:00:00",30240,30280,30230,30280,233,null,null,null,null,null,null,null,"2021-09-17","02:00:00",30245,30290,30225,30285,9076]
["2021-09-17","03:00:00",30290,30320,30280,30310,552,null,null,null,null,null,null,null,"2021-09-17","03:00:00",30290,30320,30275,30320,11219]
["2021-09-17","04:00:00",30320,30350,30260,30330,722,null,null,null,null,null,null,null,"2021-09-17","04:00:00",30320,30355,30265,30330,17876]
["2021-09-17","05:00:00",30330,30330,30290,30290,138,null,null,null,null,null,null,null,"2021-09-17","05:00:00",30335,30335,30295,30300,3474]
["2021-09-17","08:45:00",30270,30270,30190,30220,1401,null,null,null,null,null,null,null,"2021-09-17","08:45:00",30265,30270,30190,30215,25066]
["2021-09-17","09:00:00",30220,30280,30170,30240,6326,null,null,null,null,null,null,null,"2021-09-17","09:00:00",30215,30285,30175,30240,94566]
["2021-09-17","10:00:00",30230,30320,30230,30290,3941,null,null,null,null,null,null,null,"2021-09-17","10:00:00",30240,30330,30230,30295,63967]
["2021-09-17","11:00:00",30300,30340,30280,30330,1642,null,null,null,null,null,null,null,"2021-09-17","11:00:00",30295,30340,30280,30330,28977]
["2021-09-17","12:00:00",30330,30360,30290,30300,2195,null,null,null,null,null,null,null,"2021-09-17","12:00:00",30330,30360,30295,30300,34830]
["2021-09-17","13:00:00",30310,30320,30270,30300,1773,null,null,null,null,null,null,null,"2021-09-17","13:00:00",30300,30315,30275,30305,28461]
["2021-09-17","14:00:00",30300,30360,30290,30330,3572,null,null,null,null,null,null,null,"2021-09-17","14:00:00",30305,30360,30290,30335,46190]
["2021-09-17","15:00:00",30330,30360,30300,30350,3269,null,null,null,null,null,null,null,"2021-09-17","15:00:00",30335,30360,30305,30360,25939]
["2021-09-21","08:45:00",29630,29730,29600,29700,3114,null,null,null,null,null,null,null,"2021-09-21","08:45:00",29620,29725,29615,29700,28593]
["2021-09-21","09:00:00",29690,29870,29600,29730,9750,null,null,null,null,null,null,null,"2021-09-21","09:00:00",29695,29875,29600,29735,112226]
["2021-09-21","10:00:00",29730,29780,29690,29740,4315,null,null,null,null,null,null,null,"2021-09-21","10:00:00",29735,29790,29695,29745,68809]
["2021-09-21","11:00:00",29740,29750,29660,29750,4260,null,null,null,null,null,null,null,"2021-09-21","11:00:00",29745,29755,29665,29745,47713]
["2021-09-21","12:00:00",29740,29750,29690,29740,1896,null,null,null,null,null,null,null,"2021-09-21","12:00:00",29750,29755,29685,29740,31452]
["2021-09-21","13:00:00",29740,29800,29730,29770,2503,null,null,null,null,null,null,null,"2021-09-21","13:00:00",29740,29795,29735,29775,31689]
["2021-09-21","14:00:00",29770,29820,29650,29670,6853,null,null,null,null,null,null,null,"2021-09-21","14:00:00",29770,29820,29655,29670,78278]
["2021-09-21","15:00:00",29670,29760,29620,29760,5232,null,null,null,null,null,null,null,"2021-09-21","15:00:00",29670,29760,29625,29760,32854]
["2021-09-22","16:30:00",29810,29950,29800,29940,3029,null,null,null,null,null,null,null,"2021-09-22","16:30:00",29810,29955,29800,29945,33677]
["2021-09-22","17:00:00",29950,30020,29920,29960,2355,null,null,null,null,null,null,null,"2021-09-22","17:00:00",29945,30015,29920,29965,45612]
["2021-09-22","18:00:00",29970,30010,29940,30000,1416,null,null,null,null,null,null,null,"2021-09-22","18:00:00",29965,30010,29940,29995,33935]
["2021-09-22","19:00:00",30000,30020,29980,29990,432,null,null,null,null,null,null,null,"2021-09-22","19:00:00",30000,30020,29980,29995,16653]
["2021-09-22","20:00:00",29990,29990,29940,29970,838,null,null,null,null,null,null,null,"2021-09-22","20:00:00",29990,29995,29930,29975,27213]
["2021-09-22","21:00:00",29970,29980,29890,29900,1782,null,null,null,null,null,null,null,"2021-09-22","21:00:00",29970,29985,29885,29900,35282]
["2021-09-22","22:00:00",29900,29930,29840,29880,2720,null,null,null,null,null,null,null,"2021-09-22","22:00:00",29900,29935,29840,29885,57498]
["2021-09-22","23:00:00",29890,29890,29740,29760,2817,null,null,null,null,null,null,null,"2021-09-22","23:00:00",29885,29900,29740,29760,59595]
["2021-09-22","00:00:00",29760,29890,29730,29880,1379,null,null,null,null,null,null,null,"2021-09-22","00:00:00",29760,29895,29730,29875,48037]
["2021-09-22","01:00:00",29880,29940,29860,29900,1087,null,null,null,null,null,null,null,"2021-09-22","01:00:00",29880,29945,29860,29900,24803]
["2021-09-22","02:00:00",29900,29940,29850,29880,927,null,null,null,null,null,null,null,"2021-09-22","02:00:00",29900,29940,29845,29880,20441]
["2021-09-22","03:00:00",29880,29910,29830,29860,727,null,null,null,null,null,null,null,"2021-09-22","03:00:00",29880,29915,29830,29865,16320]
["2021-09-22","04:00:00",29870,29900,29760,29780,1729,null,null,null,null,null,null,null,"2021-09-22","04:00:00",29865,29905,29755,29780,24281]
["2021-09-22","05:00:00",29780,29780,29710,29720,499,null,null,null,null,null,null,null,"2021-09-22","05:00:00",29780,29780,29710,29730,8828]
["2021-09-22","06:00:00",29720,29720,29720,29720,38,null,null,null,null,null,null,null,"2021-09-22","06:00:00",29715,29715,29715,29715,1403]
["2021-09-22","08:45:00",29700,29700,29580,29600,1910,null,null,null,null,null,null,null,"2021-09-22","08:45:00",29700,29705,29585,29595,24363]
["2021-09-22","09:00:00",29600,29610,29410,29420,9230,null,null,null,null,null,null,null,"2021-09-22","09:00:00",29600,29615,29410,29415,123334]
["2021-09-22","10:00:00",29420,29690,29390,29510,11314,null,null,null,null,null,null,null,"2021-09-22","10:00:00",29415,29690,29390,29510,158275]
["2021-09-22","11:00:00",29510,29540,29430,29520,4224,null,null,null,null,null,null,null,"2021-09-22","11:00:00",29505,29545,29435,29520,48724]
["2021-09-22","12:00:00",29520,29570,29460,29470,2278,null,null,null,null,null,null,null,"2021-09-22","12:00:00",29525,29560,29460,29480,33015]
["2021-09-22","13:00:00",29470,29490,29430,29480,2362,null,null,null,null,null,null,null,"2021-09-22","13:00:00",29480,29490,29435,29475,30891]
["2021-09-22","14:00:00",29480,29560,29470,29480,5089,null,null,null,null,null,null,null,"2021-09-22","14:00:00",29475,29570,29470,29480,72007]
["2021-09-22","15:00:00",29470,29520,29460,29520,3303,null,null,null,null,null,null,null,"2021-09-22","15:00:00",29480,29520,29465,29520,15367]
["2021-09-24","16:30:00",29650,29650,29540,29540,1315,null,null,null,null,null,null,null,"2021-09-24","16:30:00",29645,29660,29535,29550,26233]
["2021-09-24","17:00:00",29540,29640,29540,29620,1239,null,null,null,null,null,null,null,"2021-09-24","17:00:00",29550,29640,29535,29620,26044]
["2021-09-24","18:00:00",29620,29630,29590,29610,764,null,null,null,null,null,null,null,"2021-09-24","18:00:00",29615,29630,29580,29615,16248]
["2021-09-24","19:00:00",29620,29660,29620,29640,491,null,null,null,null,null,null,null,"2021-09-24","19:00:00",29615,29665,29615,29640,14047]
["2021-09-24","20:00:00",29640,29660,29630,29650,485,null,null,null,null,null,null,null,"2021-09-24","20:00:00",29640,29665,29625,29650,14523]
["2021-09-24","21:00:00",29650,29690,29650,29680,633,null,null,null,null,null,null,null,"2021-09-24","21:00:00",29650,29690,29650,29685,13089]
["2021-09-24","22:00:00",29690,29740,29650,29740,1764,null,null,null,null,null,null,null,"2021-09-24","22:00:00",29685,29740,29650,29740,37618]
["2021-09-24","23:00:00",29740,29770,29710,29760,1109,null,null,null,null,null,null,null,"2021-09-24","23:00:00",29740,29770,29705,29770,30988]
["2021-09-24","00:00:00",29770,29830,29760,29800,1438,null,null,null,null,null,null,null,"2021-09-24","00:00:00",29770,29830,29755,29805,29086]
["2021-09-24","01:00:00",29800,29800,29760,29760,520,null,null,null,null,null,null,null,"2021-09-24","01:00:00",29805,29805,29760,29765,9770]
["2021-09-24","02:00:00",29760,29760,29710,29710,472,null,null,null,null,null,null,null,"2021-09-24","02:00:00",29765,29765,29715,29720,11697]
["2021-09-24","03:00:00",29710,29890,29670,29780,2655,null,null,null,null,null,null,null,"2021-09-24","03:00:00",29715,29900,29655,29780,53183]
["2021-09-24","04:00:00",29780,29870,29730,29770,1591,null,null,null,null,null,null,null,"2021-09-24","04:00:00",29780,29875,29735,29765,34499]
["2021-09-24","05:00:00",29770,29810,29760,29780,283,null,null,null,null,null,null,null,"2021-09-24","05:00:00",29765,29820,29750,29780,5898]
["2021-09-24","06:00:00",29770,29770,29770,29770,76,null,null,null,null,null,null,null,"2021-09-24","06:00:00",29775,29775,29775,29775,1564]
["2021-09-24","08:45:00",30120,30130,30040,30060,2618,null,null,null,null,null,null,null,"2021-09-24","08:45:00",30120,30125,30040,30060,32112]
["2021-09-24","09:00:00",30060,30100,29940,29960,8884,null,null,null,null,null,null,null,"2021-09-24","09:00:00",30060,30100,29935,29960,111359]
["2021-09-24","10:00:00",29960,30060,29940,29950,5554,null,null,null,null,null,null,null,"2021-09-24","10:00:00",29965,30060,29940,29955,76208]
["2021-09-24","11:00:00",29960,30050,29960,30040,3764,null,null,null,null,null,null,null,"2021-09-24","11:00:00",29960,30055,29955,30045,42702]
["2021-09-24","12:00:00",30050,30090,30030,30070,3189,null,null,null,null,null,null,null,"2021-09-24","12:00:00",30045,30085,30030,30060,41531]
["2021-09-24","13:00:00",30060,30080,30040,30050,2152,null,null,null,null,null,null,null,"2021-09-24","13:00:00",30065,30080,30045,30055,23401]
["2021-09-24","14:00:00",30050,30100,30050,30080,4948,null,null,null,null,null,null,null,"2021-09-24","14:00:00",30055,30100,30045,30080,52926]
["2021-09-24","15:00:00",30080,30150,30060,30150,4385,null,null,null,null,null,null,null,"2021-09-24","15:00:00",30080,30150,30060,30150,29145]
["2021-09-27","16:30:00",30030,30030,29960,29970,1957,null,null,null,null,null,null,null,"2021-09-27","16:30:00",30025,30025,29965,29970,31592]
["2021-09-27","17:00:00",29980,30010,29920,30000,1926,null,null,null,null,null,null,null,"2021-09-27","17:00:00",29970,30010,29920,30005,31900]
["2021-09-27","18:00:00",30000,30000,29940,29940,1234,null,null,null,null,null,null,null,"2021-09-27","18:00:00",30005,30005,29935,29940,19909]
["2021-09-27","19:00:00",29940,30000,29930,29950,802,null,null,null,null,null,null,null,"2021-09-27","19:00:00",29940,30005,29930,29950,18982]
["2021-09-27","20:00:00",29950,29970,29910,29920,781,null,null,null,null,null,null,null,"2021-09-27","20:00:00",29955,29965,29915,29920,17831]
["2021-09-27","21:00:00",29910,29920,29890,29910,953,null,null,null,null,null,null,null,"2021-09-27","21:00:00",29915,29930,29890,29910,19938]
["2021-09-27","22:00:00",29910,30040,29880,30030,2162,null,null,null,null,null,null,null,"2021-09-27","22:00:00",29905,30035,29875,30030,46397]
["2021-09-27","23:00:00",30030,30030,29950,29980,1563,null,null,null,null,null,null,null,"2021-09-27","23:00:00",30030,30035,29960,29985,36131]
["2021-09-27","00:00:00",29990,29990,29950,29980,606,null,null,null,null,null,null,null,"2021-09-27","00:00:00",29985,30000,29950,29980,16113]
["2021-09-27","01:00:00",29980,30000,29980,30000,496,null,null,null,null,null,null,null,"2021-09-27","01:00:00",29980,30010,29970,30000,9175]
["2021-09-27","02:00:00",30000,30010,29990,30000,338,null,null,null,null,null,null,null,"2021-09-27","02:00:00",30005,30015,29990,30000,5259]
["2021-09-27","03:00:00",30000,30060,29990,30050,307,null,null,null,null,null,null,null,"2021-09-27","03:00:00",30000,30060,29995,30055,8023]
["2021-09-27","04:00:00",30060,30080,30030,30030,473,null,null,null,null,null,null,null,"2021-09-27","04:00:00",30060,30080,30025,30035,10914]
["2021-09-27","05:00:00",30040,30070,30040,30050,144,null,null,null,null,null,null,null,"2021-09-27","05:00:00",30035,30070,30035,30040,3704]
["2021-09-27","06:00:00",30040,30040,30040,30040,67,null,null,null,null,null,null,null,"2021-09-27","06:00:00",30035,30035,30035,30035,1780]
["2021-09-27","08:45:00",30070,30090,30040,30090,1299,null,null,null,null,null,null,null,"2021-09-27","08:45:00",30070,30100,30040,30095,18030]
["2021-09-27","09:00:00",30090,30230,30060,30120,7615,null,null,null,null,null,null,null,"2021-09-27","09:00:00",30095,30235,30055,30120,109788]
["2021-09-27","10:00:00",30130,30180,30080,30160,3746,null,null,null,null,null,null,null,"2021-09-27","10:00:00",30120,30185,30080,30155,53665]
["2021-09-27","11:00:00",30160,30200,30160,30180,2831,null,null,null,null,null,null,null,"2021-09-27","11:00:00",30160,30205,30160,30180,32732]
["2021-09-27","12:00:00",30180,30180,30080,30080,2484,null,null,null,null,null,null,null,"2021-09-27","12:00:00",30175,30185,30080,30085,38683]
["2021-09-27","13:00:00",30080,30110,30020,30050,3069,null,null,null,null,null,null,null,"2021-09-27","13:00:00",30085,30105,30025,30060,36256]
["2021-09-27","14:00:00",30050,30090,30050,30070,2598,null,null,null,null,null,null,null,"2021-09-27","14:00:00",30055,30085,30045,30065,36348]
["2021-09-27","15:00:00",30060,30110,30060,30080,2693,null,null,null,null,null,null,null,"2021-09-27","15:00:00",30065,30110,30060,30080,15228]
["2021-09-28","16:30:00",30050,30050,30010,30030,875,null,null,null,null,null,null,null,"2021-09-28","16:30:00",30050,30055,30010,30030,13209]
["2021-09-28","17:00:00",30030,30070,30020,30060,817,null,null,null,null,null,null,null,"2021-09-28","17:00:00",30030,30070,30020,30050,15032]
["2021-09-28","18:00:00",30050,30100,30040,30040,899,null,null,null,null,null,null,null,"2021-09-28","18:00:00",30050,30100,30040,30045,17072]
["2021-09-28","19:00:00",30040,30050,29990,29990,1304,null,null,null,null,null,null,null,"2021-09-28","19:00:00",30045,30060,29985,29995,19598]
["2021-09-28","20:00:00",29990,30030,29980,30020,803,null,null,null,null,null,null,null,"2021-09-28","20:00:00",29995,30040,29975,30020,19528]
["2021-09-28","21:00:00",30010,30010,29970,29990,1021,null,null,null,null,null,null,null,"2021-09-28","21:00:00",30015,30015,29965,29985,23132]
["2021-09-28","22:00:00",29990,30020,29960,30010,1584,null,null,null,null,null,null,null,"2021-09-28","22:00:00",29985,30020,29960,30000,34105]
["2021-09-28","23:00:00",30000,30050,29990,30030,1579,null,null,null,null,null,null,null,"2021-09-28","23:00:00",30005,30060,29990,30025,28929]
["2021-09-28","00:00:00",30030,30040,29980,30000,888,null,null,null,null,null,null,null,"2021-09-28","00:00:00",30025,30040,29980,30010,28115]
["2021-09-28","01:00:00",30000,30030,30000,30030,292,null,null,null,null,null,null,null,"2021-09-28","01:00:00",30005,30035,29995,30035,7871]
["2021-09-28","02:00:00",30030,30050,30020,30050,423,null,null,null,null,null,null,null,"2021-09-28","02:00:00",30030,30055,30020,30050,8633]
["2021-09-28","03:00:00",30050,30050,30030,30040,424,null,null,null,null,null,null,null,"2021-09-28","03:00:00",30045,30060,30030,30035,8030]
["2021-09-28","04:00:00",30040,30070,30020,30060,382,null,null,null,null,null,null,null,"2021-09-28","04:00:00",30035,30070,30020,30055,10852]
["2021-09-28","05:00:00",30050,30060,30030,30050,127,null,null,null,null,null,null,null,"2021-09-28","05:00:00",30055,30060,30030,30055,2766]
["2021-09-28","06:00:00",30040,30040,30040,30040,41,null,null,null,null,null,null,null,"2021-09-28","06:00:00",30045,30045,30045,30045,1297]
["2021-09-28","08:45:00",30060,30070,29980,29990,1273,null,null,null,null,null,null,null,"2021-09-28","08:45:00",30060,30065,29985,29990,18487]
["2021-09-28","09:00:00",30000,30010,29830,29900,7124,null,null,null,null,null,null,null,"2021-09-28","09:00:00",29990,30005,29830,29900,114254]
["2021-09-28","10:00:00",29900,29900,29830,29870,2858,null,null,null,null,null,null,null,"2021-09-28","10:00:00",29895,29905,29830,29875,49639]
["2021-09-28","11:00:00",29880,30020,29880,30000,4013,null,null,null,null,null,null,null,"2021-09-28","11:00:00",29880,30025,29880,30005,49509]
["2021-09-28","12:00:00",30000,30020,29930,29930,2867,null,null,null,null,null,null,null,"2021-09-28","12:00:00",30005,30020,29930,29935,36275]
["2021-09-28","13:00:00",29940,29990,29920,29960,2663,null,null,null,null,null,null,null,"2021-09-28","13:00:00",29940,29980,29920,29960,27194]
["2021-09-28","14:00:00",29960,30030,29950,30010,5060,null,null,null,null,null,null,null,"2021-09-28","14:00:00",29960,30020,29950,30010,51846]
["2021-09-28","15:00:00",30010,30020,29920,29920,3914,null,null,null,null,null,null,null,"2021-09-28","15:00:00",30010,30015,29920,29920,25092]
["2021-09-29","16:30:00",29760,29810,29700,29780,3376,null,null,null,null,null,null,null,"2021-09-29","16:30:00",29765,29805,29695,29785,44157]
["2021-09-29","17:00:00",29790,29800,29710,29770,1798,null,null,null,null,null,null,null,"2021-09-29","17:00:00",29785,29800,29705,29765,33440]
["2021-09-29","18:00:00",29770,29850,29750,29800,2283,null,null,null,null,null,null,null,"2021-09-29","18:00:00",29765,29845,29750,29805,34730]
["2021-09-29","19:00:00",29800,29840,29770,29810,913,null,null,null,null,null,null,null,"2021-09-29","19:00:00",29800,29850,29765,29800,29927]
["2021-09-29","20:00:00",29810,29840,29780,29840,926,null,null,null,null,null,null,null,"2021-09-29","20:00:00",29805,29845,29775,29840,24010]
["2021-09-29","21:00:00",29840,29850,29790,29800,746,null,null,null,null,null,null,null,"2021-09-29","21:00:00",29835,29860,29795,29800,21139]
["2021-09-29","22:00:00",29800,29810,29660,29690,2698,null,null,null,null,null,null,null,"2021-09-29","22:00:00",29795,29820,29655,29685,58055]
["2021-09-29","23:00:00",29680,29690,29520,29540,4438,null,null,null,null,null,null,null,"2021-09-29","23:00:00",29685,29695,29510,29545,97011]
["2021-09-29","00:00:00",29550,29550,29460,29520,2276,null,null,null,null,null,null,null,"2021-09-29","00:00:00",29545,29555,29455,29520,62270]
["2021-09-29","01:00:00",29520,29570,29490,29510,1063,null,null,null,null,null,null,null,"2021-09-29","01:00:00",29520,29570,29485,29510,31939]
["2021-09-29","02:00:00",29510,29590,29500,29540,1070,null,null,null,null,null,null,null,"2021-09-29","02:00:00",29505,29595,29495,29535,21764]
["2021-09-29","03:00:00",29540,29630,29500,29620,1902,null,null,null,null,null,null,null,"2021-09-29","03:00:00",29540,29630,29495,29620,27685]
["2021-09-29","04:00:00",29620,29650,29480,29520,1958,null,null,null,null,null,null,null,"2021-09-29","04:00:00",29615,29650,29475,29525,32460]
["2021-09-29","05:00:00",29530,29550,29500,29530,438,null,null,null,null,null,null,null,"2021-09-29","05:00:00",29530,29560,29500,29535,6999]
["2021-09-29","06:00:00",29530,29530,29530,29530,59,null,null,null,null,null,null,null,"2021-09-29","06:00:00",29530,29530,29530,29530,1731]
["2021-09-29","08:45:00",29500,29580,29500,29560,1669,null,null,null,null,null,null,null,"2021-09-29","08:45:00",29500,29580,29500,29565,19545]
["2021-09-29","09:00:00",29570,29680,29530,29560,10950,null,null,null,null,null,null,null,"2021-09-29","09:00:00",29560,29680,29530,29555,133633]
["2021-09-29","10:00:00",29550,29570,29380,29400,7583,null,null,null,null,null,null,null,"2021-09-29","10:00:00",29555,29570,29375,29405,108547]
["2021-09-29","11:00:00",29410,29460,29360,29430,6622,null,null,null,null,null,null,null,"2021-09-29","11:00:00",29405,29465,29360,29430,73347]
["2021-09-29","12:00:00",29430,29470,29390,29390,4392,null,null,null,null,null,null,null,"2021-09-29","12:00:00",29430,29475,29385,29390,56443]
["2021-09-29","13:00:00",29390,29600,29350,29540,5746,null,null,null,null,null,null,null,"2021-09-29","13:00:00",29395,29600,29355,29545,86680]
["2021-09-29","14:00:00",29550,29570,29330,29530,16077,null,null,null,null,null,null,null,"2021-09-29","14:00:00",29545,29580,29325,29530,175432]
["2021-09-29","15:00:00",29530,29620,29480,29620,7654,null,null,null,null,null,null,null,"2021-09-29","15:00:00",29530,29620,29480,29620,47227]
["2021-09-30","16:30:00",29680,29720,29640,29660,1967,null,null,null,null,null,null,null,"2021-09-30","16:30:00",29680,29710,29640,29660,28720]
["2021-09-30","17:00:00",29660,29750,29630,29750,2520,null,null,null,null,null,null,null,"2021-09-30","17:00:00",29655,29750,29625,29740,33764]
["2021-09-30","18:00:00",29740,29840,29740,29820,3377,null,null,null,null,null,null,null,"2021-09-30","18:00:00",29745,29835,29735,29820,45101]
["2021-09-30","19:00:00",29820,29850,29780,29790,1312,null,null,null,null,null,null,null,"2021-09-30","19:00:00",29815,29850,29780,29785,32098]
["2021-09-30","20:00:00",29790,29810,29750,29770,1243,null,null,null,null,null,null,null,"2021-09-30","20:00:00",29785,29810,29750,29775,32267]
["2021-09-30","21:00:00",29770,29800,29720,29730,1153,null,null,null,null,null,null,null,"2021-09-30","21:00:00",29770,29800,29720,29735,26168]
["2021-09-30","22:00:00",29740,29760,29610,29710,2861,null,null,null,null,null,null,null,"2021-09-30","22:00:00",29740,29765,29600,29705,66878]
["2021-09-30","23:00:00",29710,29820,29700,29800,3041,null,null,null,null,null,null,null,"2021-09-30","23:00:00",29710,29820,29695,29805,66380]
["2021-09-30","00:00:00",29810,29820,29710,29740,1585,null,null,null,null,null,null,null,"2021-09-30","00:00:00",29805,29825,29700,29745,38556]
["2021-09-30","01:00:00",29740,29770,29680,29730,650,null,null,null,null,null,null,null,"2021-09-30","01:00:00",29745,29775,29675,29720,25921]
["2021-09-30","02:00:00",29720,29760,29690,29720,557,null,null,null,null,null,null,null,"2021-09-30","02:00:00",29725,29760,29685,29725,18633]
["2021-09-30","03:00:00",29720,29800,29710,29780,690,null,null,null,null,null,null,null,"2021-09-30","03:00:00",29720,29810,29705,29785,20338]
["2021-09-30","04:00:00",29790,29790,29660,29710,601,null,null,null,null,null,null,null,"2021-09-30","04:00:00",29785,29795,29655,29705,17502]
["2021-09-30","05:00:00",29700,29740,29690,29720,239,null,null,null,null,null,null,null,"2021-09-30","05:00:00",29700,29745,29690,29720,4422]
["2021-09-30","06:00:00",29750,29750,29750,29750,108,null,null,null,null,null,null,null,"2021-09-30","06:00:00",29750,29750,29750,29750,1374]
["2021-09-30","08:45:00",29680,29690,29590,29590,1829,null,null,null,null,null,null,null,"2021-09-30","08:45:00",29680,29695,29590,29600,26660]
["2021-09-30","09:00:00",29600,29600,29490,29530,6419,null,null,null,null,null,null,null,"2021-09-30","09:00:00",29600,29600,29490,29535,113401]
["2021-09-30","10:00:00",29530,29540,29300,29410,8401,null,null,null,null,null,null,null,"2021-09-30","10:00:00",29535,29540,29300,29415,106264]
["2021-09-30","11:00:00",29420,29460,29400,29420,2757,null,null,null,null,null,null,null,"2021-09-30","11:00:00",29415,29465,29390,29415,49304]
["2021-09-30","12:00:00",29410,29530,29380,29510,3005,null,null,null,null,null,null,null,"2021-09-30","12:00:00",29410,29525,29385,29510,54820]
["2021-09-30","13:00:00",29510,29620,29480,29590,4744,null,null,null,null,null,null,null,"2021-09-30","13:00:00",29510,29620,29480,29585,67270]
["2021-09-30","14:00:00",29590,29630,29470,29480,10710,null,null,null,null,null,null,null,"2021-09-30","14:00:00",29580,29630,29465,29485,127847]
["2021-09-30","15:00:00",29480,29680,29460,29680,8210,null,null,null,null,null,null,null,"2021-09-30","15:00:00",29485,29680,29465,29680,50226]
["2021-10-01","16:30:00",29660,29740,29660,29690,3152,null,null,null,null,null,null,null,"2021-10-01","16:30:00",29660,29740,29655,29690,32087]
["2021-10-01","17:00:00",29690,29700,29650,29670,1793,null,null,null,null,null,null,null,"2021-10-01","17:00:00",29685,29700,29640,29670,31604]
["2021-10-01","18:00:00",29670,29680,29570,29580,1481,null,null,null,null,null,null,null,"2021-10-01","18:00:00",29670,29675,29570,29575,29308]
["2021-10-01","19:00:00",29580,29600,29510,29550,1656,null,null,null,null,null,null,null,"2021-10-01","19:00:00",29575,29600,29505,29540,29982]
["2021-10-01","20:00:00",29550,29600,29530,29570,1291,null,null,null,null,null,null,null,"2021-10-01","20:00:00",29545,29600,29525,29565,24035]
["2021-10-01","21:00:00",29570,29590,29550,29560,1109,null,null,null,null,null,null,null,"2021-10-01","21:00:00",29570,29600,29545,29560,18409]
["2021-10-01","22:00:00",29560,29580,29490,29530,2271,null,null,null,null,null,null,null,"2021-10-01","22:00:00",29560,29580,29485,29525,52286]
["2021-10-01","23:00:00",29530,29530,29420,29420,3449,null,null,null,null,null,null,null,"2021-10-01","23:00:00",29525,29535,29420,29425,71505]
["2021-10-01","00:00:00",29420,29490,29340,29380,2779,null,null,null,null,null,null,null,"2021-10-01","00:00:00",29425,29500,29345,29380,68333]
["2021-10-01","01:00:00",29370,29390,29270,29340,3014,null,null,null,null,null,null,null,"2021-10-01","01:00:00",29375,29385,29260,29345,68325]
["2021-10-01","02:00:00",29340,29410,29330,29400,1685,null,null,null,null,null,null,null,"2021-10-01","02:00:00",29345,29420,29335,29405,34190]
["2021-10-01","03:00:00",29400,29490,29400,29440,1135,null,null,null,null,null,null,null,"2021-10-01","03:00:00",29405,29495,29405,29440,25651]
["2021-10-01","04:00:00",29440,29490,29290,29300,1865,null,null,null,null,null,null,null,"2021-10-01","04:00:00",29440,29490,29285,29295,32505]
["2021-10-01","05:00:00",29290,29340,29290,29320,601,null,null,null,null,null,null,null,"2021-10-01","05:00:00",29295,29345,29285,29315,9314]
["2021-10-01","06:00:00",29300,29300,29300,29300,62,null,null,null,null,null,null,null,"2021-10-01","06:00:00",29300,29300,29300,29300,1776]
["2021-10-01","08:45:00",29310,29330,29210,29250,1952,null,null,null,null,null,null,null,"2021-10-01","08:45:00",29310,29330,29210,29255,29084]
["2021-10-01","09:00:00",29250,29410,29220,29220,9626,null,null,null,null,null,null,null,"2021-10-01","09:00:00",29250,29405,29210,29220,130329]
["2021-10-01","10:00:00",29220,29240,28840,28910,19477,null,null,null,null,null,null,null,"2021-10-01","10:00:00",29215,29245,28835,28905,227973]
["2021-10-01","11:00:00",28900,28910,28760,28810,7993,null,null,null,null,null,null,null,"2021-10-01","11:00:00",28910,28910,28770,28820,96082]
["2021-10-01","12:00:00",28820,28920,28680,28690,8585,null,null,null,null,null,null,null,"2021-10-01","12:00:00",28820,28920,28680,28695,108723]
["2021-10-01","13:00:00",28700,28850,28680,28810,7342,null,null,null,null,null,null,null,"2021-10-01","13:00:00",28695,28845,28675,28815,86584]
["2021-10-01","14:00:00",28820,28840,28710,28770,7565,null,null,null,null,null,null,null,"2021-10-01","14:00:00",28815,28845,28705,28770,102254]
["2021-10-01","15:00:00",28770,28890,28750,28820,7292,null,null,null,null,null,null,null,"2021-10-01","15:00:00",28770,28890,28760,28815,39365]
["2021-10-04","16:30:00",28830,28880,28760,28830,2847,null,null,null,null,null,null,null,"2021-10-04","16:30:00",28830,28880,28760,28820,38635]
["2021-10-04","17:00:00",28830,28860,28730,28800,4172,null,null,null,null,null,null,null,"2021-10-04","17:00:00",28820,28860,28725,28800,56522]
["2021-10-04","18:00:00",28800,28830,28760,28800,2070,null,null,null,null,null,null,null,"2021-10-04","18:00:00",28795,28835,28760,28800,29545]
["2021-10-04","19:00:00",28800,28830,28790,28830,1084,null,null,null,null,null,null,null,"2021-10-04","19:00:00",28800,28840,28790,28820,23703]
["2021-10-04","20:00:00",28830,29020,28820,28970,3451,null,null,null,null,null,null,null,"2021-10-04","20:00:00",28825,29020,28820,28970,59600]
["2021-10-04","21:00:00",28970,29010,28870,28880,2601,null,null,null,null,null,null,null,"2021-10-04","21:00:00",28970,29015,28865,28880,44989]
["2021-10-04","22:00:00",28880,28990,28820,28840,2957,null,null,null,null,null,null,null,"2021-10-04","22:00:00",28875,29000,28815,28845,61665]
["2021-10-04","23:00:00",28850,28920,28700,28790,4925,null,null,null,null,null,null,null,"2021-10-04","23:00:00",28850,28920,28695,28790,101221]
["2021-10-04","00:00:00",28790,28910,28740,28860,2933,null,null,null,null,null,null,null,"2021-10-04","00:00:00",28790,28910,28735,28865,65634]
["2021-10-04","01:00:00",28870,28890,28840,28860,611,null,null,null,null,null,null,null,"2021-10-04","01:00:00",28865,28895,28835,28870,22152]
["2021-10-04","02:00:00",28870,29010,28850,28980,1337,null,null,null,null,null,null,null,"2021-10-04","02:00:00",28870,29005,28845,28975,26174]
["2021-10-04","03:00:00",28980,29070,28970,29060,932,null,null,null,null,null,null,null,"2021-10-04","03:00:00",28975,29075,28970,29060,19292]
["2021-10-04","04:00:00",29070,29140,29040,29050,1083,null,null,null,null,null,null,null,"2021-10-04","04:00:00",29060,29140,29035,29065,27997]
["2021-10-04","05:00:00",29060,29090,29030,29050,338,null,null,null,null,null,null,null,"2021-10-04","05:00:00",29065,29095,29030,29050,5854]
["2021-10-04","06:00:00",29050,29050,29050,29050,37,null,null,null,null,null,null,null,"2021-10-04","06:00:00",29045,29045,29045,29045,1682]
["2021-10-04","08:45:00",29140,29140,29060,29080,2302,null,null,null,null,null,null,null,"2021-10-04","08:45:00",29140,29140,29060,29080,23053]
["2021-10-04","09:00:00",29080,29080,28580,28710,12204,null,null,null,null,null,null,null,"2021-10-04","09:00:00",29080,29080,28575,28705,191792]
["2021-10-04","10:00:00",28700,28700,28370,28480,10456,null,null,null,null,null,null,null,"2021-10-04","10:00:00",28705,28705,28360,28485,159067]
["2021-10-04","11:00:00",28480,28580,28400,28520,7211,null,null,null,null,null,null,null,"2021-10-04","11:00:00",28485,28585,28405,28525,89487]
["2021-10-04","12:00:00",28520,28530,28370,28380,5682,null,null,null,null,null,null,null,"2021-10-04","12:00:00",28525,28530,28370,28375,65217]
["2021-10-04","13:00:00",28370,28520,28340,28490,7306,null,null,null,null,null,null,null,"2021-10-04","13:00:00",28370,28520,28335,28480,87246]
["2021-10-04","14:00:00",28480,28540,28390,28450,8901,null,null,null,null,null,null,null,"2021-10-04","14:00:00",28480,28540,28390,28450,96734]
["2021-10-04","15:00:00",28450,28460,28230,28230,5111,null,null,null,null,null,null,null,"2021-10-04","15:00:00",28450,28465,28240,28240,32920]
["2021-10-05","16:30:00",28220,28240,28110,28220,3754]
["2021-10-05","17:00:00",28220,28310,28210,28310,3478]
["2021-10-05","18:00:00",28310,28360,28290,28330,1968]
["2021-10-05","19:00:00",28330,28400,28320,28380,1547]
["2021-10-05","20:00:00",28380,28380,28230,28270,2011]
["2021-10-05","21:00:00",28270,28360,28260,28350,1444]
["2021-10-05","22:00:00",28340,28360,28260,28290,3016]
["2021-10-05","23:00:00",28280,28310,27640,27740,10017]
["2021-10-05","00:00:00",27730,27870,27670,27790,4103]
["2021-10-05","01:00:00",27800,27800,27710,27740,1625]
["2021-10-05","02:00:00",27730,27770,27700,27710,1313]
["2021-10-05","03:00:00",27710,27810,27710,27780,885]
["2021-10-05","04:00:00",27780,27910,27780,27900,1150]
["2021-10-05","05:00:00",27900,27910,27830,27850,321]
["2021-10-05","06:00:00",27880,27880,27880,27880,51]
["2021-10-05","08:45:00",27940,27940,27800,27870,3895]
["2021-10-05","09:00:00",27860,27990,27610,27640,21678]
["2021-10-05","10:00:00",27630,27670,27450,27580,13014]
["2021-10-05","11:00:00",27580,27850,27540,27820,8502]
["2021-10-05","12:00:00",27820,27940,27750,27930,7359]
["2021-10-05","13:00:00",27920,27930,27750,27800,5350]
["2021-10-05","14:00:00",27790,27870,27700,27810,8344]
["2021-10-05","15:00:00",27800,27860,27740,27740,5109]
["2021-10-06","16:30:00",27800,27810,27680,27680,1632]
["2021-10-06","17:00:00",27680,28020,27670,28010,4871]
["2021-10-06","18:00:00",28010,28080,28000,28050,2308]
["2021-10-06","19:00:00",28050,28050,27950,28010,1635]
["2021-10-06","20:00:00",28000,28070,27970,28030,1021]
["2021-10-06","21:00:00",28030,28040,27990,28040,801]
["2021-10-06","22:00:00",28040,28100,27970,28070,3020]
["2021-10-06","23:00:00",28070,28240,28070,28220,4010]
["2021-10-06","00:00:00",28220,28260,28160,28200,2311]
["2021-10-06","01:00:00",28200,28240,28190,28210,1138]
["2021-10-06","02:00:00",28210,28250,28190,28250,698]
["2021-10-06","03:00:00",28250,28280,28240,28270,911]
["2021-10-06","04:00:00",28270,28290,28180,28180,588]
["2021-10-06","05:00:00",28180,28220,28170,28190,228]
["2021-10-06","06:00:00",28170,28170,28170,28170,68]
["2021-10-06","08:45:00",28080,28110,28000,28040,2687]
["2021-10-06","09:00:00",28030,28210,28010,28050,10477]
["2021-10-06","10:00:00",28060,28070,27460,27650,16606]
["2021-10-06","11:00:00",27650,27660,27210,27310,12540]
["2021-10-06","12:00:00",27310,27550,27180,27480,12852]
["2021-10-06","13:00:00",27480,27540,27290,27530,8007]
["2021-10-06","14:00:00",27530,27650,27430,27510,8854]
["2021-10-06","15:00:00",27520,27530,27400,27410,6431]
["2021-10-07","16:30:00",27260,27280,27090,27200,4500]
["2021-10-07","17:00:00",27210,27280,26980,27180,8044]
["2021-10-07","18:00:00",27180,27180,27040,27160,3659]
["2021-10-07","19:00:00",27160,27190,27100,27120,1895]
["2021-10-07","20:00:00",27130,27200,27110,27200,1172]
["2021-10-07","21:00:00",27210,27320,27170,27190,2940]
["2021-10-07","22:00:00",27180,27320,27120,27120,3483]
["2021-10-07","23:00:00",27110,27420,27060,27420,6982]
["2021-10-07","00:00:00",27420,27520,27340,27510,3757]
["2021-10-07","01:00:00",27520,27520,27360,27380,1617]
["2021-10-07","02:00:00",27390,27650,27330,27610,2358]
["2021-10-07","03:00:00",27610,27750,27580,27670,1984]
["2021-10-07","04:00:00",27680,27750,27670,27730,1195]
["2021-10-07","05:00:00",27720,27720,27680,27680,344]
["2021-10-07","06:00:00",27670,27670,27670,27670,111]
["2021-10-07","08:45:00",27650,27750,27630,27690,2610]
["2021-10-07","09:00:00",27680,27880,27620,27800,14158]
["2021-10-07","10:00:00",27810,28000,27790,27940,11059]
["2021-10-07","11:00:00",27950,28040,27920,27960,5102]
["2021-10-07","12:00:00",27960,27960,27750,27780,5279]
["2021-10-07","13:00:00",27780,27840,27630,27680,6945]
["2021-10-07","14:00:00",27680,27790,27640,27680,6558]
["2021-10-07","15:00:00",27690,27820,27670,27820,5962]
["2021-10-08","16:30:00",27770,27870,27760,27870,1714]
["2021-10-08","17:00:00",27860,27940,27810,27880,2761]
["2021-10-08","18:00:00",27890,27900,27850,27890,878]
["2021-10-08","19:00:00",27890,27920,27870,27920,732]
["2021-10-08","20:00:00",27920,27960,27910,27950,1180]
["2021-10-08","21:00:00",27950,27970,27920,27950,1129]
["2021-10-08","22:00:00",27950,27990,27870,27980,2540]
["2021-10-08","23:00:00",27990,28080,27980,28070,2398]
["2021-10-08","00:00:00",28070,28100,28030,28090,1279]
["2021-10-08","01:00:00",28090,28130,28070,28130,838]
["2021-10-08","02:00:00",28120,28160,28100,28140,533]
["2021-10-08","03:00:00",28140,28140,28040,28060,503]
["2021-10-08","04:00:00",28060,28140,28030,28040,524]
["2021-10-08","05:00:00",28050,28080,28040,28080,211]
["2021-10-08","06:00:00",28060,28060,28060,28060,45]
["2021-10-08","08:45:00",28030,28150,27980,28110,3755]
["2021-10-08","09:00:00",28110,28260,28030,28250,12654]
["2021-10-08","10:00:00",28250,28330,28200,28290,7645]
["2021-10-08","11:00:00",28290,28310,28230,28260,2557]
["2021-10-08","12:00:00",28260,28270,28160,28170,3347]
["2021-10-08","13:00:00",28180,28200,28120,28140,3190]
["2021-10-08","14:00:00",28150,28180,28050,28050,6700]
["2021-10-08","15:00:00",28060,28120,28010,28120,6646]
["2021-10-11","16:30:00",28080,28080,28000,28040,1328]
["2021-10-11","17:00:00",28040,28100,28020,28050,1226]
["2021-10-11","18:00:00",28050,28100,28030,28090,708]
["2021-10-11","19:00:00",28090,28150,28070,28100,1056]
["2021-10-11","20:00:00",28100,28140,28100,28130,482]
["2021-10-11","21:00:00",28130,28180,28020,28110,2567]
["2021-10-11","22:00:00",28120,28160,28050,28080,2332]
["2021-10-11","23:00:00",28080,28140,28080,28110,1571]
["2021-10-11","00:00:00",28120,28150,28090,28100,841]
["2021-10-11","01:00:00",28100,28110,28070,28100,385]
["2021-10-11","02:00:00",28100,28110,28050,28090,450]
["2021-10-11","03:00:00",28090,28130,28090,28100,572]
["2021-10-11","04:00:00",28100,28120,28030,28070,561]
["2021-10-11","05:00:00",28080,28080,28030,28030,257]
["2021-10-11","06:00:00",28050,28050,28050,28050,58]
["2021-10-11","08:45:00",28090,28120,27960,27960,2684]
["2021-10-11","09:00:00",27970,28360,27900,28310,13878]
["2021-10-11","10:00:00",28310,28600,28310,28490,8119]
["2021-10-11","11:00:00",28490,28550,28470,28470,2405]
["2021-10-11","12:00:00",28470,28540,28440,28480,2227]
["2021-10-11","13:00:00",28480,28520,28460,28480,2153]
["2021-10-11","14:00:00",28470,28500,28440,28500,4168]
["2021-10-11","15:00:00",28500,28510,28470,28500,4040]
["2021-10-12","16:30:00",28520,28560,28470,28510,1653]
["2021-10-12","17:00:00",28510,28550,28480,28500,1690]
["2021-10-12","18:00:00",28500,28540,28500,28530,665]
["2021-10-12","19:00:00",28530,28530,28490,28490,698]
["2021-10-12","20:00:00",28490,28570,28490,28530,1081]
["2021-10-12","21:00:00",28530,28680,28500,28680,1711]
["2021-10-12","22:00:00",28670,28770,28660,28770,2509]
["2021-10-12","23:00:00",28770,28780,28720,28720,1380]
["2021-10-12","00:00:00",28730,28750,28690,28740,723]
["2021-10-12","01:00:00",28730,28730,28630,28650,615]
["2021-10-12","02:00:00",28650,28650,28530,28550,573]
["2021-10-12","03:00:00",28550,28580,28530,28580,291]
["2021-10-12","04:00:00",28590,28590,28480,28480,416]
["2021-10-12","05:00:00",28470,28480,28450,28470,317]
["2021-10-12","06:00:00",28470,28470,28470,28470,30]
["2021-10-12","08:45:00",28360,28460,28350,28440,2325]
["2021-10-12","09:00:00",28440,28470,28210,28270,9644]
["2021-10-12","10:00:00",28270,28300,28160,28250,6478]
["2021-10-12","11:00:00",28260,28310,28210,28290,2875]
["2021-10-12","12:00:00",28290,28340,28200,28210,2552]
["2021-10-12","13:00:00",28210,28250,28180,28240,2674]
["2021-10-12","14:00:00",28240,28300,28210,28220,3672]
["2021-10-12","15:00:00",28220,28220,28090,28090,4417]
["2021-10-13","16:30:00",28070,28150,28060,28130,2021]
["2021-10-13","17:00:00",28130,28210,28080,28210,2178]
["2021-10-13","18:00:00",28220,28260,28210,28240,1217]
["2021-10-13","19:00:00",28240,28270,28210,28260,871]
["2021-10-13","20:00:00",28260,28260,28210,28230,739]
["2021-10-13","21:00:00",28220,28320,28220,28290,1191]
["2021-10-13","22:00:00",28290,28370,28220,28230,2732]
["2021-10-13","23:00:00",28230,28290,28180,28250,2704]
["2021-10-13","00:00:00",28260,28310,28260,28300,989]
["2021-10-13","01:00:00",28310,28350,28270,28280,750]
["2021-10-13","02:00:00",28270,28310,28250,28300,418]
["2021-10-13","03:00:00",28290,28320,28250,28250,315]
["2021-10-13","04:00:00",28240,28250,28140,28160,700]
["2021-10-13","05:00:00",28160,28160,28090,28110,539]
["2021-10-13","06:00:00",28120,28120,28120,28120,40]
["2021-10-13","08:45:00",28120,28150,28040,28050,1667]
["2021-10-13","09:00:00",28050,28380,27990,28340,10600]
["2021-10-13","10:00:00",28350,28350,28140,28170,6663]
["2021-10-13","11:00:00",28180,28220,28140,28170,2548]
["2021-10-13","12:00:00",28170,28240,28160,28180,1856]
["2021-10-13","13:00:00",28180,28200,28150,28180,1369]
["2021-10-13","14:00:00",28180,28210,28130,28150,2917]
["2021-10-13","15:00:00",28150,28190,28130,28140,2279]
["2021-10-14","16:30:00",28120,28190,28120,28180,889]
["2021-10-14","17:00:00",28180,28280,28140,28230,1421]
["2021-10-14","18:00:00",28230,28290,28220,28270,1167]
["2021-10-14","19:00:00",28270,28290,28230,28240,795]
["2021-10-14","20:00:00",28230,28260,28230,28250,547]
["2021-10-14","21:00:00",28250,28280,28180,28190,1882]
["2021-10-14","22:00:00",28180,28250,28150,28150,2615]
["2021-10-14","23:00:00",28150,28160,28070,28150,2514]
["2021-10-14","00:00:00",28150,28230,28140,28200,912]
["2021-10-14","01:00:00",28210,28210,28170,28190,420]
["2021-10-14","02:00:00",28190,28250,28190,28210,331]
["2021-10-14","03:00:00",28210,28260,28150,28160,670]
["2021-10-14","04:00:00",28160,28190,28150,28190,329]
["2021-10-14","05:00:00",28190,28210,28170,28210,96]
["2021-10-14","06:00:00",28210,28210,28210,28210,23]
["2021-10-14","08:45:00",28330,28350,28260,28270,1883]
["2021-10-14","09:00:00",28280,28510,28230,28410,9821]
["2021-10-14","10:00:00",28410,28460,28370,28400,3145]
["2021-10-14","11:00:00",28400,28460,28380,28460,1586]
["2021-10-14","12:00:00",28450,28590,28440,28540,4235]
["2021-10-14","13:00:00",28540,28540,28480,28520,2194]
["2021-10-14","14:00:00",28510,28570,28490,28560,4344]
["2021-10-14","15:00:00",28560,28570,28520,28570,4565]
["2021-10-15","16:30:00",28620,28630,28590,28600,1124]
["2021-10-15","17:00:00",28600,28700,28600,28670,1708]
["2021-10-15","18:00:00",28670,28700,28640,28650,656]
["2021-10-15","19:00:00",28650,28670,28630,28660,418]
["2021-10-15","20:00:00",28660,28690,28650,28690,432]
["2021-10-15","21:00:00",28700,28700,28680,28680,842]
["2021-10-15","22:00:00",28690,28710,28630,28660,1257]
["2021-10-15","23:00:00",28670,28740,28660,28720,1196]
["2021-10-15","00:00:00",28720,28720,28670,28700,542]
["2021-10-15","01:00:00",28710,28710,28680,28700,269]
["2021-10-15","02:00:00",28700,28720,28670,28710,363]
["2021-10-15","03:00:00",28710,28730,28700,28730,216]
["2021-10-15","04:00:00",28720,28730,28690,28730,315]
["2021-10-15","05:00:00",28730,28810,28730,28810,583]
["2021-10-15","06:00:00",28810,28810,28810,28810,47]
["2021-10-15","08:45:00",28800,28900,28790,28870,2194]
["2021-10-15","09:00:00",28860,28870,28730,28830,9576]
["2021-10-15","10:00:00",28830,28880,28740,28860,4210]
["2021-10-15","11:00:00",28870,28960,28860,28950,3607]
["2021-10-15","12:00:00",28960,29000,28940,28990,3300]
["2021-10-15","13:00:00",29000,29000,28930,28950,2436]
["2021-10-15","14:00:00",28950,29070,28950,29070,5640]
["2021-10-15","15:00:00",29070,29150,29060,29120,4892]
["2021-10-18","16:30:00",29100,29130,29080,29100,1495]
["2021-10-18","17:00:00",29100,29140,29090,29130,977]
["2021-10-18","18:00:00",29130,29180,29110,29160,1084]
["2021-10-18","19:00:00",29150,29160,29120,29120,682]
["2021-10-18","20:00:00",29130,29160,29120,29130,711]
["2021-10-18","21:00:00",29130,29180,29110,29160,637]
["2021-10-18","22:00:00",29160,29260,29150,29240,1748]
["2021-10-18","23:00:00",29240,29250,29080,29160,2015]
["2021-10-18","00:00:00",29160,29190,29150,29170,652]
["2021-10-18","01:00:00",29170,29180,29150,29170,416]
["2021-10-18","02:00:00",29170,29190,29150,29190,245]
["2021-10-18","03:00:00",29200,29230,29170,29190,230]
["2021-10-18","04:00:00",29190,29190,29140,29180,349]
["2021-10-18","05:00:00",29180,29190,29160,29180,263]
["2021-10-18","06:00:00",29190,29190,29190,29190,71]
["2021-10-18","08:45:00",29150,29150,29090,29110,1423]
["2021-10-18","09:00:00",29110,29150,28940,29060,8133]
["2021-10-18","10:00:00",29050,29050,28920,28990,3986]
["2021-10-18","11:00:00",29000,29040,28950,28980,2560]
["2021-10-18","12:00:00",28980,29030,28980,29000,1815]
["2021-10-18","13:00:00",29000,29020,28980,29000,1823]
["2021-10-18","14:00:00",28990,29050,28980,29020,3310]
["2021-10-18","15:00:00",29020,29030,28910,28910,3642]
["2021-10-19","16:30:00",28920,28940,28880,28910,909]
["2021-10-19","17:00:00",28910,28950,28900,28920,1073]
["2021-10-19","18:00:00",28930,28950,28910,28930,731]
["2021-10-19","19:00:00",28930,28950,28910,28930,656]
["2021-10-19","20:00:00",28930,28960,28930,28940,632]
["2021-10-19","21:00:00",28940,28940,28880,28880,1153]
["2021-10-19","22:00:00",28890,28970,28860,28960,1378]
["2021-10-19","23:00:00",28970,29020,28940,29000,1226]
["2021-10-19","00:00:00",29010,29100,29000,29080,949]
["2021-10-19","01:00:00",29080,29090,29050,29060,256]
["2021-10-19","02:00:00",29060,29070,29040,29070,176]
["2021-10-19","03:00:00",29080,29090,29050,29090,152]
["2021-10-19","04:00:00",29100,29110,29070,29090,611]
["2021-10-19","05:00:00",29090,29100,29060,29070,186]
["2021-10-19","06:00:00",29060,29060,29060,29060,41]
["2021-10-19","08:45:00",29070,29120,29040,29100,1285]
["2021-10-19","09:00:00",29090,29250,29060,29130,8896]
["2021-10-19","10:00:00",29130,29200,29090,29190,3347]
["2021-10-19","11:00:00",29190,29230,29180,29210,2082]
["2021-10-19","12:00:00",29210,29280,29190,29260,3619]
["2021-10-19","13:00:00",29260,29260,29180,29200,2107]
["2021-10-19","14:00:00",29200,29230,29180,29220,3486]
["2021-10-19","15:00:00",29220,29270,29210,29260,3640]
["2021-10-20","16:30:00",29240,29260,29210,29230,1271]
["2021-10-20","17:00:00",29230,29260,29210,29230,1706]
["2021-10-20","18:00:00",29230,29250,29220,29250,692]
["2021-10-20","19:00:00",29260,29320,29240,29300,927]
["2021-10-20","20:00:00",29310,29320,29290,29300,991]
["2021-10-20","21:00:00",29310,29310,29270,29280,470]
["2021-10-20","22:00:00",29270,29300,29240,29280,1076]
["2021-10-20","23:00:00",29280,29370,29280,29370,1793]
["2021-10-20","00:00:00",29370,29380,29350,29380,751]
["2021-10-20","01:00:00",29370,29400,29360,29390,274]
["2021-10-20","02:00:00",29390,29400,29370,29380,249]
["2021-10-20","03:00:00",29380,29390,29340,29360,242]
["2021-10-20","04:00:00",29360,29390,29340,29390,394]
["2021-10-20","05:00:00",29380,29400,29350,29350,250]
["2021-10-20","06:00:00",29350,29350,29350,29350,46]
["2021-10-20","08:45:00",29390,29460,29380,29410,1362]
["2021-10-20","09:00:00",29410,29490,29350,29470,7912]
["2021-10-20","10:00:00",29470,29470,29370,29390,3144]
["2021-10-20","11:00:00",29390,29410,29210,29250,5090]
["2021-10-20","12:00:00",29250,29320,29230,29320,2640]
["2021-10-20","13:00:00",29320,29340,29280,29290,2128]
["2021-10-20","14:00:00",29290,29290,29220,29270,3215]
["2021-10-20","15:00:00",29270,29300,29250,29280,3419]
["2021-10-21","16:30:00",29320,29330,29260,29270,840]
["2021-10-21","17:00:00",29260,29300,29240,29290,1375]
["2021-10-21","18:00:00",29290,29320,29270,29310,560]
["2021-10-21","19:00:00",29310,29320,29300,29310,499]
["2021-10-21","20:00:00",29310,29320,29270,29270,738]
["2021-10-21","21:00:00",29280,29280,29250,29250,694]
["2021-10-21","22:00:00",29250,29280,29230,29260,1155]
["2021-10-21","23:00:00",29260,29350,29260,29330,1006]
["2021-10-21","00:00:00",29330,29340,29290,29340,567]
["2021-10-21","01:00:00",29340,29340,29310,29310,193]
["2021-10-21","02:00:00",29310,29310,29260,29290,348]
["2021-10-21","03:00:00",29300,29310,29300,29310,160]
["2021-10-21","04:00:00",29310,29320,29270,29300,372]
["2021-10-21","05:00:00",29300,29310,29260,29260,179]
["2021-10-21","06:00:00",29260,29260,29260,29260,40]
["2021-10-21","08:45:00",29210,29230,29110,29110,1265]
["2021-10-21","09:00:00",29120,29170,29050,29140,6010]
["2021-10-21","10:00:00",29130,29220,29100,29170,4211]
["2021-10-21","11:00:00",29170,29200,29140,29180,1800]
["2021-10-21","12:00:00",29180,29180,29070,29070,1588]
["2021-10-21","13:00:00",29070,29080,28730,28860,15077]
["2021-10-21","14:00:00",28860,28860,28680,28710,9666]
["2021-10-21","15:00:00",28710,28790,28710,28730,4624]
["2021-10-22","16:30:00",28730,28760,28720,28730,2868]
["2021-10-22","17:00:00",28720,28720,28500,28520,6428]
["2021-10-22","18:00:00",28530,28610,28520,28610,1962]
["2021-10-22","19:00:00",28610,28620,28550,28550,1004]
["2021-10-22","20:00:00",28550,28570,28550,28560,675]
["2021-10-22","21:00:00",28560,28570,28510,28550,1210]
["2021-10-22","22:00:00",28540,28630,28420,28590,3471]
["2021-10-22","23:00:00",28600,28710,28580,28670,2650]
["2021-10-22","00:00:00",28670,28690,28480,28500,2125]
["2021-10-22","01:00:00",28510,28540,28460,28480,433]
["2021-10-22","02:00:00",28470,28570,28470,28550,413]
["2021-10-22","03:00:00",28550,28610,28530,28610,387]
["2021-10-22","04:00:00",28610,28670,28600,28620,435]
["2021-10-22","05:00:00",28630,28630,28520,28550,413]
["2021-10-22","06:00:00",28530,28530,28530,28530,40]
["2021-10-22","08:45:00",28510,28630,28500,28610,1928]
["2021-10-22","09:00:00",28610,28840,28550,28840,12423]
["2021-10-22","10:00:00",28830,28990,28810,28910,7426]
["2021-10-22","11:00:00",28910,28930,28880,28890,2976]
["2021-10-22","12:00:00",28900,28980,28890,28900,2168]
["2021-10-22","13:00:00",28900,28910,28760,28820,4602]
["2021-10-22","14:00:00",28820,28850,28750,28790,4272]
["2021-10-22","15:00:00",28790,28870,28790,28870,3667]
["2021-10-25","16:30:00",28910,28940,28870,28880,1653]
["2021-10-25","17:00:00",28880,28910,28870,28890,980]
["2021-10-25","18:00:00",28900,28910,28860,28870,498]
["2021-10-25","19:00:00",28870,28920,28850,28910,685]
["2021-10-25","20:00:00",28910,28920,28910,28910,326]
["2021-10-25","21:00:00",28920,28920,28860,28870,614]
["2021-10-25","22:00:00",28860,28910,28830,28910,1224]
["2021-10-25","23:00:00",28910,28930,28850,28870,1194]
["2021-10-25","00:00:00",28870,28910,28690,28730,2592]
["2021-10-25","01:00:00",28720,28780,28690,28760,825]
["2021-10-25","02:00:00",28760,28790,28750,28750,582]
["2021-10-25","03:00:00",28750,28790,28730,28730,421]
["2021-10-25","04:00:00",28730,28750,28690,28730,627]
["2021-10-25","05:00:00",28730,28730,28700,28710,353]
["2021-10-25","06:00:00",28690,28690,28690,28690,56]
["2021-10-25","08:45:00",28460,28490,28370,28480,2523]
["2021-10-25","09:00:00",28480,28670,28470,28620,7713]
["2021-10-25","10:00:00",28620,28650,28510,28530,4368]
["2021-10-25","11:00:00",28520,28570,28460,28560,3702]
["2021-10-25","12:00:00",28570,28660,28550,28560,3240]
["2021-10-25","13:00:00",28570,28570,28540,28560,1615]
["2021-10-25","14:00:00",28560,28630,28530,28610,3479]
["2021-10-25","15:00:00",28610,28620,28550,28620,3455]
["2021-10-26","16:30:00",28640,28690,28630,28680,964]
["2021-10-26","17:00:00",28680,28730,28660,28670,1106]
["2021-10-26","18:00:00",28670,28670,28620,28650,566]
["2021-10-26","19:00:00",28650,28680,28650,28670,391]
["2021-10-26","20:00:00",28660,28670,28640,28660,267]
["2021-10-26","21:00:00",28670,28690,28660,28690,317]
["2021-10-26","22:00:00",28690,28710,28590,28690,1333]
["2021-10-26","23:00:00",28680,28720,28650,28710,1115]
["2021-10-26","00:00:00",28710,28830,28710,28820,1187]
["2021-10-26","01:00:00",28820,28870,28810,28860,411]
["2021-10-26","02:00:00",28860,28890,28840,28860,470]
["2021-10-26","03:00:00",28850,28860,28830,28840,238]
["2021-10-26","04:00:00",28840,28850,28800,28820,243]
["2021-10-26","05:00:00",28820,28850,28790,28810,270]
["2021-10-26","06:00:00",28800,28800,28800,28800,44]
["2021-10-26","08:45:00",28840,28960,28830,28960,1968]
["2021-10-26","09:00:00",28960,29140,28900,29100,10475]
["2021-10-26","10:00:00",29100,29160,29080,29100,3636]
["2021-10-26","11:00:00",29090,29160,29080,29150,2148]
["2021-10-26","12:00:00",29150,29150,29110,29130,1485]
["2021-10-26","13:00:00",29140,29150,29110,29110,1421]
["2021-10-26","14:00:00",29110,29170,29100,29110,4311]
["2021-10-26","15:00:00",29120,29140,29090,29130,3168]
["2021-10-27","16:30:00",29130,29180,29120,29170,947]
["2021-10-27","17:00:00",29170,29210,29160,29180,1065]
["2021-10-27","18:00:00",29170,29200,29150,29170,600]
["2021-10-27","19:00:00",29170,29180,29160,29180,241]
["2021-10-27","20:00:00",29180,29190,29170,29170,195]
["2021-10-27","21:00:00",29160,29200,29160,29190,313]
["2021-10-27","22:00:00",29190,29210,29180,29190,759]
["2021-10-27","23:00:00",29190,29250,29180,29200,1535]
["2021-10-27","00:00:00",29210,29210,29090,29090,987]
["2021-10-27","01:00:00",29090,29090,28940,28990,1795]
["2021-10-27","02:00:00",28990,29040,28960,29020,780]
["2021-10-27","03:00:00",29030,29040,28990,29020,240]
["2021-10-27","04:00:00",29030,29040,28980,28980,362]
["2021-10-27","05:00:00",28970,28990,28960,28980,167]
["2021-10-27","06:00:00",28950,28950,28950,28950,48]
["2021-10-27","08:45:00",28990,29090,28980,29040,1259]
["2021-10-27","09:00:00",29050,29140,28930,28940,7830]
["2021-10-27","10:00:00",28940,28970,28860,28880,3711]
["2021-10-27","11:00:00",28880,28970,28880,28950,2176]
["2021-10-27","12:00:00",28950,28960,28910,28920,1064]
["2021-10-27","13:00:00",28930,29000,28920,29000,1878]
["2021-10-27","14:00:00",29010,29080,28990,29080,4597]
["2021-10-27","15:00:00",29080,29090,29000,29000,2360]
["2021-10-28","16:30:00",29010,29020,28980,28980,620]
["2021-10-28","17:00:00",28990,29000,28870,28870,2179]
["2021-10-28","18:00:00",28870,28870,28740,28770,4201]
["2021-10-28","19:00:00",28770,28830,28730,28750,1970]
["2021-10-28","20:00:00",28750,28800,28730,28730,1462]
["2021-10-28","21:00:00",28730,28780,28730,28750,1415]
["2021-10-28","22:00:00",28750,28790,28680,28790,2337]
["2021-10-28","23:00:00",28800,28840,28740,28760,2781]
["2021-10-28","00:00:00",28760,28820,28760,28790,960]
["2021-10-28","01:00:00",28800,28820,28780,28820,309]
["2021-10-28","02:00:00",28830,28860,28820,28860,320]
["2021-10-28","03:00:00",28860,28880,28810,28830,296]
["2021-10-28","04:00:00",28830,28830,28640,28640,1486]
["2021-10-28","05:00:00",28650,28690,28650,28670,403]
["2021-10-28","06:00:00",28700,28700,28700,28700,42]
["2021-10-28","08:45:00",28740,28810,28740,28780,1438]
["2021-10-28","09:00:00",28790,28850,28690,28750,7592]
["2021-10-28","10:00:00",28760,28850,28750,28820,2890]
["2021-10-28","11:00:00",28820,28890,28790,28830,2728]
["2021-10-28","12:00:00",28840,28840,28790,28800,1213]
["2021-10-28","13:00:00",28810,28870,28790,28870,1495]
["2021-10-28","14:00:00",28860,28880,28810,28820,1693]
["2021-10-28","15:00:00",28830,28840,28740,28760,2997]
["2021-10-29","16:30:00",28790,28810,28770,28790,733]
["2021-10-29","17:00:00",28790,28790,28740,28780,876]
["2021-10-29","18:00:00",28780,28790,28750,28790,565]
["2021-10-29","19:00:00",28790,28830,28780,28820,469]
["2021-10-29","20:00:00",28820,28830,28770,28790,657]
["2021-10-29","21:00:00",28790,28800,28760,28790,809]
["2021-10-29","22:00:00",28780,28800,28740,28800,1299]
["2021-10-29","23:00:00",28810,28860,28770,28840,1417]
["2021-10-29","00:00:00",28840,28850,28810,28820,597]
["2021-10-29","01:00:00",28830,28880,28810,28810,405]
["2021-10-29","02:00:00",28820,28860,28820,28850,178]
["2021-10-29","03:00:00",28850,28870,28810,28820,126]
["2021-10-29","04:00:00",28820,28910,28810,28900,541]
["2021-10-29","05:00:00",28900,28930,28840,28890,400]
["2021-10-29","06:00:00",28900,28900,28900,28900,46]
["2021-10-29","08:45:00",28780,28840,28760,28830,1363]
["2021-10-29","09:00:00",28830,28880,28510,28590,11166]
["2021-10-29","10:00:00",28590,28730,28470,28680,7057]
["2021-10-29","11:00:00",28690,28840,28680,28800,4253]
["2021-10-29","12:00:00",28800,29030,28770,28900,6332]
["2021-10-29","13:00:00",28910,28930,28820,28840,2668]
["2021-10-29","14:00:00",28840,28930,28810,28900,4341]
["2021-10-29","15:00:00",28910,28910,28780,28780,3443]
["2021-11-01","16:30:00",28810,28840,28800,28830,819]
["2021-11-01","17:00:00",28830,28870,28790,28810,1235]
["2021-11-01","18:00:00",28800,28830,28750,28760,1043]
["2021-11-01","19:00:00",28760,28770,28690,28730,1534]
["2021-11-01","20:00:00",28730,28780,28730,28780,943]
["2021-11-01","21:00:00",28770,28790,28730,28750,860]
["2021-11-01","22:00:00",28760,28850,28730,28830,1191]
["2021-11-01","23:00:00",28830,28890,28800,28870,1659]
["2021-11-01","00:00:00",28870,28980,28860,28950,1493]
["2021-11-01","01:00:00",28950,29000,28940,28970,564]
["2021-11-01","02:00:00",28970,28990,28950,28960,281]
["2021-11-01","03:00:00",28960,28970,28900,28920,232]
["2021-11-01","04:00:00",28910,29010,28900,28990,618]
["2021-11-01","05:00:00",28990,29050,28980,29030,528]
["2021-11-01","06:00:00",29060,29060,29060,29060,73]
["2021-11-01","08:45:00",29410,29480,29410,29450,2596]
["2021-11-01","09:00:00",29460,29650,29390,29600,14783]
["2021-11-01","10:00:00",29600,29600,29450,29540,5937]
["2021-11-01","11:00:00",29540,29590,29480,29500,3778]
["2021-11-01","12:00:00",29500,29580,29500,29580,2009]
["2021-11-01","13:00:00",29570,29600,29540,29600,3017]
["2021-11-01","14:00:00",29600,29670,29600,29650,6923]
["2021-11-01","15:00:00",29650,29660,29550,29550,5966]
["2021-11-02","16:30:00",29580,29610,29570,29590,1160]
["2021-11-02","17:00:00",29600,29660,29580,29600,2664]
["2021-11-02","18:00:00",29600,29610,29580,29580,906]
["2021-11-02","19:00:00",29580,29600,29580,29600,366]
["2021-11-02","20:00:00",29600,29610,29570,29610,854]
["2021-11-02","21:00:00",29610,29610,29560,29560,646]
["2021-11-02","22:00:00",29560,29580,29540,29550,1230]
["2021-11-02","23:00:00",29560,29560,29490,29530,2214]
["2021-11-02","00:00:00",29540,29600,29540,29590,884]
["2021-11-02","01:00:00",29590,29600,29530,29560,685]
["2021-11-02","02:00:00",29570,29570,29480,29490,484]
["2021-11-02","03:00:00",29490,29490,29390,29470,1053]
["2021-11-02","04:00:00",29460,29570,29450,29570,469]
["2021-11-02","05:00:00",29570,29570,29530,29550,196]
["2021-11-02","06:00:00",29560,29560,29560,29560,26]
["2021-11-02","08:45:00",29500,29560,29480,29500,1657]
["2021-11-02","09:00:00",29500,29600,29490,29530,4346]
["2021-11-02","10:00:00",29530,29580,29520,29550,2472]
["2021-11-02","11:00:00",29560,29600,29500,29510,2075]
["2021-11-02","12:00:00",29520,29530,29450,29510,1861]
["2021-11-02","13:00:00",29520,29530,29460,29470,1372]
["2021-11-02","14:00:00",29470,29530,29450,29500,2918]
["2021-11-02","15:00:00",29490,29510,29480,29500,3906]
["2021-11-04","16:30:00",29500,29500,29460,29480,822]
["2021-11-04","17:00:00",29480,29490,29430,29430,1174]
["2021-11-04","18:00:00",29430,29450,29410,29450,755]
["2021-11-04","19:00:00",29450,29490,29440,29480,582]
["2021-11-04","20:00:00",29480,29510,29470,29490,473]
["2021-11-04","21:00:00",29500,29510,29490,29500,517]
["2021-11-04","22:00:00",29500,29520,29480,29520,804]
["2021-11-04","23:00:00",29510,29530,29500,29530,838]
["2021-11-04","00:00:00",29530,29550,29510,29520,686]
["2021-11-04","01:00:00",29520,29530,29490,29530,293]
["2021-11-04","02:00:00",29530,29540,29490,29500,471]
["2021-11-04","03:00:00",29500,29520,29480,29520,310]
["2021-11-04","04:00:00",29530,29540,29490,29510,501]
["2021-11-04","05:00:00",29500,29520,29490,29510,140]
["2021-11-04","06:00:00",29520,29520,29520,29520,51]
["2021-11-04","08:45:00",29850,29950,29830,29930,3416]
["2021-11-04","09:00:00",29930,29930,29760,29820,6594]
["2021-11-04","10:00:00",29820,29830,29740,29750,2521]
["2021-11-04","11:00:00",29740,29800,29730,29770,1451]
["2021-11-04","12:00:00",29770,29780,29720,29730,1680]
["2021-11-04","13:00:00",29730,29770,29720,29730,1927]
["2021-11-04","14:00:00",29730,29790,29720,29780,2148]
["2021-11-04","15:00:00",29780,29840,29770,29820,2912]
["2021-11-05","16:30:00",29830,29860,29830,29830,617]
["2021-11-05","17:00:00",29830,29860,29760,29770,1743]
["2021-11-05","18:00:00",29770,29780,29760,29770,457]
["2021-11-05","19:00:00",29770,29770,29750,29750,434]
["2021-11-05","20:00:00",29760,29770,29720,29720,623]
["2021-11-05","21:00:00",29720,29740,29720,29720,432]
["2021-11-05","22:00:00",29720,29730,29680,29710,1136]
["2021-11-05","23:00:00",29700,29710,29630,29650,1200]
["2021-11-05","00:00:00",29650,29660,29590,29640,1735]
["2021-11-05","01:00:00",29640,29670,29620,29640,515]
["2021-11-05","02:00:00",29640,29670,29640,29660,246]
["2021-11-05","03:00:00",29660,29710,29640,29690,590]
["2021-11-05","04:00:00",29690,29770,29680,29770,506]
["2021-11-05","05:00:00",29770,29770,29740,29770,269]
["2021-11-05","06:00:00",29720,29720,29720,29720,53]
["2021-11-05","08:45:00",29770,29800,29760,29790,1150]
["2021-11-05","09:00:00",29790,29820,29630,29670,5702]
["2021-11-05","10:00:00",29660,29660,29570,29600,3578]
["2021-11-05","11:00:00",29600,29630,29580,29610,1534]
["2021-11-05","12:00:00",29620,29620,29500,29570,3136]
["2021-11-05","13:00:00",29570,29600,29540,29590,1972]
["2021-11-05","14:00:00",29590,29620,29560,29600,2689]
["2021-11-05","15:00:00",29600,29640,29590,29620,3176]
["2021-11-08","16:30:00",29550,29580,29550,29580,694]
["2021-11-08","17:00:00",29590,29640,29590,29620,989]
["2021-11-08","18:00:00",29630,29670,29630,29670,790]
["2021-11-08","19:00:00",29670,29700,29670,29700,685]
["2021-11-08","20:00:00",29700,29720,29690,29700,788]
["2021-11-08","21:00:00",29700,29800,29680,29760,1873]
["2021-11-08","22:00:00",29760,29770,29700,29750,1316]
["2021-11-08","23:00:00",29750,29770,29710,29720,1061]
["2021-11-08","00:00:00",29720,29740,29680,29680,820]
["2021-11-08","01:00:00",29680,29710,29650,29680,1139]
["2021-11-08","02:00:00",29680,29700,29590,29640,1049]
["2021-11-08","03:00:00",29640,29670,29640,29660,362]
["2021-11-08","04:00:00",29670,29710,29630,29710,552]
["2021-11-08","05:00:00",29700,29700,29670,29680,181]
["2021-11-08","06:00:00",29680,29680,29680,29680,84]
["2021-11-08","08:45:00",29820,29840,29730,29760,1406]
["2021-11-08","09:00:00",29760,29760,29540,29590,5066]
["2021-11-08","10:00:00",29590,29620,29520,29540,3004]
["2021-11-08","11:00:00",29550,29590,29540,29590,1627]
["2021-11-08","12:00:00",29580,29600,29550,29560,1574]
["2021-11-08","13:00:00",29560,29560,29510,29520,1168]
["2021-11-08","14:00:00",29530,29560,29510,29510,2356]
["2021-11-08","15:00:00",29510,29550,29490,29490,3028]
["2021-11-09","16:30:00",29500,29590,29440,29550,2184]
["2021-11-09","17:00:00",29550,29580,29500,29540,2100]
["2021-11-09","18:00:00",29550,29560,29520,29530,719]
["2021-11-09","19:00:00",29530,29570,29530,29560,427]
["2021-11-09","20:00:00",29560,29600,29550,29590,455]
["2021-11-09","21:00:00",29580,29590,29570,29580,388]
["2021-11-09","22:00:00",29580,29620,29580,29620,495]
["2021-11-09","23:00:00",29620,29630,29590,29600,951]
["2021-11-09","00:00:00",29600,29630,29580,29620,775]
["2021-11-09","01:00:00",29620,29640,29590,29600,576]
["2021-11-09","02:00:00",29600,29630,29590,29620,255]
["2021-11-09","03:00:00",29620,29650,29620,29650,204]
["2021-11-09","04:00:00",29650,29690,29650,29680,252]
["2021-11-09","05:00:00",29680,29690,29660,29680,405]
["2021-11-09","06:00:00",29690,29690,29690,29690,62]
["2021-11-09","08:45:00",29720,29740,29640,29650,1282]
["2021-11-09","09:00:00",29650,29800,29580,29590,7079]
["2021-11-09","10:00:00",29590,29590,29500,29500,3013]
["2021-11-09","11:00:00",29500,29550,29480,29490,1523]
["2021-11-09","12:00:00",29490,29490,29230,29260,7071]
["2021-11-09","13:00:00",29270,29350,29260,29310,4386]
["2021-11-09","14:00:00",29310,29330,29260,29280,3168]
["2021-11-09","15:00:00",29270,29330,29260,29300,3265]
["2021-11-10","16:30:00",29330,29350,29320,29330,664]
["2021-11-10","17:00:00",29320,29400,29320,29400,1779]
["2021-11-10","18:00:00",29390,29400,29370,29380,789]
["2021-11-10","19:00:00",29380,29380,29370,29380,197]
["2021-11-10","20:00:00",29390,29420,29380,29420,687]
["2021-11-10","21:00:00",29410,29410,29360,29380,624]
["2021-11-10","22:00:00",29380,29390,29350,29360,488]
["2021-11-10","23:00:00",29370,29410,29190,29200,2367]
["2021-11-10","00:00:00",29200,29280,29200,29260,3893]
["2021-11-10","01:00:00",29260,29290,29230,29240,1233]
["2021-11-10","02:00:00",29240,29270,29220,29260,836]
["2021-11-10","03:00:00",29260,29290,29230,29230,388]
["2021-11-10","04:00:00",29230,29280,29230,29270,339]
["2021-11-10","05:00:00",29270,29320,29250,29290,451]
["2021-11-10","06:00:00",29290,29290,29290,29290,76]
["2021-11-10","08:45:00",29270,29270,29200,29220,1444]
["2021-11-10","09:00:00",29210,29280,29140,29230,6943]
["2021-11-10","10:00:00",29230,29290,29200,29230,3205]
["2021-11-10","11:00:00",29230,29230,29090,29120,4082]
["2021-11-10","12:00:00",29120,29160,29070,29110,1822]
["2021-11-10","13:00:00",29110,29140,29080,29120,1657]
["2021-11-10","14:00:00",29130,29140,29080,29090,1967]
["2021-11-10","15:00:00",29090,29110,29080,29110,2641]
["2021-11-11","16:30:00",29250,29260,29230,29230,1215]
["2021-11-11","17:00:00",29240,29280,29220,29220,1213]
["2021-11-11","18:00:00",29210,29230,29170,29210,1159]
["2021-11-11","19:00:00",29220,29220,29180,29190,701]
["2021-11-11","20:00:00",29190,29200,29140,29150,891]
["2021-11-11","21:00:00",29150,29200,29140,29190,498]
["2021-11-11","22:00:00",29200,29220,29160,29220,1267]
["2021-11-11","23:00:00",29220,29330,29200,29330,2154]
["2021-11-11","00:00:00",29340,29380,29320,29360,1540]
["2021-11-11","01:00:00",29370,29370,29310,29330,771]
["2021-11-11","02:00:00",29330,29340,29270,29310,360]
["2021-11-11","03:00:00",29310,29320,29140,29170,1338]
["2021-11-11","04:00:00",29160,29170,29000,29030,1673]
["2021-11-11","05:00:00",29020,29120,29020,29080,951]
["2021-11-11","06:00:00",29080,29080,29080,29080,77]
["2021-11-11","08:45:00",29050,29070,28970,29020,1970]
["2021-11-11","09:00:00",29030,29200,29010,29180,5354]
["2021-11-11","10:00:00",29170,29310,29140,29300,3413]
["2021-11-11","11:00:00",29310,29380,29300,29330,2434]
["2021-11-11","12:00:00",29330,29350,29230,29250,2222]
["2021-11-11","13:00:00",29260,29280,29220,29240,2150]
["2021-11-11","14:00:00",29240,29290,29240,29260,2899]
["2021-11-11","15:00:00",29250,29300,29240,29300,2652]
["2021-11-12","16:30:00",29360,29360,29320,29320,554]
["2021-11-12","17:00:00",29330,29350,29290,29320,1391]
["2021-11-12","18:00:00",29320,29400,29310,29380,1026]
["2021-11-12","19:00:00",29380,29390,29350,29370,601]
["2021-11-12","20:00:00",29360,29380,29350,29370,340]
["2021-11-12","21:00:00",29370,29390,29360,29390,676]
["2021-11-12","22:00:00",29380,29390,29360,29380,357]
["2021-11-12","23:00:00",29380,29390,29320,29380,930]
["2021-11-12","00:00:00",29380,29420,29330,29410,924]
["2021-11-12","01:00:00",29420,29470,29410,29440,765]
["2021-11-12","02:00:00",29440,29450,29400,29450,251]
["2021-11-12","03:00:00",29440,29440,29410,29430,312]
["2021-11-12","04:00:00",29420,29440,29410,29420,208]
["2021-11-12","05:00:00",29420,29440,29400,29410,402]
["2021-11-12","06:00:00",29410,29410,29410,29410,55]
["2021-11-12","08:45:00",29440,29450,29370,29400,2631]
["2021-11-12","09:00:00",29410,29660,29390,29570,9444]
["2021-11-12","10:00:00",29570,29630,29520,29600,3172]
["2021-11-12","11:00:00",29600,29630,29570,29600,1968]
["2021-11-12","12:00:00",29600,29610,29560,29570,1433]
["2021-11-12","13:00:00",29570,29590,29550,29550,1980]
["2021-11-12","14:00:00",29560,29640,29550,29630,3129]
["2021-11-12","15:00:00",29630,29630,29590,29600,4258]
["2021-11-15","16:30:00",29640,29640,29590,29600,690]
["2021-11-15","17:00:00",29610,29640,29570,29600,1281]
["2021-11-15","18:00:00",29600,29610,29590,29600,573]
["2021-11-15","19:00:00",29600,29610,29600,29600,468]
["2021-11-15","20:00:00",29610,29610,29600,29610,236]
["2021-11-15","21:00:00",29610,29610,29590,29590,433]
["2021-11-15","22:00:00",29590,29600,29580,29600,391]
["2021-11-15","23:00:00",29600,29610,29590,29610,933]
["2021-11-15","00:00:00",29600,29630,29570,29630,833]
["2021-11-15","01:00:00",29630,29720,29630,29710,1496]
["2021-11-15","02:00:00",29710,29720,29690,29700,762]
["2021-11-15","03:00:00",29690,29690,29680,29690,241]
["2021-11-15","04:00:00",29690,29710,29680,29700,211]
["2021-11-15","05:00:00",29710,29720,29700,29700,336]
["2021-11-15","06:00:00",29710,29710,29710,29710,78]
["2021-11-15","08:45:00",29800,29820,29760,29790,1634]
["2021-11-15","09:00:00",29790,29850,29750,29780,5582]
["2021-11-15","10:00:00",29770,29790,29730,29730,1961]
["2021-11-15","11:00:00",29740,29760,29700,29740,1334]
["2021-11-15","12:00:00",29730,29760,29700,29730,1844]
["2021-11-15","13:00:00",29730,29760,29720,29740,1118]
["2021-11-15","14:00:00",29750,29780,29750,29760,2529]
["2021-11-15","15:00:00",29760,29780,29730,29730,2404]
["2021-11-16","16:30:00",29730,29740,29720,29730,318]
["2021-11-16","17:00:00",29730,29750,29710,29750,1233]
["2021-11-16","18:00:00",29750,29760,29730,29730,483]
["2021-11-16","19:00:00",29740,29750,29740,29750,271]
["2021-11-16","20:00:00",29750,29750,29740,29740,314]
["2021-11-16","21:00:00",29740,29760,29740,29750,151]
["2021-11-16","22:00:00",29750,29790,29750,29770,528]
["2021-11-16","23:00:00",29780,29780,29720,29740,961]
["2021-11-16","00:00:00",29750,29750,29710,29730,875]
["2021-11-16","01:00:00",29730,29760,29640,29670,976]
["2021-11-16","02:00:00",29670,29730,29640,29720,423]
["2021-11-16","03:00:00",29720,29730,29720,29720,305]
["2021-11-16","04:00:00",29720,29720,29680,29720,235]
["2021-11-16","05:00:00",29720,29740,29710,29710,241]
["2021-11-16","06:00:00",29720,29720,29720,29720,52]
["2021-11-16","08:45:00",29700,29740,29690,29720,885]
["2021-11-16","09:00:00",29730,29790,29680,29760,3597]
["2021-11-16","10:00:00",29770,29970,29740,29960,3818]
["2021-11-16","11:00:00",29950,29960,29830,29830,4205]
["2021-11-16","12:00:00",29830,29860,29820,29840,1198]
["2021-11-16","13:00:00",29840,29840,29730,29790,2352]
["2021-11-16","14:00:00",29790,29800,29760,29790,2055]
["2021-11-16","15:00:00",29780,29810,29770,29770,2356]
["2021-11-17","16:30:00",29790,29790,29770,29780,348]
["2021-11-17","17:00:00",29790,29800,29720,29740,1105]
["2021-11-17","18:00:00",29730,29770,29730,29770,572]
["2021-11-17","19:00:00",29770,29770,29740,29770,464]
["2021-11-17","20:00:00",29760,29790,29760,29790,521]
["2021-11-17","21:00:00",29790,29800,29780,29790,263]
["2021-11-17","22:00:00",29800,29800,29770,29800,640]
["2021-11-17","23:00:00",29790,29810,29770,29790,1419]
["2021-11-17","00:00:00",29790,29800,29750,29760,1218]
["2021-11-17","01:00:00",29760,29800,29760,29800,708]
["2021-11-17","02:00:00",29800,29840,29790,29830,469]
["2021-11-17","03:00:00",29830,29840,29820,29840,242]
["2021-11-17","04:00:00",29840,29840,29820,29830,152]
["2021-11-17","05:00:00",29840,29840,29810,29830,319]
["2021-11-17","06:00:00",29830,29830,29830,29830,54]
["2021-11-17","08:45:00",29880,29920,29860,29890,1109]
["2021-11-17","09:00:00",29880,29910,29720,29740,4343]
["2021-11-17","10:00:00",29740,29750,29620,29680,3280]
["2021-11-17","11:00:00",29670,29690,29650,29670,1178]
["2021-11-17","12:00:00",29670,29720,29640,29690,2654]
["2021-11-17","13:00:00",29680,29720,29680,29720,1476]
["2021-11-17","14:00:00",29720,29730,29670,29690,2947]
["2021-11-17","15:00:00",29680,29700,29680,29690,2200]
["2021-11-18","16:30:00",29700,29720,29690,29710,609]
["2021-11-18","17:00:00",29710,29740,29700,29730,537]
["2021-11-18","18:00:00",29730,29730,29700,29710,330]
["2021-11-18","19:00:00",29710,29710,29710,29710,162]
["2021-11-18","20:00:00",29710,29720,29710,29710,269]
["2021-11-18","21:00:00",29710,29710,29680,29690,370]
["2021-11-18","22:00:00",29680,29680,29660,29670,451]
["2021-11-18","23:00:00",29670,29670,29580,29590,1007]
["2021-11-18","00:00:00",29580,29650,29580,29620,1174]
["2021-11-18","01:00:00",29620,29640,29610,29640,303]
["2021-11-18","02:00:00",29640,29640,29480,29500,1490]
["2021-11-18","03:00:00",29500,29550,29500,29550,410]
["2021-11-18","04:00:00",29550,29560,29490,29520,389]
["2021-11-18","05:00:00",29530,29560,29500,29550,389]
["2021-11-18","06:00:00",29560,29560,29560,29560,75]
["2021-11-18","08:45:00",29570,29610,29560,29580,1519]
["2021-11-18","09:00:00",29580,29630,29510,29580,4278]
["2021-11-18","10:00:00",29580,29580,29490,29490,2820]
["2021-11-18","11:00:00",29490,29500,29400,29420,3834]
["2021-11-18","12:00:00",29420,29470,29380,29440,2630]
["2021-11-18","13:00:00",29440,29480,29430,29470,1338]
["2021-11-18","14:00:00",29470,29720,29460,29580,11131]
["2021-11-18","15:00:00",29590,29610,29560,29570,2997]
["2021-11-19","16:30:00",29590,29610,29580,29600,620]
["2021-11-19","17:00:00",29590,29680,29580,29680,1341]
["2021-11-19","18:00:00",29680,29690,29650,29650,983]
["2021-11-19","19:00:00",29650,29660,29620,29630,560]
["2021-11-19","20:00:00",29630,29630,29610,29620,322]
["2021-11-19","21:00:00",29610,29610,29580,29580,704]
["2021-11-19","22:00:00",29580,29600,29570,29580,534]
["2021-11-19","23:00:00",29590,29600,29540,29560,907]
["2021-11-19","00:00:00",29560,29580,29430,29510,1639]
["2021-11-19","01:00:00",29510,29600,29500,29580,717]
["2021-11-19","02:00:00",29580,29610,29570,29580,464]
["2021-11-19","03:00:00",29570,29590,29570,29580,202]
["2021-11-19","04:00:00",29580,29600,29520,29570,268]
["2021-11-19","05:00:00",29580,29610,29570,29590,246]
["2021-11-19","06:00:00",29610,29610,29610,29610,55]
["2021-11-19","08:45:00",29590,29640,29580,29600,1082]
["2021-11-19","09:00:00",29590,29740,29580,29680,5425]
["2021-11-19","10:00:00",29680,29730,29610,29710,2639]
["2021-11-19","11:00:00",29720,29770,29710,29750,2236]
["2021-11-19","12:00:00",29750,29760,29710,29750,1220]
["2021-11-19","13:00:00",29750,29760,29730,29750,982]
["2021-11-19","14:00:00",29750,29760,29700,29760,3927]
["2021-11-19","15:00:00",29760,29780,29740,29780,2289]
["2021-11-22","16:30:00",29750,29770,29750,29750,699]
["2021-11-22","17:00:00",29750,29770,29740,29760,749]
["2021-11-22","18:00:00",29770,29780,29580,29600,3096]
["2021-11-22","19:00:00",29600,29600,29490,29590,2974]
["2021-11-22","20:00:00",29600,29610,29520,29530,1295]
["2021-11-22","21:00:00",29530,29550,29470,29500,1091]
["2021-11-22","22:00:00",29510,29580,29500,29570,1240]
["2021-11-22","23:00:00",29560,29640,29540,29630,2285]
["2021-11-22","00:00:00",29620,29630,29560,29590,1483]
["2021-11-22","01:00:00",29580,29620,29580,29600,549]
["2021-11-22","02:00:00",29600,29680,29600,29660,437]
["2021-11-22","03:00:00",29660,29680,29570,29620,571]
["2021-11-22","04:00:00",29620,29630,29600,29620,227]
["2021-11-22","05:00:00",29620,29630,29600,29610,151]
["2021-11-22","06:00:00",29610,29610,29610,29610,114]
["2021-11-22","08:45:00",29630,29640,29580,29600,941]
["2021-11-22","09:00:00",29610,29660,29530,29620,4078]
["2021-11-22","10:00:00",29620,29690,29610,29660,1889]
["2021-11-22","11:00:00",29660,29690,29640,29670,850]
["2021-11-22","12:00:00",29670,29710,29660,29690,1166]
["2021-11-22","13:00:00",29700,29820,29700,29770,2959]
["2021-11-22","14:00:00",29770,29800,29760,29790,1800]
["2021-11-22","15:00:00",29790,29800,29760,29790,1676]
["2021-11-24","16:30:00",29820,29820,29770,29770,438]
["2021-11-24","17:00:00",29770,29800,29750,29750,1085]
["2021-11-24","18:00:00",29750,29780,29740,29750,648]
["2021-11-24","19:00:00",29760,29770,29740,29760,319]
["2021-11-24","20:00:00",29760,29790,29720,29740,729]
["2021-11-24","21:00:00",29740,29750,29700,29750,907]
["2021-11-24","22:00:00",29750,29760,29710,29740,738]
["2021-11-24","23:00:00",29740,29880,29740,29870,2871]
["2021-11-24","00:00:00",29870,29920,29870,29880,1300]
["2021-11-24","01:00:00",29880,29880,29680,29720,1697]
["2021-11-24","02:00:00",29710,29770,29690,29750,1177]
["2021-11-24","03:00:00",29750,29770,29740,29770,356]
["2021-11-24","04:00:00",29760,29820,29760,29820,426]
["2021-11-24","05:00:00",29820,29840,29700,29700,491]
["2021-11-24","06:00:00",29680,29680,29680,29680,85]
["2021-11-24","08:45:00",29670,29680,29640,29660,1101]
["2021-11-24","09:00:00",29650,29740,29540,29570,6059]
["2021-11-24","10:00:00",29580,29610,29540,29550,2230]
["2021-11-24","11:00:00",29550,29550,29420,29440,4211]
["2021-11-24","12:00:00",29430,29430,29310,29350,4699]
["2021-11-24","13:00:00",29350,29360,29210,29220,7228]
["2021-11-24","14:00:00",29220,29330,29200,29290,5903]
["2021-11-24","15:00:00",29290,29370,29290,29370,3937]
["2021-11-25","16:30:00",29370,29370,29310,29320,1128]
["2021-11-25","17:00:00",29320,29420,29310,29410,2517]
["2021-11-25","18:00:00",29410,29410,29260,29280,1563]
["2021-11-25","19:00:00",29280,29340,29270,29270,979]
["2021-11-25","20:00:00",29270,29350,29260,29320,898]
["2021-11-25","21:00:00",29330,29350,29310,29320,550]
["2021-11-25","22:00:00",29320,29350,29250,29260,921]
["2021-11-25","23:00:00",29260,29320,29220,29250,2124]
["2021-11-25","00:00:00",29250,29340,29240,29340,1658]
["2021-11-25","01:00:00",29330,29400,29330,29360,993]
["2021-11-25","02:00:00",29360,29400,29360,29390,314]
["2021-11-25","03:00:00",29400,29420,29380,29380,386]
["2021-11-25","04:00:00",29380,29410,29330,29390,587]
["2021-11-25","05:00:00",29390,29450,29370,29450,440]
["2021-11-25","06:00:00",29460,29460,29460,29460,54]
["2021-11-25","08:45:00",29470,29500,29440,29440,1325]
["2021-11-25","09:00:00",29440,29560,29440,29540,4081]
["2021-11-25","10:00:00",29550,29580,29480,29530,2481]
["2021-11-25","11:00:00",29540,29560,29500,29510,1462]
["2021-11-25","12:00:00",29510,29560,29510,29530,1615]
["2021-11-25","13:00:00",29530,29550,29520,29530,663]
["2021-11-25","14:00:00",29530,29560,29510,29510,1833]
["2021-11-25","15:00:00",29510,29550,29500,29520,2325]
["2021-11-26","16:30:00",29520,29520,29500,29510,362]
["2021-11-26","17:00:00",29510,29520,29490,29510,732]
["2021-11-26","18:00:00",29520,29520,29490,29490,432]
["2021-11-26","19:00:00",29480,29480,29460,29470,285]
["2021-11-26","20:00:00",29480,29490,29470,29480,235]
["2021-11-26","21:00:00",29480,29480,29470,29470,177]
["2021-11-26","22:00:00",29470,29480,29450,29460,245]
["2021-11-26","23:00:00",29460,29490,29450,29490,327]
["2021-11-26","00:00:00",29490,29510,29490,29500,267]
["2021-11-26","01:00:00",29500,29510,29500,29510,132]
["2021-11-26","02:00:00",29510,29510,29490,29500,138]
["2021-11-26","03:00:00",29500,29500,29470,29480,102]
["2021-11-26","04:00:00",29480,29490,29480,29490,6]
["2021-11-26","05:00:00",29490,29490,29480,29490,17]
["2021-11-26","06:00:00",29510,29510,29510,29510,34]
["2021-11-26","08:45:00",29420,29430,29320,29330,1449]
["2021-11-26","09:00:00",29340,29340,28910,28950,13729]
["2021-11-26","10:00:00",28950,28980,28780,28850,8655]
["2021-11-26","11:00:00",28860,28870,28670,28690,5907]
["2021-11-26","12:00:00",28700,28720,28600,28640,8374]
["2021-11-26","13:00:00",28640,28760,28600,28690,8391]
["2021-11-26","14:00:00",28680,28770,28640,28750,6439]
["2021-11-26","15:00:00",28750,28790,28680,28790,5886]
["2021-11-29","16:30:00",28560,28670,28520,28560,4406]
["2021-11-29","17:00:00",28560,28620,28430,28610,10209]
["2021-11-29","18:00:00",28610,28620,28500,28530,3822]
["2021-11-29","19:00:00",28530,28640,28530,28570,2248]
["2021-11-29","20:00:00",28570,28640,28540,28540,2199]
["2021-11-29","21:00:00",28540,28610,28540,28540,1250]
["2021-11-29","22:00:00",28550,28580,28470,28500,1493]
["2021-11-29","23:00:00",28500,28590,28400,28450,3655]
["2021-11-29","00:00:00",28440,28440,28330,28360,4432]
["2021-11-29","01:00:00",28350,28390,28120,28150,5970]
["2021-11-29","02:00:00",28150,28280,28110,28150,2397]
["2021-11-29","03:00:00",28160,28170,27920,28040,1885]
["2021-11-29","04:00:00",28040,28040,27510,27620,1376]
["2021-11-29","05:00:00",27610,27940,27530,27930,558]
["2021-11-29","06:00:00",27850,27850,27850,27850,73]
["2021-11-29","08:45:00",28320,28370,28230,28320,3809]
["2021-11-29","09:00:00",28320,28570,28310,28490,12850]
["2021-11-29","10:00:00",28500,28770,28470,28740,7955]
["2021-11-29","11:00:00",28730,28790,28570,28600,5910]
["2021-11-29","12:00:00",28600,28650,28470,28580,4325]
["2021-11-29","13:00:00",28580,28610,28290,28390,5914]
["2021-11-29","14:00:00",28400,28430,28170,28270,12006]
["2021-11-29","15:00:00",28260,28320,28220,28220,7414]
["2021-11-30","16:30:00",28330,28360,28280,28300,1938]
["2021-11-30","17:00:00",28290,28350,28140,28220,5373]
["2021-11-30","18:00:00",28210,28300,28200,28230,2459]
["2021-11-30","19:00:00",28230,28320,28230,28290,1288]
["2021-11-30","20:00:00",28290,28370,28280,28280,1174]
["2021-11-30","21:00:00",28270,28320,28240,28320,813]
["2021-11-30","22:00:00",28320,28440,28300,28420,1129]
["2021-11-30","23:00:00",28420,28470,28350,28420,2406]
["2021-11-30","00:00:00",28410,28440,28210,28260,3101]
["2021-11-30","01:00:00",28270,28370,28260,28370,1352]
["2021-11-30","02:00:00",28380,28560,28380,28520,1692]
["2021-11-30","03:00:00",28520,28560,28460,28500,797]
["2021-11-30","04:00:00",28500,28500,28420,28450,658]
["2021-11-30","05:00:00",28460,28490,28380,28430,935]
["2021-11-30","06:00:00",28360,28360,28360,28360,129]
["2021-11-30","08:45:00",28600,28680,28580,28650,2008]
["2021-11-30","09:00:00",28650,28720,28550,28650,7632]
["2021-11-30","10:00:00",28650,28680,28540,28590,5148]
["2021-11-30","11:00:00",28590,28620,28430,28510,3879]
["2021-11-30","12:00:00",28510,28520,28360,28480,4159]
["2021-11-30","13:00:00",28490,28500,28370,28420,3382]
["2021-11-30","14:00:00",28410,28410,27800,27820,22583]
["2021-11-30","15:00:00",27810,27870,27470,27470,11467]
["2021-12-01","16:30:00",27610,27700,27480,27650,3276]
["2021-12-01","17:00:00",27660,27700,27530,27590,4894]
["2021-12-01","18:00:00",27580,27580,27380,27540,4576]
["2021-12-01","19:00:00",27540,27620,27510,27610,2820]
["2021-12-01","20:00:00",27610,27640,27550,27640,1224]
["2021-12-01","21:00:00",27640,27780,27640,27690,2406]
["2021-12-01","22:00:00",27690,27790,27590,27790,2117]
["2021-12-01","23:00:00",27790,27790,27610,27670,3701]
["2021-12-01","00:00:00",27660,27840,27460,27460,5089]
["2021-12-01","01:00:00",27460,27640,27420,27500,4756]
["2021-12-01","02:00:00",27500,27600,27420,27500,2141]
["2021-12-01","03:00:00",27510,27690,27510,27690,869]
["2021-12-01","04:00:00",27690,27730,27540,27590,1130]
["2021-12-01","05:00:00",27590,27690,27560,27620,1062]
["2021-12-01","06:00:00",27680,27680,27680,27680,92]
["2021-12-01","08:45:00",27810,27860,27680,27860,2665]
["2021-12-01","09:00:00",27860,28070,27590,27800,18418]
["2021-12-01","10:00:00",27790,28060,27720,28030,8579]
["2021-12-01","11:00:00",28030,28130,27980,28050,5626]
["2021-12-01","12:00:00",28050,28070,27910,28020,5060]
["2021-12-01","13:00:00",28030,28080,28000,28040,3288]
["2021-12-01","14:00:00",28030,28040,27890,27910,6641]
["2021-12-01","15:00:00",27910,28180,27870,28180,7093]
["2021-12-02","16:30:00",28120,28180,28080,28130,2077]
["2021-12-02","17:00:00",28120,28130,28020,28100,3052]
["2021-12-02","18:00:00",28100,28230,28090,28150,1616]
["2021-12-02","19:00:00",28150,28150,28080,28120,816]
["2021-12-02","20:00:00",28120,28160,28080,28150,837]
["2021-12-02","21:00:00",28140,28180,28130,28150,523]
["2021-12-02","22:00:00",28160,28160,28110,28130,1097]
["2021-12-02","23:00:00",28130,28130,27990,28060,1949]
["2021-12-02","00:00:00",28050,28130,27970,28070,2141]
["2021-12-02","01:00:00",28080,28160,27990,28020,1738]
["2021-12-02","02:00:00",28020,28130,27910,27910,1731]
["2021-12-02","03:00:00",27900,27960,27620,27700,3437]
["2021-12-02","04:00:00",27690,27760,27560,27650,2121]
["2021-12-02","05:00:00",27660,27680,27480,27510,2015]
["2021-12-02","06:00:00",27450,27450,27450,27450,120]
["2021-12-02","08:45:00",27610,27690,27540,27600,2378]
["2021-12-02","09:00:00",27590,27940,27590,27820,10117]
["2021-12-02","10:00:00",27830,27850,27710,27830,7035]
["2021-12-02","11:00:00",27830,27850,27640,27840,5653]
["2021-12-02","12:00:00",27840,27840,27730,27780,4376]
["2021-12-02","13:00:00",27780,27900,27780,27810,5239]
["2021-12-02","14:00:00",27810,27880,27760,27760,5241]
["2021-12-02","15:00:00",27760,27780,27670,27750,5810]
["2021-12-03","16:30:00",27750,27760,27700,27710,1718]
["2021-12-03","17:00:00",27710,27750,27600,27680,3116]
["2021-12-03","18:00:00",27680,27820,27670,27780,1818]
["2021-12-03","19:00:00",27780,27790,27640,27740,1788]
["2021-12-03","20:00:00",27750,27760,27700,27700,860]
["2021-12-03","21:00:00",27700,27720,27530,27610,2158]
["2021-12-03","22:00:00",27610,27650,27540,27550,1588]
["2021-12-03","23:00:00",27540,27810,27510,27780,3749]
["2021-12-03","00:00:00",27780,27790,27580,27740,2893]
["2021-12-03","01:00:00",27740,27790,27630,27780,1819]
["2021-12-03","02:00:00",27780,27970,27760,27910,1669]
["2021-12-03","03:00:00",27910,27940,27760,27880,1365]
["2021-12-03","04:00:00",27890,27950,27850,27880,662]
["2021-12-03","05:00:00",27890,27950,27830,27850,584]
["2021-12-03","06:00:00",27890,27890,27890,27890,363]
["2021-12-03","08:45:00",27870,27890,27780,27840,1714]
["2021-12-03","09:00:00",27840,27840,27590,27760,11549]
["2021-12-03","10:00:00",27770,27820,27580,27690,6444]
["2021-12-03","11:00:00",27690,27740,27660,27680,2646]
["2021-12-03","12:00:00",27680,27870,27660,27830,4032]
["2021-12-03","13:00:00",27830,27970,27810,27920,4308]
["2021-12-03","14:00:00",27910,28020,27890,28010,5897]
["2021-12-03","15:00:00",28000,28070,27950,28070,4948]
["2021-12-06","16:30:00",28060,28140,28030,28130,1359]
["2021-12-06","17:00:00",28130,28160,28040,28060,2609]
["2021-12-06","18:00:00",28050,28090,28020,28030,1071]
["2021-12-06","19:00:00",28040,28040,27940,27960,1436]
["2021-12-06","20:00:00",27960,28070,27960,28070,954]
["2021-12-06","21:00:00",28080,28140,28050,28100,1499]
["2021-12-06","22:00:00",28100,28180,28020,28110,1960]
["2021-12-06","23:00:00",28110,28150,27880,27920,2502]
["2021-12-06","00:00:00",27910,27940,27680,27710,3938]
["2021-12-06","01:00:00",27710,27820,27670,27670,3495]
["2021-12-06","02:00:00",27680,27750,27650,27720,1622]
["2021-12-06","03:00:00",27700,27770,27630,27650,733]
["2021-12-06","04:00:00",27660,27690,27590,27620,1144]
["2021-12-06","05:00:00",27630,27770,27590,27730,1031]
["2021-12-06","06:00:00",27790,27790,27790,27790,81]
["2021-12-06","08:45:00",27910,28000,27860,27990,1946]
["2021-12-06","09:00:00",27990,28020,27680,27840,12641]
["2021-12-06","10:00:00",27840,27880,27740,27860,5197]
["2021-12-06","11:00:00",27860,27890,27830,27850,2217]
["2021-12-06","12:00:00",27860,27960,27860,27900,2850]
["2021-12-06","13:00:00",27900,27950,27870,27950,2440]
["2021-12-06","14:00:00",27950,27990,27900,27910,3766]
["2021-12-06","15:00:00",27910,27920,27850,27850,3203]
["2021-12-07","16:30:00",27840,27860,27790,27840,959]
["2021-12-07","17:00:00",27840,27880,27780,27790,2735]
["2021-12-07","18:00:00",27800,27880,27740,27750,2463]
["2021-12-07","19:00:00",27750,27790,27700,27730,1359]
["2021-12-07","20:00:00",27730,27850,27730,27850,895]
["2021-12-07","21:00:00",27850,27850,27810,27820,661]
["2021-12-07","22:00:00",27830,27880,27830,27880,416]
["2021-12-07","23:00:00",27880,27950,27820,27950,2248]
["2021-12-07","00:00:00",27950,28070,27910,28060,3070]
["2021-12-07","01:00:00",28070,28070,27980,28000,1421]
["2021-12-07","02:00:00",28000,28080,27990,28070,708]
["2021-12-07","03:00:00",28080,28130,28070,28120,899]
["2021-12-07","04:00:00",28130,28160,28010,28050,951]
["2021-12-07","05:00:00",28060,28110,28030,28110,436]
["2021-12-07","06:00:00",28100,28100,28100,28100,55]
["2021-12-07","08:45:00",28120,28210,28090,28180,1388]
["2021-12-07","09:00:00",28190,28190,27960,28120,7749]
["2021-12-07","10:00:00",28120,28340,28120,28270,6606]
["2021-12-07","11:00:00",28270,28310,28210,28280,3107]
["2021-12-07","12:00:00",28280,28430,28270,28420,3717]
["2021-12-07","13:00:00",28420,28540,28420,28510,5460]
["2021-12-07","14:00:00",28510,28610,28490,28590,6199]
["2021-12-07","15:00:00",28590,28590,28440,28520,5708]
["2021-12-08","16:30:00",28540,28580,28530,28580,1142]
["2021-12-08","17:00:00",28570,28690,28560,28690,2668]
["2021-12-08","18:00:00",28690,28700,28610,28610,1072]
["2021-12-08","19:00:00",28610,28630,28590,28610,494]
["2021-12-08","20:00:00",28610,28630,28600,28610,397]
["2021-12-08","21:00:00",28610,28610,28560,28580,528]
["2021-12-08","22:00:00",28590,28640,28580,28610,485]
["2021-12-08","23:00:00",28610,28670,28590,28670,1073]
["2021-12-08","00:00:00",28680,28740,28650,28720,1216]
["2021-12-08","01:00:00",28730,28770,28720,28760,1144]
["2021-12-08","02:00:00",28760,28830,28750,28830,506]
["2021-12-08","03:00:00",28820,28820,28760,28780,546]
["2021-12-08","04:00:00",28770,28830,28750,28810,300]
["2021-12-08","05:00:00",28810,28820,28750,28760,363]
["2021-12-08","06:00:00",28830,28830,28830,28830,69]
["2021-12-08","08:45:00",28800,28880,28790,28850,1807]
["2021-12-08","09:00:00",28850,28860,28620,28800,6857]
["2021-12-08","10:00:00",28790,28830,28680,28770,3941]
["2021-12-08","11:00:00",28760,28850,28730,28810,2042]
["2021-12-08","12:00:00",28810,28900,28800,28880,2246]
["2021-12-08","13:00:00",28890,28900,28820,28850,1981]
["2021-12-08","14:00:00",28840,28870,28770,28860,3350]
["2021-12-08","15:00:00",28850,28920,28840,28890,2759]
["2021-12-09","16:30:00",28840,28860,28820,28860,676]
["2021-12-09","17:00:00",28860,28890,28830,28860,1013]
["2021-12-09","18:00:00",28860,28870,28800,28830,455]
["2021-12-09","19:00:00",28830,28860,28770,28780,692]
["2021-12-09","20:00:00",28770,28930,28750,28910,2108]
["2021-12-09","21:00:00",28910,28930,28820,28850,1013]
["2021-12-09","22:00:00",28850,28850,28830,28830,395]
["2021-12-09","23:00:00",28840,28900,28800,28840,1133]
["2021-12-09","00:00:00",28840,28870,28810,28830,1018]
["2021-12-09","01:00:00",28830,28890,28820,28880,592]
["2021-12-09","02:00:00",28880,28890,28870,28880,259]
["2021-12-09","03:00:00",28880,28890,28860,28880,113]
["2021-12-09","04:00:00",28880,28900,28850,28900,153]
["2021-12-09","05:00:00",28890,28920,28880,28900,300]
["2021-12-09","06:00:00",28880,28880,28880,28880,66]
["2021-12-09","08:45:00",28900,28900,28830,28830,669]
["2021-12-09","09:00:00",28820,28900,28810,28860,1766]
["2021-12-09","10:00:00",28860,28870,28810,28830,648]
["2021-12-09","11:00:00",28830,28860,28790,28840,813]
["2021-12-09","12:00:00",28840,28860,28790,28800,632]
["2021-12-09","13:00:00",28790,28830,28770,28790,642]
["2021-12-09","14:00:00",28780,28790,28750,28750,941]
["2021-12-09","15:00:00",28760,28780,28740,28750,842]
["2021-12-10","16:30:00",28690,28710,28680,28700,762]
["2021-12-10","17:00:00",28700,28700,28610,28670,1755]
["2021-12-10","18:00:00",28660,28710,28640,28700,990]
["2021-12-10","19:00:00",28690,28710,28620,28650,961]
["2021-12-10","20:00:00",28660,28670,28610,28630,543]
["2021-12-10","21:00:00",28630,28650,28610,28620,345]
["2021-12-10","22:00:00",28620,28630,28580,28620,928]
["2021-12-10","23:00:00",28620,28650,28570,28630,1340]
["2021-12-10","00:00:00",28620,28650,28550,28610,1424]
["2021-12-10","01:00:00",28610,28640,28590,28610,558]
["2021-12-10","02:00:00",28610,28670,28600,28670,511]
["2021-12-10","03:00:00",28670,28690,28640,28650,471]
["2021-12-10","04:00:00",28650,28670,28590,28600,489]
["2021-12-10","05:00:00",28600,28620,28530,28570,494]
["2021-12-10","06:00:00",28560,28560,28560,28560,63]
["2021-12-10","08:45:00",28560,28560,28450,28470,2313]
["2021-12-10","09:00:00",28460,28630,28440,28480,6329]
["2021-12-10","10:00:00",28480,28530,28420,28500,3753]
["2021-12-10","11:00:00",28500,28560,28500,28520,1905]
["2021-12-10","12:00:00",28520,28540,28480,28500,1476]
["2021-12-10","13:00:00",28500,28530,28470,28510,1497]
["2021-12-10","14:00:00",28510,28520,28320,28370,5327]
["2021-12-10","15:00:00",28370,28400,28350,28380,3858]
["2021-12-13","16:30:00",28380,28390,28370,28380,1029]
["2021-12-13","17:00:00",28380,28460,28370,28450,1730]
["2021-12-13","18:00:00",28440,28470,28430,28460,1206]
["2021-12-13","19:00:00",28460,28480,28450,28470,474]
["2021-12-13","20:00:00",28480,28520,28480,28510,916]
["2021-12-13","21:00:00",28510,28510,28480,28490,724]
["2021-12-13","22:00:00",28480,28590,28470,28570,1654]
["2021-12-13","23:00:00",28570,28570,28470,28490,1295]
["2021-12-13","00:00:00",28490,28530,28440,28480,1323]
["2021-12-13","01:00:00",28480,28510,28410,28480,1255]
["2021-12-13","02:00:00",28480,28510,28460,28500,412]
["2021-12-13","03:00:00",28510,28540,28510,28520,371]
["2021-12-13","04:00:00",28520,28540,28490,28500,243]
["2021-12-13","05:00:00",28500,28570,28500,28560,254]
["2021-12-13","06:00:00",28560,28560,28560,28560,67]
["2021-12-13","08:45:00",28600,28640,28560,28640,1682]
["2021-12-13","09:00:00",28640,28710,28590,28680,4679]
["2021-12-13","10:00:00",28680,28740,28650,28660,3492]
["2021-12-13","11:00:00",28660,28660,28620,28650,1349]
["2021-12-13","12:00:00",28640,28680,28590,28620,1689]
["2021-12-13","13:00:00",28620,28640,28610,28620,988]
["2021-12-13","14:00:00",28620,28650,28530,28590,3520]
["2021-12-13","15:00:00",28600,28650,28580,28650,3225]
["2021-12-14","16:30:00",28610,28620,28590,28610,439]
["2021-12-14","17:00:00",28610,28650,28590,28640,907]
["2021-12-14","18:00:00",28630,28670,28630,28650,545]
["2021-12-14","19:00:00",28650,28660,28630,28630,468]
["2021-12-14","20:00:00",28630,28670,28620,28630,627]
["2021-12-14","21:00:00",28630,28630,28600,28610,530]
["2021-12-14","22:00:00",28620,28620,28600,28600,423]
["2021-12-14","23:00:00",28590,28590,28490,28500,2554]
["2021-12-14","00:00:00",28500,28520,28380,28440,2226]
["2021-12-14","01:00:00",28440,28460,28400,28440,1564]
["2021-12-14","02:00:00",28440,28490,28420,28460,422]
["2021-12-14","03:00:00",28460,28480,28440,28480,218]
["2021-12-14","04:00:00",28480,28510,28460,28490,429]
["2021-12-14","05:00:00",28500,28510,28400,28430,371]
["2021-12-14","06:00:00",28430,28430,28430,28430,60]
["2021-12-14","08:45:00",28500,28500,28460,28480,1130]
["2021-12-14","09:00:00",28480,28620,28470,28520,5503]
["2021-12-14","10:00:00",28520,28570,28440,28470,2948]
["2021-12-14","11:00:00",28470,28470,28400,28420,1429]
["2021-12-14","12:00:00",28420,28440,28230,28340,5133]
["2021-12-14","13:00:00",28340,28360,28290,28360,2038]
["2021-12-14","14:00:00",28360,28420,28320,28370,2805]
["2021-12-14","15:00:00",28370,28380,28340,28340,3088]
["2021-12-15","16:30:00",28420,28420,28400,28400,575]
["2021-12-15","17:00:00",28400,28470,28400,28430,1217]
["2021-12-15","18:00:00",28430,28450,28290,28310,1764]
["2021-12-15","19:00:00",28310,28360,28310,28340,909]
["2021-12-15","20:00:00",28340,28370,28340,28350,635]
["2021-12-15","21:00:00",28350,28380,28350,28360,499]
["2021-12-15","22:00:00",28360,28370,28240,28280,1400]
["2021-12-15","23:00:00",28270,28330,28220,28270,2444]
["2021-12-15","00:00:00",28270,28310,28140,28170,2192]
["2021-12-15","01:00:00",28160,28220,28130,28140,1343]
["2021-12-15","02:00:00",28140,28180,28110,28140,412]
["2021-12-15","03:00:00",28140,28210,28140,28180,347]
["2021-12-15","04:00:00",28180,28260,28180,28240,554]
["2021-12-15","05:00:00",28250,28310,28250,28270,927]
["2021-12-15","06:00:00",28270,28270,28270,28270,93]
["2021-12-15","08:45:00",28250,28300,28240,28280,862]
["2021-12-15","09:00:00",28270,28460,28270,28430,5120]
["2021-12-15","10:00:00",28430,28440,28370,28400,2112]
["2021-12-15","11:00:00",28400,28400,28340,28370,1361]
["2021-12-15","12:00:00",28380,28410,28340,28400,1199]
["2021-12-15","13:00:00",28400,28410,28360,28380,1035]
["2021-12-15","14:00:00",28380,28420,28370,28420,1931]
["2021-12-15","15:00:00",28410,28470,28400,28470,3404]
["2021-12-16","16:30:00",28420,28450,28420,28430,600]
["2021-12-16","17:00:00",28430,28500,28430,28480,1180]
["2021-12-16","18:00:00",28480,28490,28430,28450,679]
["2021-12-16","19:00:00",28450,28470,28450,28470,403]
["2021-12-16","20:00:00",28480,28480,28450,28460,447]
["2021-12-16","21:00:00",28460,28500,28460,28480,500]
["2021-12-16","22:00:00",28470,28500,28470,28480,553]
["2021-12-16","23:00:00",28480,28500,28390,28420,1202]
["2021-12-16","00:00:00",28420,28490,28410,28470,1294]
["2021-12-16","01:00:00",28470,28490,28430,28450,915]
["2021-12-16","02:00:00",28450,28520,28450,28510,653]
["2021-12-16","03:00:00",28520,28590,28500,28560,581]
["2021-12-16","04:00:00",28550,28740,28460,28680,4292]
["2021-12-16","05:00:00",28680,28880,28680,28840,2422]
["2021-12-16","06:00:00",28840,28840,28840,28840,129]
["2021-12-16","08:45:00",28840,28960,28840,28940,2787]
["2021-12-16","09:00:00",28940,28990,28890,28930,9031]
["2021-12-16","10:00:00",28930,28940,28720,28750,5145]
["2021-12-16","11:00:00",28750,28860,28750,28860,2793]
["2021-12-16","12:00:00",28850,28930,28850,28930,2173]
["2021-12-16","13:00:00",28930,28940,28870,28930,2727]
["2021-12-16","14:00:00",28930,29030,28920,29020,4303]
["2021-12-16","15:00:00",29020,29020,28980,29000,3674]
["2021-12-17","16:30:00",29090,29090,29040,29060,1583]
["2021-12-17","17:00:00",29070,29080,29020,29070,2167]
["2021-12-17","18:00:00",29070,29080,29040,29070,773]
["2021-12-17","19:00:00",29070,29120,29060,29110,632]
["2021-12-17","20:00:00",29110,29150,29090,29130,960]
["2021-12-17","21:00:00",29130,29130,29090,29100,947]
["2021-12-17","22:00:00",29100,29100,29040,29060,1153]
["2021-12-17","23:00:00",29060,29060,28930,28930,2765]
["2021-12-17","00:00:00",28930,28980,28890,28960,1681]
["2021-12-17","01:00:00",28960,28960,28880,28880,1542]
["2021-12-17","02:00:00",28880,28890,28810,28810,911]
["2021-12-17","03:00:00",28810,28860,28790,28820,761]
["2021-12-17","04:00:00",28820,28830,28690,28730,1232]
["2021-12-17","05:00:00",28720,28820,28680,28750,822]
["2021-12-17","06:00:00",28740,28740,28740,28740,195]
["2021-12-17","08:45:00",28750,28800,28730,28760,1797]
["2021-12-17","09:00:00",28770,28860,28750,28770,6113]
["2021-12-17","10:00:00",28760,28820,28710,28740,3264]
["2021-12-17","11:00:00",28740,28770,28720,28740,1196]
["2021-12-17","12:00:00",28740,28740,28520,28530,5615]
["2021-12-17","13:00:00",28540,28570,28460,28570,5391]
["2021-12-17","14:00:00",28570,28570,28440,28470,6829]
["2021-12-17","15:00:00",28470,28540,28460,28520,4163]
["2021-12-20","16:30:00",28540,28600,28530,28590,1052]
["2021-12-20","17:00:00",28590,28630,28530,28530,2172]
["2021-12-20","18:00:00",28530,28540,28430,28520,2299]
["2021-12-20","19:00:00",28520,28530,28460,28490,905]
["2021-12-20","20:00:00",28480,28510,28460,28500,750]
["2021-12-20","21:00:00",28500,28510,28380,28400,1908]
["2021-12-20","22:00:00",28400,28450,28370,28440,1395]
["2021-12-20","23:00:00",28440,28470,28340,28440,2842]
["2021-12-20","00:00:00",28440,28560,28340,28540,3355]
["2021-12-20","01:00:00",28540,28600,28460,28520,2066]
["2021-12-20","02:00:00",28520,28570,28470,28550,831]
["2021-12-20","03:00:00",28540,28610,28530,28610,330]
["2021-12-20","04:00:00",28610,28620,28540,28560,376]
["2021-12-20","05:00:00",28570,28590,28450,28460,1032]
["2021-12-20","06:00:00",28450,28450,28450,28450,101]
["2021-12-20","08:45:00",28300,28330,28170,28220,2779]
["2021-12-20","09:00:00",28220,28380,28180,28320,10021]
["2021-12-20","10:00:00",28330,28350,28080,28090,6094]
["2021-12-20","11:00:00",28090,28100,27920,27960,9183]
["2021-12-20","12:00:00",27970,28000,27850,27850,5900]
["2021-12-20","13:00:00",27850,27990,27840,27880,5317]
["2021-12-20","14:00:00",27890,27930,27830,27870,6089]
["2021-12-20","15:00:00",27860,27910,27840,27900,5353]
["2021-12-21","16:30:00",27790,27880,27780,27880,1952]
["2021-12-21","17:00:00",27880,27950,27840,27870,4317]
["2021-12-21","18:00:00",27870,27900,27800,27900,2994]
["2021-12-21","19:00:00",27900,28030,27900,28020,2595]
["2021-12-21","20:00:00",28020,28050,27960,28040,1499]
["2021-12-21","21:00:00",28040,28080,28000,28000,1747]
["2021-12-21","22:00:00",28000,28040,27990,28030,809]
["2021-12-21","23:00:00",28030,28070,27980,28070,2235]
["2021-12-21","00:00:00",28070,28110,28010,28020,2335]
["2021-12-21","01:00:00",28020,28070,27990,28070,997]
["2021-12-21","02:00:00",28060,28110,28040,28050,1001]
["2021-12-21","03:00:00",28060,28180,28060,28150,1142]
["2021-12-21","04:00:00",28150,28210,28140,28190,1114]
["2021-12-21","05:00:00",28190,28220,28160,28190,501]
["2021-12-21","06:00:00",28210,28210,28210,28210,100]
["2021-12-21","08:45:00",28290,28320,28250,28310,1577]
["2021-12-21","09:00:00",28310,28350,28160,28320,8614]
["2021-12-21","10:00:00",28330,28430,28250,28430,6406]
["2021-12-21","11:00:00",28430,28470,28400,28440,4985]
["2021-12-21","12:00:00",28440,28490,28390,28450,2680]
["2021-12-21","13:00:00",28450,28450,28410,28420,1710]
["2021-12-21","14:00:00",28420,28470,28410,28460,3486]
["2021-12-21","15:00:00",28450,28520,28450,28500,4133]
["2021-12-22","16:30:00",28520,28520,28430,28450,1420]
["2021-12-22","17:00:00",28450,28450,28360,28420,2380]
["2021-12-22","18:00:00",28410,28450,28390,28390,1143]
["2021-12-22","19:00:00",28390,28450,28370,28440,696]
["2021-12-22","20:00:00",28440,28490,28440,28480,926]
["2021-12-22","21:00:00",28480,28490,28470,28470,485]
["2021-12-22","22:00:00",28470,28470,28430,28470,639]
["2021-12-22","23:00:00",28470,28500,28420,28440,1265]
["2021-12-22","00:00:00",28450,28510,28400,28470,1934]
["2021-12-22","01:00:00",28460,28580,28460,28550,1194]
["2021-12-22","02:00:00",28560,28630,28560,28630,662]
["2021-12-22","03:00:00",28620,28630,28580,28610,539]
["2021-12-22","04:00:00",28610,28660,28610,28650,981]
["2021-12-22","05:00:00",28650,28650,28580,28620,433]
["2021-12-22","06:00:00",28640,28640,28640,28640,63]
["2021-12-22","08:45:00",28600,28610,28560,28570,1211]
["2021-12-22","09:00:00",28580,28620,28450,28470,5305]
["2021-12-22","10:00:00",28460,28530,28420,28460,2744]
["2021-12-22","11:00:00",28460,28490,28450,28450,1250]
["2021-12-22","12:00:00",28450,28530,28440,28510,1573]
["2021-12-22","13:00:00",28510,28530,28480,28490,944]
["2021-12-22","14:00:00",28480,28490,28410,28480,3383]
["2021-12-22","15:00:00",28490,28500,28440,28440,2308]
["2021-12-23","16:30:00",28460,28460,28440,28450,362]
["2021-12-23","17:00:00",28450,28460,28390,28430,1142]
["2021-12-23","18:00:00",28430,28450,28420,28440,511]
["2021-12-23","19:00:00",28440,28490,28440,28480,507]
["2021-12-23","20:00:00",28470,28490,28470,28490,419]
["2021-12-23","21:00:00",28490,28500,28470,28480,464]
["2021-12-23","22:00:00",28480,28490,28430,28460,841]
["2021-12-23","23:00:00",28450,28520,28450,28490,1247]
["2021-12-23","00:00:00",28500,28630,28480,28620,1509]
["2021-12-23","01:00:00",28620,28650,28590,28650,689]
["2021-12-23","02:00:00",28660,28670,28640,28660,405]
["2021-12-23","03:00:00",28650,28660,28630,28640,401]
["2021-12-23","04:00:00",28640,28650,28610,28640,400]
["2021-12-23","05:00:00",28640,28680,28640,28680,323]
["2021-12-23","06:00:00",28680,28680,28680,28680,61]
["2021-12-23","08:45:00",28700,28700,28650,28660,917]
["2021-12-23","09:00:00",28650,28650,28590,28620,3402]
["2021-12-23","10:00:00",28620,28640,28590,28600,1478]
["2021-12-23","11:00:00",28600,28630,28570,28600,940]
["2021-12-23","12:00:00",28600,28650,28590,28640,1145]
["2021-12-23","13:00:00",28640,28660,28630,28650,1252]
["2021-12-23","14:00:00",28660,28730,28660,28730,2257]
["2021-12-23","15:00:00",28720,28750,28710,28710,2898]
["2021-12-24","16:30:00",28700,28700,28680,28690,667]
["2021-12-24","17:00:00",28690,28710,28660,28700,1214]
["2021-12-24","18:00:00",28700,28710,28690,28700,405]
["2021-12-24","19:00:00",28690,28720,28690,28720,329]
["2021-12-24","20:00:00",28710,28720,28700,28700,298]
["2021-12-24","21:00:00",28700,28720,28700,28720,177]
["2021-12-24","22:00:00",28720,28720,28670,28680,469]
["2021-12-24","23:00:00",28690,28770,28690,28750,1029]
["2021-12-24","00:00:00",28750,28810,28730,28800,1023]
["2021-12-24","01:00:00",28810,28810,28790,28810,289]
["2021-12-24","02:00:00",28810,28810,28780,28790,280]
["2021-12-24","03:00:00",28790,28830,28790,28820,344]
["2021-12-24","04:00:00",28820,28850,28820,28840,455]
["2021-12-24","05:00:00",28830,28880,28800,28860,384]
["2021-12-24","06:00:00",28820,28820,28820,28820,64]
["2021-12-24","08:45:00",28820,28830,28770,28770,950]
["2021-12-24","09:00:00",28770,28810,28750,28760,2446]
["2021-12-24","10:00:00",28750,28800,28750,28770,1163]
["2021-12-24","11:00:00",28780,28780,28760,28770,574]
["2021-12-24","12:00:00",28770,28780,28760,28770,913]
["2021-12-24","13:00:00",28770,28780,28760,28770,711]
["2021-12-24","14:00:00",28770,28770,28720,28750,1899]
["2021-12-24","15:00:00",28750,28760,28710,28710,1941]
["2021-12-27","16:30:00",28730,28730,28720,28720,151]
["2021-12-27","17:00:00",28720,28730,28710,28720,220]
["2021-12-27","18:00:00",28730,28730,28710,28710,61]
["2021-12-27","19:00:00",28720,28720,28720,28720,24]
["2021-12-27","20:00:00",28720,28720,28720,28720,33]
["2021-12-27","21:00:00",28720,28720,28710,28720,25]
["2021-12-27","22:00:00",28720,28720,28710,28710,102]
["2021-12-27","23:00:00",28710,28720,28710,28720,95]
["2021-12-27","00:00:00",28710,28720,28710,28720,18]
["2021-12-27","01:00:00",28710,28710,28710,28710,1]
["2021-12-27","02:00:00",28710,28710,28710,28710,65]
["2021-12-27","03:00:00",28710,28710,28680,28680,54]
["2021-12-27","04:00:00",28690,28690,28680,28680,7]
["2021-12-27","05:00:00",28690,28700,28680,28700,38]
["2021-12-27","06:00:00",28670,28670,28670,28670,66]
["2021-12-27","08:45:00",28740,28750,28670,28710,1026]
["2021-12-27","09:00:00",28720,28750,28600,28640,3853]
["2021-12-27","10:00:00",28650,28690,28610,28670,1570]
["2021-12-27","11:00:00",28670,28680,28650,28680,674]
["2021-12-27","12:00:00",28670,28680,28650,28660,799]
["2021-12-27","13:00:00",28660,28670,28640,28650,959]
["2021-12-27","14:00:00",28650,28670,28630,28630,1699]
["2021-12-27","15:00:00",28640,28650,28630,28650,1481]
["2021-12-28","16:30:00",28660,28670,28630,28650,490]
["2021-12-28","17:00:00",28650,28730,28650,28720,954]
["2021-12-28","18:00:00",28720,28750,28690,28740,544]
["2021-12-28","19:00:00",28740,28750,28730,28740,219]
["2021-12-28","20:00:00",28740,28740,28730,28740,132]
["2021-12-28","21:00:00",28740,28780,28740,28770,368]
["2021-12-28","22:00:00",28770,28800,28770,28800,658]
["2021-12-28","23:00:00",28800,28830,28790,28800,647]
["2021-12-28","00:00:00",28800,28920,28800,28920,1761]
["2021-12-28","01:00:00",28920,28950,28900,28900,374]
["2021-12-28","02:00:00",28910,28960,28910,28950,320]
["2021-12-28","03:00:00",28940,28960,28940,28960,198]
["2021-12-28","04:00:00",28960,28990,28950,28960,274]
["2021-12-28","05:00:00",28960,28990,28930,28990,359]
["2021-12-28","06:00:00",28970,28970,28970,28970,72]
["2021-12-28","08:45:00",28930,28960,28890,28910,1783]
["2021-12-28","09:00:00",28910,29070,28810,29030,8938]
["2021-12-28","10:00:00",29030,29030,28900,28930,3778]
["2021-12-28","11:00:00",28930,28940,28880,28910,1480]
["2021-12-28","12:00:00",28910,28950,28880,28940,1650]
["2021-12-28","13:00:00",28940,28960,28910,28910,1436]
["2021-12-28","14:00:00",28910,29010,28910,29000,3386]
["2021-12-28","15:00:00",28990,29020,28940,28940,3670]
["2021-12-29","16:30:00",28920,28930,28910,28930,683]
["2021-12-29","17:00:00",28930,29000,28920,29000,1254]
["2021-12-29","18:00:00",28990,29020,28980,29000,658]
["2021-12-29","19:00:00",29000,29010,28990,29000,360]
["2021-12-29","20:00:00",29000,29000,28990,28990,270]
["2021-12-29","21:00:00",28990,29020,28990,29020,384]
["2021-12-29","22:00:00",29020,29020,28980,28980,292]
["2021-12-29","23:00:00",28980,29040,28960,29020,1193]
["2021-12-29","00:00:00",29020,29040,28980,29000,1259]
["2021-12-29","01:00:00",29000,29020,28980,29020,499]
["2021-12-29","02:00:00",29020,29030,28950,28970,541]
["2021-12-29","03:00:00",28960,28980,28950,28980,394]
["2021-12-29","04:00:00",28970,28970,28940,28960,369]
["2021-12-29","05:00:00",28970,29010,28950,28950,395]
["2021-12-29","06:00:00",28960,28960,28960,28960,58]
["2021-12-29","08:45:00",28940,29000,28940,28990,1085]
["2021-12-29","09:00:00",28980,29080,28960,28990,5009]
["2021-12-29","10:00:00",28990,28990,28770,28770,7422]
["2021-12-29","11:00:00",28770,28800,28700,28800,3660]
["2021-12-29","12:00:00",28810,28860,28790,28860,1931]
["2021-12-29","13:00:00",28850,28860,28820,28820,1272]
["2021-12-29","14:00:00",28830,28860,28800,28840,1934]
["2021-12-29","15:00:00",28850,28900,28830,28830,3024]
["2021-12-30","16:30:00",28850,28890,28850,28880,551]
["2021-12-30","17:00:00",28880,28890,28860,28890,950]
["2021-12-30","18:00:00",28890,28900,28860,28870,378]
["2021-12-30","19:00:00",28880,28880,28860,28860,275]
["2021-12-30","20:00:00",28850,28850,28820,28830,350]
["2021-12-30","21:00:00",28840,28840,28820,28820,564]
["2021-12-30","22:00:00",28810,28820,28770,28790,480]
["2021-12-30","23:00:00",28800,28820,28750,28770,1151]
["2021-12-30","00:00:00",28780,28810,28700,28810,1354]
["2021-12-30","01:00:00",28810,28820,28780,28800,647]
["2021-12-30","02:00:00",28800,28800,28760,28800,171]
["2021-12-30","03:00:00",28810,28820,28800,28820,156]
["2021-12-30","04:00:00",28810,28850,28810,28840,207]
["2021-12-30","05:00:00",28840,28870,28830,28860,248]
["2021-12-30","06:00:00",28810,28810,28810,28810,55]
["2021-12-30","08:45:00",28790,28820,28760,28770,801]
["2021-12-30","09:00:00",28780,28780,28550,28760,7543]
["2021-12-30","10:00:00",28760,28880,28720,28850,4600]
["2021-12-30","11:00:00",28850,28890,28820,28820,1761]
["2021-12-30","12:00:00",28820,28840,28770,28770,1671]
["2021-12-30","13:00:00",28770,28830,28770,28810,1585]
["2021-12-30","14:00:00",28820,28860,28790,28790,4459]
["2021-12-30","15:00:00",28790,28870,28770,28870,3155]
["2022-01-04","16:30:00",28840,28870,28840,28850,711]
["2022-01-04","17:00:00",28860,28890,28860,28890,767]
["2022-01-04","18:00:00",28890,28940,28880,28920,538]
["2022-01-04","19:00:00",28920,28920,28890,28900,337]
["2022-01-04","20:00:00",28890,28920,28880,28900,816]
["2022-01-04","21:00:00",28900,28900,28880,28880,280]
["2022-01-04","22:00:00",28890,28900,28870,28900,195]
["2022-01-04","23:00:00",28900,28930,28900,28900,898]
["2022-01-04","00:00:00",28900,28930,28900,28910,689]
["2022-01-04","01:00:00",28910,28940,28910,28920,330]
["2022-01-04","02:00:00",28920,28930,28900,28920,291]
["2022-01-04","03:00:00",28910,28920,28910,28920,80]
["2022-01-04","04:00:00",28920,28930,28900,28920,201]
["2022-01-04","05:00:00",28910,28910,28800,28830,515]
["2022-01-04","06:00:00",28840,28840,28840,28840,73]

{"sheet":"3min","index":7,"n_rows":87224,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27510,27510,346,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27510,27520,3940]
["2021-01-04","16:33:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-01-04","16:33:00",27515,27520,27510,27520,466]
["2021-01-04","16:36:00",27510,27510,27510,27510,95,null,null,null,null,null,null,null,"2021-01-04","16:36:00",27515,27515,27505,27515,1067]
["2021-01-04","16:39:00",27510,27510,27510,27510,17,null,null,null,null,null,null,null,"2021-01-04","16:39:00",27515,27520,27510,27515,830]
["2021-01-04","16:42:00",27510,27520,27510,27510,87,null,null,null,null,null,null,null,"2021-01-04","16:42:00",27515,27520,27510,27510,1464]
["2021-01-04","16:45:00",27510,27510,27500,27500,65,null,null,null,null,null,null,null,"2021-01-04","16:45:00",27510,27515,27500,27505,1133]
["2021-01-04","16:48:00",27500,27510,27500,27500,44,null,null,null,null,null,null,null,"2021-01-04","16:48:00",27510,27510,27500,27505,641]
["2021-01-04","16:51:00",27510,27510,27510,27510,31,null,null,null,null,null,null,null,"2021-01-04","16:51:00",27505,27510,27500,27510,415]
["2021-01-04","16:54:00",27500,27500,27490,27490,17,null,null,null,null,null,null,null,"2021-01-04","16:54:00",27510,27510,27490,27495,757]
["2021-01-04","16:57:00",27490,27500,27490,27500,21,null,null,null,null,null,null,null,"2021-01-04","16:57:00",27495,27510,27490,27505,1360]
["2021-01-04","17:00:00",27500,27510,27500,27510,70,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27510,27495,27505,851]
["2021-01-04","17:03:00",27510,27510,27510,27510,78,null,null,null,null,null,null,null,"2021-01-04","17:03:00",27510,27520,27505,27515,1498]
["2021-01-04","17:06:00",27510,27510,27500,27500,67,null,null,null,null,null,null,null,"2021-01-04","17:06:00",27510,27520,27495,27500,1469]
["2021-01-04","17:09:00",27500,27520,27500,27520,70,null,null,null,null,null,null,null,"2021-01-04","17:09:00",27500,27520,27500,27520,1176]
["2021-01-04","17:12:00",27520,27530,27520,27530,48,null,null,null,null,null,null,null,"2021-01-04","17:12:00",27520,27540,27520,27530,1314]
["2021-01-04","17:15:00",27520,27520,27520,27520,30,null,null,null,null,null,null,null,"2021-01-04","17:15:00",27530,27530,27515,27515,1098]
["2021-01-04","17:18:00",27520,27530,27520,27530,66,null,null,null,null,null,null,null,"2021-01-04","17:18:00",27515,27535,27515,27525,1048]
["2021-01-04","17:21:00",27520,27530,27520,27520,34,null,null,null,null,null,null,null,"2021-01-04","17:21:00",27525,27525,27515,27520,404]
["2021-01-04","17:24:00",27530,27540,27530,27540,14,null,null,null,null,null,null,null,"2021-01-04","17:24:00",27525,27540,27525,27535,560]
["2021-01-04","17:27:00",27530,27540,27530,27540,36,null,null,null,null,null,null,null,"2021-01-04","17:27:00",27540,27545,27535,27545,1037]
["2021-01-04","17:30:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","17:30:00",27545,27550,27540,27550,853]
["2021-01-04","17:33:00",27550,27560,27550,27550,140,null,null,null,null,null,null,null,"2021-01-04","17:33:00",27550,27565,27545,27555,3019]
["2021-01-04","17:36:00",27550,27560,27550,27560,47,null,null,null,null,null,null,null,"2021-01-04","17:36:00",27555,27560,27540,27555,1012]
["2021-01-04","17:39:00",27560,27560,27550,27550,9,null,null,null,null,null,null,null,"2021-01-04","17:39:00",27555,27560,27550,27550,201]
["2021-01-04","17:42:00",27550,27560,27550,27560,35,null,null,null,null,null,null,null,"2021-01-04","17:42:00",27550,27560,27545,27555,895]
["2021-01-04","17:45:00",27550,27550,27540,27540,28,null,null,null,null,null,null,null,"2021-01-04","17:45:00",27555,27555,27540,27550,602]
["2021-01-04","17:48:00",27540,27550,27540,27550,48,null,null,null,null,null,null,null,"2021-01-04","17:48:00",27545,27550,27540,27540,899]
["2021-01-04","17:51:00",27540,27540,27510,27510,160,null,null,null,null,null,null,null,"2021-01-04","17:51:00",27540,27540,27510,27515,2695]
["2021-01-04","17:54:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","17:54:00",27515,27520,27510,27520,535]
["2021-01-04","17:57:00",27520,27520,27520,27520,36,null,null,null,null,null,null,null,"2021-01-04","17:57:00",27520,27530,27515,27525,989]
["2021-01-04","18:00:00",27520,27520,27520,27520,36,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27525,27510,27510,742]
["2021-01-04","18:03:00",27510,27510,27510,27510,15,null,null,null,null,null,null,null,"2021-01-04","18:03:00",27510,27520,27510,27515,668]
["2021-01-04","18:06:00",27520,27520,27520,27520,27,null,null,null,null,null,null,null,"2021-01-04","18:06:00",27520,27525,27520,27525,557]
["2021-01-04","18:09:00",27520,27530,27520,27520,58,null,null,null,null,null,null,null,"2021-01-04","18:09:00",27525,27525,27515,27520,328]
["2021-01-04","18:12:00",27520,27520,27520,27520,12,null,null,null,null,null,null,null,"2021-01-04","18:12:00",27520,27525,27515,27520,187]
["2021-01-04","18:15:00",27520,27530,27520,27530,53,null,null,null,null,null,null,null,"2021-01-04","18:15:00",27525,27535,27520,27535,1374]
["2021-01-04","18:18:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","18:18:00",27540,27540,27530,27535,463]
["2021-01-04","18:21:00",27530,27530,27530,27530,42,null,null,null,null,null,null,null,"2021-01-04","18:21:00",27535,27535,27525,27530,313]
["2021-01-04","18:24:00",27530,27530,27530,27530,7,null,null,null,null,null,null,null,"2021-01-04","18:24:00",27525,27530,27525,27525,282]
["2021-01-04","18:27:00",27530,27530,27530,27530,18,null,null,null,null,null,null,null,"2021-01-04","18:27:00",27525,27535,27525,27525,285]
["2021-01-04","18:30:00",27520,27530,27510,27520,73,null,null,null,null,null,null,null,"2021-01-04","18:30:00",27525,27525,27510,27520,681]
["2021-01-04","18:33:00",27520,27520,27520,27520,23,null,null,null,null,null,null,null,"2021-01-04","18:33:00",27520,27520,27515,27520,324]
["2021-01-04","18:36:00",27520,27520,27510,27510,34,null,null,null,null,null,null,null,"2021-01-04","18:36:00",27520,27520,27500,27505,921]
["2021-01-04","18:39:00",27510,27510,27510,27510,20,null,null,null,null,null,null,null,"2021-01-04","18:39:00",27505,27510,27505,27505,772]
["2021-01-04","18:42:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","18:42:00",27510,27510,27500,27505,349]
["2021-01-04","18:45:00",27510,27510,27500,27500,47,null,null,null,null,null,null,null,"2021-01-04","18:45:00",27505,27510,27490,27495,1025]
["2021-01-04","18:48:00",27500,27500,27500,27500,3,null,null,null,null,null,null,null,"2021-01-04","18:48:00",27495,27500,27490,27490,535]
["2021-01-04","18:51:00",27490,27510,27490,27510,110,null,null,null,null,null,null,null,"2021-01-04","18:51:00",27495,27510,27490,27505,1093]
["2021-01-04","18:54:00",27500,27510,27500,27500,51,null,null,null,null,null,null,null,"2021-01-04","18:54:00",27505,27505,27495,27500,539]
["2021-01-04","18:57:00",27510,27510,27510,27510,2,null,null,null,null,null,null,null,"2021-01-04","18:57:00",27500,27510,27500,27505,395]
["2021-01-04","19:00:00",27510,27510,27510,27510,36,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27510,27500,27505,323]
["2021-01-04","19:03:00",27510,27520,27510,27520,31,null,null,null,null,null,null,null,"2021-01-04","19:03:00",27505,27520,27505,27520,751]
["2021-01-04","19:06:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:06:00",27515,27520,27510,27515,312]
["2021-01-04","19:09:00",27520,27520,27520,27520,32,null,null,null,null,null,null,null,"2021-01-04","19:09:00",27520,27525,27515,27525,276]
["2021-01-04","19:12:00",27520,27520,27520,27520,9,null,null,null,null,null,null,null,"2021-01-04","19:12:00",27520,27525,27515,27515,219]
["2021-01-04","19:15:00",27510,27520,27510,27520,43,null,null,null,null,null,null,null,"2021-01-04","19:15:00",27515,27520,27510,27520,673]
["2021-01-04","19:18:00",27520,27530,27520,27530,46,null,null,null,null,null,null,null,"2021-01-04","19:18:00",27520,27535,27520,27525,760]
["2021-01-04","19:21:00",27530,27530,27530,27530,23,null,null,null,null,null,null,null,"2021-01-04","19:21:00",27525,27535,27525,27530,575]
["2021-01-04","19:24:00",27530,27530,27520,27520,66,null,null,null,null,null,null,null,"2021-01-04","19:24:00",27525,27530,27520,27520,685]
["2021-01-04","19:27:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:27:00",27525,27530,27520,27525,403]
["2021-01-04","19:30:00",27520,27520,27520,27520,16,null,null,null,null,null,null,null,"2021-01-04","19:30:00",27525,27525,27520,27520,247]
["2021-01-04","19:33:00",27520,27520,27520,27520,23,null,null,null,null,null,null,null,"2021-01-04","19:33:00",27515,27525,27515,27525,359]
["2021-01-04","19:36:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","19:36:00",27525,27525,27520,27525,206]
["2021-01-04","19:39:00",27520,27520,27520,27520,1,null,null,null,null,null,null,null,"2021-01-04","19:39:00",27525,27530,27525,27525,296]
["2021-01-04","19:42:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:42:00",27525,27525,27520,27525,162]
["2021-01-04","19:45:00",27520,27520,27520,27520,0,null,null,null,null,null,null,null,"2021-01-04","19:45:00",27520,27530,27520,27525,277]
["2021-01-04","19:48:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","19:48:00",27525,27525,27520,27520,125]
["2021-01-04","19:51:00",27520,27520,27520,27520,25,null,null,null,null,null,null,null,"2021-01-04","19:51:00",27515,27525,27515,27525,230]
["2021-01-04","19:54:00",27530,27530,27530,27530,63,null,null,null,null,null,null,null,"2021-01-04","19:54:00",27525,27535,27525,27530,814]
["2021-01-04","19:57:00",27530,27530,27530,27530,10,null,null,null,null,null,null,null,"2021-01-04","19:57:00",27530,27535,27525,27535,203]
["2021-01-04","20:00:00",27530,27530,27530,27530,0,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27530,27530,390]
["2021-01-04","20:03:00",27530,27530,27530,27530,16,null,null,null,null,null,null,null,"2021-01-04","20:03:00",27530,27535,27525,27535,672]
["2021-01-04","20:06:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-04","20:06:00",27530,27540,27530,27535,214]
["2021-01-04","20:09:00",27530,27540,27530,27540,37,null,null,null,null,null,null,null,"2021-01-04","20:09:00",27535,27540,27530,27535,390]
["2021-01-04","20:12:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:12:00",27535,27540,27535,27540,22]
["2021-01-04","20:15:00",27540,27540,27540,27540,0,null,null,null,null,null,null,null,"2021-01-04","20:15:00",27535,27540,27535,27535,240]
["2021-01-04","20:18:00",27540,27540,27520,27520,61,null,null,null,null,null,null,null,"2021-01-04","20:18:00",27535,27540,27520,27520,651]
["2021-01-04","20:21:00",27520,27520,27490,27500,97,null,null,null,null,null,null,null,"2021-01-04","20:21:00",27520,27520,27500,27505,1333]
["2021-01-04","20:24:00",27500,27510,27500,27510,22,null,null,null,null,null,null,null,"2021-01-04","20:24:00",27500,27510,27495,27510,587]
["2021-01-04","20:27:00",27510,27510,27510,27510,5,null,null,null,null,null,null,null,"2021-01-04","20:27:00",27510,27515,27510,27515,297]
["2021-01-04","20:30:00",27520,27530,27520,27530,12,null,null,null,null,null,null,null,"2021-01-04","20:30:00",27515,27525,27515,27525,433]
["2021-01-04","20:33:00",27520,27520,27520,27520,11,null,null,null,null,null,null,null,"2021-01-04","20:33:00",27525,27525,27510,27520,377]
["2021-01-04","20:36:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","20:36:00",27520,27520,27515,27520,76]
["2021-01-04","20:39:00",27510,27510,27510,27510,9,null,null,null,null,null,null,null,"2021-01-04","20:39:00",27520,27520,27510,27510,236]
["2021-01-04","20:42:00",27510,27510,27510,27510,20,null,null,null,null,null,null,null,"2021-01-04","20:42:00",27510,27515,27505,27515,279]
["2021-01-04","20:45:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","20:45:00",27515,27515,27510,27515,218]
["2021-01-04","20:48:00",27510,27510,27500,27510,26,null,null,null,null,null,null,null,"2021-01-04","20:48:00",27510,27515,27505,27510,496]
["2021-01-04","20:51:00",27510,27510,27510,27510,6,null,null,null,null,null,null,null,"2021-01-04","20:51:00",27510,27510,27510,27510,37]
["2021-01-04","20:54:00",27510,27510,27510,27510,4,null,null,null,null,null,null,null,"2021-01-04","20:54:00",27510,27515,27510,27515,417]
["2021-01-04","20:57:00",27510,27510,27510,27510,8,null,null,null,null,null,null,null,"2021-01-04","20:57:00",27510,27515,27510,27515,144]
["2021-01-04","21:00:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27515,27515,297]
["2021-01-04","21:03:00",27510,27510,27510,27510,11,null,null,null,null,null,null,null,"2021-01-04","21:03:00",27515,27515,27510,27510,192]
["2021-01-04","21:06:00",27510,27510,27510,27510,3,null,null,null,null,null,null,null,"2021-01-04","21:06:00",27510,27510,27505,27510,76]
["2021-01-04","21:09:00",27510,27510,27510,27510,10,null,null,null,null,null,null,null,"2021-01-04","21:09:00",27510,27510,27505,27510,206]
["2021-01-04","21:12:00",27510,27510,27510,27510,10,null,null,null,null,null,null,null,"2021-01-04","21:12:00",27505,27510,27505,27505,619]
["2021-01-04","21:15:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:15:00",27505,27510,27505,27505,137]
["2021-01-04","21:18:00",27510,27510,27500,27500,34,null,null,null,null,null,null,null,"2021-01-04","21:18:00",27505,27510,27500,27500,487]
["2021-01-04","21:21:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","21:21:00",27500,27510,27500,27510,327]
["2021-01-04","21:24:00",27510,27510,27510,27510,1,null,null,null,null,null,null,null,"2021-01-04","21:24:00",27505,27510,27500,27500,107]
["2021-01-04","21:27:00",27510,27510,27510,27510,0,null,null,null,null,null,null,null,"2021-01-04","21:27:00",27505,27505,27500,27500,104]
["2021-01-04","21:30:00",27510,27510,27500,27500,65,null,null,null,null,null,null,null,"2021-01-04","21:30:00",27505,27510,27495,27505,713]
["2021-01-04","21:33:00",27500,27500,27500,27500,17,null,null,null,null,null,null,null,"2021-01-04","21:33:00",27505,27505,27495,27495,430]
["2021-01-04","21:36:00",27490,27500,27490,27500,24,null,null,null,null,null,null,null,"2021-01-04","21:36:00",27495,27500,27490,27495,685]
["2021-01-04","21:39:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:39:00",27490,27500,27490,27500,166]
["2021-01-04","21:42:00",27500,27500,27500,27500,20,null,null,null,null,null,null,null,"2021-01-04","21:42:00",27500,27500,27495,27495,483]
["2021-01-04","21:45:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:45:00",27495,27500,27495,27500,246]
["2021-01-04","21:48:00",27500,27500,27500,27500,78,null,null,null,null,null,null,null,"2021-01-04","21:48:00",27495,27505,27495,27500,788]
["2021-01-04","21:51:00",27500,27500,27500,27500,0,null,null,null,null,null,null,null,"2021-01-04","21:51:00",27500,27500,27490,27495,178]
["2021-01-04","21:54:00",27490,27490,27490,27490,17,null,null,null,null,null,null,null,"2021-01-04","21:54:00",27495,27500,27490,27500,412]
["2021-01-04","21:57:00",27500,27500,27500,27500,41,null,null,null,null,null,null,null,"2021-01-04","21:57:00",27495,27500,27495,27495,636]
["2021-01-04","22:00:00",27500,27500,27500,27500,2,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27495,27495,206]
["2021-01-04","22:03:00",27490,27490,27490,27490,21,null,null,null,null,null,null,null,"2021-01-04","22:03:00",27495,27495,27480,27485,975]
["2021-01-04","22:06:00",27490,27490,27490,27490,0,null,null,null,null,null,null,null,"2021-01-04","22:06:00",27485,27490,27480,27490,266]
["2021-01-04","22:09:00",27490,27490,27490,27490,10,null,null,null,null,null,null,null,"2021-01-04","22:09:00",27485,27490,27480,27485,398]
["2021-01-04","22:12:00",27490,27490,27490,27490,14,null,null,null,null,null,null,null,"2021-01-04","22:12:00",27490,27495,27490,27490,224]
["2021-01-04","22:15:00",27480,27490,27480,27490,23,null,null,null,null,null,null,null,"2021-01-04","22:15:00",27490,27490,27480,27480,527]
["2021-01-04","22:18:00",27490,27490,27490,27490,2,null,null,null,null,null,null,null,"2021-01-04","22:18:00",27485,27485,27480,27480,100]
["2021-01-04","22:21:00",27480,27480,27480,27480,12,null,null,null,null,null,null,null,"2021-01-04","22:21:00",27480,27485,27480,27480,507]
["2021-01-04","22:24:00",27480,27480,27480,27480,45,null,null,null,null,null,null,null,"2021-01-04","22:24:00",27480,27485,27475,27480,423]
["2021-01-04","22:27:00",27480,27480,27480,27480,12,null,null,null,null,null,null,null,"2021-01-04","22:27:00",27480,27485,27475,27475,117]
["2021-01-04","22:30:00",27480,27480,27470,27470,3,null,null,null,null,null,null,null,"2021-01-04","22:30:00",27475,27480,27475,27475,47]
["2021-01-04","22:33:00",27470,27470,27470,27470,31,null,null,null,null,null,null,null,"2021-01-04","22:33:00",27475,27475,27460,27465,1576]
["2021-01-04","22:36:00",27470,27470,27470,27470,14,null,null,null,null,null,null,null,"2021-01-04","22:36:00",27465,27475,27465,27470,565]
["2021-01-04","22:39:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","22:39:00",27470,27470,27460,27460,170]
["2021-01-04","22:42:00",27460,27460,27450,27460,69,null,null,null,null,null,null,null,"2021-01-04","22:42:00",27460,27465,27455,27465,695]
["2021-01-04","22:45:00",27460,27460,27460,27460,22,null,null,null,null,null,null,null,"2021-01-04","22:45:00",27465,27465,27455,27455,170]
["2021-01-04","22:48:00",27460,27460,27450,27460,10,null,null,null,null,null,null,null,"2021-01-04","22:48:00",27455,27465,27450,27450,797]
["2021-01-04","22:51:00",27450,27450,27450,27450,37,null,null,null,null,null,null,null,"2021-01-04","22:51:00",27450,27455,27445,27455,803]
["2021-01-04","22:54:00",27460,27460,27450,27450,23,null,null,null,null,null,null,null,"2021-01-04","22:54:00",27460,27460,27445,27455,511]
["2021-01-04","22:57:00",27450,27450,27450,27450,1,null,null,null,null,null,null,null,"2021-01-04","22:57:00",27455,27455,27450,27450,260]
["2021-01-04","23:00:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27460,27450,27455,352]
["2021-01-04","23:03:00",27450,27450,27450,27450,34,null,null,null,null,null,null,null,"2021-01-04","23:03:00",27455,27460,27445,27450,681]
["2021-01-04","23:06:00",27450,27450,27450,27450,1,null,null,null,null,null,null,null,"2021-01-04","23:06:00",27455,27460,27455,27455,343]
["2021-01-04","23:09:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:09:00",27455,27460,27450,27460,227]
["2021-01-04","23:12:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:12:00",27460,27460,27455,27455,59]
["2021-01-04","23:15:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:15:00",27455,27460,27455,27455,29]
["2021-01-04","23:18:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:18:00",27460,27460,27455,27455,32]
["2021-01-04","23:21:00",27460,27470,27460,27470,22,null,null,null,null,null,null,null,"2021-01-04","23:21:00",27460,27470,27455,27470,459]
["2021-01-04","23:24:00",27470,27470,27470,27470,53,null,null,null,null,null,null,null,"2021-01-04","23:24:00",27470,27480,27470,27475,708]
["2021-01-04","23:27:00",27480,27490,27480,27480,23,null,null,null,null,null,null,null,"2021-01-04","23:27:00",27480,27485,27475,27475,620]
["2021-01-04","23:30:00",27480,27490,27480,27490,94,null,null,null,null,null,null,null,"2021-01-04","23:30:00",27480,27495,27475,27495,1639]
["2021-01-04","23:33:00",27490,27490,27480,27490,87,null,null,null,null,null,null,null,"2021-01-04","23:33:00",27495,27495,27480,27490,1190]
["2021-01-04","23:36:00",27490,27500,27490,27500,123,null,null,null,null,null,null,null,"2021-01-04","23:36:00",27490,27505,27490,27500,1536]
["2021-01-04","23:39:00",27500,27510,27500,27510,67,null,null,null,null,null,null,null,"2021-01-04","23:39:00",27500,27510,27495,27505,1006]
["2021-01-04","23:42:00",27510,27510,27510,27510,60,null,null,null,null,null,null,null,"2021-01-04","23:42:00",27510,27520,27505,27520,858]
["2021-01-04","23:45:00",27520,27530,27520,27530,91,null,null,null,null,null,null,null,"2021-01-04","23:45:00",27520,27525,27510,27525,1373]
["2021-01-04","23:48:00",27530,27530,27520,27520,81,null,null,null,null,null,null,null,"2021-01-04","23:48:00",27525,27535,27520,27520,1515]
["2021-01-04","23:51:00",27520,27520,27510,27510,156,null,null,null,null,null,null,null,"2021-01-04","23:51:00",27520,27520,27505,27510,1137]
["2021-01-04","23:54:00",27510,27520,27500,27510,110,null,null,null,null,null,null,null,"2021-01-04","23:54:00",27510,27520,27500,27505,1358]
["2021-01-04","23:57:00",27510,27520,27510,27520,56,null,null,null,null,null,null,null,"2021-01-04","23:57:00",27505,27520,27505,27520,367]
["2021-01-04","00:00:00",27520,27520,27520,27520,88,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27525,27510,27525,1343]
["2021-01-04","00:03:00",27520,27520,27520,27520,17,null,null,null,null,null,null,null,"2021-01-04","00:03:00",27520,27525,27510,27515,594]
["2021-01-04","00:06:00",27510,27520,27500,27500,48,null,null,null,null,null,null,null,"2021-01-04","00:06:00",27515,27520,27500,27500,547]
["2021-01-04","00:09:00",27510,27510,27500,27500,49,null,null,null,null,null,null,null,"2021-01-04","00:09:00",27505,27510,27495,27505,928]
["2021-01-04","00:12:00",27510,27510,27510,27510,80,null,null,null,null,null,null,null,"2021-01-04","00:12:00",27505,27515,27500,27505,630]
["2021-01-04","00:15:00",27500,27510,27500,27510,82,null,null,null,null,null,null,null,"2021-01-04","00:15:00",27505,27510,27495,27505,807]
["2021-01-04","00:18:00",27510,27510,27510,27510,52,null,null,null,null,null,null,null,"2021-01-04","00:18:00",27510,27515,27510,27515,656]
["2021-01-04","00:21:00",27510,27520,27510,27520,30,null,null,null,null,null,null,null,"2021-01-04","00:21:00",27515,27520,27510,27515,488]
["2021-01-04","00:24:00",27520,27520,27520,27520,43,null,null,null,null,null,null,null,"2021-01-04","00:24:00",27520,27525,27510,27515,551]
["2021-01-04","00:27:00",27510,27520,27510,27520,3,null,null,null,null,null,null,null,"2021-01-04","00:27:00",27515,27520,27510,27520,476]
["2021-01-04","00:30:00",27510,27530,27510,27530,103,null,null,null,null,null,null,null,"2021-01-04","00:30:00",27520,27530,27520,27525,1497]
["2021-01-04","00:33:00",27520,27520,27520,27520,15,null,null,null,null,null,null,null,"2021-01-04","00:33:00",27520,27525,27515,27515,505]
["2021-01-04","00:36:00",27510,27510,27490,27490,80,null,null,null,null,null,null,null,"2021-01-04","00:36:00",27510,27510,27490,27500,1034]
["2021-01-04","00:39:00",27500,27510,27500,27510,47,null,null,null,null,null,null,null,"2021-01-04","00:39:00",27495,27510,27495,27510,931]
["2021-01-04","00:42:00",27510,27520,27510,27520,17,null,null,null,null,null,null,null,"2021-01-04","00:42:00",27510,27520,27510,27520,357]
["2021-01-04","00:45:00",27510,27530,27510,27530,34,null,null,null,null,null,null,null,"2021-01-04","00:45:00",27515,27530,27510,27530,776]
["2021-01-04","00:48:00",27520,27520,27520,27520,15,null,null,null,null,null,null,null,"2021-01-04","00:48:00",27530,27530,27520,27520,657]
["2021-01-04","00:51:00",27530,27530,27530,27530,22,null,null,null,null,null,null,null,"2021-01-04","00:51:00",27520,27535,27520,27535,504]
["2021-01-04","00:54:00",27530,27550,27530,27550,48,null,null,null,null,null,null,null,"2021-01-04","00:54:00",27535,27545,27530,27545,1164]
["2021-01-04","00:57:00",27550,27550,27540,27540,35,null,null,null,null,null,null,null,"2021-01-04","00:57:00",27545,27550,27540,27545,976]
["2021-01-04","01:00:00",27550,27550,27550,27550,37,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27550,27540,27545,698]
["2021-01-04","01:03:00",27550,27550,27550,27550,49,null,null,null,null,null,null,null,"2021-01-04","01:03:00",27550,27550,27545,27550,574]
["2021-01-04","01:06:00",27550,27560,27550,27560,6,null,null,null,null,null,null,null,"2021-01-04","01:06:00",27550,27560,27550,27560,873]
["2021-01-04","01:09:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","01:09:00",27555,27555,27550,27555,312]
["2021-01-04","01:12:00",27560,27560,27560,27560,58,null,null,null,null,null,null,null,"2021-01-04","01:12:00",27555,27560,27555,27560,595]
["2021-01-04","01:15:00",27560,27560,27560,27560,37,null,null,null,null,null,null,null,"2021-01-04","01:15:00",27560,27570,27560,27565,1220]
["2021-01-04","01:18:00",27560,27580,27560,27580,68,null,null,null,null,null,null,null,"2021-01-04","01:18:00",27565,27585,27560,27585,1356]
["2021-01-04","01:21:00",27580,27580,27580,27580,20,null,null,null,null,null,null,null,"2021-01-04","01:21:00",27585,27590,27580,27590,854]
["2021-01-04","01:24:00",27590,27590,27590,27590,93,null,null,null,null,null,null,null,"2021-01-04","01:24:00",27585,27600,27580,27580,1603]
["2021-01-04","01:27:00",27590,27590,27550,27550,117,null,null,null,null,null,null,null,"2021-01-04","01:27:00",27580,27590,27540,27545,2051]
["2021-01-04","01:30:00",27550,27560,27550,27560,64,null,null,null,null,null,null,null,"2021-01-04","01:30:00",27545,27565,27540,27555,1722]
["2021-01-04","01:33:00",27560,27560,27560,27560,10,null,null,null,null,null,null,null,"2021-01-04","01:33:00",27555,27560,27550,27560,606]
["2021-01-04","01:36:00",27560,27570,27560,27570,29,null,null,null,null,null,null,null,"2021-01-04","01:36:00",27560,27575,27560,27575,1019]
["2021-01-04","01:39:00",27570,27570,27570,27570,82,null,null,null,null,null,null,null,"2021-01-04","01:39:00",27575,27575,27560,27565,1177]
["2021-01-04","01:42:00",27570,27580,27570,27580,111,null,null,null,null,null,null,null,"2021-01-04","01:42:00",27565,27585,27565,27575,714]
["2021-01-04","01:45:00",27570,27570,27570,27570,19,null,null,null,null,null,null,null,"2021-01-04","01:45:00",27575,27580,27565,27565,457]
["2021-01-04","01:48:00",27560,27570,27560,27570,99,null,null,null,null,null,null,null,"2021-01-04","01:48:00",27565,27575,27555,27575,706]
["2021-01-04","01:51:00",27580,27580,27580,27580,33,null,null,null,null,null,null,null,"2021-01-04","01:51:00",27580,27580,27575,27580,372]
["2021-01-04","01:54:00",27580,27580,27580,27580,41,null,null,null,null,null,null,null,"2021-01-04","01:54:00",27575,27585,27570,27580,336]
["2021-01-04","01:57:00",27580,27580,27570,27570,27,null,null,null,null,null,null,null,"2021-01-04","01:57:00",27580,27585,27570,27570,212]
["2021-01-04","02:00:00",27580,27580,27570,27570,43,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27575,27560,27570,419]
["2021-01-04","02:03:00",27570,27570,27570,27570,24,null,null,null,null,null,null,null,"2021-01-04","02:03:00",27570,27580,27570,27575,285]
["2021-01-04","02:06:00",27580,27580,27580,27580,21,null,null,null,null,null,null,null,"2021-01-04","02:06:00",27575,27585,27575,27580,273]
["2021-01-04","02:09:00",27580,27580,27570,27570,31,null,null,null,null,null,null,null,"2021-01-04","02:09:00",27580,27580,27565,27565,478]
["2021-01-04","02:12:00",27570,27570,27570,27570,16,null,null,null,null,null,null,null,"2021-01-04","02:12:00",27565,27575,27560,27565,428]
["2021-01-04","02:15:00",27570,27580,27570,27570,22,null,null,null,null,null,null,null,"2021-01-04","02:15:00",27565,27575,27565,27575,166]
["2021-01-04","02:18:00",27570,27570,27570,27570,36,null,null,null,null,null,null,null,"2021-01-04","02:18:00",27575,27575,27565,27565,191]
["2021-01-04","02:21:00",27570,27570,27570,27570,16,null,null,null,null,null,null,null,"2021-01-04","02:21:00",27565,27575,27565,27565,232]
["2021-01-04","02:24:00",27560,27570,27560,27570,15,null,null,null,null,null,null,null,"2021-01-04","02:24:00",27565,27570,27555,27570,337]
["2021-01-04","02:27:00",27570,27570,27570,27570,13,null,null,null,null,null,null,null,"2021-01-04","02:27:00",27570,27570,27570,27570,278]
["2021-01-04","02:30:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-04","02:30:00",27570,27570,27565,27565,243]
["2021-01-04","02:33:00",27560,27560,27560,27560,37,null,null,null,null,null,null,null,"2021-01-04","02:33:00",27560,27565,27555,27565,344]
["2021-01-04","02:36:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","02:36:00",27565,27570,27565,27565,190]
["2021-01-04","02:39:00",27560,27560,27560,27560,1,null,null,null,null,null,null,null,"2021-01-04","02:39:00",27570,27570,27560,27560,101]
["2021-01-04","02:42:00",27560,27560,27550,27550,11,null,null,null,null,null,null,null,"2021-01-04","02:42:00",27565,27565,27555,27555,379]
["2021-01-04","02:45:00",27550,27550,27550,27550,21,null,null,null,null,null,null,null,"2021-01-04","02:45:00",27555,27555,27545,27555,483]
["2021-01-04","02:48:00",27560,27560,27560,27560,3,null,null,null,null,null,null,null,"2021-01-04","02:48:00",27555,27560,27550,27555,386]
["2021-01-04","02:51:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","02:51:00",27555,27555,27555,27555,142]
["2021-01-04","02:54:00",27550,27550,27550,27550,2,null,null,null,null,null,null,null,"2021-01-04","02:54:00",27555,27555,27550,27555,74]
["2021-01-04","02:57:00",27550,27550,27550,27550,2,null,null,null,null,null,null,null,"2021-01-04","02:57:00",27555,27560,27555,27560,111]
["2021-01-04","03:00:00",27560,27560,27560,27560,71,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27560,27550,27560,662]
["2021-01-04","03:03:00",27560,27560,27550,27550,46,null,null,null,null,null,null,null,"2021-01-04","03:03:00",27560,27560,27550,27550,548]
["2021-01-04","03:06:00",27550,27550,27550,27550,7,null,null,null,null,null,null,null,"2021-01-04","03:06:00",27550,27555,27545,27555,121]
["2021-01-04","03:09:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:09:00",27555,27560,27555,27555,59]
["2021-01-04","03:12:00",27560,27560,27560,27560,29,null,null,null,null,null,null,null,"2021-01-04","03:12:00",27555,27565,27555,27555,201]
["2021-01-04","03:15:00",27560,27560,27560,27560,10,null,null,null,null,null,null,null,"2021-01-04","03:15:00",27555,27565,27555,27555,215]
["2021-01-04","03:18:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:18:00",27555,27560,27555,27555,7]
["2021-01-04","03:21:00",27560,27560,27560,27560,5,null,null,null,null,null,null,null,"2021-01-04","03:21:00",27555,27560,27555,27555,84]
["2021-01-04","03:24:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-01-04","03:24:00",27555,27560,27555,27560,23]
["2021-01-04","03:27:00",27550,27550,27550,27550,13,null,null,null,null,null,null,null,"2021-01-04","03:27:00",27555,27555,27545,27545,199]
["2021-01-04","03:30:00",27550,27550,27550,27550,41,null,null,null,null,null,null,null,"2021-01-04","03:30:00",27545,27550,27545,27545,267]
["2021-01-04","03:33:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:33:00",27545,27550,27545,27545,22]
["2021-01-04","03:36:00",27550,27550,27550,27550,25,null,null,null,null,null,null,null,"2021-01-04","03:36:00",27550,27550,27550,27550,136]
["2021-01-04","03:39:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-04","03:39:00",27545,27545,27540,27540,236]
["2021-01-04","03:42:00",27550,27550,27550,27550,29,null,null,null,null,null,null,null,"2021-01-04","03:42:00",27540,27550,27540,27550,178]
["2021-01-04","03:45:00",27550,27550,27550,27550,3,null,null,null,null,null,null,null,"2021-01-04","03:45:00",27550,27555,27545,27555,192]
["2021-01-04","03:48:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-04","03:48:00",27555,27560,27555,27560,51]
["2021-01-04","03:51:00",27550,27550,27550,27550,5,null,null,null,null,null,null,null,"2021-01-04","03:51:00",27560,27560,27545,27545,162]
["2021-01-04","03:54:00",27540,27540,27540,27540,18,null,null,null,null,null,null,null,"2021-01-04","03:54:00",27545,27545,27540,27540,365]
["2021-01-04","03:57:00",27540,27540,27540,27540,4,null,null,null,null,null,null,null,"2021-01-04","03:57:00",27540,27540,27530,27530,120]
["2021-01-04","04:00:00",27530,27530,27530,27530,2,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27530,27535,177]
["2021-01-04","04:03:00",27530,27530,27530,27530,20,null,null,null,null,null,null,null,"2021-01-04","04:03:00",27535,27535,27530,27535,360]
["2021-01-04","04:06:00",27530,27530,27530,27530,18,null,null,null,null,null,null,null,"2021-01-04","04:06:00",27535,27535,27525,27525,79]
["2021-01-04","04:09:00",27520,27520,27520,27520,4,null,null,null,null,null,null,null,"2021-01-04","04:09:00",27525,27525,27510,27515,982]
["2021-01-04","04:12:00",27510,27510,27510,27510,23,null,null,null,null,null,null,null,"2021-01-04","04:12:00",27515,27515,27510,27515,635]
["2021-01-04","04:15:00",27510,27510,27510,27510,15,null,null,null,null,null,null,null,"2021-01-04","04:15:00",27515,27515,27510,27510,275]
["2021-01-04","04:18:00",27510,27510,27510,27510,23,null,null,null,null,null,null,null,"2021-01-04","04:18:00",27510,27515,27500,27505,305]
["2021-01-04","04:21:00",27500,27500,27490,27500,45,null,null,null,null,null,null,null,"2021-01-04","04:21:00",27500,27500,27500,27500,672]
["2021-01-04","04:24:00",27500,27500,27500,27500,4,null,null,null,null,null,null,null,"2021-01-04","04:24:00",27500,27500,27490,27500,202]
["2021-01-04","04:27:00",27490,27490,27490,27490,23,null,null,null,null,null,null,null,"2021-01-04","04:27:00",27500,27500,27490,27490,481]
["2021-01-04","04:30:00",27480,27480,27480,27480,20,null,null,null,null,null,null,null,"2021-01-04","04:30:00",27485,27490,27475,27480,625]
["2021-01-04","04:33:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:33:00",27480,27480,27470,27475,484]
["2021-01-04","04:36:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:36:00",27480,27480,27475,27480,99]
["2021-01-04","04:39:00",27480,27480,27480,27480,0,null,null,null,null,null,null,null,"2021-01-04","04:39:00",27480,27480,27475,27475,281]
["2021-01-04","04:42:00",27480,27490,27480,27490,32,null,null,null,null,null,null,null,"2021-01-04","04:42:00",27480,27495,27475,27490,516]
["2021-01-04","04:45:00",27480,27480,27480,27480,38,null,null,null,null,null,null,null,"2021-01-04","04:45:00",27490,27490,27480,27480,638]
["2021-01-04","04:48:00",27480,27480,27480,27480,3,null,null,null,null,null,null,null,"2021-01-04","04:48:00",27480,27485,27475,27475,335]
["2021-01-04","04:51:00",27470,27470,27470,27470,20,null,null,null,null,null,null,null,"2021-01-04","04:51:00",27480,27480,27465,27465,337]
["2021-01-04","04:54:00",27460,27460,27460,27460,36,null,null,null,null,null,null,null,"2021-01-04","04:54:00",27465,27470,27455,27465,1066]
["2021-01-04","04:57:00",27460,27470,27460,27470,44,null,null,null,null,null,null,null,"2021-01-04","04:57:00",27465,27475,27465,27470,313]
["2021-01-04","05:00:00",27470,27470,27460,27460,30,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27460,27460,534]
["2021-01-04","05:03:00",27460,27470,27460,27460,32,null,null,null,null,null,null,null,"2021-01-04","05:03:00",27460,27470,27460,27465,244]
["2021-01-04","05:06:00",27460,27460,27460,27460,32,null,null,null,null,null,null,null,"2021-01-04","05:06:00",27470,27470,27455,27465,378]
["2021-01-04","05:09:00",27460,27460,27450,27460,17,null,null,null,null,null,null,null,"2021-01-04","05:09:00",27465,27465,27455,27460,139]
["2021-01-04","05:12:00",27450,27460,27450,27460,11,null,null,null,null,null,null,null,"2021-01-04","05:12:00",27455,27460,27450,27460,290]
["2021-01-04","05:15:00",27460,27460,27450,27450,35,null,null,null,null,null,null,null,"2021-01-04","05:15:00",27460,27465,27450,27455,426]
["2021-01-04","05:18:00",27460,27460,27450,27450,63,null,null,null,null,null,null,null,"2021-01-04","05:18:00",27455,27455,27450,27455,819]
["2021-01-04","05:21:00",27460,27480,27460,27460,52,null,null,null,null,null,null,null,"2021-01-04","05:21:00",27460,27470,27455,27465,397]
["2021-01-04","05:24:00",27470,27470,27460,27470,16,null,null,null,null,null,null,null,"2021-01-04","05:24:00",27470,27470,27460,27465,246]
["2021-01-04","05:27:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-04","05:27:00",27465,27465,27465,27465,0]
["2021-01-04","05:30:00",27450,27450,27450,27450,114,null,null,null,null,null,null,null,"2021-01-04","05:30:00",27455,27455,27455,27455,1609]
["2021-01-04","08:45:00",27600,27660,27600,27620,1618,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27595,27620,13639]
["2021-01-04","08:48:00",27620,27630,27550,27570,384,null,null,null,null,null,null,null,"2021-01-04","08:48:00",27615,27625,27555,27575,5122]
["2021-01-04","08:51:00",27570,27590,27570,27580,75,null,null,null,null,null,null,null,"2021-01-04","08:51:00",27575,27590,27570,27590,1609]
["2021-01-04","08:54:00",27590,27620,27590,27620,184,null,null,null,null,null,null,null,"2021-01-04","08:54:00",27585,27625,27585,27620,3077]
["2021-01-04","08:57:00",27620,27630,27590,27590,381,null,null,null,null,null,null,null,"2021-01-04","08:57:00",27620,27630,27590,27590,6449]
["2021-01-04","09:00:00",27590,27600,27500,27530,1051,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27505,27530,19899]
["2021-01-04","09:03:00",27530,27550,27480,27490,742,null,null,null,null,null,null,null,"2021-01-04","09:03:00",27525,27555,27475,27490,10476]
["2021-01-04","09:06:00",27480,27490,27440,27490,1110,null,null,null,null,null,null,null,"2021-01-04","09:06:00",27490,27500,27430,27490,13212]
["2021-01-04","09:09:00",27480,27480,27410,27420,955,null,null,null,null,null,null,null,"2021-01-04","09:09:00",27485,27490,27410,27425,12977]
["2021-01-04","09:12:00",27420,27440,27380,27390,620,null,null,null,null,null,null,null,"2021-01-04","09:12:00",27420,27450,27390,27390,9279]
["2021-01-04","09:15:00",27400,27400,27340,27350,951,null,null,null,null,null,null,null,"2021-01-04","09:15:00",27390,27410,27340,27340,12473]
["2021-01-04","09:18:00",27350,27370,27330,27340,684,null,null,null,null,null,null,null,"2021-01-04","09:18:00",27340,27380,27330,27340,10364]
["2021-01-04","09:21:00",27340,27360,27330,27340,481,null,null,null,null,null,null,null,"2021-01-04","09:21:00",27345,27360,27330,27340,7030]
["2021-01-04","09:24:00",27340,27380,27330,27370,462,null,null,null,null,null,null,null,"2021-01-04","09:24:00",27340,27380,27335,27375,6058]
["2021-01-04","09:27:00",27370,27380,27340,27340,318,null,null,null,null,null,null,null,"2021-01-04","09:27:00",27375,27380,27340,27340,5204]
["2021-01-04","09:30:00",27340,27340,27190,27200,2274,null,null,null,null,null,null,null,"2021-01-04","09:30:00",27340,27340,27190,27205,27499]
["2021-01-04","09:33:00",27210,27240,27200,27210,873,null,null,null,null,null,null,null,"2021-01-04","09:33:00",27205,27245,27195,27210,13237]
["2021-01-04","09:36:00",27210,27230,27140,27140,1174,null,null,null,null,null,null,null,"2021-01-04","09:36:00",27210,27230,27135,27140,16377]
["2021-01-04","09:39:00",27140,27160,27080,27140,1038,null,null,null,null,null,null,null,"2021-01-04","09:39:00",27140,27165,27080,27150,18502]
["2021-01-04","09:42:00",27150,27180,27150,27160,631,null,null,null,null,null,null,null,"2021-01-04","09:42:00",27150,27180,27140,27165,8585]
["2021-01-04","09:45:00",27160,27160,27120,27130,522,null,null,null,null,null,null,null,"2021-01-04","09:45:00",27165,27165,27125,27135,5506]
["2021-01-04","09:48:00",27130,27130,27100,27110,532,null,null,null,null,null,null,null,"2021-01-04","09:48:00",27135,27135,27090,27110,6670]
["2021-01-04","09:51:00",27120,27130,27100,27100,733,null,null,null,null,null,null,null,"2021-01-04","09:51:00",27115,27135,27095,27110,6239]
["2021-01-04","09:54:00",27110,27110,27020,27020,1025,null,null,null,null,null,null,null,"2021-01-04","09:54:00",27105,27110,27020,27020,12929]
["2021-01-04","09:57:00",27020,27050,27010,27020,903,null,null,null,null,null,null,null,"2021-01-04","09:57:00",27020,27060,27015,27020,9858]
["2021-01-04","10:00:00",27020,27090,27020,27080,939,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27100,27020,27080,11483]
["2021-01-04","10:03:00",27080,27080,27050,27080,857,null,null,null,null,null,null,null,"2021-01-04","10:03:00",27080,27085,27050,27075,8409]
["2021-01-04","10:06:00",27080,27140,27080,27130,1076,null,null,null,null,null,null,null,"2021-01-04","10:06:00",27075,27150,27070,27130,13627]
["2021-01-04","10:09:00",27140,27150,27120,27120,504,null,null,null,null,null,null,null,"2021-01-04","10:09:00",27135,27150,27115,27120,6651]
["2021-01-04","10:12:00",27120,27120,27080,27090,379,null,null,null,null,null,null,null,"2021-01-04","10:12:00",27125,27125,27085,27095,5208]
["2021-01-04","10:15:00",27090,27090,27040,27050,590,null,null,null,null,null,null,null,"2021-01-04","10:15:00",27090,27090,27040,27045,7624]
["2021-01-04","10:18:00",27050,27060,27040,27050,332,null,null,null,null,null,null,null,"2021-01-04","10:18:00",27050,27065,27035,27060,4801]
["2021-01-04","10:21:00",27050,27120,27050,27120,516,null,null,null,null,null,null,null,"2021-01-04","10:21:00",27060,27125,27050,27125,5707]
["2021-01-04","10:24:00",27130,27140,27110,27130,593,null,null,null,null,null,null,null,"2021-01-04","10:24:00",27120,27145,27115,27135,6458]
["2021-01-04","10:27:00",27140,27160,27120,27150,524,null,null,null,null,null,null,null,"2021-01-04","10:27:00",27135,27155,27115,27150,5478]
["2021-01-04","10:30:00",27150,27160,27130,27130,311,null,null,null,null,null,null,null,"2021-01-04","10:30:00",27150,27165,27120,27120,5721]
["2021-01-04","10:33:00",27120,27130,27110,27120,276,null,null,null,null,null,null,null,"2021-01-04","10:33:00",27120,27135,27105,27120,3851]
["2021-01-04","10:36:00",27120,27150,27120,27150,252,null,null,null,null,null,null,null,"2021-01-04","10:36:00",27120,27155,27115,27145,3600]
["2021-01-04","10:39:00",27150,27170,27150,27170,237,null,null,null,null,null,null,null,"2021-01-04","10:39:00",27150,27170,27145,27170,4244]
["2021-01-04","10:42:00",27170,27210,27170,27210,541,null,null,null,null,null,null,null,"2021-01-04","10:42:00",27170,27220,27160,27210,7361]
["2021-01-04","10:45:00",27210,27230,27190,27210,672,null,null,null,null,null,null,null,"2021-01-04","10:45:00",27210,27235,27180,27205,9592]
["2021-01-04","10:48:00",27210,27260,27210,27250,530,null,null,null,null,null,null,null,"2021-01-04","10:48:00",27205,27255,27205,27245,6685]
["2021-01-04","10:51:00",27250,27280,27250,27280,404,null,null,null,null,null,null,null,"2021-01-04","10:51:00",27250,27285,27245,27280,8047]
["2021-01-04","10:54:00",27280,27290,27230,27240,1022,null,null,null,null,null,null,null,"2021-01-04","10:54:00",27275,27290,27225,27245,11291]
["2021-01-04","10:57:00",27240,27250,27220,27240,549,null,null,null,null,null,null,null,"2021-01-04","10:57:00",27240,27250,27225,27245,6032]
["2021-01-04","11:00:00",27240,27250,27230,27250,454,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27260,27225,27250,6089]
["2021-01-04","11:03:00",27250,27260,27230,27250,413,null,null,null,null,null,null,null,"2021-01-04","11:03:00",27250,27265,27225,27245,4687]
["2021-01-04","11:06:00",27250,27270,27240,27270,342,null,null,null,null,null,null,null,"2021-01-04","11:06:00",27245,27275,27240,27275,4128]
["2021-01-04","11:09:00",27270,27280,27230,27240,460,null,null,null,null,null,null,null,"2021-01-04","11:09:00",27275,27285,27225,27235,6509]
["2021-01-04","11:12:00",27240,27240,27230,27240,152,null,null,null,null,null,null,null,"2021-01-04","11:12:00",27235,27250,27225,27250,2710]
["2021-01-04","11:15:00",27250,27320,27240,27320,562,null,null,null,null,null,null,null,"2021-01-04","11:15:00",27250,27325,27245,27320,9870]
["2021-01-04","11:18:00",27320,27320,27290,27300,444,null,null,null,null,null,null,null,"2021-01-04","11:18:00",27320,27320,27285,27295,6631]
["2021-01-04","11:21:00",27300,27310,27300,27300,302,null,null,null,null,null,null,null,"2021-01-04","11:21:00",27295,27315,27290,27305,3877]
["2021-01-04","11:24:00",27310,27320,27290,27310,465,null,null,null,null,null,null,null,"2021-01-04","11:24:00",27305,27315,27290,27310,5573]
["2021-01-04","11:27:00",27310,27320,27310,27310,267,null,null,null,null,null,null,null,"2021-01-04","11:27:00",27310,27320,27300,27315,5338]
["2021-01-04","11:30:00",27310,27320,27300,27300,193,null,null,null,null,null,null,null,"2021-01-04","11:30:00",27310,27325,27300,27305,2923]
["2021-01-04","11:33:00",27310,27310,27280,27280,144,null,null,null,null,null,null,null,"2021-01-04","11:33:00",27305,27310,27275,27275,2347]
["2021-01-04","11:36:00",27280,27280,27240,27250,262,null,null,null,null,null,null,null,"2021-01-04","11:36:00",27275,27280,27245,27250,4273]
["2021-01-04","11:39:00",27240,27240,27220,27240,305,null,null,null,null,null,null,null,"2021-01-04","11:39:00",27250,27250,27225,27240,3802]
["2021-01-04","11:42:00",27240,27250,27240,27250,84,null,null,null,null,null,null,null,"2021-01-04","11:42:00",27240,27250,27230,27250,1181]
["2021-01-04","11:45:00",27250,27250,27220,27230,284,null,null,null,null,null,null,null,"2021-01-04","11:45:00",27250,27250,27225,27235,2362]
["2021-01-04","11:48:00",27240,27250,27230,27230,145,null,null,null,null,null,null,null,"2021-01-04","11:48:00",27230,27245,27230,27235,1462]
["2021-01-04","11:51:00",27230,27240,27230,27230,129,null,null,null,null,null,null,null,"2021-01-04","11:51:00",27235,27240,27225,27230,1404]
["2021-01-04","11:54:00",27240,27240,27230,27230,176,null,null,null,null,null,null,null,"2021-01-04","11:54:00",27230,27245,27225,27225,1788]
["2021-01-04","11:57:00",27230,27230,27200,27220,313,null,null,null,null,null,null,null,"2021-01-04","11:57:00",27230,27230,27205,27220,3397]
["2021-01-04","12:00:00",27220,27220,27180,27200,294,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27225,27185,27195,3669]
["2021-01-04","12:03:00",27200,27200,27180,27190,208,null,null,null,null,null,null,null,"2021-01-04","12:03:00",27195,27210,27180,27195,3036]
["2021-01-04","12:06:00",27190,27240,27190,27230,307,null,null,null,null,null,null,null,"2021-01-04","12:06:00",27195,27230,27190,27230,3099]
["2021-01-04","12:09:00",27220,27220,27200,27210,169,null,null,null,null,null,null,null,"2021-01-04","12:09:00",27230,27230,27205,27215,1607]
["2021-01-04","12:12:00",27220,27230,27220,27230,37,null,null,null,null,null,null,null,"2021-01-04","12:12:00",27215,27230,27215,27225,949]
["2021-01-04","12:15:00",27220,27220,27200,27210,172,null,null,null,null,null,null,null,"2021-01-04","12:15:00",27230,27230,27200,27215,2367]
["2021-01-04","12:18:00",27220,27220,27220,27220,88,null,null,null,null,null,null,null,"2021-01-04","12:18:00",27210,27230,27210,27225,1208]
["2021-01-04","12:21:00",27230,27240,27230,27240,175,null,null,null,null,null,null,null,"2021-01-04","12:21:00",27225,27245,27220,27235,2058]
["2021-01-04","12:24:00",27230,27230,27230,27230,52,null,null,null,null,null,null,null,"2021-01-04","12:24:00",27235,27240,27220,27235,935]
["2021-01-04","12:27:00",27240,27260,27240,27250,377,null,null,null,null,null,null,null,"2021-01-04","12:27:00",27235,27270,27235,27245,3994]
["2021-01-04","12:30:00",27240,27260,27230,27250,552,null,null,null,null,null,null,null,"2021-01-04","12:30:00",27245,27270,27225,27255,5780]
["2021-01-04","12:33:00",27260,27280,27260,27270,241,null,null,null,null,null,null,null,"2021-01-04","12:33:00",27255,27285,27255,27270,2488]
["2021-01-04","12:36:00",27260,27270,27260,27270,262,null,null,null,null,null,null,null,"2021-01-04","12:36:00",27265,27275,27250,27270,2193]
["2021-01-04","12:39:00",27270,27280,27260,27260,200,null,null,null,null,null,null,null,"2021-01-04","12:39:00",27270,27280,27260,27260,1824]
["2021-01-04","12:42:00",27270,27280,27270,27270,132,null,null,null,null,null,null,null,"2021-01-04","12:42:00",27260,27280,27260,27265,1241]
["2021-01-04","12:45:00",27270,27270,27260,27260,156,null,null,null,null,null,null,null,"2021-01-04","12:45:00",27265,27275,27260,27265,1218]
["2021-01-04","12:48:00",27260,27260,27260,27260,54,null,null,null,null,null,null,null,"2021-01-04","12:48:00",27265,27265,27255,27260,806]
["2021-01-04","12:51:00",27250,27250,27240,27250,205,null,null,null,null,null,null,null,"2021-01-04","12:51:00",27255,27260,27235,27250,2680]
["2021-01-04","12:54:00",27250,27250,27240,27240,152,null,null,null,null,null,null,null,"2021-01-04","12:54:00",27250,27250,27240,27245,1075]
["2021-01-04","12:57:00",27250,27260,27250,27260,157,null,null,null,null,null,null,null,"2021-01-04","12:57:00",27245,27265,27245,27260,2011]
["2021-01-04","13:00:00",27260,27280,27260,27280,168,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27285,27260,27270,2128]
["2021-01-04","13:03:00",27280,27300,27280,27300,268,null,null,null,null,null,null,null,"2021-01-04","13:03:00",27275,27300,27270,27300,2955]
["2021-01-04","13:06:00",27300,27300,27280,27290,190,null,null,null,null,null,null,null,"2021-01-04","13:06:00",27300,27300,27280,27285,1507]
["2021-01-04","13:09:00",27280,27280,27280,27280,94,null,null,null,null,null,null,null,"2021-01-04","13:09:00",27285,27290,27275,27280,948]
["2021-01-04","13:12:00",27280,27290,27280,27290,99,null,null,null,null,null,null,null,"2021-01-04","13:12:00",27275,27295,27275,27285,1333]
["2021-01-04","13:15:00",27280,27300,27270,27290,194,null,null,null,null,null,null,null,"2021-01-04","13:15:00",27285,27310,27270,27290,2371]
["2021-01-04","13:18:00",27290,27290,27280,27280,153,null,null,null,null,null,null,null,"2021-01-04","13:18:00",27290,27295,27270,27270,2285]
["2021-01-04","13:21:00",27270,27280,27270,27270,172,null,null,null,null,null,null,null,"2021-01-04","13:21:00",27270,27280,27265,27275,2563]
["2021-01-04","13:24:00",27270,27270,27260,27270,90,null,null,null,null,null,null,null,"2021-01-04","13:24:00",27275,27275,27265,27265,1272]
["2021-01-04","13:27:00",27270,27270,27270,27270,330,null,null,null,null,null,null,null,"2021-01-04","13:27:00",27270,27275,27265,27270,1866]
["2021-01-04","13:30:00",27270,27270,27260,27270,164,null,null,null,null,null,null,null,"2021-01-04","13:30:00",27265,27270,27265,27265,1298]
["2021-01-04","13:33:00",27260,27260,27210,27220,811,null,null,null,null,null,null,null,"2021-01-04","13:33:00",27265,27270,27210,27230,7661]
["2021-01-04","13:36:00",27230,27240,27230,27230,218,null,null,null,null,null,null,null,"2021-01-04","13:36:00",27230,27245,27225,27235,3255]
["2021-01-04","13:39:00",27240,27250,27240,27250,39,null,null,null,null,null,null,null,"2021-01-04","13:39:00",27235,27250,27235,27250,1117]
["2021-01-04","13:42:00",27240,27250,27240,27250,116,null,null,null,null,null,null,null,"2021-01-04","13:42:00",27250,27255,27245,27245,1030]
["2021-01-04","13:45:00",27240,27240,27220,27220,150,null,null,null,null,null,null,null,"2021-01-04","13:45:00",27245,27250,27225,27230,1499]
["2021-01-04","13:48:00",27230,27240,27230,27230,39,null,null,null,null,null,null,null,"2021-01-04","13:48:00",27225,27240,27225,27225,782]
["2021-01-04","13:51:00",27220,27220,27210,27220,193,null,null,null,null,null,null,null,"2021-01-04","13:51:00",27225,27230,27215,27220,1678]
["2021-01-04","13:54:00",27220,27230,27210,27230,95,null,null,null,null,null,null,null,"2021-01-04","13:54:00",27225,27235,27215,27235,2596]
["2021-01-04","13:57:00",27240,27260,27230,27250,251,null,null,null,null,null,null,null,"2021-01-04","13:57:00",27235,27260,27225,27255,3049]
["2021-01-04","14:00:00",27250,27260,27230,27260,380,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27260,27225,27260,5956]
["2021-01-04","14:03:00",27250,27250,27240,27250,101,null,null,null,null,null,null,null,"2021-01-04","14:03:00",27260,27260,27235,27245,1313]
["2021-01-04","14:06:00",27250,27250,27240,27250,65,null,null,null,null,null,null,null,"2021-01-04","14:06:00",27250,27255,27240,27250,936]
["2021-01-04","14:09:00",27250,27260,27250,27260,18,null,null,null,null,null,null,null,"2021-01-04","14:09:00",27255,27260,27250,27260,1637]
["2021-01-04","14:12:00",27260,27260,27250,27260,87,null,null,null,null,null,null,null,"2021-01-04","14:12:00",27260,27260,27250,27260,886]
["2021-01-04","14:15:00",27260,27260,27230,27230,382,null,null,null,null,null,null,null,"2021-01-04","14:15:00",27255,27265,27225,27225,2912]
["2021-01-04","14:18:00",27220,27230,27220,27220,241,null,null,null,null,null,null,null,"2021-01-04","14:18:00",27225,27235,27210,27220,2950]
["2021-01-04","14:21:00",27220,27220,27210,27220,120,null,null,null,null,null,null,null,"2021-01-04","14:21:00",27220,27225,27210,27215,1301]
["2021-01-04","14:24:00",27220,27230,27210,27230,100,null,null,null,null,null,null,null,"2021-01-04","14:24:00",27220,27235,27210,27230,1395]
["2021-01-04","14:27:00",27230,27240,27230,27240,134,null,null,null,null,null,null,null,"2021-01-04","14:27:00",27230,27245,27225,27240,1397]
["2021-01-04","14:30:00",27230,27240,27220,27220,137,null,null,null,null,null,null,null,"2021-01-04","14:30:00",27240,27240,27215,27220,1548]
["2021-01-04","14:33:00",27220,27220,27180,27190,423,null,null,null,null,null,null,null,"2021-01-04","14:33:00",27220,27220,27180,27180,4947]
["2021-01-04","14:36:00",27180,27200,27180,27200,201,null,null,null,null,null,null,null,"2021-01-04","14:36:00",27180,27200,27180,27200,1912]
["2021-01-04","14:39:00",27200,27220,27180,27210,441,null,null,null,null,null,null,null,"2021-01-04","14:39:00",27200,27225,27185,27215,4009]
["2021-01-04","14:42:00",27210,27230,27210,27220,150,null,null,null,null,null,null,null,"2021-01-04","14:42:00",27215,27235,27210,27215,1656]
["2021-01-04","14:45:00",27210,27220,27200,27220,225,null,null,null,null,null,null,null,"2021-01-04","14:45:00",27215,27225,27200,27220,3591]
["2021-01-04","14:48:00",27220,27230,27210,27220,119,null,null,null,null,null,null,null,"2021-01-04","14:48:00",27220,27225,27210,27215,2537]
["2021-01-04","14:51:00",27220,27220,27210,27220,165,null,null,null,null,null,null,null,"2021-01-04","14:51:00",27215,27220,27210,27220,2856]
["2021-01-04","14:54:00",27220,27240,27220,27220,435,null,null,null,null,null,null,null,"2021-01-04","14:54:00",27220,27235,27215,27220,4233]
["2021-01-04","14:57:00",27220,27250,27220,27250,997,null,null,null,null,null,null,null,"2021-01-04","14:57:00",27220,27250,27215,27245,8058]
["2021-01-04","15:00:00",27240,27280,27220,27270,1566,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27285,27225,27265,9919]
["2021-01-04","15:03:00",27270,27290,27270,27290,380,null,null,null,null,null,null,null,"2021-01-04","15:03:00",27265,27290,27265,27280,4477]
["2021-01-04","15:06:00",27290,27320,27270,27320,801,null,null,null,null,null,null,null,"2021-01-04","15:06:00",27285,27315,27270,27310,5768]
["2021-01-04","15:09:00",27320,27320,27300,27310,261,null,null,null,null,null,null,null,"2021-01-04","15:09:00",27315,27315,27300,27300,2061]
["2021-01-04","15:12:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-04","15:12:00",27300,27300,27300,27300,0]
["2021-01-04","15:15:00",27320,27320,27320,27320,3261,null,null,null,null,null,null,null,"2021-01-04","15:15:00",27320,27320,27320,27320,5442]
["2021-01-05","16:30:00",27370,27370,27350,27350,412,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27345,27350,4838]
["2021-01-05","16:33:00",27350,27350,27330,27330,75,null,null,null,null,null,null,null,"2021-01-05","16:33:00",27355,27355,27330,27330,1175]
["2021-01-05","16:36:00",27330,27340,27330,27340,46,null,null,null,null,null,null,null,"2021-01-05","16:36:00",27335,27340,27320,27340,897]
["2021-01-05","16:39:00",27340,27340,27330,27330,53,null,null,null,null,null,null,null,"2021-01-05","16:39:00",27340,27345,27325,27330,851]
["2021-01-05","16:42:00",27330,27330,27330,27330,22,null,null,null,null,null,null,null,"2021-01-05","16:42:00",27325,27340,27320,27335,648]
["2021-01-05","16:45:00",27340,27340,27340,27340,24,null,null,null,null,null,null,null,"2021-01-05","16:45:00",27340,27345,27330,27340,812]
["2021-01-05","16:48:00",27340,27340,27330,27330,30,null,null,null,null,null,null,null,"2021-01-05","16:48:00",27340,27340,27325,27325,780]
["2021-01-05","16:51:00",27320,27330,27320,27330,77,null,null,null,null,null,null,null,"2021-01-05","16:51:00",27325,27330,27315,27325,1336]
["2021-01-05","16:54:00",27330,27340,27320,27340,97,null,null,null,null,null,null,null,"2021-01-05","16:54:00",27325,27345,27320,27340,1398]
["2021-01-05","16:57:00",27340,27360,27340,27360,84,null,null,null,null,null,null,null,"2021-01-05","16:57:00",27345,27365,27335,27365,2047]
["2021-01-05","17:00:00",27360,27400,27360,27390,231,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27395,27360,27395,5023]
["2021-01-05","17:03:00",27390,27390,27380,27390,134,null,null,null,null,null,null,null,"2021-01-05","17:03:00",27395,27395,27375,27395,1868]
["2021-01-05","17:06:00",27400,27400,27370,27380,237,null,null,null,null,null,null,null,"2021-01-05","17:06:00",27395,27405,27365,27380,3252]
["2021-01-05","17:09:00",27380,27400,27380,27390,119,null,null,null,null,null,null,null,"2021-01-05","17:09:00",27380,27395,27370,27390,1760]
["2021-01-05","17:12:00",27390,27400,27390,27400,81,null,null,null,null,null,null,null,"2021-01-05","17:12:00",27390,27400,27390,27395,897]
["2021-01-05","17:15:00",27400,27400,27390,27390,117,null,null,null,null,null,null,null,"2021-01-05","17:15:00",27395,27410,27390,27400,1467]
["2021-01-05","17:18:00",27400,27410,27400,27410,92,null,null,null,null,null,null,null,"2021-01-05","17:18:00",27400,27410,27395,27405,1253]
["2021-01-05","17:21:00",27410,27410,27380,27390,108,null,null,null,null,null,null,null,"2021-01-05","17:21:00",27410,27410,27380,27385,2295]
["2021-01-05","17:24:00",27380,27390,27370,27380,73,null,null,null,null,null,null,null,"2021-01-05","17:24:00",27385,27385,27375,27380,1360]
["2021-01-05","17:27:00",27380,27390,27370,27370,66,null,null,null,null,null,null,null,"2021-01-05","17:27:00",27380,27385,27365,27365,1169]
["2021-01-05","17:30:00",27360,27360,27340,27350,139,null,null,null,null,null,null,null,"2021-01-05","17:30:00",27365,27365,27335,27355,2671]
["2021-01-05","17:33:00",27360,27360,27340,27340,43,null,null,null,null,null,null,null,"2021-01-05","17:33:00",27355,27355,27335,27340,1256]
["2021-01-05","17:36:00",27340,27350,27340,27350,86,null,null,null,null,null,null,null,"2021-01-05","17:36:00",27340,27355,27335,27355,1707]
["2021-01-05","17:39:00",27360,27360,27350,27350,31,null,null,null,null,null,null,null,"2021-01-05","17:39:00",27355,27355,27340,27345,860]
["2021-01-05","17:42:00",27340,27350,27340,27340,55,null,null,null,null,null,null,null,"2021-01-05","17:42:00",27340,27345,27335,27340,1077]
["2021-01-05","17:45:00",27340,27340,27330,27340,17,null,null,null,null,null,null,null,"2021-01-05","17:45:00",27340,27345,27330,27345,785]
["2021-01-05","17:48:00",27350,27350,27340,27340,22,null,null,null,null,null,null,null,"2021-01-05","17:48:00",27345,27350,27340,27350,336]
["2021-01-05","17:51:00",27350,27360,27350,27360,69,null,null,null,null,null,null,null,"2021-01-05","17:51:00",27350,27365,27345,27360,1121]
["2021-01-05","17:54:00",27360,27370,27360,27360,49,null,null,null,null,null,null,null,"2021-01-05","17:54:00",27355,27370,27355,27360,1159]
["2021-01-05","17:57:00",27360,27380,27360,27370,126,null,null,null,null,null,null,null,"2021-01-05","17:57:00",27360,27375,27355,27365,1456]
["2021-01-05","18:00:00",27370,27380,27370,27380,66,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27385,27360,27380,1313]
["2021-01-05","18:03:00",27380,27390,27380,27380,26,null,null,null,null,null,null,null,"2021-01-05","18:03:00",27375,27385,27375,27385,572]
["2021-01-05","18:06:00",27390,27390,27380,27380,44,null,null,null,null,null,null,null,"2021-01-05","18:06:00",27380,27385,27375,27380,392]
["2021-01-05","18:09:00",27390,27390,27380,27380,20,null,null,null,null,null,null,null,"2021-01-05","18:09:00",27380,27385,27380,27385,404]
["2021-01-05","18:12:00",27390,27390,27390,27390,2,null,null,null,null,null,null,null,"2021-01-05","18:12:00",27385,27390,27380,27385,460]
["2021-01-05","18:15:00",27390,27400,27390,27390,161,null,null,null,null,null,null,null,"2021-01-05","18:15:00",27385,27405,27380,27395,2321]
["2021-01-05","18:18:00",27400,27410,27390,27400,77,null,null,null,null,null,null,null,"2021-01-05","18:18:00",27395,27405,27395,27400,995]
["2021-01-05","18:21:00",27390,27400,27390,27400,55,null,null,null,null,null,null,null,"2021-01-05","18:21:00",27400,27400,27390,27400,989]
["2021-01-05","18:24:00",27400,27400,27400,27400,9,null,null,null,null,null,null,null,"2021-01-05","18:24:00",27400,27400,27395,27400,175]
["2021-01-05","18:27:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:27:00",27400,27400,27390,27390,542]
["2021-01-05","18:30:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:30:00",27395,27400,27390,27395,385]
["2021-01-05","18:33:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:33:00",27400,27400,27390,27395,479]
["2021-01-05","18:36:00",27400,27400,27390,27390,153,null,null,null,null,null,null,null,"2021-01-05","18:36:00",27400,27405,27395,27395,923]
["2021-01-05","18:39:00",27390,27400,27390,27400,16,null,null,null,null,null,null,null,"2021-01-05","18:39:00",27395,27400,27390,27400,928]
["2021-01-05","18:42:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","18:42:00",27400,27400,27390,27395,146]
["2021-01-05","18:45:00",27390,27390,27390,27390,54,null,null,null,null,null,null,null,"2021-01-05","18:45:00",27395,27400,27380,27385,1012]
["2021-01-05","18:48:00",27390,27390,27390,27390,39,null,null,null,null,null,null,null,"2021-01-05","18:48:00",27390,27395,27385,27390,681]
["2021-01-05","18:51:00",27390,27390,27390,27390,20,null,null,null,null,null,null,null,"2021-01-05","18:51:00",27390,27395,27385,27390,389]
["2021-01-05","18:54:00",27390,27390,27380,27390,77,null,null,null,null,null,null,null,"2021-01-05","18:54:00",27395,27395,27380,27385,327]
["2021-01-05","18:57:00",27390,27390,27390,27390,30,null,null,null,null,null,null,null,"2021-01-05","18:57:00",27390,27395,27385,27390,382]
["2021-01-05","19:00:00",27400,27410,27390,27410,105,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27390,27410,1456]
["2021-01-05","19:03:00",27410,27420,27410,27410,29,null,null,null,null,null,null,null,"2021-01-05","19:03:00",27410,27415,27410,27415,529]
["2021-01-05","19:06:00",27410,27420,27410,27410,55,null,null,null,null,null,null,null,"2021-01-05","19:06:00",27410,27415,27405,27410,733]
["2021-01-05","19:09:00",27410,27410,27400,27400,11,null,null,null,null,null,null,null,"2021-01-05","19:09:00",27410,27410,27400,27410,683]
["2021-01-05","19:12:00",27410,27410,27410,27410,69,null,null,null,null,null,null,null,"2021-01-05","19:12:00",27410,27415,27405,27415,491]
["2021-01-05","19:15:00",27410,27410,27400,27400,58,null,null,null,null,null,null,null,"2021-01-05","19:15:00",27410,27410,27400,27405,371]
["2021-01-05","19:18:00",27400,27410,27380,27390,71,null,null,null,null,null,null,null,"2021-01-05","19:18:00",27400,27405,27385,27390,1458]
["2021-01-05","19:21:00",27390,27390,27390,27390,2,null,null,null,null,null,null,null,"2021-01-05","19:21:00",27395,27400,27390,27395,323]
["2021-01-05","19:24:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:24:00",27400,27400,27390,27390,173]
["2021-01-05","19:27:00",27400,27400,27400,27400,6,null,null,null,null,null,null,null,"2021-01-05","19:27:00",27395,27400,27390,27400,176]
["2021-01-05","19:30:00",27400,27400,27400,27400,113,null,null,null,null,null,null,null,"2021-01-05","19:30:00",27400,27405,27395,27400,714]
["2021-01-05","19:33:00",27400,27400,27400,27400,15,null,null,null,null,null,null,null,"2021-01-05","19:33:00",27400,27405,27395,27405,288]
["2021-01-05","19:36:00",27400,27400,27390,27400,46,null,null,null,null,null,null,null,"2021-01-05","19:36:00",27405,27405,27390,27400,522]
["2021-01-05","19:39:00",27400,27400,27390,27390,5,null,null,null,null,null,null,null,"2021-01-05","19:39:00",27400,27400,27395,27395,185]
["2021-01-05","19:42:00",27400,27400,27390,27390,73,null,null,null,null,null,null,null,"2021-01-05","19:42:00",27400,27400,27390,27395,388]
["2021-01-05","19:45:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:45:00",27395,27395,27390,27390,73]
["2021-01-05","19:48:00",27390,27390,27390,27390,6,null,null,null,null,null,null,null,"2021-01-05","19:48:00",27395,27395,27385,27385,576]
["2021-01-05","19:51:00",27390,27390,27390,27390,17,null,null,null,null,null,null,null,"2021-01-05","19:51:00",27385,27390,27380,27385,337]
["2021-01-05","19:54:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:54:00",27385,27390,27385,27390,293]
["2021-01-05","19:57:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","19:57:00",27385,27390,27380,27390,386]
["2021-01-05","20:00:00",27380,27390,27380,27390,95,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27390,27380,27390,477]
["2021-01-05","20:03:00",27390,27390,27390,27390,11,null,null,null,null,null,null,null,"2021-01-05","20:03:00",27390,27395,27390,27395,250]
["2021-01-05","20:06:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:06:00",27395,27400,27395,27395,224]
["2021-01-05","20:09:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:09:00",27395,27400,27390,27395,266]
["2021-01-05","20:12:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:12:00",27395,27395,27395,27395,32]
["2021-01-05","20:15:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:15:00",27395,27400,27390,27395,187]
["2021-01-05","20:18:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:18:00",27395,27395,27390,27390,130]
["2021-01-05","20:21:00",27390,27390,27390,27390,42,null,null,null,null,null,null,null,"2021-01-05","20:21:00",27395,27395,27390,27390,203]
["2021-01-05","20:24:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:24:00",27390,27390,27385,27385,298]
["2021-01-05","20:27:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:27:00",27385,27385,27380,27385,141]
["2021-01-05","20:30:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:30:00",27385,27390,27380,27385,225]
["2021-01-05","20:33:00",27390,27390,27390,27390,2,null,null,null,null,null,null,null,"2021-01-05","20:33:00",27385,27390,27385,27390,276]
["2021-01-05","20:36:00",27390,27390,27390,27390,34,null,null,null,null,null,null,null,"2021-01-05","20:36:00",27390,27395,27385,27385,409]
["2021-01-05","20:39:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:39:00",27385,27390,27385,27390,20]
["2021-01-05","20:42:00",27390,27390,27380,27390,33,null,null,null,null,null,null,null,"2021-01-05","20:42:00",27390,27390,27385,27385,336]
["2021-01-05","20:45:00",27390,27390,27390,27390,34,null,null,null,null,null,null,null,"2021-01-05","20:45:00",27385,27390,27385,27390,264]
["2021-01-05","20:48:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:48:00",27385,27390,27385,27385,39]
["2021-01-05","20:51:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:51:00",27385,27390,27385,27385,165]
["2021-01-05","20:54:00",27380,27380,27380,27380,69,null,null,null,null,null,null,null,"2021-01-05","20:54:00",27380,27385,27375,27375,706]
["2021-01-05","20:57:00",27380,27380,27380,27380,5,null,null,null,null,null,null,null,"2021-01-05","20:57:00",27375,27380,27370,27375,477]
["2021-01-05","21:00:00",27370,27380,27370,27380,25,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27380,27370,27375,649]
["2021-01-05","21:03:00",27370,27370,27370,27370,27,null,null,null,null,null,null,null,"2021-01-05","21:03:00",27375,27375,27360,27365,647]
["2021-01-05","21:06:00",27360,27360,27350,27350,26,null,null,null,null,null,null,null,"2021-01-05","21:06:00",27365,27365,27355,27355,569]
["2021-01-05","21:09:00",27350,27350,27350,27350,36,null,null,null,null,null,null,null,"2021-01-05","21:09:00",27355,27360,27345,27355,1151]
["2021-01-05","21:12:00",27360,27360,27350,27360,12,null,null,null,null,null,null,null,"2021-01-05","21:12:00",27350,27360,27350,27360,352]
["2021-01-05","21:15:00",27360,27360,27360,27360,22,null,null,null,null,null,null,null,"2021-01-05","21:15:00",27355,27365,27355,27365,402]
["2021-01-05","21:18:00",27360,27360,27360,27360,9,null,null,null,null,null,null,null,"2021-01-05","21:18:00",27360,27365,27360,27365,358]
["2021-01-05","21:21:00",27370,27380,27370,27380,16,null,null,null,null,null,null,null,"2021-01-05","21:21:00",27365,27380,27365,27380,1067]
["2021-01-05","21:24:00",27380,27380,27380,27380,32,null,null,null,null,null,null,null,"2021-01-05","21:24:00",27375,27380,27370,27380,586]
["2021-01-05","21:27:00",27380,27380,27380,27380,34,null,null,null,null,null,null,null,"2021-01-05","21:27:00",27380,27385,27375,27380,702]
["2021-01-05","21:30:00",27390,27390,27390,27390,39,null,null,null,null,null,null,null,"2021-01-05","21:30:00",27380,27390,27380,27390,787]
["2021-01-05","21:33:00",27390,27390,27390,27390,7,null,null,null,null,null,null,null,"2021-01-05","21:33:00",27385,27390,27380,27385,273]
["2021-01-05","21:36:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:36:00",27385,27390,27380,27385,202]
["2021-01-05","21:39:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","21:39:00",27385,27390,27380,27380,204]
["2021-01-05","21:42:00",27380,27380,27380,27380,25,null,null,null,null,null,null,null,"2021-01-05","21:42:00",27380,27385,27375,27380,494]
["2021-01-05","21:45:00",27380,27380,27370,27370,20,null,null,null,null,null,null,null,"2021-01-05","21:45:00",27380,27385,27365,27375,665]
["2021-01-05","21:48:00",27380,27380,27380,27380,26,null,null,null,null,null,null,null,"2021-01-05","21:48:00",27370,27390,27370,27385,987]
["2021-01-05","21:51:00",27390,27390,27390,27390,8,null,null,null,null,null,null,null,"2021-01-05","21:51:00",27385,27390,27385,27390,701]
["2021-01-05","21:54:00",27390,27390,27390,27390,11,null,null,null,null,null,null,null,"2021-01-05","21:54:00",27390,27400,27385,27400,374]
["2021-01-05","21:57:00",27400,27400,27390,27390,80,null,null,null,null,null,null,null,"2021-01-05","21:57:00",27400,27405,27395,27395,1442]
["2021-01-05","22:00:00",27400,27400,27390,27400,36,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27410,27390,27405,1296]
["2021-01-05","22:03:00",27400,27400,27400,27400,21,null,null,null,null,null,null,null,"2021-01-05","22:03:00",27405,27410,27395,27395,478]
["2021-01-05","22:06:00",27400,27400,27400,27400,1,null,null,null,null,null,null,null,"2021-01-05","22:06:00",27395,27400,27395,27400,168]
["2021-01-05","22:09:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:09:00",27400,27400,27395,27395,25]
["2021-01-05","22:12:00",27390,27400,27390,27400,44,null,null,null,null,null,null,null,"2021-01-05","22:12:00",27395,27400,27395,27395,588]
["2021-01-05","22:15:00",27400,27400,27400,27400,0,null,null,null,null,null,null,null,"2021-01-05","22:15:00",27395,27400,27395,27395,35]
["2021-01-05","22:18:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","22:18:00",27395,27400,27390,27395,157]
["2021-01-05","22:21:00",27390,27390,27390,27390,11,null,null,null,null,null,null,null,"2021-01-05","22:21:00",27390,27400,27390,27395,771]
["2021-01-05","22:24:00",27390,27390,27390,27390,31,null,null,null,null,null,null,null,"2021-01-05","22:24:00",27395,27395,27385,27385,498]
["2021-01-05","22:27:00",27390,27390,27390,27390,39,null,null,null,null,null,null,null,"2021-01-05","22:27:00",27385,27395,27385,27395,496]
["2021-01-05","22:30:00",27400,27410,27400,27400,31,null,null,null,null,null,null,null,"2021-01-05","22:30:00",27390,27400,27390,27400,457]
["2021-01-05","22:33:00",27400,27400,27400,27400,2,null,null,null,null,null,null,null,"2021-01-05","22:33:00",27400,27400,27395,27400,135]
["2021-01-05","22:36:00",27390,27390,27390,27390,27,null,null,null,null,null,null,null,"2021-01-05","22:36:00",27400,27400,27390,27395,486]
["2021-01-05","22:39:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","22:39:00",27395,27400,27390,27400,202]
["2021-01-05","22:42:00",27400,27400,27400,27400,5,null,null,null,null,null,null,null,"2021-01-05","22:42:00",27395,27400,27395,27395,30]
["2021-01-05","22:45:00",27390,27390,27390,27390,26,null,null,null,null,null,null,null,"2021-01-05","22:45:00",27400,27400,27390,27390,570]
["2021-01-05","22:48:00",27390,27390,27390,27390,4,null,null,null,null,null,null,null,"2021-01-05","22:48:00",27390,27400,27390,27395,391]
["2021-01-05","22:51:00",27400,27400,27400,27400,27,null,null,null,null,null,null,null,"2021-01-05","22:51:00",27395,27405,27395,27400,498]
["2021-01-05","22:54:00",27400,27410,27400,27410,190,null,null,null,null,null,null,null,"2021-01-05","22:54:00",27400,27415,27400,27410,1775]
["2021-01-05","22:57:00",27410,27410,27410,27410,0,null,null,null,null,null,null,null,"2021-01-05","22:57:00",27410,27415,27410,27410,236]
["2021-01-05","23:00:00",27410,27420,27410,27420,115,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27420,27410,27420,930]
["2021-01-05","23:03:00",27420,27440,27420,27440,110,null,null,null,null,null,null,null,"2021-01-05","23:03:00",27420,27440,27415,27440,1734]
["2021-01-05","23:06:00",27440,27440,27440,27440,85,null,null,null,null,null,null,null,"2021-01-05","23:06:00",27440,27445,27430,27430,1341]
["2021-01-05","23:09:00",27440,27440,27420,27420,124,null,null,null,null,null,null,null,"2021-01-05","23:09:00",27430,27440,27420,27425,1092]
["2021-01-05","23:12:00",27420,27420,27410,27420,73,null,null,null,null,null,null,null,"2021-01-05","23:12:00",27430,27430,27415,27420,1288]
["2021-01-05","23:15:00",27420,27420,27410,27410,40,null,null,null,null,null,null,null,"2021-01-05","23:15:00",27420,27420,27410,27410,1120]
["2021-01-05","23:18:00",27410,27410,27410,27410,30,null,null,null,null,null,null,null,"2021-01-05","23:18:00",27415,27415,27410,27415,642]
["2021-01-05","23:21:00",27410,27420,27410,27420,11,null,null,null,null,null,null,null,"2021-01-05","23:21:00",27415,27420,27410,27415,575]
["2021-01-05","23:24:00",27410,27410,27410,27410,1,null,null,null,null,null,null,null,"2021-01-05","23:24:00",27415,27420,27415,27415,278]
["2021-01-05","23:27:00",27420,27420,27410,27410,45,null,null,null,null,null,null,null,"2021-01-05","23:27:00",27415,27420,27405,27405,785]
["2021-01-05","23:30:00",27410,27410,27390,27390,151,null,null,null,null,null,null,null,"2021-01-05","23:30:00",27405,27410,27390,27390,3115]
["2021-01-05","23:33:00",27390,27390,27360,27370,221,null,null,null,null,null,null,null,"2021-01-05","23:33:00",27390,27390,27360,27365,4282]
["2021-01-05","23:36:00",27360,27360,27330,27340,259,null,null,null,null,null,null,null,"2021-01-05","23:36:00",27365,27365,27330,27345,4374]
["2021-01-05","23:39:00",27340,27350,27330,27340,167,null,null,null,null,null,null,null,"2021-01-05","23:39:00",27340,27350,27320,27335,3435]
["2021-01-05","23:42:00",27340,27350,27340,27350,76,null,null,null,null,null,null,null,"2021-01-05","23:42:00",27340,27355,27330,27355,1542]
["2021-01-05","23:45:00",27350,27360,27350,27360,73,null,null,null,null,null,null,null,"2021-01-05","23:45:00",27355,27365,27345,27355,1889]
["2021-01-05","23:48:00",27360,27360,27350,27350,82,null,null,null,null,null,null,null,"2021-01-05","23:48:00",27350,27365,27340,27350,1799]
["2021-01-05","23:51:00",27340,27340,27330,27330,147,null,null,null,null,null,null,null,"2021-01-05","23:51:00",27345,27350,27320,27335,2904]
["2021-01-05","23:54:00",27340,27350,27340,27350,133,null,null,null,null,null,null,null,"2021-01-05","23:54:00",27335,27360,27335,27350,1909]
["2021-01-05","23:57:00",27350,27360,27350,27350,34,null,null,null,null,null,null,null,"2021-01-05","23:57:00",27350,27350,27340,27345,995]
["2021-01-05","00:00:00",27350,27350,27350,27350,46,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27340,27350,1316]
["2021-01-05","00:03:00",27350,27350,27330,27330,55,null,null,null,null,null,null,null,"2021-01-05","00:03:00",27350,27350,27320,27325,1809]
["2021-01-05","00:06:00",27320,27330,27320,27330,91,null,null,null,null,null,null,null,"2021-01-05","00:06:00",27325,27335,27315,27325,1889]
["2021-01-05","00:09:00",27330,27340,27330,27330,24,null,null,null,null,null,null,null,"2021-01-05","00:09:00",27325,27335,27325,27330,542]
["2021-01-05","00:12:00",27330,27330,27310,27310,45,null,null,null,null,null,null,null,"2021-01-05","00:12:00",27330,27335,27310,27310,1355]
["2021-01-05","00:15:00",27310,27320,27310,27320,136,null,null,null,null,null,null,null,"2021-01-05","00:15:00",27310,27325,27300,27320,2206]
["2021-01-05","00:18:00",27320,27320,27310,27310,77,null,null,null,null,null,null,null,"2021-01-05","00:18:00",27315,27320,27300,27315,1518]
["2021-01-05","00:21:00",27320,27320,27290,27290,70,null,null,null,null,null,null,null,"2021-01-05","00:21:00",27315,27320,27290,27290,1797]
["2021-01-05","00:24:00",27290,27290,27280,27290,91,null,null,null,null,null,null,null,"2021-01-05","00:24:00",27290,27290,27275,27290,2195]
["2021-01-05","00:27:00",27290,27310,27280,27310,51,null,null,null,null,null,null,null,"2021-01-05","00:27:00",27285,27305,27280,27300,1719]
["2021-01-05","00:30:00",27300,27300,27280,27280,195,null,null,null,null,null,null,null,"2021-01-05","00:30:00",27300,27305,27275,27275,2432]
["2021-01-05","00:33:00",27270,27280,27260,27270,54,null,null,null,null,null,null,null,"2021-01-05","00:33:00",27275,27290,27265,27270,1981]
["2021-01-05","00:36:00",27270,27270,27250,27260,125,null,null,null,null,null,null,null,"2021-01-05","00:36:00",27270,27270,27250,27260,2317]
["2021-01-05","00:39:00",27260,27270,27260,27270,41,null,null,null,null,null,null,null,"2021-01-05","00:39:00",27260,27275,27255,27275,1045]
["2021-01-05","00:42:00",27270,27300,27270,27300,83,null,null,null,null,null,null,null,"2021-01-05","00:42:00",27275,27300,27265,27295,2067]
["2021-01-05","00:45:00",27290,27290,27250,27260,149,null,null,null,null,null,null,null,"2021-01-05","00:45:00",27290,27295,27250,27255,2610]
["2021-01-05","00:48:00",27260,27280,27260,27270,107,null,null,null,null,null,null,null,"2021-01-05","00:48:00",27260,27270,27260,27270,1491]
["2021-01-05","00:51:00",27270,27270,27240,27240,158,null,null,null,null,null,null,null,"2021-01-05","00:51:00",27265,27270,27230,27235,3509]
["2021-01-05","00:54:00",27240,27240,27230,27240,157,null,null,null,null,null,null,null,"2021-01-05","00:54:00",27235,27245,27230,27240,2743]
["2021-01-05","00:57:00",27240,27250,27230,27240,194,null,null,null,null,null,null,null,"2021-01-05","00:57:00",27240,27250,27225,27235,3019]
["2021-01-05","01:00:00",27240,27260,27220,27220,176,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27220,27220,3902]
["2021-01-05","01:03:00",27220,27220,27170,27200,283,null,null,null,null,null,null,null,"2021-01-05","01:03:00",27225,27230,27170,27195,6151]
["2021-01-05","01:06:00",27190,27190,27160,27170,230,null,null,null,null,null,null,null,"2021-01-05","01:06:00",27190,27195,27155,27170,3747]
["2021-01-05","01:09:00",27170,27190,27140,27190,215,null,null,null,null,null,null,null,"2021-01-05","01:09:00",27170,27190,27140,27185,4229]
["2021-01-05","01:12:00",27190,27240,27190,27230,233,null,null,null,null,null,null,null,"2021-01-05","01:12:00",27185,27230,27185,27230,3885]
["2021-01-05","01:15:00",27220,27240,27210,27240,76,null,null,null,null,null,null,null,"2021-01-05","01:15:00",27230,27240,27215,27240,2157]
["2021-01-05","01:18:00",27240,27240,27230,27240,140,null,null,null,null,null,null,null,"2021-01-05","01:18:00",27240,27250,27225,27245,2143]
["2021-01-05","01:21:00",27240,27250,27240,27250,152,null,null,null,null,null,null,null,"2021-01-05","01:21:00",27240,27255,27235,27245,2816]
["2021-01-05","01:24:00",27240,27240,27220,27240,123,null,null,null,null,null,null,null,"2021-01-05","01:24:00",27245,27250,27220,27235,2546]
["2021-01-05","01:27:00",27240,27240,27240,27240,33,null,null,null,null,null,null,null,"2021-01-05","01:27:00",27235,27245,27230,27240,674]
["2021-01-05","01:30:00",27240,27240,27220,27220,103,null,null,null,null,null,null,null,"2021-01-05","01:30:00",27240,27245,27215,27220,2062]
["2021-01-05","01:33:00",27220,27240,27200,27200,117,null,null,null,null,null,null,null,"2021-01-05","01:33:00",27220,27245,27195,27200,2447]
["2021-01-05","01:36:00",27210,27210,27190,27200,69,null,null,null,null,null,null,null,"2021-01-05","01:36:00",27205,27215,27190,27200,2038]
["2021-01-05","01:39:00",27200,27200,27180,27200,99,null,null,null,null,null,null,null,"2021-01-05","01:39:00",27205,27205,27175,27195,1846]
["2021-01-05","01:42:00",27190,27190,27190,27190,64,null,null,null,null,null,null,null,"2021-01-05","01:42:00",27195,27195,27180,27195,1175]
["2021-01-05","01:45:00",27190,27190,27190,27190,38,null,null,null,null,null,null,null,"2021-01-05","01:45:00",27195,27200,27185,27190,1011]
["2021-01-05","01:48:00",27190,27190,27190,27190,44,null,null,null,null,null,null,null,"2021-01-05","01:48:00",27185,27195,27185,27190,474]
["2021-01-05","01:51:00",27190,27190,27180,27180,51,null,null,null,null,null,null,null,"2021-01-05","01:51:00",27190,27200,27175,27180,853]
["2021-01-05","01:54:00",27170,27170,27130,27130,228,null,null,null,null,null,null,null,"2021-01-05","01:54:00",27180,27180,27135,27135,3701]
["2021-01-05","01:57:00",27130,27130,27110,27120,157,null,null,null,null,null,null,null,"2021-01-05","01:57:00",27140,27140,27115,27125,2781]
["2021-01-05","02:00:00",27120,27130,27090,27110,263,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27135,27095,27115,4173]
["2021-01-05","02:03:00",27120,27120,27100,27100,177,null,null,null,null,null,null,null,"2021-01-05","02:03:00",27115,27125,27090,27105,2782]
["2021-01-05","02:06:00",27110,27110,27090,27090,110,null,null,null,null,null,null,null,"2021-01-05","02:06:00",27100,27115,27090,27090,2249]
["2021-01-05","02:09:00",27090,27090,27040,27050,214,null,null,null,null,null,null,null,"2021-01-05","02:09:00",27090,27090,27045,27050,4736]
["2021-01-05","02:12:00",27060,27070,27060,27070,123,null,null,null,null,null,null,null,"2021-01-05","02:12:00",27050,27075,27050,27065,1880]
["2021-01-05","02:15:00",27060,27070,27030,27070,159,null,null,null,null,null,null,null,"2021-01-05","02:15:00",27060,27080,27025,27070,4079]
["2021-01-05","02:18:00",27070,27090,27070,27090,144,null,null,null,null,null,null,null,"2021-01-05","02:18:00",27075,27095,27065,27085,2265]
["2021-01-05","02:21:00",27090,27110,27090,27110,153,null,null,null,null,null,null,null,"2021-01-05","02:21:00",27085,27115,27080,27110,2281]
["2021-01-05","02:24:00",27120,27120,27120,27120,94,null,null,null,null,null,null,null,"2021-01-05","02:24:00",27110,27125,27110,27120,1978]
["2021-01-05","02:27:00",27120,27140,27120,27140,113,null,null,null,null,null,null,null,"2021-01-05","02:27:00",27120,27140,27120,27135,2179]
["2021-01-05","02:30:00",27140,27140,27110,27110,146,null,null,null,null,null,null,null,"2021-01-05","02:30:00",27135,27135,27100,27110,2195]
["2021-01-05","02:33:00",27120,27120,27110,27110,52,null,null,null,null,null,null,null,"2021-01-05","02:33:00",27115,27130,27110,27110,1247]
["2021-01-05","02:36:00",27100,27100,27070,27070,82,null,null,null,null,null,null,null,"2021-01-05","02:36:00",27110,27110,27070,27070,1900]
["2021-01-05","02:39:00",27070,27070,27030,27040,84,null,null,null,null,null,null,null,"2021-01-05","02:39:00",27070,27070,27035,27045,1750]
["2021-01-05","02:42:00",27050,27060,27050,27060,57,null,null,null,null,null,null,null,"2021-01-05","02:42:00",27045,27065,27045,27060,1087]
["2021-01-05","02:45:00",27060,27060,27060,27060,26,null,null,null,null,null,null,null,"2021-01-05","02:45:00",27060,27065,27050,27060,786]
["2021-01-05","02:48:00",27060,27070,27060,27070,24,null,null,null,null,null,null,null,"2021-01-05","02:48:00",27060,27075,27060,27070,879]
["2021-01-05","02:51:00",27060,27090,27060,27090,61,null,null,null,null,null,null,null,"2021-01-05","02:51:00",27065,27095,27060,27090,1624]
["2021-01-05","02:54:00",27100,27110,27100,27110,60,null,null,null,null,null,null,null,"2021-01-05","02:54:00",27095,27110,27090,27110,1412]
["2021-01-05","02:57:00",27110,27110,27100,27100,32,null,null,null,null,null,null,null,"2021-01-05","02:57:00",27110,27110,27100,27105,729]
["2021-01-05","03:00:00",27100,27110,27100,27100,78,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27110,27095,27100,1147]
["2021-01-05","03:03:00",27090,27100,27090,27100,56,null,null,null,null,null,null,null,"2021-01-05","03:03:00",27100,27105,27090,27100,650]
["2021-01-05","03:06:00",27100,27130,27100,27130,36,null,null,null,null,null,null,null,"2021-01-05","03:06:00",27100,27130,27095,27130,936]
["2021-01-05","03:09:00",27130,27130,27130,27130,73,null,null,null,null,null,null,null,"2021-01-05","03:09:00",27125,27140,27125,27140,884]
["2021-01-05","03:12:00",27140,27140,27140,27140,71,null,null,null,null,null,null,null,"2021-01-05","03:12:00",27140,27145,27135,27140,600]
["2021-01-05","03:15:00",27150,27160,27150,27160,38,null,null,null,null,null,null,null,"2021-01-05","03:15:00",27140,27160,27140,27160,943]
["2021-01-05","03:18:00",27160,27160,27160,27160,23,null,null,null,null,null,null,null,"2021-01-05","03:18:00",27160,27170,27160,27165,832]
["2021-01-05","03:21:00",27160,27160,27160,27160,66,null,null,null,null,null,null,null,"2021-01-05","03:21:00",27160,27165,27155,27165,472]
["2021-01-05","03:24:00",27170,27190,27170,27190,53,null,null,null,null,null,null,null,"2021-01-05","03:24:00",27165,27185,27165,27185,1046]
["2021-01-05","03:27:00",27180,27180,27160,27160,56,null,null,null,null,null,null,null,"2021-01-05","03:27:00",27185,27185,27155,27160,942]
["2021-01-05","03:30:00",27160,27160,27140,27140,30,null,null,null,null,null,null,null,"2021-01-05","03:30:00",27160,27160,27140,27145,1094]
["2021-01-05","03:33:00",27140,27140,27130,27140,143,null,null,null,null,null,null,null,"2021-01-05","03:33:00",27145,27150,27130,27140,1210]
["2021-01-05","03:36:00",27140,27140,27140,27140,32,null,null,null,null,null,null,null,"2021-01-05","03:36:00",27140,27150,27135,27135,611]
["2021-01-05","03:39:00",27140,27160,27140,27160,51,null,null,null,null,null,null,null,"2021-01-05","03:39:00",27140,27165,27140,27160,579]
["2021-01-05","03:42:00",27170,27180,27160,27160,93,null,null,null,null,null,null,null,"2021-01-05","03:42:00",27165,27185,27150,27160,1192]
["2021-01-05","03:45:00",27160,27160,27160,27160,16,null,null,null,null,null,null,null,"2021-01-05","03:45:00",27160,27165,27155,27165,529]
["2021-01-05","03:48:00",27160,27160,27160,27160,13,null,null,null,null,null,null,null,"2021-01-05","03:48:00",27165,27170,27160,27165,632]
["2021-01-05","03:51:00",27170,27180,27170,27180,12,null,null,null,null,null,null,null,"2021-01-05","03:51:00",27165,27190,27160,27185,572]
["2021-01-05","03:54:00",27190,27190,27190,27190,47,null,null,null,null,null,null,null,"2021-01-05","03:54:00",27190,27195,27185,27185,674]
["2021-01-05","03:57:00",27190,27190,27190,27190,12,null,null,null,null,null,null,null,"2021-01-05","03:57:00",27185,27190,27180,27185,338]
["2021-01-05","04:00:00",27180,27180,27160,27160,61,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27155,27160,1025]
["2021-01-05","04:03:00",27160,27160,27150,27150,22,null,null,null,null,null,null,null,"2021-01-05","04:03:00",27160,27170,27150,27150,1133]
["2021-01-05","04:06:00",27160,27160,27150,27150,41,null,null,null,null,null,null,null,"2021-01-05","04:06:00",27150,27165,27150,27150,847]
["2021-01-05","04:09:00",27140,27140,27120,27120,57,null,null,null,null,null,null,null,"2021-01-05","04:09:00",27145,27145,27120,27125,1192]
["2021-01-05","04:12:00",27130,27150,27130,27150,27,null,null,null,null,null,null,null,"2021-01-05","04:12:00",27125,27155,27125,27150,692]
["2021-01-05","04:15:00",27150,27160,27150,27160,56,null,null,null,null,null,null,null,"2021-01-05","04:15:00",27150,27165,27145,27165,954]
["2021-01-05","04:18:00",27160,27160,27150,27160,10,null,null,null,null,null,null,null,"2021-01-05","04:18:00",27165,27170,27155,27165,642]
["2021-01-05","04:21:00",27160,27170,27160,27170,17,null,null,null,null,null,null,null,"2021-01-05","04:21:00",27165,27180,27155,27175,1042]
["2021-01-05","04:24:00",27180,27180,27160,27160,66,null,null,null,null,null,null,null,"2021-01-05","04:24:00",27175,27185,27160,27165,1194]
["2021-01-05","04:27:00",27160,27160,27160,27160,0,null,null,null,null,null,null,null,"2021-01-05","04:27:00",27165,27170,27155,27155,401]
["2021-01-05","04:30:00",27150,27150,27130,27130,43,null,null,null,null,null,null,null,"2021-01-05","04:30:00",27155,27155,27130,27130,1286]
["2021-01-05","04:33:00",27130,27130,27110,27110,100,null,null,null,null,null,null,null,"2021-01-05","04:33:00",27130,27135,27105,27105,1213]
["2021-01-05","04:36:00",27110,27130,27110,27130,24,null,null,null,null,null,null,null,"2021-01-05","04:36:00",27105,27135,27105,27135,536]
["2021-01-05","04:39:00",27130,27130,27120,27120,25,null,null,null,null,null,null,null,"2021-01-05","04:39:00",27130,27135,27120,27120,517]
["2021-01-05","04:42:00",27130,27140,27130,27130,19,null,null,null,null,null,null,null,"2021-01-05","04:42:00",27120,27140,27120,27130,586]
["2021-01-05","04:45:00",27130,27130,27120,27120,20,null,null,null,null,null,null,null,"2021-01-05","04:45:00",27130,27130,27120,27120,266]
["2021-01-05","04:48:00",27120,27120,27100,27100,27,null,null,null,null,null,null,null,"2021-01-05","04:48:00",27120,27125,27095,27105,958]
["2021-01-05","04:51:00",27100,27100,27100,27100,41,null,null,null,null,null,null,null,"2021-01-05","04:51:00",27105,27105,27095,27100,485]
["2021-01-05","04:54:00",27100,27120,27100,27120,46,null,null,null,null,null,null,null,"2021-01-05","04:54:00",27100,27125,27095,27120,881]
["2021-01-05","04:57:00",27120,27150,27120,27150,48,null,null,null,null,null,null,null,"2021-01-05","04:57:00",27125,27155,27125,27150,1530]
["2021-01-05","05:00:00",27150,27150,27120,27120,69,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27115,27120,904]
["2021-01-05","05:03:00",27110,27120,27110,27110,44,null,null,null,null,null,null,null,"2021-01-05","05:03:00",27120,27125,27105,27115,786]
["2021-01-05","05:06:00",27120,27140,27120,27130,43,null,null,null,null,null,null,null,"2021-01-05","05:06:00",27115,27140,27115,27125,1214]
["2021-01-05","05:09:00",27120,27130,27120,27130,52,null,null,null,null,null,null,null,"2021-01-05","05:09:00",27120,27135,27120,27130,691]
["2021-01-05","05:12:00",27130,27150,27130,27150,62,null,null,null,null,null,null,null,"2021-01-05","05:12:00",27130,27150,27130,27150,857]
["2021-01-05","05:15:00",27140,27140,27120,27120,31,null,null,null,null,null,null,null,"2021-01-05","05:15:00",27150,27150,27120,27120,478]
["2021-01-05","05:18:00",27120,27120,27110,27120,54,null,null,null,null,null,null,null,"2021-01-05","05:18:00",27125,27130,27110,27120,435]
["2021-01-05","05:21:00",27120,27120,27110,27110,15,null,null,null,null,null,null,null,"2021-01-05","05:21:00",27120,27125,27105,27110,224]
["2021-01-05","05:24:00",27120,27120,27120,27120,6,null,null,null,null,null,null,null,"2021-01-05","05:24:00",27115,27120,27110,27115,252]
["2021-01-05","05:27:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-05","05:27:00",27115,27115,27115,27115,0]
["2021-01-05","05:30:00",27100,27100,27100,27100,108,null,null,null,null,null,null,null,"2021-01-05","05:30:00",27100,27100,27100,27100,1958]
["2021-01-05","08:45:00",27090,27100,27060,27070,965,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27100,27060,27075,9125]
["2021-01-05","08:48:00",27080,27090,27080,27090,113,null,null,null,null,null,null,null,"2021-01-05","08:48:00",27075,27090,27070,27090,1165]
["2021-01-05","08:51:00",27090,27090,27070,27090,108,null,null,null,null,null,null,null,"2021-01-05","08:51:00",27090,27090,27070,27085,1794]
["2021-01-05","08:54:00",27080,27090,27080,27090,195,null,null,null,null,null,null,null,"2021-01-05","08:54:00",27085,27100,27070,27095,1870]
["2021-01-05","08:57:00",27090,27100,27090,27100,397,null,null,null,null,null,null,null,"2021-01-05","08:57:00",27095,27105,27085,27100,2290]
["2021-01-05","09:00:00",27100,27160,27080,27080,1157,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27160,27075,27080,13823]
["2021-01-05","09:03:00",27080,27120,27080,27100,666,null,null,null,null,null,null,null,"2021-01-05","09:03:00",27080,27120,27075,27100,6169]
["2021-01-05","09:06:00",27100,27150,27100,27140,453,null,null,null,null,null,null,null,"2021-01-05","09:06:00",27095,27150,27095,27145,7260]
["2021-01-05","09:09:00",27150,27180,27150,27180,650,null,null,null,null,null,null,null,"2021-01-05","09:09:00",27150,27180,27145,27180,5725]
["2021-01-05","09:12:00",27180,27180,27130,27130,299,null,null,null,null,null,null,null,"2021-01-05","09:12:00",27180,27180,27130,27130,5204]
["2021-01-05","09:15:00",27130,27150,27130,27130,509,null,null,null,null,null,null,null,"2021-01-05","09:15:00",27130,27155,27120,27125,4551]
["2021-01-05","09:18:00",27120,27160,27120,27160,450,null,null,null,null,null,null,null,"2021-01-05","09:18:00",27125,27160,27120,27155,5523]
["2021-01-05","09:21:00",27160,27170,27130,27130,311,null,null,null,null,null,null,null,"2021-01-05","09:21:00",27155,27175,27125,27125,4910]
["2021-01-05","09:24:00",27130,27160,27120,27160,390,null,null,null,null,null,null,null,"2021-01-05","09:24:00",27125,27165,27115,27160,4855]
["2021-01-05","09:27:00",27160,27200,27160,27200,692,null,null,null,null,null,null,null,"2021-01-05","09:27:00",27160,27205,27160,27200,7359]
["2021-01-05","09:30:00",27200,27210,27160,27170,698,null,null,null,null,null,null,null,"2021-01-05","09:30:00",27200,27220,27165,27175,8619]
["2021-01-05","09:33:00",27180,27190,27160,27160,239,null,null,null,null,null,null,null,"2021-01-05","09:33:00",27175,27195,27155,27160,3646]
["2021-01-05","09:36:00",27160,27170,27150,27170,180,null,null,null,null,null,null,null,"2021-01-05","09:36:00",27155,27175,27150,27175,2693]
["2021-01-05","09:39:00",27170,27190,27160,27190,279,null,null,null,null,null,null,null,"2021-01-05","09:39:00",27175,27195,27160,27195,3083]
["2021-01-05","09:42:00",27190,27210,27190,27200,390,null,null,null,null,null,null,null,"2021-01-05","09:42:00",27190,27210,27190,27200,3270]
["2021-01-05","09:45:00",27200,27210,27200,27210,188,null,null,null,null,null,null,null,"2021-01-05","09:45:00",27200,27220,27195,27210,2721]
["2021-01-05","09:48:00",27210,27240,27210,27240,480,null,null,null,null,null,null,null,"2021-01-05","09:48:00",27210,27235,27210,27235,6003]
["2021-01-05","09:51:00",27240,27250,27230,27240,323,null,null,null,null,null,null,null,"2021-01-05","09:51:00",27235,27255,27220,27240,4954]
["2021-01-05","09:54:00",27240,27240,27210,27210,312,null,null,null,null,null,null,null,"2021-01-05","09:54:00",27240,27240,27205,27210,5211]
["2021-01-05","09:57:00",27210,27210,27190,27190,274,null,null,null,null,null,null,null,"2021-01-05","09:57:00",27215,27215,27190,27195,4355]
["2021-01-05","10:00:00",27190,27200,27180,27190,269,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27205,27180,27190,3371]
["2021-01-05","10:03:00",27190,27210,27190,27190,242,null,null,null,null,null,null,null,"2021-01-05","10:03:00",27190,27220,27190,27195,3413]
["2021-01-05","10:06:00",27190,27220,27190,27220,224,null,null,null,null,null,null,null,"2021-01-05","10:06:00",27195,27220,27190,27215,2678]
["2021-01-05","10:09:00",27220,27250,27220,27240,407,null,null,null,null,null,null,null,"2021-01-05","10:09:00",27220,27245,27215,27235,5581]
["2021-01-05","10:12:00",27240,27240,27240,27240,195,null,null,null,null,null,null,null,"2021-01-05","10:12:00",27235,27250,27235,27245,3327]
["2021-01-05","10:15:00",27240,27240,27240,27240,324,null,null,null,null,null,null,null,"2021-01-05","10:15:00",27245,27250,27230,27245,3169]
["2021-01-05","10:18:00",27250,27250,27240,27240,225,null,null,null,null,null,null,null,"2021-01-05","10:18:00",27245,27250,27235,27240,2029]
["2021-01-05","10:21:00",27240,27250,27230,27230,104,null,null,null,null,null,null,null,"2021-01-05","10:21:00",27240,27250,27225,27230,1679]
["2021-01-05","10:24:00",27230,27230,27200,27210,311,null,null,null,null,null,null,null,"2021-01-05","10:24:00",27230,27235,27205,27210,4954]
["2021-01-05","10:27:00",27210,27210,27180,27200,348,null,null,null,null,null,null,null,"2021-01-05","10:27:00",27210,27210,27185,27195,3756]
["2021-01-05","10:30:00",27190,27190,27160,27170,565,null,null,null,null,null,null,null,"2021-01-05","10:30:00",27190,27190,27155,27170,7571]
["2021-01-05","10:33:00",27170,27170,27150,27150,225,null,null,null,null,null,null,null,"2021-01-05","10:33:00",27170,27170,27145,27150,4634]
["2021-01-05","10:36:00",27150,27170,27150,27170,342,null,null,null,null,null,null,null,"2021-01-05","10:36:00",27150,27165,27145,27165,3764]
["2021-01-05","10:39:00",27170,27190,27170,27190,163,null,null,null,null,null,null,null,"2021-01-05","10:39:00",27165,27190,27165,27185,3985]
["2021-01-05","10:42:00",27190,27200,27190,27190,244,null,null,null,null,null,null,null,"2021-01-05","10:42:00",27185,27205,27185,27185,3337]
["2021-01-05","10:45:00",27180,27180,27170,27180,188,null,null,null,null,null,null,null,"2021-01-05","10:45:00",27185,27190,27165,27175,2346]
["2021-01-05","10:48:00",27180,27190,27170,27180,163,null,null,null,null,null,null,null,"2021-01-05","10:48:00",27175,27195,27170,27180,2664]
["2021-01-05","10:51:00",27180,27180,27180,27180,135,null,null,null,null,null,null,null,"2021-01-05","10:51:00",27180,27185,27175,27180,1573]
["2021-01-05","10:54:00",27180,27180,27150,27150,165,null,null,null,null,null,null,null,"2021-01-05","10:54:00",27180,27180,27150,27150,2178]
["2021-01-05","10:57:00",27150,27160,27140,27150,268,null,null,null,null,null,null,null,"2021-01-05","10:57:00",27150,27160,27145,27155,3274]
["2021-01-05","11:00:00",27150,27180,27150,27180,153,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27180,27150,27175,2590]
["2021-01-05","11:03:00",27180,27190,27180,27190,89,null,null,null,null,null,null,null,"2021-01-05","11:03:00",27180,27195,27180,27190,2446]
["2021-01-05","11:06:00",27190,27200,27190,27200,167,null,null,null,null,null,null,null,"2021-01-05","11:06:00",27190,27205,27190,27205,1943]
["2021-01-05","11:09:00",27210,27230,27210,27220,202,null,null,null,null,null,null,null,"2021-01-05","11:09:00",27205,27225,27200,27215,2699]
["2021-01-05","11:12:00",27220,27230,27220,27220,131,null,null,null,null,null,null,null,"2021-01-05","11:12:00",27220,27235,27210,27225,1801]
["2021-01-05","11:15:00",27220,27220,27200,27220,164,null,null,null,null,null,null,null,"2021-01-05","11:15:00",27225,27225,27205,27215,2603]
["2021-01-05","11:18:00",27210,27210,27200,27200,133,null,null,null,null,null,null,null,"2021-01-05","11:18:00",27215,27220,27200,27200,1513]
["2021-01-05","11:21:00",27200,27200,27190,27200,151,null,null,null,null,null,null,null,"2021-01-05","11:21:00",27200,27200,27185,27195,2576]
["2021-01-05","11:24:00",27200,27200,27200,27200,42,null,null,null,null,null,null,null,"2021-01-05","11:24:00",27200,27205,27195,27195,616]
["2021-01-05","11:27:00",27200,27210,27200,27200,140,null,null,null,null,null,null,null,"2021-01-05","11:27:00",27195,27210,27190,27205,1685]
["2021-01-05","11:30:00",27200,27220,27200,27200,180,null,null,null,null,null,null,null,"2021-01-05","11:30:00",27205,27230,27190,27195,3464]
["2021-01-05","11:33:00",27190,27220,27190,27220,205,null,null,null,null,null,null,null,"2021-01-05","11:33:00",27195,27215,27185,27215,1051]
["2021-01-05","11:36:00",27220,27220,27210,27220,117,null,null,null,null,null,null,null,"2021-01-05","11:36:00",27215,27225,27210,27215,1810]
["2021-01-05","11:39:00",27220,27220,27220,27220,85,null,null,null,null,null,null,null,"2021-01-05","11:39:00",27215,27230,27210,27225,1236]
["2021-01-05","11:42:00",27220,27230,27220,27230,55,null,null,null,null,null,null,null,"2021-01-05","11:42:00",27225,27235,27220,27230,1226]
["2021-01-05","11:45:00",27230,27230,27220,27230,54,null,null,null,null,null,null,null,"2021-01-05","11:45:00",27230,27235,27215,27230,634]
["2021-01-05","11:48:00",27230,27230,27220,27220,137,null,null,null,null,null,null,null,"2021-01-05","11:48:00",27235,27235,27215,27215,1458]
["2021-01-05","11:51:00",27220,27220,27220,27220,59,null,null,null,null,null,null,null,"2021-01-05","11:51:00",27215,27225,27215,27220,748]
["2021-01-05","11:54:00",27220,27220,27220,27220,22,null,null,null,null,null,null,null,"2021-01-05","11:54:00",27220,27225,27215,27215,495]
["2021-01-05","11:57:00",27220,27220,27210,27220,85,null,null,null,null,null,null,null,"2021-01-05","11:57:00",27215,27225,27210,27225,802]
["2021-01-05","12:00:00",27230,27230,27220,27220,39,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27230,27210,27210,466]
["2021-01-05","12:03:00",27220,27220,27220,27220,46,null,null,null,null,null,null,null,"2021-01-05","12:03:00",27215,27230,27215,27230,516]
["2021-01-05","12:06:00",27230,27230,27230,27230,64,null,null,null,null,null,null,null,"2021-01-05","12:06:00",27230,27235,27225,27230,869]
["2021-01-05","12:09:00",27230,27230,27230,27230,52,null,null,null,null,null,null,null,"2021-01-05","12:09:00",27235,27240,27230,27235,708]
["2021-01-05","12:12:00",27230,27230,27230,27230,45,null,null,null,null,null,null,null,"2021-01-05","12:12:00",27235,27240,27225,27230,576]
["2021-01-05","12:15:00",27230,27230,27220,27220,53,null,null,null,null,null,null,null,"2021-01-05","12:15:00",27235,27235,27215,27220,705]
["2021-01-05","12:18:00",27220,27220,27220,27220,11,null,null,null,null,null,null,null,"2021-01-05","12:18:00",27215,27225,27215,27220,87]
["2021-01-05","12:21:00",27220,27230,27220,27230,14,null,null,null,null,null,null,null,"2021-01-05","12:21:00",27220,27225,27220,27220,440]
["2021-01-05","12:24:00",27220,27220,27210,27220,32,null,null,null,null,null,null,null,"2021-01-05","12:24:00",27225,27225,27210,27210,560]
["2021-01-05","12:27:00",27210,27210,27210,27210,7,null,null,null,null,null,null,null,"2021-01-05","12:27:00",27210,27220,27210,27220,416]
["2021-01-05","12:30:00",27220,27240,27220,27240,327,null,null,null,null,null,null,null,"2021-01-05","12:30:00",27220,27245,27215,27240,4970]
["2021-01-05","12:33:00",27240,27240,27220,27220,105,null,null,null,null,null,null,null,"2021-01-05","12:33:00",27235,27240,27215,27220,1567]
["2021-01-05","12:36:00",27220,27220,27210,27210,184,null,null,null,null,null,null,null,"2021-01-05","12:36:00",27220,27230,27205,27210,2514]
["2021-01-05","12:39:00",27210,27210,27180,27180,400,null,null,null,null,null,null,null,"2021-01-05","12:39:00",27205,27215,27170,27180,5646]
["2021-01-05","12:42:00",27180,27190,27180,27190,129,null,null,null,null,null,null,null,"2021-01-05","12:42:00",27180,27190,27175,27190,1959]
["2021-01-05","12:45:00",27190,27190,27170,27180,254,null,null,null,null,null,null,null,"2021-01-05","12:45:00",27185,27190,27165,27175,2836]
["2021-01-05","12:48:00",27170,27170,27150,27160,312,null,null,null,null,null,null,null,"2021-01-05","12:48:00",27175,27175,27155,27165,2953]
["2021-01-05","12:51:00",27160,27160,27140,27140,341,null,null,null,null,null,null,null,"2021-01-05","12:51:00",27160,27165,27140,27150,3695]
["2021-01-05","12:54:00",27150,27160,27140,27140,244,null,null,null,null,null,null,null,"2021-01-05","12:54:00",27150,27165,27145,27145,2023]
["2021-01-05","12:57:00",27150,27150,27120,27130,339,null,null,null,null,null,null,null,"2021-01-05","12:57:00",27140,27150,27125,27135,3412]
["2021-01-05","13:00:00",27130,27140,27120,27140,193,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27125,27140,2740]
["2021-01-05","13:03:00",27130,27140,27100,27110,504,null,null,null,null,null,null,null,"2021-01-05","13:03:00",27140,27140,27110,27110,4436]
["2021-01-05","13:06:00",27110,27110,27100,27100,216,null,null,null,null,null,null,null,"2021-01-05","13:06:00",27110,27120,27090,27090,3553]
["2021-01-05","13:09:00",27090,27100,27070,27080,495,null,null,null,null,null,null,null,"2021-01-05","13:09:00",27090,27105,27075,27080,4836]
["2021-01-05","13:12:00",27080,27090,27080,27080,241,null,null,null,null,null,null,null,"2021-01-05","13:12:00",27075,27095,27075,27085,3177]
["2021-01-05","13:15:00",27080,27090,27050,27060,853,null,null,null,null,null,null,null,"2021-01-05","13:15:00",27085,27090,27050,27070,7794]
["2021-01-05","13:18:00",27060,27090,27060,27090,221,null,null,null,null,null,null,null,"2021-01-05","13:18:00",27070,27090,27065,27085,3689]
["2021-01-05","13:21:00",27090,27110,27080,27100,192,null,null,null,null,null,null,null,"2021-01-05","13:21:00",27090,27105,27075,27105,3227]
["2021-01-05","13:24:00",27110,27120,27110,27110,225,null,null,null,null,null,null,null,"2021-01-05","13:24:00",27105,27115,27100,27110,2777]
["2021-01-05","13:27:00",27110,27110,27100,27110,184,null,null,null,null,null,null,null,"2021-01-05","13:27:00",27110,27115,27100,27115,1322]
["2021-01-05","13:30:00",27120,27140,27120,27130,280,null,null,null,null,null,null,null,"2021-01-05","13:30:00",27115,27140,27110,27135,3365]
["2021-01-05","13:33:00",27130,27130,27120,27120,86,null,null,null,null,null,null,null,"2021-01-05","13:33:00",27135,27135,27115,27125,904]
["2021-01-05","13:36:00",27130,27150,27130,27130,306,null,null,null,null,null,null,null,"2021-01-05","13:36:00",27125,27150,27120,27125,2816]
["2021-01-05","13:39:00",27130,27140,27130,27130,139,null,null,null,null,null,null,null,"2021-01-05","13:39:00",27125,27140,27120,27130,1757]
["2021-01-05","13:42:00",27130,27130,27120,27130,132,null,null,null,null,null,null,null,"2021-01-05","13:42:00",27125,27135,27120,27130,1670]
["2021-01-05","13:45:00",27130,27130,27130,27130,51,null,null,null,null,null,null,null,"2021-01-05","13:45:00",27130,27135,27120,27130,899]
["2021-01-05","13:48:00",27140,27150,27140,27150,128,null,null,null,null,null,null,null,"2021-01-05","13:48:00",27130,27150,27130,27145,1924]
["2021-01-05","13:51:00",27140,27140,27120,27120,104,null,null,null,null,null,null,null,"2021-01-05","13:51:00",27145,27150,27115,27125,3236]
["2021-01-05","13:54:00",27130,27130,27130,27130,96,null,null,null,null,null,null,null,"2021-01-05","13:54:00",27125,27135,27125,27125,840]
["2021-01-05","13:57:00",27120,27120,27120,27120,185,null,null,null,null,null,null,null,"2021-01-05","13:57:00",27125,27130,27115,27120,1270]
["2021-01-05","14:00:00",27110,27140,27110,27140,460,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27145,27105,27140,4450]
["2021-01-05","14:03:00",27140,27150,27140,27140,156,null,null,null,null,null,null,null,"2021-01-05","14:03:00",27135,27145,27135,27140,1619]
["2021-01-05","14:06:00",27140,27180,27140,27170,398,null,null,null,null,null,null,null,"2021-01-05","14:06:00",27140,27175,27140,27160,4791]
["2021-01-05","14:09:00",27160,27160,27140,27140,394,null,null,null,null,null,null,null,"2021-01-05","14:09:00",27165,27165,27135,27135,4068]
["2021-01-05","14:12:00",27140,27140,27140,27140,102,null,null,null,null,null,null,null,"2021-01-05","14:12:00",27135,27145,27135,27145,1029]
["2021-01-05","14:15:00",27140,27140,27130,27130,64,null,null,null,null,null,null,null,"2021-01-05","14:15:00",27145,27150,27125,27130,1143]
["2021-01-05","14:18:00",27140,27140,27130,27130,268,null,null,null,null,null,null,null,"2021-01-05","14:18:00",27135,27140,27125,27130,1905]
["2021-01-05","14:21:00",27130,27130,27110,27120,169,null,null,null,null,null,null,null,"2021-01-05","14:21:00",27125,27130,27115,27115,1831]
["2021-01-05","14:24:00",27120,27120,27100,27100,178,null,null,null,null,null,null,null,"2021-01-05","14:24:00",27115,27120,27100,27105,1995]
["2021-01-05","14:27:00",27100,27100,27080,27080,202,null,null,null,null,null,null,null,"2021-01-05","14:27:00",27105,27105,27085,27085,2809]
["2021-01-05","14:30:00",27080,27100,27070,27100,323,null,null,null,null,null,null,null,"2021-01-05","14:30:00",27090,27100,27065,27095,5212]
["2021-01-05","14:33:00",27100,27130,27100,27110,415,null,null,null,null,null,null,null,"2021-01-05","14:33:00",27100,27125,27095,27110,3783]
["2021-01-05","14:36:00",27110,27120,27110,27110,67,null,null,null,null,null,null,null,"2021-01-05","14:36:00",27115,27120,27110,27115,779]
["2021-01-05","14:39:00",27120,27120,27080,27100,329,null,null,null,null,null,null,null,"2021-01-05","14:39:00",27115,27115,27085,27095,2942]
["2021-01-05","14:42:00",27090,27120,27090,27120,290,null,null,null,null,null,null,null,"2021-01-05","14:42:00",27090,27115,27085,27115,2307]
["2021-01-05","14:45:00",27110,27140,27110,27130,633,null,null,null,null,null,null,null,"2021-01-05","14:45:00",27115,27145,27110,27135,4444]
["2021-01-05","14:48:00",27140,27150,27130,27140,344,null,null,null,null,null,null,null,"2021-01-05","14:48:00",27135,27140,27135,27140,4772]
["2021-01-05","14:51:00",27140,27160,27140,27150,342,null,null,null,null,null,null,null,"2021-01-05","14:51:00",27140,27155,27135,27140,3328]
["2021-01-05","14:54:00",27150,27150,27130,27130,298,null,null,null,null,null,null,null,"2021-01-05","14:54:00",27140,27145,27120,27135,3491]
["2021-01-05","14:57:00",27130,27140,27120,27130,999,null,null,null,null,null,null,null,"2021-01-05","14:57:00",27135,27140,27110,27125,7790]
["2021-01-05","15:00:00",27130,27150,27110,27140,1401,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27105,27140,9410]
["2021-01-05","15:03:00",27150,27150,27120,27120,496,null,null,null,null,null,null,null,"2021-01-05","15:03:00",27140,27155,27125,27130,3629]
["2021-01-05","15:06:00",27130,27130,27100,27110,505,null,null,null,null,null,null,null,"2021-01-05","15:06:00",27130,27135,27100,27110,4553]
["2021-01-05","15:09:00",27110,27120,27100,27110,124,null,null,null,null,null,null,null,"2021-01-05","15:09:00",27110,27115,27105,27105,1167]
["2021-01-05","15:12:00",27110,27110,27110,27110,0,null,null,null,null,null,null,null,"2021-01-05","15:12:00",27105,27105,27105,27105,0]
["2021-01-05","15:15:00",27070,27070,27070,27070,1870,null,null,null,null,null,null,null,"2021-01-05","15:15:00",27075,27075,27075,27075,5349]
["2021-01-06","16:30:00",27110,27120,27110,27110,185,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,27105,27115,2414]
["2021-01-06","16:33:00",27110,27110,27090,27100,56,null,null,null,null,null,null,null,"2021-01-06","16:33:00",27115,27115,27090,27095,1925]
["2021-01-06","16:36:00",27090,27100,27090,27090,15,null,null,null,null,null,null,null,"2021-01-06","16:36:00",27095,27100,27090,27090,325]
["2021-01-06","16:39:00",27090,27090,27080,27080,24,null,null,null,null,null,null,null,"2021-01-06","16:39:00",27095,27100,27090,27090,510]
["2021-01-06","16:42:00",27080,27090,27070,27080,74,null,null,null,null,null,null,null,"2021-01-06","16:42:00",27085,27090,27075,27085,1422]
["2021-01-06","16:45:00",27080,27080,27050,27060,123,null,null,null,null,null,null,null,"2021-01-06","16:45:00",27085,27085,27055,27065,1886]
["2021-01-06","16:48:00",27060,27060,27010,27010,388,null,null,null,null,null,null,null,"2021-01-06","16:48:00",27060,27065,27010,27015,4378]
["2021-01-06","16:51:00",27010,27010,26960,26960,468,null,null,null,null,null,null,null,"2021-01-06","16:51:00",27010,27015,26960,26965,6970]
["2021-01-06","16:54:00",26960,26970,26940,26970,275,null,null,null,null,null,null,null,"2021-01-06","16:54:00",26965,26970,26935,26965,4445]
["2021-01-06","16:57:00",26970,26970,26950,26960,95,null,null,null,null,null,null,null,"2021-01-06","16:57:00",26970,26970,26950,26965,2621]
["2021-01-06","17:00:00",26970,27010,26970,27000,249,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27010,26960,27000,5658]
["2021-01-06","17:03:00",27000,27020,27000,27020,116,null,null,null,null,null,null,null,"2021-01-06","17:03:00",27000,27030,26995,27020,2792]
["2021-01-06","17:06:00",27020,27060,27020,27060,179,null,null,null,null,null,null,null,"2021-01-06","17:06:00",27020,27065,27015,27055,3547]
["2021-01-06","17:09:00",27060,27080,27050,27070,166,null,null,null,null,null,null,null,"2021-01-06","17:09:00",27055,27080,27055,27065,3008]
["2021-01-06","17:12:00",27070,27080,27070,27080,77,null,null,null,null,null,null,null,"2021-01-06","17:12:00",27070,27080,27065,27080,2112]
["2021-01-06","17:15:00",27080,27100,27080,27090,402,null,null,null,null,null,null,null,"2021-01-06","17:15:00",27080,27110,27070,27090,5384]
["2021-01-06","17:18:00",27090,27100,27090,27090,121,null,null,null,null,null,null,null,"2021-01-06","17:18:00",27090,27105,27085,27090,2447]
["2021-01-06","17:21:00",27090,27100,27080,27090,89,null,null,null,null,null,null,null,"2021-01-06","17:21:00",27090,27100,27085,27090,1061]
["2021-01-06","17:24:00",27090,27110,27080,27100,104,null,null,null,null,null,null,null,"2021-01-06","17:24:00",27085,27105,27080,27100,2197]
["2021-01-06","17:27:00",27090,27110,27090,27110,103,null,null,null,null,null,null,null,"2021-01-06","17:27:00",27095,27110,27090,27105,1746]
["2021-01-06","17:30:00",27110,27130,27110,27130,180,null,null,null,null,null,null,null,"2021-01-06","17:30:00",27110,27140,27105,27135,3719]
["2021-01-06","17:33:00",27130,27140,27130,27140,197,null,null,null,null,null,null,null,"2021-01-06","17:33:00",27135,27145,27130,27135,2407]
["2021-01-06","17:36:00",27140,27140,27130,27130,107,null,null,null,null,null,null,null,"2021-01-06","17:36:00",27135,27145,27125,27130,1682]
["2021-01-06","17:39:00",27120,27120,27120,27120,139,null,null,null,null,null,null,null,"2021-01-06","17:39:00",27125,27130,27115,27115,1856]
["2021-01-06","17:42:00",27120,27120,27100,27110,26,null,null,null,null,null,null,null,"2021-01-06","17:42:00",27115,27120,27100,27105,1683]
["2021-01-06","17:45:00",27110,27110,27100,27100,185,null,null,null,null,null,null,null,"2021-01-06","17:45:00",27105,27105,27090,27095,2271]
["2021-01-06","17:48:00",27100,27100,27070,27080,177,null,null,null,null,null,null,null,"2021-01-06","17:48:00",27095,27095,27070,27085,2960]
["2021-01-06","17:51:00",27090,27090,27090,27090,55,null,null,null,null,null,null,null,"2021-01-06","17:51:00",27085,27100,27080,27090,2304]
["2021-01-06","17:54:00",27090,27110,27090,27110,108,null,null,null,null,null,null,null,"2021-01-06","17:54:00",27095,27115,27090,27115,1304]
["2021-01-06","17:57:00",27110,27110,27100,27100,44,null,null,null,null,null,null,null,"2021-01-06","17:57:00",27110,27115,27095,27100,751]
["2021-01-06","18:00:00",27100,27110,27090,27110,73,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27115,27085,27110,1543]
["2021-01-06","18:03:00",27110,27110,27110,27110,40,null,null,null,null,null,null,null,"2021-01-06","18:03:00",27110,27120,27105,27115,1442]
["2021-01-06","18:06:00",27110,27110,27090,27110,54,null,null,null,null,null,null,null,"2021-01-06","18:06:00",27110,27110,27095,27110,1263]
["2021-01-06","18:09:00",27100,27100,27090,27100,59,null,null,null,null,null,null,null,"2021-01-06","18:09:00",27110,27110,27090,27100,974]
["2021-01-06","18:12:00",27100,27110,27100,27110,52,null,null,null,null,null,null,null,"2021-01-06","18:12:00",27100,27115,27095,27105,1105]
["2021-01-06","18:15:00",27110,27110,27100,27110,65,null,null,null,null,null,null,null,"2021-01-06","18:15:00",27110,27110,27100,27110,1241]
["2021-01-06","18:18:00",27110,27110,27100,27100,54,null,null,null,null,null,null,null,"2021-01-06","18:18:00",27110,27115,27100,27105,535]
["2021-01-06","18:21:00",27100,27100,27090,27090,179,null,null,null,null,null,null,null,"2021-01-06","18:21:00",27100,27100,27085,27090,1756]
["2021-01-06","18:24:00",27090,27090,27090,27090,25,null,null,null,null,null,null,null,"2021-01-06","18:24:00",27090,27100,27085,27090,912]
["2021-01-06","18:27:00",27080,27090,27080,27090,21,null,null,null,null,null,null,null,"2021-01-06","18:27:00",27085,27095,27080,27095,719]
["2021-01-06","18:30:00",27090,27100,27090,27100,36,null,null,null,null,null,null,null,"2021-01-06","18:30:00",27090,27105,27085,27105,689]
["2021-01-06","18:33:00",27110,27110,27110,27110,28,null,null,null,null,null,null,null,"2021-01-06","18:33:00",27105,27115,27100,27110,853]
["2021-01-06","18:36:00",27110,27130,27110,27130,64,null,null,null,null,null,null,null,"2021-01-06","18:36:00",27110,27135,27105,27135,1482]
["2021-01-06","18:39:00",27130,27140,27130,27140,51,null,null,null,null,null,null,null,"2021-01-06","18:39:00",27135,27150,27130,27145,2393]
["2021-01-06","18:42:00",27140,27160,27140,27150,144,null,null,null,null,null,null,null,"2021-01-06","18:42:00",27145,27160,27140,27150,2059]
["2021-01-06","18:45:00",27150,27150,27150,27150,27,null,null,null,null,null,null,null,"2021-01-06","18:45:00",27150,27160,27150,27160,757]
["2021-01-06","18:48:00",27150,27150,27150,27150,43,null,null,null,null,null,null,null,"2021-01-06","18:48:00",27160,27160,27150,27150,1072]
["2021-01-06","18:51:00",27150,27150,27150,27150,2,null,null,null,null,null,null,null,"2021-01-06","18:51:00",27150,27150,27140,27145,955]
["2021-01-06","18:54:00",27150,27150,27150,27150,51,null,null,null,null,null,null,null,"2021-01-06","18:54:00",27145,27155,27145,27145,1047]
["2021-01-06","18:57:00",27140,27140,27140,27140,37,null,null,null,null,null,null,null,"2021-01-06","18:57:00",27145,27150,27130,27130,689]
["2021-01-06","19:00:00",27140,27140,27140,27140,38,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27145,27135,27145,680]
["2021-01-06","19:03:00",27150,27150,27150,27150,26,null,null,null,null,null,null,null,"2021-01-06","19:03:00",27145,27155,27145,27150,740]
["2021-01-06","19:06:00",27150,27150,27150,27150,90,null,null,null,null,null,null,null,"2021-01-06","19:06:00",27155,27160,27145,27145,1114]
["2021-01-06","19:09:00",27140,27140,27140,27140,14,null,null,null,null,null,null,null,"2021-01-06","19:09:00",27145,27150,27140,27140,227]
["2021-01-06","19:12:00",27140,27140,27140,27140,9,null,null,null,null,null,null,null,"2021-01-06","19:12:00",27140,27150,27140,27145,348]
["2021-01-06","19:15:00",27140,27140,27130,27130,69,null,null,null,null,null,null,null,"2021-01-06","19:15:00",27145,27150,27130,27130,992]
["2021-01-06","19:18:00",27130,27130,27130,27130,21,null,null,null,null,null,null,null,"2021-01-06","19:18:00",27130,27130,27125,27125,941]
["2021-01-06","19:21:00",27130,27130,27120,27120,22,null,null,null,null,null,null,null,"2021-01-06","19:21:00",27130,27130,27110,27115,789]
["2021-01-06","19:24:00",27120,27120,27120,27120,29,null,null,null,null,null,null,null,"2021-01-06","19:24:00",27115,27125,27115,27115,656]
["2021-01-06","19:27:00",27120,27120,27110,27110,38,null,null,null,null,null,null,null,"2021-01-06","19:27:00",27115,27125,27105,27110,912]
["2021-01-06","19:30:00",27110,27110,27110,27110,18,null,null,null,null,null,null,null,"2021-01-06","19:30:00",27110,27120,27105,27115,429]
["2021-01-06","19:33:00",27110,27110,27110,27110,52,null,null,null,null,null,null,null,"2021-01-06","19:33:00",27110,27115,27105,27115,695]
["2021-01-06","19:36:00",27120,27120,27110,27120,46,null,null,null,null,null,null,null,"2021-01-06","19:36:00",27115,27130,27115,27125,884]
["2021-01-06","19:39:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-06","19:39:00",27125,27130,27120,27130,797]
["2021-01-06","19:42:00",27130,27130,27130,27130,13,null,null,null,null,null,null,null,"2021-01-06","19:42:00",27130,27130,27125,27125,282]
["2021-01-06","19:45:00",27120,27120,27110,27110,62,null,null,null,null,null,null,null,"2021-01-06","19:45:00",27125,27125,27105,27110,588]
["2021-01-06","19:48:00",27110,27110,27110,27110,8,null,null,null,null,null,null,null,"2021-01-06","19:48:00",27110,27115,27100,27115,835]
["2021-01-06","19:51:00",27110,27110,27110,27110,15,null,null,null,null,null,null,null,"2021-01-06","19:51:00",27115,27115,27105,27115,494]
["2021-01-06","19:54:00",27110,27110,27110,27110,0,null,null,null,null,null,null,null,"2021-01-06","19:54:00",27115,27120,27110,27110,153]
["2021-01-06","19:57:00",27110,27110,27100,27110,124,null,null,null,null,null,null,null,"2021-01-06","19:57:00",27115,27120,27100,27105,1381]
["2021-01-06","20:00:00",27110,27110,27110,27110,43,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27110,27105,27105,1059]
["2021-01-06","20:03:00",27110,27110,27110,27110,26,null,null,null,null,null,null,null,"2021-01-06","20:03:00",27110,27115,27110,27115,468]
["2021-01-06","20:06:00",27110,27110,27110,27110,7,null,null,null,null,null,null,null,"2021-01-06","20:06:00",27110,27120,27105,27120,256]
["2021-01-06","20:09:00",27120,27120,27120,27120,55,null,null,null,null,null,null,null,"2021-01-06","20:09:00",27115,27125,27115,27125,655]
["2021-01-06","20:12:00",27120,27130,27120,27130,12,null,null,null,null,null,null,null,"2021-01-06","20:12:00",27125,27130,27120,27130,404]
["2021-01-06","20:15:00",27130,27140,27130,27130,20,null,null,null,null,null,null,null,"2021-01-06","20:15:00",27130,27140,27125,27135,900]
["2021-01-06","20:18:00",27130,27130,27130,27130,11,null,null,null,null,null,null,null,"2021-01-06","20:18:00",27135,27135,27120,27135,587]
["2021-01-06","20:21:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","20:21:00",27135,27135,27125,27125,151]
["2021-01-06","20:24:00",27120,27120,27120,27120,30,null,null,null,null,null,null,null,"2021-01-06","20:24:00",27130,27130,27120,27120,451]
["2021-01-06","20:27:00",27120,27120,27120,27120,0,null,null,null,null,null,null,null,"2021-01-06","20:27:00",27125,27130,27120,27125,140]
["2021-01-06","20:30:00",27120,27120,27120,27120,48,null,null,null,null,null,null,null,"2021-01-06","20:30:00",27125,27125,27115,27115,280]
["2021-01-06","20:33:00",27110,27110,27100,27110,54,null,null,null,null,null,null,null,"2021-01-06","20:33:00",27115,27115,27105,27105,653]
["2021-01-06","20:36:00",27100,27100,27090,27090,14,null,null,null,null,null,null,null,"2021-01-06","20:36:00",27110,27110,27095,27095,488]
["2021-01-06","20:39:00",27100,27100,27090,27090,45,null,null,null,null,null,null,null,"2021-01-06","20:39:00",27095,27100,27085,27090,1671]
["2021-01-06","20:42:00",27100,27100,27090,27100,100,null,null,null,null,null,null,null,"2021-01-06","20:42:00",27095,27100,27090,27095,960]
["2021-01-06","20:45:00",27100,27100,27090,27090,66,null,null,null,null,null,null,null,"2021-01-06","20:45:00",27095,27100,27085,27090,456]
["2021-01-06","20:48:00",27090,27090,27070,27080,68,null,null,null,null,null,null,null,"2021-01-06","20:48:00",27090,27090,27075,27075,1074]
["2021-01-06","20:51:00",27080,27080,27080,27080,13,null,null,null,null,null,null,null,"2021-01-06","20:51:00",27075,27080,27070,27075,917]
["2021-01-06","20:54:00",27080,27080,27050,27050,136,null,null,null,null,null,null,null,"2021-01-06","20:54:00",27080,27085,27045,27050,1854]
["2021-01-06","20:57:00",27050,27070,27050,27060,29,null,null,null,null,null,null,null,"2021-01-06","20:57:00",27050,27070,27045,27065,1952]
["2021-01-06","21:00:00",27060,27070,27050,27050,86,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27045,27055,2151]
["2021-01-06","21:03:00",27050,27070,27050,27060,36,null,null,null,null,null,null,null,"2021-01-06","21:03:00",27060,27070,27055,27060,642]
["2021-01-06","21:06:00",27060,27060,27030,27040,140,null,null,null,null,null,null,null,"2021-01-06","21:06:00",27060,27060,27035,27040,1888]
["2021-01-06","21:09:00",27030,27050,27030,27050,33,null,null,null,null,null,null,null,"2021-01-06","21:09:00",27040,27050,27030,27050,1690]
["2021-01-06","21:12:00",27060,27060,27050,27060,42,null,null,null,null,null,null,null,"2021-01-06","21:12:00",27050,27065,27050,27065,1092]
["2021-01-06","21:15:00",27060,27060,27050,27050,75,null,null,null,null,null,null,null,"2021-01-06","21:15:00",27060,27065,27045,27045,982]
["2021-01-06","21:18:00",27040,27040,27040,27040,28,null,null,null,null,null,null,null,"2021-01-06","21:18:00",27045,27045,27035,27040,810]
["2021-01-06","21:21:00",27040,27040,27040,27040,28,null,null,null,null,null,null,null,"2021-01-06","21:21:00",27040,27045,27035,27040,610]
["2021-01-06","21:24:00",27040,27050,27040,27040,38,null,null,null,null,null,null,null,"2021-01-06","21:24:00",27035,27050,27030,27035,1740]
["2021-01-06","21:27:00",27040,27040,27040,27040,6,null,null,null,null,null,null,null,"2021-01-06","21:27:00",27035,27040,27030,27035,739]
["2021-01-06","21:30:00",27030,27040,27030,27030,86,null,null,null,null,null,null,null,"2021-01-06","21:30:00",27035,27040,27025,27030,2063]
["2021-01-06","21:33:00",27040,27040,27040,27040,45,null,null,null,null,null,null,null,"2021-01-06","21:33:00",27035,27050,27030,27050,858]
["2021-01-06","21:36:00",27050,27050,27050,27050,42,null,null,null,null,null,null,null,"2021-01-06","21:36:00",27050,27055,27040,27045,1137]
["2021-01-06","21:39:00",27040,27040,27030,27030,65,null,null,null,null,null,null,null,"2021-01-06","21:39:00",27040,27045,27020,27030,1426]
["2021-01-06","21:42:00",27030,27040,27030,27040,35,null,null,null,null,null,null,null,"2021-01-06","21:42:00",27030,27040,27025,27040,1007]
["2021-01-06","21:45:00",27040,27040,27040,27040,17,null,null,null,null,null,null,null,"2021-01-06","21:45:00",27040,27045,27030,27035,696]
["2021-01-06","21:48:00",27040,27050,27040,27050,12,null,null,null,null,null,null,null,"2021-01-06","21:48:00",27040,27055,27040,27055,607]
["2021-01-06","21:51:00",27060,27070,27060,27070,41,null,null,null,null,null,null,null,"2021-01-06","21:51:00",27055,27070,27050,27070,1607]
["2021-01-06","21:54:00",27060,27060,27060,27060,1,null,null,null,null,null,null,null,"2021-01-06","21:54:00",27065,27070,27060,27065,619]
["2021-01-06","21:57:00",27060,27060,27060,27060,31,null,null,null,null,null,null,null,"2021-01-06","21:57:00",27065,27065,27055,27055,455]
["2021-01-06","22:00:00",27060,27060,27060,27060,41,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,27055,27065,1255]
["2021-01-06","22:03:00",27060,27060,27020,27020,462,null,null,null,null,null,null,null,"2021-01-06","22:03:00",27065,27065,27020,27025,4882]
["2021-01-06","22:06:00",27020,27030,27000,27030,184,null,null,null,null,null,null,null,"2021-01-06","22:06:00",27025,27030,27005,27030,2847]
["2021-01-06","22:09:00",27030,27030,27030,27030,25,null,null,null,null,null,null,null,"2021-01-06","22:09:00",27030,27035,27020,27025,1225]
["2021-01-06","22:12:00",27030,27030,27030,27030,31,null,null,null,null,null,null,null,"2021-01-06","22:12:00",27025,27035,27025,27030,661]
["2021-01-06","22:15:00",27020,27020,27020,27020,34,null,null,null,null,null,null,null,"2021-01-06","22:15:00",27030,27030,27015,27020,658]
["2021-01-06","22:18:00",27020,27030,27020,27030,7,null,null,null,null,null,null,null,"2021-01-06","22:18:00",27015,27030,27015,27030,491]
["2021-01-06","22:21:00",27020,27030,27020,27030,21,null,null,null,null,null,null,null,"2021-01-06","22:21:00",27025,27035,27020,27035,908]
["2021-01-06","22:24:00",27030,27040,27020,27030,22,null,null,null,null,null,null,null,"2021-01-06","22:24:00",27030,27035,27025,27035,426]
["2021-01-06","22:27:00",27030,27030,27020,27020,35,null,null,null,null,null,null,null,"2021-01-06","22:27:00",27030,27035,27020,27025,776]
["2021-01-06","22:30:00",27030,27030,27010,27010,90,null,null,null,null,null,null,null,"2021-01-06","22:30:00",27025,27030,27005,27015,1507]
["2021-01-06","22:33:00",27010,27020,27010,27020,35,null,null,null,null,null,null,null,"2021-01-06","22:33:00",27015,27030,27005,27020,1293]
["2021-01-06","22:36:00",27030,27030,27030,27030,18,null,null,null,null,null,null,null,"2021-01-06","22:36:00",27020,27040,27020,27025,1012]
["2021-01-06","22:39:00",27030,27030,27030,27030,0,null,null,null,null,null,null,null,"2021-01-06","22:39:00",27025,27030,27020,27030,569]
["2021-01-06","22:42:00",27030,27030,27020,27020,9,null,null,null,null,null,null,null,"2021-01-06","22:42:00",27030,27030,27025,27030,554]
["2021-01-06","22:45:00",27030,27030,27030,27030,22,null,null,null,null,null,null,null,"2021-01-06","22:45:00",27030,27030,27025,27025,685]
["2021-01-06","22:48:00",27020,27020,27010,27010,39,null,null,null,null,null,null,null,"2021-01-06","22:48:00",27025,27025,27010,27010,1131]
["2021-01-06","22:51:00",27010,27010,27010,27010,4,null,null,null,null,null,null,null,"2021-01-06","22:51:00",27005,27010,27000,27005,968]
["2021-01-06","22:54:00",27010,27010,26990,26990,119,null,null,null,null,null,null,null,"2021-01-06","22:54:00",27005,27010,26985,26990,2445]
["2021-01-06","22:57:00",26990,26990,26980,26980,215,null,null,null,null,null,null,null,"2021-01-06","22:57:00",26990,26995,26980,26980,2705]
["2021-01-06","23:00:00",26980,26990,26980,26990,133,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,26995,26975,26990,1845]
["2021-01-06","23:03:00",26990,26990,26990,26990,53,null,null,null,null,null,null,null,"2021-01-06","23:03:00",26985,26990,26980,26985,1219]
["2021-01-06","23:06:00",26980,26980,26970,26970,260,null,null,null,null,null,null,null,"2021-01-06","23:06:00",26985,26990,26965,26975,2988]
["2021-01-06","23:09:00",26970,26980,26970,26980,33,null,null,null,null,null,null,null,"2021-01-06","23:09:00",26970,26990,26970,26990,976]
["2021-01-06","23:12:00",26990,27000,26990,27000,94,null,null,null,null,null,null,null,"2021-01-06","23:12:00",26990,27010,26990,27010,1535]
["2021-01-06","23:15:00",27000,27010,27000,27010,46,null,null,null,null,null,null,null,"2021-01-06","23:15:00",27010,27010,27000,27005,1040]
["2021-01-06","23:18:00",27010,27010,27010,27010,13,null,null,null,null,null,null,null,"2021-01-06","23:18:00",27005,27010,27000,27005,676]
["2021-01-06","23:21:00",27010,27010,27010,27010,25,null,null,null,null,null,null,null,"2021-01-06","23:21:00",27005,27020,27000,27020,891]
["2021-01-06","23:24:00",27010,27030,27010,27030,43,null,null,null,null,null,null,null,"2021-01-06","23:24:00",27020,27030,27015,27030,1255]
["2021-01-06","23:27:00",27030,27030,27030,27030,53,null,null,null,null,null,null,null,"2021-01-06","23:27:00",27030,27030,27025,27030,792]
["2021-01-06","23:30:00",27020,27060,27020,27060,304,null,null,null,null,null,null,null,"2021-01-06","23:30:00",27025,27055,27025,27055,4842]
["2021-01-06","23:33:00",27060,27080,27060,27080,148,null,null,null,null,null,null,null,"2021-01-06","23:33:00",27060,27075,27055,27070,2308]
["2021-01-06","23:36:00",27080,27100,27080,27090,172,null,null,null,null,null,null,null,"2021-01-06","23:36:00",27070,27100,27070,27090,4277]
["2021-01-06","23:39:00",27090,27120,27090,27110,123,null,null,null,null,null,null,null,"2021-01-06","23:39:00",27095,27125,27090,27105,3132]
["2021-01-06","23:42:00",27110,27120,27110,27110,122,null,null,null,null,null,null,null,"2021-01-06","23:42:00",27105,27120,27105,27110,2478]
["2021-01-06","23:45:00",27110,27110,27110,27110,135,null,null,null,null,null,null,null,"2021-01-06","23:45:00",27115,27120,27105,27110,2325]
["2021-01-06","23:48:00",27120,27120,27120,27120,95,null,null,null,null,null,null,null,"2021-01-06","23:48:00",27115,27125,27110,27120,1723]
["2021-01-06","23:51:00",27120,27120,27100,27100,83,null,null,null,null,null,null,null,"2021-01-06","23:51:00",27120,27120,27095,27095,1677]
["2021-01-06","23:54:00",27100,27110,27090,27090,44,null,null,null,null,null,null,null,"2021-01-06","23:54:00",27100,27105,27090,27090,1777]
["2021-01-06","23:57:00",27090,27100,27090,27100,59,null,null,null,null,null,null,null,"2021-01-06","23:57:00",27090,27105,27090,27100,1508]
["2021-01-06","00:00:00",27100,27130,27100,27130,300,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27140,27090,27120,9248]
["2021-01-06","00:03:00",27120,27150,27120,27130,173,null,null,null,null,null,null,null,"2021-01-06","00:03:00",27120,27155,27115,27125,4063]
["2021-01-06","00:06:00",27120,27140,27110,27110,97,null,null,null,null,null,null,null,"2021-01-06","00:06:00",27130,27140,27105,27110,2459]
["2021-01-06","00:09:00",27110,27110,27100,27110,114,null,null,null,null,null,null,null,"2021-01-06","00:09:00",27110,27115,27095,27110,2344]
["2021-01-06","00:12:00",27110,27110,27110,27110,26,null,null,null,null,null,null,null,"2021-01-06","00:12:00",27110,27115,27105,27105,994]
["2021-01-06","00:15:00",27110,27110,27090,27090,130,null,null,null,null,null,null,null,"2021-01-06","00:15:00",27105,27115,27090,27095,2419]
["2021-01-06","00:18:00",27090,27090,27070,27080,72,null,null,null,null,null,null,null,"2021-01-06","00:18:00",27095,27100,27070,27080,2585]
["2021-01-06","00:21:00",27080,27080,27070,27080,58,null,null,null,null,null,null,null,"2021-01-06","00:21:00",27080,27085,27075,27085,1009]
["2021-01-06","00:24:00",27080,27090,27080,27080,21,null,null,null,null,null,null,null,"2021-01-06","00:24:00",27085,27090,27080,27085,965]
["2021-01-06","00:27:00",27090,27090,27080,27080,50,null,null,null,null,null,null,null,"2021-01-06","00:27:00",27085,27100,27080,27090,1436]
["2021-01-06","00:30:00",27090,27090,27070,27080,64,null,null,null,null,null,null,null,"2021-01-06","00:30:00",27085,27090,27065,27085,1744]
["2021-01-06","00:33:00",27090,27090,27090,27090,28,null,null,null,null,null,null,null,"2021-01-06","00:33:00",27085,27095,27080,27090,821]
["2021-01-06","00:36:00",27090,27090,27070,27070,67,null,null,null,null,null,null,null,"2021-01-06","00:36:00",27090,27090,27060,27070,1147]
["2021-01-06","00:39:00",27070,27080,27070,27080,5,null,null,null,null,null,null,null,"2021-01-06","00:39:00",27065,27080,27065,27075,611]
["2021-01-06","00:42:00",27070,27080,27050,27050,44,null,null,null,null,null,null,null,"2021-01-06","00:42:00",27070,27075,27055,27055,1833]
["2021-01-06","00:45:00",27060,27080,27060,27060,91,null,null,null,null,null,null,null,"2021-01-06","00:45:00",27060,27075,27055,27070,1683]
["2021-01-06","00:48:00",27070,27080,27060,27080,58,null,null,null,null,null,null,null,"2021-01-06","00:48:00",27065,27085,27055,27075,1601]
["2021-01-06","00:51:00",27080,27090,27080,27090,239,null,null,null,null,null,null,null,"2021-01-06","00:51:00",27080,27095,27075,27090,1583]
["2021-01-06","00:54:00",27080,27080,27080,27080,41,null,null,null,null,null,null,null,"2021-01-06","00:54:00",27085,27085,27075,27080,705]
["2021-01-06","00:57:00",27070,27070,27040,27050,100,null,null,null,null,null,null,null,"2021-01-06","00:57:00",27075,27075,27040,27040,2050]
["2021-01-06","01:00:00",27040,27050,27030,27050,131,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27055,27035,27050,1879]
["2021-01-06","01:03:00",27050,27070,27050,27060,58,null,null,null,null,null,null,null,"2021-01-06","01:03:00",27045,27070,27045,27060,1178]
["2021-01-06","01:06:00",27060,27060,27040,27040,94,null,null,null,null,null,null,null,"2021-01-06","01:06:00",27055,27060,27035,27040,1130]
["2021-01-06","01:09:00",27040,27050,27040,27040,73,null,null,null,null,null,null,null,"2021-01-06","01:09:00",27040,27050,27035,27040,1016]
["2021-01-06","01:12:00",27040,27050,27040,27040,86,null,null,null,null,null,null,null,"2021-01-06","01:12:00",27040,27055,27030,27040,1809]
["2021-01-06","01:15:00",27040,27040,27030,27030,78,null,null,null,null,null,null,null,"2021-01-06","01:15:00",27040,27040,27020,27025,1682]
["2021-01-06","01:18:00",27020,27030,27020,27030,68,null,null,null,null,null,null,null,"2021-01-06","01:18:00",27030,27035,27015,27030,1408]
["2021-01-06","01:21:00",27030,27050,27030,27050,92,null,null,null,null,null,null,null,"2021-01-06","01:21:00",27030,27040,27025,27040,1182]
["2021-01-06","01:24:00",27040,27070,27040,27070,133,null,null,null,null,null,null,null,"2021-01-06","01:24:00",27040,27060,27035,27060,1154]
["2021-01-06","01:27:00",27070,27070,27060,27060,48,null,null,null,null,null,null,null,"2021-01-06","01:27:00",27060,27075,27060,27070,1866]
["2021-01-06","01:30:00",27070,27070,27070,27070,56,null,null,null,null,null,null,null,"2021-01-06","01:30:00",27070,27075,27065,27065,669]
["2021-01-06","01:33:00",27070,27090,27070,27080,141,null,null,null,null,null,null,null,"2021-01-06","01:33:00",27070,27095,27065,27085,2432]
["2021-01-06","01:36:00",27090,27090,27090,27090,28,null,null,null,null,null,null,null,"2021-01-06","01:36:00",27085,27090,27080,27090,1016]
["2021-01-06","01:39:00",27090,27100,27090,27100,80,null,null,null,null,null,null,null,"2021-01-06","01:39:00",27090,27100,27085,27100,1109]
["2021-01-06","01:42:00",27100,27110,27100,27110,80,null,null,null,null,null,null,null,"2021-01-06","01:42:00",27100,27115,27100,27105,812]
["2021-01-06","01:45:00",27100,27100,27100,27100,75,null,null,null,null,null,null,null,"2021-01-06","01:45:00",27110,27110,27090,27100,895]
["2021-01-06","01:48:00",27090,27090,27070,27080,108,null,null,null,null,null,null,null,"2021-01-06","01:48:00",27095,27095,27075,27080,1976]
["2021-01-06","01:51:00",27080,27090,27080,27080,36,null,null,null,null,null,null,null,"2021-01-06","01:51:00",27080,27085,27070,27075,1042]
["2021-01-06","01:54:00",27080,27080,27070,27070,15,null,null,null,null,null,null,null,"2021-01-06","01:54:00",27075,27075,27070,27075,558]
["2021-01-06","01:57:00",27070,27070,27060,27060,18,null,null,null,null,null,null,null,"2021-01-06","01:57:00",27075,27075,27060,27060,651]
["2021-01-06","02:00:00",27070,27070,27070,27070,13,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27080,27060,27075,519]
["2021-01-06","02:03:00",27070,27100,27070,27100,41,null,null,null,null,null,null,null,"2021-01-06","02:03:00",27075,27105,27065,27100,1090]
["2021-01-06","02:06:00",27100,27110,27100,27110,56,null,null,null,null,null,null,null,"2021-01-06","02:06:00",27095,27110,27095,27105,667]
["2021-01-06","02:09:00",27110,27120,27110,27120,60,null,null,null,null,null,null,null,"2021-01-06","02:09:00",27110,27115,27105,27110,910]
["2021-01-06","02:12:00",27110,27110,27100,27100,22,null,null,null,null,null,null,null,"2021-01-06","02:12:00",27110,27120,27100,27105,864]
["2021-01-06","02:15:00",27110,27110,27110,27110,36,null,null,null,null,null,null,null,"2021-01-06","02:15:00",27100,27115,27100,27105,486]
["2021-01-06","02:18:00",27100,27110,27100,27110,46,null,null,null,null,null,null,null,"2021-01-06","02:18:00",27100,27110,27090,27110,1148]
["2021-01-06","02:21:00",27110,27110,27110,27110,0,null,null,null,null,null,null,null,"2021-01-06","02:21:00",27105,27105,27100,27105,225]
["2021-01-06","02:24:00",27100,27100,27100,27100,29,null,null,null,null,null,null,null,"2021-01-06","02:24:00",27105,27105,27100,27100,663]
["2021-01-06","02:27:00",27100,27100,27100,27100,15,null,null,null,null,null,null,null,"2021-01-06","02:27:00",27100,27105,27100,27100,284]
["2021-01-06","02:30:00",27100,27110,27100,27110,11,null,null,null,null,null,null,null,"2021-01-06","02:30:00",27105,27115,27100,27115,506]
["2021-01-06","02:33:00",27110,27110,27110,27110,13,null,null,null,null,null,null,null,"2021-01-06","02:33:00",27110,27115,27105,27110,435]
["2021-01-06","02:36:00",27110,27120,27110,27120,6,null,null,null,null,null,null,null,"2021-01-06","02:36:00",27110,27115,27110,27115,386]
["2021-01-06","02:39:00",27120,27140,27120,27130,187,null,null,null,null,null,null,null,"2021-01-06","02:39:00",27115,27135,27110,27135,2800]
["2021-01-06","02:42:00",27140,27140,27130,27140,24,null,null,null,null,null,null,null,"2021-01-06","02:42:00",27130,27140,27130,27135,659]
["2021-01-06","02:45:00",27130,27130,27130,27130,11,null,null,null,null,null,null,null,"2021-01-06","02:45:00",27135,27135,27120,27125,249]
["2021-01-06","02:48:00",27130,27130,27130,27130,15,null,null,null,null,null,null,null,"2021-01-06","02:48:00",27125,27135,27120,27120,270]
["2021-01-06","02:51:00",27120,27130,27120,27130,12,null,null,null,null,null,null,null,"2021-01-06","02:51:00",27125,27130,27125,27125,171]
["2021-01-06","02:54:00",27130,27140,27130,27140,8,null,null,null,null,null,null,null,"2021-01-06","02:54:00",27125,27130,27125,27130,467]
["2021-01-06","02:57:00",27140,27140,27140,27140,27,null,null,null,null,null,null,null,"2021-01-06","02:57:00",27135,27145,27135,27140,530]
["2021-01-06","03:00:00",27140,27150,27140,27140,45,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27135,27140,404]
["2021-01-06","03:03:00",27140,27150,27130,27140,57,null,null,null,null,null,null,null,"2021-01-06","03:03:00",27140,27145,27130,27135,847]
["2021-01-06","03:06:00",27130,27130,27130,27130,4,null,null,null,null,null,null,null,"2021-01-06","03:06:00",27135,27135,27120,27125,186]
["2021-01-06","03:09:00",27120,27120,27120,27120,27,null,null,null,null,null,null,null,"2021-01-06","03:09:00",27125,27125,27110,27115,730]
["2021-01-06","03:12:00",27120,27130,27120,27120,44,null,null,null,null,null,null,null,"2021-01-06","03:12:00",27110,27125,27110,27125,478]
["2021-01-06","03:15:00",27130,27140,27130,27130,41,null,null,null,null,null,null,null,"2021-01-06","03:15:00",27125,27135,27125,27130,640]
["2021-01-06","03:18:00",27140,27140,27130,27130,30,null,null,null,null,null,null,null,"2021-01-06","03:18:00",27130,27140,27130,27130,754]
["2021-01-06","03:21:00",27130,27130,27130,27130,35,null,null,null,null,null,null,null,"2021-01-06","03:21:00",27130,27135,27120,27125,563]
["2021-01-06","03:24:00",27120,27120,27120,27120,5,null,null,null,null,null,null,null,"2021-01-06","03:24:00",27120,27130,27120,27125,267]
["2021-01-06","03:27:00",27120,27120,27120,27120,9,null,null,null,null,null,null,null,"2021-01-06","03:27:00",27125,27125,27115,27125,75]
["2021-01-06","03:30:00",27130,27130,27130,27130,25,null,null,null,null,null,null,null,"2021-01-06","03:30:00",27125,27130,27120,27130,468]
["2021-01-06","03:33:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","03:33:00",27130,27140,27130,27130,195]
["2021-01-06","03:36:00",27130,27130,27130,27130,3,null,null,null,null,null,null,null,"2021-01-06","03:36:00",27135,27135,27125,27125,130]
["2021-01-06","03:39:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","03:39:00",27125,27135,27125,27135,174]
["2021-01-06","03:42:00",27130,27130,27130,27130,25,null,null,null,null,null,null,null,"2021-01-06","03:42:00",27135,27140,27130,27130,408]
["2021-01-06","03:45:00",27130,27130,27130,27130,3,null,null,null,null,null,null,null,"2021-01-06","03:45:00",27130,27140,27130,27130,117]
["2021-01-06","03:48:00",27130,27130,27130,27130,0,null,null,null,null,null,null,null,"2021-01-06","03:48:00",27130,27130,27125,27125,124]
["2021-01-06","03:51:00",27130,27130,27130,27130,6,null,null,null,null,null,null,null,"2021-01-06","03:51:00",27130,27130,27125,27125,209]
["2021-01-06","03:54:00",27130,27130,27130,27130,8,null,null,null,null,null,null,null,"2021-01-06","03:54:00",27125,27140,27125,27140,242]
["2021-01-06","03:57:00",27130,27150,27130,27140,26,null,null,null,null,null,null,null,"2021-01-06","03:57:00",27135,27145,27135,27140,257]
["2021-01-06","04:00:00",27150,27180,27150,27170,174,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27180,27140,27165,4192]
["2021-01-06","04:03:00",27170,27180,27170,27170,23,null,null,null,null,null,null,null,"2021-01-06","04:03:00",27170,27175,27165,27170,356]
["2021-01-06","04:06:00",27180,27180,27170,27180,71,null,null,null,null,null,null,null,"2021-01-06","04:06:00",27170,27180,27170,27180,1215]
["2021-01-06","04:09:00",27180,27180,27170,27170,38,null,null,null,null,null,null,null,"2021-01-06","04:09:00",27180,27180,27170,27170,454]
["2021-01-06","04:12:00",27170,27170,27170,27170,1,null,null,null,null,null,null,null,"2021-01-06","04:12:00",27170,27170,27165,27165,286]
["2021-01-06","04:15:00",27170,27170,27170,27170,15,null,null,null,null,null,null,null,"2021-01-06","04:15:00",27170,27180,27170,27175,546]
["2021-01-06","04:18:00",27170,27180,27170,27170,28,null,null,null,null,null,null,null,"2021-01-06","04:18:00",27175,27175,27170,27175,603]
["2021-01-06","04:21:00",27170,27170,27170,27170,0,null,null,null,null,null,null,null,"2021-01-06","04:21:00",27175,27180,27175,27175,33]
["2021-01-06","04:24:00",27180,27180,27180,27180,62,null,null,null,null,null,null,null,"2021-01-06","04:24:00",27180,27180,27175,27180,250]
["2021-01-06","04:27:00",27180,27180,27180,27180,0,null,null,null,null,null,null,null,"2021-01-06","04:27:00",27180,27180,27175,27180,59]
["2021-01-06","04:30:00",27180,27180,27180,27180,113,null,null,null,null,null,null,null,"2021-01-06","04:30:00",27180,27185,27175,27185,1027]
["2021-01-06","04:33:00",27180,27180,27180,27180,39,null,null,null,null,null,null,null,"2021-01-06","04:33:00",27185,27185,27175,27175,538]
["2021-01-06","04:36:00",27180,27190,27180,27180,47,null,null,null,null,null,null,null,"2021-01-06","04:36:00",27175,27180,27175,27175,879]
["2021-01-06","04:39:00",27180,27180,27180,27180,24,null,null,null,null,null,null,null,"2021-01-06","04:39:00",27175,27180,27170,27175,202]
["2021-01-06","04:42:00",27180,27180,27180,27180,14,null,null,null,null,null,null,null,"2021-01-06","04:42:00",27175,27180,27170,27175,178]
["2021-01-06","04:45:00",27180,27180,27180,27180,3,null,null,null,null,null,null,null,"2021-01-06","04:45:00",27175,27180,27175,27175,116]
["2021-01-06","04:48:00",27180,27180,27180,27180,2,null,null,null,null,null,null,null,"2021-01-06","04:48:00",27175,27180,27175,27175,279]
["2021-01-06","04:51:00",27180,27180,27170,27170,31,null,null,null,null,null,null,null,"2021-01-06","04:51:00",27175,27180,27160,27165,760]
["2021-01-06","04:54:00",27170,27170,27160,27160,156,null,null,null,null,null,null,null,"2021-01-06","04:54:00",27165,27165,27155,27160,865]
["2021-01-06","04:57:00",27160,27160,27150,27150,27,null,null,null,null,null,null,null,"2021-01-06","04:57:00",27155,27160,27150,27150,781]
["2021-01-06","05:00:00",27150,27170,27150,27170,40,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27165,27150,27165,859]
["2021-01-06","05:03:00",27170,27180,27170,27180,31,null,null,null,null,null,null,null,"2021-01-06","05:03:00",27165,27180,27165,27175,773]
["2021-01-06","05:06:00",27170,27190,27170,27180,30,null,null,null,null,null,null,null,"2021-01-06","05:06:00",27170,27185,27170,27185,405]
["2021-01-06","05:09:00",27190,27190,27180,27180,40,null,null,null,null,null,null,null,"2021-01-06","05:09:00",27180,27185,27175,27185,376]
["2021-01-06","05:12:00",27190,27190,27180,27190,17,null,null,null,null,null,null,null,"2021-01-06","05:12:00",27185,27190,27180,27185,681]
["2021-01-06","05:15:00",27190,27190,27180,27180,59,null,null,null,null,null,null,null,"2021-01-06","05:15:00",27185,27185,27175,27180,706]
["2021-01-06","05:18:00",27190,27190,27180,27180,95,null,null,null,null,null,null,null,"2021-01-06","05:18:00",27180,27190,27175,27180,870]
["2021-01-06","05:21:00",27180,27190,27180,27180,81,null,null,null,null,null,null,null,"2021-01-06","05:21:00",27185,27190,27175,27185,1095]
["2021-01-06","05:24:00",27190,27190,27190,27190,5,null,null,null,null,null,null,null,"2021-01-06","05:24:00",27180,27190,27180,27185,252]
["2021-01-06","05:27:00",27190,27190,27190,27190,0,null,null,null,null,null,null,null,"2021-01-06","05:27:00",27185,27185,27185,27185,0]
["2021-01-06","05:30:00",27190,27190,27190,27190,89,null,null,null,null,null,null,null,"2021-01-06","05:30:00",27190,27190,27190,27190,1576]
["2021-01-06","08:45:00",27090,27110,27090,27090,851,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27080,27080,9225]
["2021-01-06","08:48:00",27090,27100,27080,27100,132,null,null,null,null,null,null,null,"2021-01-06","08:48:00",27080,27100,27080,27095,1420]
["2021-01-06","08:51:00",27090,27090,27090,27090,33,null,null,null,null,null,null,null,"2021-01-06","08:51:00",27095,27095,27080,27085,1694]
["2021-01-06","08:54:00",27090,27090,27060,27060,106,null,null,null,null,null,null,null,"2021-01-06","08:54:00",27080,27090,27065,27065,2028]
["2021-01-06","08:57:00",27060,27070,27050,27070,312,null,null,null,null,null,null,null,"2021-01-06","08:57:00",27065,27080,27050,27070,4507]
["2021-01-06","09:00:00",27070,27110,27040,27080,898,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27110,27040,27075,14398]
["2021-01-06","09:03:00",27080,27140,27080,27110,770,null,null,null,null,null,null,null,"2021-01-06","09:03:00",27075,27140,27075,27100,12223]
["2021-01-06","09:06:00",27110,27130,27100,27110,367,null,null,null,null,null,null,null,"2021-01-06","09:06:00",27105,27130,27100,27105,4631]
["2021-01-06","09:09:00",27110,27110,27050,27070,624,null,null,null,null,null,null,null,"2021-01-06","09:09:00",27110,27110,27050,27070,8308]
["2021-01-06","09:12:00",27070,27100,27070,27090,318,null,null,null,null,null,null,null,"2021-01-06","09:12:00",27070,27100,27065,27085,4567]
["2021-01-06","09:15:00",27090,27100,27090,27100,245,null,null,null,null,null,null,null,"2021-01-06","09:15:00",27085,27110,27080,27110,3605]
["2021-01-06","09:18:00",27100,27100,27070,27100,463,null,null,null,null,null,null,null,"2021-01-06","09:18:00",27110,27110,27070,27095,6054]
["2021-01-06","09:21:00",27100,27120,27100,27120,365,null,null,null,null,null,null,null,"2021-01-06","09:21:00",27095,27125,27095,27115,5167]
["2021-01-06","09:24:00",27110,27150,27110,27130,499,null,null,null,null,null,null,null,"2021-01-06","09:24:00",27115,27140,27110,27125,6282]
["2021-01-06","09:27:00",27130,27140,27120,27130,230,null,null,null,null,null,null,null,"2021-01-06","09:27:00",27130,27140,27120,27135,3434]
["2021-01-06","09:30:00",27140,27140,27110,27110,201,null,null,null,null,null,null,null,"2021-01-06","09:30:00",27135,27145,27110,27110,3671]
["2021-01-06","09:33:00",27110,27150,27110,27150,501,null,null,null,null,null,null,null,"2021-01-06","09:33:00",27105,27145,27105,27140,5367]
["2021-01-06","09:36:00",27150,27150,27140,27140,321,null,null,null,null,null,null,null,"2021-01-06","09:36:00",27145,27160,27130,27140,5386]
["2021-01-06","09:39:00",27140,27150,27140,27150,376,null,null,null,null,null,null,null,"2021-01-06","09:39:00",27145,27160,27140,27155,4915]
["2021-01-06","09:42:00",27150,27160,27150,27160,440,null,null,null,null,null,null,null,"2021-01-06","09:42:00",27155,27170,27145,27160,6053]
["2021-01-06","09:45:00",27160,27160,27150,27150,266,null,null,null,null,null,null,null,"2021-01-06","09:45:00",27160,27165,27145,27150,3155]
["2021-01-06","09:48:00",27150,27160,27140,27160,172,null,null,null,null,null,null,null,"2021-01-06","09:48:00",27150,27165,27140,27165,3771]
["2021-01-06","09:51:00",27160,27160,27140,27140,358,null,null,null,null,null,null,null,"2021-01-06","09:51:00",27160,27165,27135,27145,5341]
["2021-01-06","09:54:00",27140,27150,27130,27130,394,null,null,null,null,null,null,null,"2021-01-06","09:54:00",27145,27160,27130,27130,7140]
["2021-01-06","09:57:00",27130,27160,27130,27150,269,null,null,null,null,null,null,null,"2021-01-06","09:57:00",27135,27155,27120,27145,4759]
["2021-01-06","10:00:00",27150,27170,27130,27140,305,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27130,27135,5223]
["2021-01-06","10:03:00",27140,27150,27140,27140,356,null,null,null,null,null,null,null,"2021-01-06","10:03:00",27135,27150,27130,27140,3085]
["2021-01-06","10:06:00",27140,27150,27130,27140,204,null,null,null,null,null,null,null,"2021-01-06","10:06:00",27140,27150,27130,27135,2792]
["2021-01-06","10:09:00",27140,27150,27140,27140,223,null,null,null,null,null,null,null,"2021-01-06","10:09:00",27140,27155,27135,27145,3785]
["2021-01-06","10:12:00",27150,27150,27140,27150,157,null,null,null,null,null,null,null,"2021-01-06","10:12:00",27150,27150,27135,27150,3168]
["2021-01-06","10:15:00",27150,27150,27110,27110,395,null,null,null,null,null,null,null,"2021-01-06","10:15:00",27150,27155,27105,27105,6149]
["2021-01-06","10:18:00",27100,27100,27040,27050,1232,null,null,null,null,null,null,null,"2021-01-06","10:18:00",27105,27110,27035,27050,14464]
["2021-01-06","10:21:00",27050,27100,27040,27080,679,null,null,null,null,null,null,null,"2021-01-06","10:21:00",27050,27095,27040,27080,10950]
["2021-01-06","10:24:00",27080,27080,27040,27050,339,null,null,null,null,null,null,null,"2021-01-06","10:24:00",27080,27080,27040,27050,5520]
["2021-01-06","10:27:00",27050,27060,27030,27040,667,null,null,null,null,null,null,null,"2021-01-06","10:27:00",27050,27060,27030,27035,8231]
["2021-01-06","10:30:00",27040,27060,27040,27060,424,null,null,null,null,null,null,null,"2021-01-06","10:30:00",27035,27065,27030,27055,6478]
["2021-01-06","10:33:00",27060,27070,27040,27050,432,null,null,null,null,null,null,null,"2021-01-06","10:33:00",27055,27075,27040,27050,5413]
["2021-01-06","10:36:00",27050,27050,27020,27020,493,null,null,null,null,null,null,null,"2021-01-06","10:36:00",27045,27055,27015,27025,9395]
["2021-01-06","10:39:00",27020,27050,27000,27040,569,null,null,null,null,null,null,null,"2021-01-06","10:39:00",27025,27055,27000,27040,8802]
["2021-01-06","10:42:00",27040,27050,27030,27030,225,null,null,null,null,null,null,null,"2021-01-06","10:42:00",27040,27055,27030,27030,2965]
["2021-01-06","10:45:00",27030,27030,27010,27010,253,null,null,null,null,null,null,null,"2021-01-06","10:45:00",27030,27030,27000,27020,4689]
["2021-01-06","10:48:00",27010,27030,27010,27010,244,null,null,null,null,null,null,null,"2021-01-06","10:48:00",27015,27040,27005,27015,4178]
["2021-01-06","10:51:00",27010,27030,27010,27020,207,null,null,null,null,null,null,null,"2021-01-06","10:51:00",27010,27035,27010,27025,3414]
["2021-01-06","10:54:00",27030,27060,27030,27060,443,null,null,null,null,null,null,null,"2021-01-06","10:54:00",27025,27065,27020,27055,6017]
["2021-01-06","10:57:00",27050,27050,27040,27050,222,null,null,null,null,null,null,null,"2021-01-06","10:57:00",27050,27050,27035,27045,3222]
["2021-01-06","11:00:00",27040,27080,27020,27080,257,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27075,27020,27075,4229]
["2021-01-06","11:03:00",27070,27080,27050,27060,416,null,null,null,null,null,null,null,"2021-01-06","11:03:00",27070,27085,27055,27065,4938]
["2021-01-06","11:06:00",27060,27070,27050,27060,193,null,null,null,null,null,null,null,"2021-01-06","11:06:00",27065,27070,27050,27060,2877]
["2021-01-06","11:09:00",27060,27060,27050,27060,232,null,null,null,null,null,null,null,"2021-01-06","11:09:00",27060,27065,27050,27055,3206]
["2021-01-06","11:12:00",27050,27060,27050,27050,195,null,null,null,null,null,null,null,"2021-01-06","11:12:00",27055,27065,27045,27045,2971]
["2021-01-06","11:15:00",27050,27080,27050,27070,288,null,null,null,null,null,null,null,"2021-01-06","11:15:00",27045,27085,27040,27065,4302]
["2021-01-06","11:18:00",27070,27070,27050,27060,148,null,null,null,null,null,null,null,"2021-01-06","11:18:00",27065,27070,27050,27055,2305]
["2021-01-06","11:21:00",27060,27070,27050,27060,138,null,null,null,null,null,null,null,"2021-01-06","11:21:00",27055,27070,27050,27060,1639]
["2021-01-06","11:24:00",27060,27090,27060,27080,163,null,null,null,null,null,null,null,"2021-01-06","11:24:00",27055,27090,27055,27080,3071]
["2021-01-06","11:27:00",27090,27100,27090,27100,218,null,null,null,null,null,null,null,"2021-01-06","11:27:00",27080,27105,27075,27095,4061]
["2021-01-06","11:30:00",27100,27100,27100,27100,292,null,null,null,null,null,null,null,"2021-01-06","11:30:00",27095,27105,27090,27100,3742]
["2021-01-06","11:33:00",27100,27110,27100,27100,142,null,null,null,null,null,null,null,"2021-01-06","11:33:00",27095,27110,27090,27100,2794]
["2021-01-06","11:36:00",27100,27110,27100,27110,97,null,null,null,null,null,null,null,"2021-01-06","11:36:00",27100,27110,27095,27105,1789]
["2021-01-06","11:39:00",27100,27110,27090,27100,165,null,null,null,null,null,null,null,"2021-01-06","11:39:00",27110,27110,27090,27095,1197]
["2021-01-06","11:42:00",27090,27100,27090,27090,74,null,null,null,null,null,null,null,"2021-01-06","11:42:00",27095,27100,27085,27095,1583]
["2021-01-06","11:45:00",27090,27110,27090,27090,139,null,null,null,null,null,null,null,"2021-01-06","11:45:00",27095,27110,27080,27085,1839]
["2021-01-06","11:48:00",27080,27080,27060,27060,314,null,null,null,null,null,null,null,"2021-01-06","11:48:00",27080,27080,27055,27060,3918]
["2021-01-06","11:51:00",27060,27060,27040,27050,216,null,null,null,null,null,null,null,"2021-01-06","11:51:00",27060,27070,27040,27050,3288]
["2021-01-06","11:54:00",27040,27040,27010,27040,279,null,null,null,null,null,null,null,"2021-01-06","11:54:00",27045,27050,27015,27045,4757]
["2021-01-06","11:57:00",27040,27040,27020,27030,252,null,null,null,null,null,null,null,"2021-01-06","11:57:00",27040,27040,27015,27025,3392]
["2021-01-06","12:00:00",27020,27030,27020,27030,176,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27040,27015,27025,2374]
["2021-01-06","12:03:00",27030,27030,27010,27020,277,null,null,null,null,null,null,null,"2021-01-06","12:03:00",27025,27040,27005,27020,3595]
["2021-01-06","12:06:00",27020,27050,27020,27050,301,null,null,null,null,null,null,null,"2021-01-06","12:06:00",27025,27045,27015,27040,2788]
["2021-01-06","12:09:00",27040,27040,27020,27030,114,null,null,null,null,null,null,null,"2021-01-06","12:09:00",27045,27045,27020,27030,1652]
["2021-01-06","12:12:00",27030,27050,27030,27050,282,null,null,null,null,null,null,null,"2021-01-06","12:12:00",27035,27055,27030,27045,2057]
["2021-01-06","12:15:00",27040,27040,27040,27040,74,null,null,null,null,null,null,null,"2021-01-06","12:15:00",27040,27050,27030,27045,1094]
["2021-01-06","12:18:00",27040,27040,27040,27040,94,null,null,null,null,null,null,null,"2021-01-06","12:18:00",27045,27050,27035,27040,1103]
["2021-01-06","12:21:00",27030,27030,27010,27020,270,null,null,null,null,null,null,null,"2021-01-06","12:21:00",27040,27040,27005,27020,2823]
["2021-01-06","12:24:00",27020,27030,27010,27030,112,null,null,null,null,null,null,null,"2021-01-06","12:24:00",27020,27035,27010,27035,1588]
["2021-01-06","12:27:00",27030,27040,27030,27030,225,null,null,null,null,null,null,null,"2021-01-06","12:27:00",27030,27040,27025,27030,2861]
["2021-01-06","12:30:00",27030,27030,27000,27020,392,null,null,null,null,null,null,null,"2021-01-06","12:30:00",27030,27035,27000,27015,5444]
["2021-01-06","12:33:00",27020,27040,27020,27040,280,null,null,null,null,null,null,null,"2021-01-06","12:33:00",27015,27050,27010,27040,3471]
["2021-01-06","12:36:00",27040,27040,27030,27030,134,null,null,null,null,null,null,null,"2021-01-06","12:36:00",27040,27045,27025,27025,2372]
["2021-01-06","12:39:00",27020,27020,27000,27000,387,null,null,null,null,null,null,null,"2021-01-06","12:39:00",27025,27030,26995,27005,4800]
["2021-01-06","12:42:00",27010,27020,27010,27020,496,null,null,null,null,null,null,null,"2021-01-06","12:42:00",27005,27025,27000,27020,3765]
["2021-01-06","12:45:00",27020,27020,27010,27020,229,null,null,null,null,null,null,null,"2021-01-06","12:45:00",27020,27025,27015,27025,1598]
["2021-01-06","12:48:00",27020,27030,27010,27020,232,null,null,null,null,null,null,null,"2021-01-06","12:48:00",27030,27030,27005,27015,2198]
["2021-01-06","12:51:00",27020,27030,27010,27010,205,null,null,null,null,null,null,null,"2021-01-06","12:51:00",27020,27030,27005,27010,2195]
["2021-01-06","12:54:00",27010,27010,27000,27000,286,null,null,null,null,null,null,null,"2021-01-06","12:54:00",27015,27015,26995,27000,2810]
["2021-01-06","12:57:00",27000,27000,26980,26980,336,null,null,null,null,null,null,null,"2021-01-06","12:57:00",26995,27010,26980,26985,4163]
["2021-01-06","13:00:00",26980,27000,26980,26980,364,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27000,26975,26985,3503]
["2021-01-06","13:03:00",26980,26990,26980,26990,226,null,null,null,null,null,null,null,"2021-01-06","13:03:00",26985,26990,26970,26985,2743]
["2021-01-06","13:06:00",26990,27000,26980,26980,211,null,null,null,null,null,null,null,"2021-01-06","13:06:00",26985,26995,26975,26975,1872]
["2021-01-06","13:09:00",26970,26980,26970,26980,214,null,null,null,null,null,null,null,"2021-01-06","13:09:00",26975,26990,26970,26990,2268]
["2021-01-06","13:12:00",26980,26980,26970,26970,132,null,null,null,null,null,null,null,"2021-01-06","13:12:00",26985,26990,26975,26975,930]
["2021-01-06","13:15:00",26970,27000,26970,27000,168,null,null,null,null,null,null,null,"2021-01-06","13:15:00",26980,27000,26970,27000,1961]
["2021-01-06","13:18:00",27000,27010,26980,27000,361,null,null,null,null,null,null,null,"2021-01-06","13:18:00",27000,27010,26980,26995,3456]
["2021-01-06","13:21:00",27000,27040,27000,27030,486,null,null,null,null,null,null,null,"2021-01-06","13:21:00",27000,27035,26995,27025,6047]
["2021-01-06","13:24:00",27030,27040,27030,27040,499,null,null,null,null,null,null,null,"2021-01-06","13:24:00",27030,27045,27020,27035,4359]
["2021-01-06","13:27:00",27040,27070,27040,27060,679,null,null,null,null,null,null,null,"2021-01-06","13:27:00",27040,27065,27035,27060,4763]
["2021-01-06","13:30:00",27070,27070,27050,27060,496,null,null,null,null,null,null,null,"2021-01-06","13:30:00",27065,27070,27045,27055,5306]
["2021-01-06","13:33:00",27060,27060,27050,27050,155,null,null,null,null,null,null,null,"2021-01-06","13:33:00",27060,27065,27045,27055,2089]
["2021-01-06","13:36:00",27050,27050,27040,27040,178,null,null,null,null,null,null,null,"2021-01-06","13:36:00",27055,27055,27035,27040,2164]
["2021-01-06","13:39:00",27050,27060,27050,27050,192,null,null,null,null,null,null,null,"2021-01-06","13:39:00",27045,27055,27040,27050,2153]
["2021-01-06","13:42:00",27050,27050,27040,27040,267,null,null,null,null,null,null,null,"2021-01-06","13:42:00",27055,27055,27030,27045,3340]
["2021-01-06","13:45:00",27050,27050,27040,27050,310,null,null,null,null,null,null,null,"2021-01-06","13:45:00",27050,27060,27035,27050,2845]
["2021-01-06","13:48:00",27040,27050,27030,27030,141,null,null,null,null,null,null,null,"2021-01-06","13:48:00",27050,27050,27025,27025,2221]
["2021-01-06","13:51:00",27020,27040,27020,27030,461,null,null,null,null,null,null,null,"2021-01-06","13:51:00",27025,27035,27015,27030,4583]
["2021-01-06","13:54:00",27040,27050,27030,27050,166,null,null,null,null,null,null,null,"2021-01-06","13:54:00",27030,27050,27030,27045,2616]
["2021-01-06","13:57:00",27050,27050,27050,27050,189,null,null,null,null,null,null,null,"2021-01-06","13:57:00",27045,27060,27045,27055,1790]
["2021-01-06","14:00:00",27060,27070,27050,27070,357,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27070,27055,27065,4932]
["2021-01-06","14:03:00",27070,27070,27050,27070,262,null,null,null,null,null,null,null,"2021-01-06","14:03:00",27065,27070,27045,27070,3209]
["2021-01-06","14:06:00",27070,27070,27070,27070,81,null,null,null,null,null,null,null,"2021-01-06","14:06:00",27065,27075,27060,27065,1347]
["2021-01-06","14:09:00",27070,27070,27060,27070,138,null,null,null,null,null,null,null,"2021-01-06","14:09:00",27070,27070,27055,27065,1889]
["2021-01-06","14:12:00",27070,27090,27070,27080,192,null,null,null,null,null,null,null,"2021-01-06","14:12:00",27065,27090,27065,27080,4000]
["2021-01-06","14:15:00",27090,27120,27080,27110,643,null,null,null,null,null,null,null,"2021-01-06","14:15:00",27080,27120,27075,27105,6663]
["2021-01-06","14:18:00",27100,27100,27070,27070,337,null,null,null,null,null,null,null,"2021-01-06","14:18:00",27105,27105,27065,27070,4590]
["2021-01-06","14:21:00",27070,27070,27070,27070,202,null,null,null,null,null,null,null,"2021-01-06","14:21:00",27070,27080,27065,27075,1800]
["2021-01-06","14:24:00",27070,27080,27050,27070,370,null,null,null,null,null,null,null,"2021-01-06","14:24:00",27070,27080,27055,27065,3688]
["2021-01-06","14:27:00",27070,27090,27070,27070,222,null,null,null,null,null,null,null,"2021-01-06","14:27:00",27070,27085,27065,27065,2489]
["2021-01-06","14:30:00",27060,27070,27060,27070,131,null,null,null,null,null,null,null,"2021-01-06","14:30:00",27065,27070,27060,27070,2151]
["2021-01-06","14:33:00",27060,27080,27060,27070,173,null,null,null,null,null,null,null,"2021-01-06","14:33:00",27065,27080,27060,27065,2046]
["2021-01-06","14:36:00",27070,27080,27070,27070,107,null,null,null,null,null,null,null,"2021-01-06","14:36:00",27070,27080,27070,27075,1936]
["2021-01-06","14:39:00",27070,27070,27070,27070,40,null,null,null,null,null,null,null,"2021-01-06","14:39:00",27075,27080,27060,27065,1431]
["2021-01-06","14:42:00",27060,27070,27050,27050,166,null,null,null,null,null,null,null,"2021-01-06","14:42:00",27065,27070,27050,27050,2064]
["2021-01-06","14:45:00",27050,27050,27050,27050,149,null,null,null,null,null,null,null,"2021-01-06","14:45:00",27055,27055,27045,27045,1151]
["2021-01-06","14:48:00",27050,27050,27030,27030,155,null,null,null,null,null,null,null,"2021-01-06","14:48:00",27050,27050,27020,27025,3535]
["2021-01-06","14:51:00",27030,27030,27000,27010,632,null,null,null,null,null,null,null,"2021-01-06","14:51:00",27025,27035,27010,27010,4345]
["2021-01-06","14:54:00",27010,27020,27000,27010,131,null,null,null,null,null,null,null,"2021-01-06","14:54:00",27010,27020,27000,27015,3358]
["2021-01-06","14:57:00",27010,27030,27010,27020,481,null,null,null,null,null,null,null,"2021-01-06","14:57:00",27015,27030,27015,27025,5007]
["2021-01-06","15:00:00",27020,27040,27020,27030,1261,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27020,27035,8989]
["2021-01-06","15:03:00",27030,27040,27020,27020,336,null,null,null,null,null,null,null,"2021-01-06","15:03:00",27035,27035,27015,27020,2845]
["2021-01-06","15:06:00",27020,27040,27010,27040,308,null,null,null,null,null,null,null,"2021-01-06","15:06:00",27020,27035,27015,27030,2557]
["2021-01-06","15:09:00",27040,27040,27030,27030,184,null,null,null,null,null,null,null,"2021-01-06","15:09:00",27030,27040,27030,27035,997]
["2021-01-06","15:12:00",27030,27030,27030,27030,0,null,null,null,null,null,null,null,"2021-01-06","15:12:00",27035,27035,27035,27035,0]
["2021-01-06","15:15:00",27010,27010,27010,27010,1860,null,null,null,null,null,null,null,"2021-01-06","15:15:00",27015,27015,27015,27015,5170]
["2021-01-07","16:30:00",27080,27090,27060,27090,414,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27060,27090,5254]
["2021-01-07","16:33:00",27090,27090,27080,27090,72,null,null,null,null,null,null,null,"2021-01-07","16:33:00",27090,27090,27080,27090,1871]
["2021-01-07","16:36:00",27090,27090,27080,27090,172,null,null,null,null,null,null,null,"2021-01-07","16:36:00",27085,27090,27070,27085,2502]
["2021-01-07","16:39:00",27090,27090,27080,27080,42,null,null,null,null,null,null,null,"2021-01-07","16:39:00",27085,27090,27075,27080,1109]
["2021-01-07","16:42:00",27090,27090,27070,27070,121,null,null,null,null,null,null,null,"2021-01-07","16:42:00",27085,27090,27065,27075,1644]
["2021-01-07","16:45:00",27070,27070,27070,27070,33,null,null,null,null,null,null,null,"2021-01-07","16:45:00",27075,27080,27060,27065,1257]
["2021-01-07","16:48:00",27070,27070,27070,27070,66,null,null,null,null,null,null,null,"2021-01-07","16:48:00",27065,27080,27065,27075,1566]
["2021-01-07","16:51:00",27070,27070,27070,27070,73,null,null,null,null,null,null,null,"2021-01-07","16:51:00",27080,27080,27065,27065,1058]
["2021-01-07","16:54:00",27060,27060,27060,27060,134,null,null,null,null,null,null,null,"2021-01-07","16:54:00",27065,27070,27055,27060,1876]
["2021-01-07","16:57:00",27060,27070,27060,27060,88,null,null,null,null,null,null,null,"2021-01-07","16:57:00",27055,27065,27055,27060,953]
["2021-01-07","17:00:00",27050,27060,27040,27040,339,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,27030,27045,3868]
["2021-01-07","17:03:00",27050,27050,27050,27050,188,null,null,null,null,null,null,null,"2021-01-07","17:03:00",27045,27060,27040,27040,2089]
["2021-01-07","17:06:00",27040,27040,27030,27030,218,null,null,null,null,null,null,null,"2021-01-07","17:06:00",27045,27050,27025,27030,2360]
["2021-01-07","17:09:00",27030,27030,27020,27020,108,null,null,null,null,null,null,null,"2021-01-07","17:09:00",27030,27035,27010,27020,1809]
["2021-01-07","17:12:00",27020,27020,27000,27010,180,null,null,null,null,null,null,null,"2021-01-07","17:12:00",27020,27025,27000,27010,3099]
["2021-01-07","17:15:00",27000,27000,26990,26990,151,null,null,null,null,null,null,null,"2021-01-07","17:15:00",27005,27010,26980,26985,3137]
["2021-01-07","17:18:00",26980,26980,26920,26940,531,null,null,null,null,null,null,null,"2021-01-07","17:18:00",26980,26985,26925,26940,7663]
["2021-01-07","17:21:00",26940,26950,26930,26950,169,null,null,null,null,null,null,null,"2021-01-07","17:21:00",26940,26960,26930,26950,4533]
["2021-01-07","17:24:00",26950,26980,26950,26980,238,null,null,null,null,null,null,null,"2021-01-07","17:24:00",26950,26980,26945,26975,3813]
["2021-01-07","17:27:00",26970,26980,26970,26980,124,null,null,null,null,null,null,null,"2021-01-07","17:27:00",26975,26990,26965,26985,2144]
["2021-01-07","17:30:00",26980,26990,26980,26990,144,null,null,null,null,null,null,null,"2021-01-07","17:30:00",26985,26990,26970,26985,3070]
["2021-01-07","17:33:00",26990,27010,26990,27000,178,null,null,null,null,null,null,null,"2021-01-07","17:33:00",26985,27015,26980,27005,3472]
["2021-01-07","17:36:00",27000,27010,27000,27000,96,null,null,null,null,null,null,null,"2021-01-07","17:36:00",27005,27005,26995,26995,1528]
["2021-01-07","17:39:00",27000,27000,26990,26990,121,null,null,null,null,null,null,null,"2021-01-07","17:39:00",26995,27005,26990,26990,1500]
["2021-01-07","17:42:00",27000,27000,26960,26960,165,null,null,null,null,null,null,null,"2021-01-07","17:42:00",26990,27000,26955,26965,2852]
["2021-01-07","17:45:00",26970,26990,26970,26990,333,null,null,null,null,null,null,null,"2021-01-07","17:45:00",26970,26995,26960,26990,3725]
["2021-01-07","17:48:00",26990,26990,26980,26990,94,null,null,null,null,null,null,null,"2021-01-07","17:48:00",26985,26995,26975,26990,1443]
["2021-01-07","17:51:00",26990,26990,26980,26980,91,null,null,null,null,null,null,null,"2021-01-07","17:51:00",26990,27000,26980,26980,1330]
["2021-01-07","17:54:00",26980,26980,26980,26980,63,null,null,null,null,null,null,null,"2021-01-07","17:54:00",26980,26985,26970,26980,1415]
["2021-01-07","17:57:00",26980,26990,26980,26980,74,null,null,null,null,null,null,null,"2021-01-07","17:57:00",26980,26990,26975,26980,1576]
["2021-01-07","18:00:00",26980,26990,26960,26980,172,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,26990,26955,26975,3499]
["2021-01-07","18:03:00",26970,26990,26970,26990,60,null,null,null,null,null,null,null,"2021-01-07","18:03:00",26975,26990,26970,26990,1056]
["2021-01-07","18:06:00",26990,27000,26990,27000,147,null,null,null,null,null,null,null,"2021-01-07","18:06:00",26985,27005,26985,26995,1870]
["2021-01-07","18:09:00",27000,27000,27000,27000,45,null,null,null,null,null,null,null,"2021-01-07","18:09:00",26995,27005,26995,27005,629]
["2021-01-07","18:12:00",27010,27010,27010,27010,15,null,null,null,null,null,null,null,"2021-01-07","18:12:00",27005,27010,27000,27005,1000]
["2021-01-07","18:15:00",27010,27040,27000,27040,267,null,null,null,null,null,null,null,"2021-01-07","18:15:00",27010,27030,27005,27025,3240]
["2021-01-07","18:18:00",27030,27030,27020,27030,61,null,null,null,null,null,null,null,"2021-01-07","18:18:00",27030,27035,27020,27025,2362]
["2021-01-07","18:21:00",27020,27020,27020,27020,41,null,null,null,null,null,null,null,"2021-01-07","18:21:00",27025,27030,27015,27015,1078]
["2021-01-07","18:24:00",27020,27020,27020,27020,0,null,null,null,null,null,null,null,"2021-01-07","18:24:00",27020,27020,27010,27015,648]
["2021-01-07","18:27:00",27020,27020,27020,27020,10,null,null,null,null,null,null,null,"2021-01-07","18:27:00",27015,27020,27010,27015,458]
["2021-01-07","18:30:00",27020,27030,27020,27030,87,null,null,null,null,null,null,null,"2021-01-07","18:30:00",27020,27025,27010,27025,1362]
["2021-01-07","18:33:00",27030,27030,27030,27030,40,null,null,null,null,null,null,null,"2021-01-07","18:33:00",27020,27030,27020,27025,1276]
["2021-01-07","18:36:00",27030,27030,27020,27020,71,null,null,null,null,null,null,null,"2021-01-07","18:36:00",27025,27030,27015,27020,1399]
["2021-01-07","18:39:00",27020,27020,27010,27010,134,null,null,null,null,null,null,null,"2021-01-07","18:39:00",27025,27030,27005,27010,2061]
["2021-01-07","18:42:00",27010,27030,27010,27030,46,null,null,null,null,null,null,null,"2021-01-07","18:42:00",27010,27040,27010,27035,1663]
["2021-01-07","18:45:00",27040,27050,27040,27040,107,null,null,null,null,null,null,null,"2021-01-07","18:45:00",27035,27055,27035,27045,2800]
["2021-01-07","18:48:00",27050,27070,27050,27070,175,null,null,null,null,null,null,null,"2021-01-07","18:48:00",27045,27080,27045,27070,3109]
["2021-01-07","18:51:00",27080,27080,27070,27070,85,null,null,null,null,null,null,null,"2021-01-07","18:51:00",27075,27080,27060,27065,2199]
["2021-01-07","18:54:00",27070,27070,27070,27070,46,null,null,null,null,null,null,null,"2021-01-07","18:54:00",27070,27075,27060,27065,907]
["2021-01-07","18:57:00",27070,27070,27070,27070,26,null,null,null,null,null,null,null,"2021-01-07","18:57:00",27065,27075,27060,27075,1649]
["2021-01-07","19:00:00",27070,27080,27070,27080,86,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27085,27070,27085,2442]
["2021-01-07","19:03:00",27080,27100,27080,27090,122,null,null,null,null,null,null,null,"2021-01-07","19:03:00",27085,27100,27085,27095,1611]
["2021-01-07","19:06:00",27090,27090,27080,27080,28,null,null,null,null,null,null,null,"2021-01-07","19:06:00",27090,27095,27080,27085,1134]
["2021-01-07","19:09:00",27080,27090,27080,27090,75,null,null,null,null,null,null,null,"2021-01-07","19:09:00",27085,27095,27080,27085,1132]
["2021-01-07","19:12:00",27090,27090,27080,27080,95,null,null,null,null,null,null,null,"2021-01-07","19:12:00",27085,27085,27080,27085,1135]
["2021-01-07","19:15:00",27080,27080,27080,27080,44,null,null,null,null,null,null,null,"2021-01-07","19:15:00",27085,27090,27075,27085,840]
["2021-01-07","19:18:00",27080,27080,27080,27080,19,null,null,null,null,null,null,null,"2021-01-07","19:18:00",27090,27090,27080,27085,621]
["2021-01-07","19:21:00",27080,27090,27080,27090,3,null,null,null,null,null,null,null,"2021-01-07","19:21:00",27090,27090,27080,27085,940]
["2021-01-07","19:24:00",27080,27090,27080,27090,86,null,null,null,null,null,null,null,"2021-01-07","19:24:00",27085,27090,27075,27085,1139]
["2021-01-07","19:27:00",27080,27080,27060,27060,41,null,null,null,null,null,null,null,"2021-01-07","19:27:00",27090,27090,27060,27065,1220]
["2021-01-07","19:30:00",27070,27080,27070,27080,47,null,null,null,null,null,null,null,"2021-01-07","19:30:00",27065,27085,27060,27085,1511]
["2021-01-07","19:33:00",27080,27090,27080,27090,94,null,null,null,null,null,null,null,"2021-01-07","19:33:00",27085,27095,27075,27090,1347]
["2021-01-07","19:36:00",27090,27090,27080,27080,99,null,null,null,null,null,null,null,"2021-01-07","19:36:00",27090,27090,27075,27080,1434]
["2021-01-07","19:39:00",27080,27080,27080,27080,28,null,null,null,null,null,null,null,"2021-01-07","19:39:00",27080,27085,27075,27080,673]
["2021-01-07","19:42:00",27080,27090,27080,27090,77,null,null,null,null,null,null,null,"2021-01-07","19:42:00",27080,27100,27075,27090,1268]
["2021-01-07","19:45:00",27100,27100,27100,27100,164,null,null,null,null,null,null,null,"2021-01-07","19:45:00",27095,27110,27095,27105,2753]
["2021-01-07","19:48:00",27100,27100,27100,27100,61,null,null,null,null,null,null,null,"2021-01-07","19:48:00",27105,27105,27100,27105,1396]
["2021-01-07","19:51:00",27100,27110,27100,27110,50,null,null,null,null,null,null,null,"2021-01-07","19:51:00",27100,27110,27100,27105,1113]
["2021-01-07","19:54:00",27100,27100,27100,27100,35,null,null,null,null,null,null,null,"2021-01-07","19:54:00",27110,27110,27095,27095,699]
["2021-01-07","19:57:00",27100,27100,27090,27090,36,null,null,null,null,null,null,null,"2021-01-07","19:57:00",27100,27100,27090,27095,974]
["2021-01-07","20:00:00",27090,27100,27090,27090,84,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27085,27090,1220]
["2021-01-07","20:03:00",27090,27090,27080,27080,66,null,null,null,null,null,null,null,"2021-01-07","20:03:00",27090,27095,27070,27075,1730]
["2021-01-07","20:06:00",27080,27080,27080,27080,51,null,null,null,null,null,null,null,"2021-01-07","20:06:00",27080,27085,27075,27080,858]
["2021-01-07","20:09:00",27070,27080,27070,27080,30,null,null,null,null,null,null,null,"2021-01-07","20:09:00",27080,27085,27075,27075,961]
["2021-01-07","20:12:00",27070,27070,27070,27070,16,null,null,null,null,null,null,null,"2021-01-07","20:12:00",27075,27075,27070,27070,672]
["2021-01-07","20:15:00",27070,27070,27060,27060,54,null,null,null,null,null,null,null,"2021-01-07","20:15:00",27075,27075,27055,27055,1965]
["2021-01-07","20:18:00",27060,27060,27060,27060,0,null,null,null,null,null,null,null,"2021-01-07","20:18:00",27055,27060,27050,27050,725]
["2021-01-07","20:21:00",27050,27050,27050,27050,53,null,null,null,null,null,null,null,"2021-01-07","20:21:00",27050,27060,27045,27055,1285]
["2021-01-07","20:24:00",27060,27070,27060,27070,70,null,null,null,null,null,null,null,"2021-01-07","20:24:00",27055,27075,27050,27075,2021]
["2021-01-07","20:27:00",27070,27070,27070,27070,22,null,null,null,null,null,null,null,"2021-01-07","20:27:00",27075,27080,27065,27075,1091]
["2021-01-07","20:30:00",27070,27070,27070,27070,27,null,null,null,null,null,null,null,"2021-01-07","20:30:00",27080,27080,27065,27065,724]
["2021-01-07","20:33:00",27070,27070,27070,27070,0,null,null,null,null,null,null,null,"2021-01-07","20:33:00",27070,27070,27065,27065,483]
["2021-01-07","20:36:00",27060,27060,27050,27050,39,null,null,null,null,null,null,null,"2021-01-07","20:36:00",27065,27065,27050,27060,1251]
["2021-01-07","20:39:00",27060,27070,27060,27070,65,null,null,null,null,null,null,null,"2021-01-07","20:39:00",27060,27075,27055,27070,1191]
["2021-01-07","20:42:00",27070,27070,27070,27070,0,null,null,null,null,null,null,null,"2021-01-07","20:42:00",27070,27070,27065,27065,307]
["2021-01-07","20:45:00",27070,27070,27060,27060,6,null,null,null,null,null,null,null,"2021-01-07","20:45:00",27065,27070,27065,27065,349]
["2021-01-07","20:48:00",27060,27060,27060,27060,0,null,null,null,null,null,null,null,"2021-01-07","20:48:00",27070,27070,27065,27065,294]
["2021-01-07","20:51:00",27070,27080,27070,27080,65,null,null,null,null,null,null,null,"2021-01-07","20:51:00",27070,27080,27065,27080,990]
["2021-01-07","20:54:00",27080,27080,27080,27080,22,null,null,null,null,null,null,null,"2021-01-07","20:54:00",27080,27080,27070,27080,718]
["2021-01-07","20:57:00",27080,27080,27080,27080,15,null,null,null,null,null,null,null,"2021-01-07","20:57:00",27080,27085,27075,27075,440]
["2021-01-07","21:00:00",27080,27090,27080,27090,80,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27095,27070,27085,1808]
["2021-01-07","21:03:00",27090,27090,27090,27090,33,null,null,null,null,null,null,null,"2021-01-07","21:03:00",27090,27100,27085,27095,1251]
["2021-01-07","21:06:00",27100,27100,27090,27100,103,null,null,null,null,null,null,null,"2021-01-07","21:06:00",27100,27105,27090,27095,2103]
["2021-01-07","21:09:00",27100,27100,27090,27090,44,null,null,null,null,null,null,null,"2021-01-07","21:09:00",27095,27100,27085,27090,686]
["2021-01-07","21:12:00",27090,27100,27090,27090,34,null,null,null,null,null,null,null,"2021-01-07","21:12:00",27095,27100,27085,27100,651]
["2021-01-07","21:15:00",27100,27100,27100,27100,50,null,null,null,null,null,null,null,"2021-01-07","21:15:00",27100,27105,27095,27100,807]
["2021-01-07","21:18:00",27100,27110,27100,27110,40,null,null,null,null,null,null,null,"2021-01-07","21:18:00",27100,27115,27095,27115,905]
["2021-01-07","21:21:00",27110,27110,27110,27110,38,null,null,null,null,null,null,null,"2021-01-07","21:21:00",27115,27115,27100,27110,1273]
["2021-01-07","21:24:00",27110,27110,27110,27110,23,null,null,null,null,null,null,null,"2021-01-07","21:24:00",27110,27110,27105,27105,609]
["2021-01-07","21:27:00",27100,27100,27100,27100,76,null,null,null,null,null,null,null,"2021-01-07","21:27:00",27105,27105,27090,27095,986]
["2021-01-07","21:30:00",27100,27100,27100,27100,35,null,null,null,null,null,null,null,"2021-01-07","21:30:00",27095,27110,27095,27100,1086]
["2021-01-07","21:33:00",27090,27090,27090,27090,86,null,null,null,null,null,null,null,"2021-01-07","21:33:00",27100,27100,27085,27090,1358]
["2021-01-07","21:36:00",27090,27100,27090,27100,127,null,null,null,null,null,null,null,"2021-01-07","21:36:00",27090,27100,27085,27095,1715]
["2021-01-07","21:39:00",27090,27100,27090,27100,28,null,null,null,null,null,null,null,"2021-01-07","21:39:00",27095,27100,27090,27095,567]
["2021-01-07","21:42:00",27090,27090,27090,27090,40,null,null,null,null,null,null,null,"2021-01-07","21:42:00",27095,27095,27085,27090,989]
["2021-01-07","21:45:00",27090,27090,27090,27090,64,null,null,null,null,null,null,null,"2021-01-07","21:45:00",27090,27095,27085,27095,862]
["2021-01-07","21:48:00",27100,27100,27100,27100,1,null,null,null,null,null,null,null,"2021-01-07","21:48:00",27095,27100,27090,27100,699]
["2021-01-07","21:51:00",27090,27090,27090,27090,11,null,null,null,null,null,null,null,"2021-01-07","21:51:00",27095,27100,27090,27090,493]
["2021-01-07","21:54:00",27090,27090,27090,27090,44,null,null,null,null,null,null,null,"2021-01-07","21:54:00",27090,27095,27085,27090,703]
["2021-01-07","21:57:00",27090,27090,27090,27090,35,null,null,null,null,null,null,null,"2021-01-07","21:57:00",27085,27090,27085,27085,1059]
["2021-01-07","22:00:00",27090,27100,27090,27100,68,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27100,27085,27100,722]
["2021-01-07","22:03:00",27100,27110,27100,27110,37,null,null,null,null,null,null,null,"2021-01-07","22:03:00",27100,27115,27100,27105,1186]
["2021-01-07","22:06:00",27110,27110,27110,27110,13,null,null,null,null,null,null,null,"2021-01-07","22:06:00",27105,27110,27105,27105,508]
["2021-01-07","22:09:00",27110,27110,27110,27110,36,null,null,null,null,null,null,null,"2021-01-07","22:09:00",27105,27120,27105,27105,1101]
["2021-01-07","22:12:00",27110,27110,27100,27100,63,null,null,null,null,null,null,null,"2021-01-07","22:12:00",27105,27110,27095,27095,1066]
["2021-01-07","22:15:00",27090,27100,27080,27100,73,null,null,null,null,null,null,null,"2021-01-07","22:15:00",27095,27100,27085,27100,1454]
["2021-01-07","22:18:00",27100,27100,27090,27090,32,null,null,null,null,null,null,null,"2021-01-07","22:18:00",27100,27100,27090,27090,769]
["2021-01-07","22:21:00",27100,27110,27100,27110,88,null,null,null,null,null,null,null,"2021-01-07","22:21:00",27100,27115,27095,27110,1338]
["2021-01-07","22:24:00",27110,27110,27110,27110,21,null,null,null,null,null,null,null,"2021-01-07","22:24:00",27115,27115,27110,27115,931]
["2021-01-07","22:27:00",27110,27110,27110,27110,8,null,null,null,null,null,null,null,"2021-01-07","22:27:00",27115,27120,27110,27110,322]
["2021-01-07","22:30:00",27110,27110,27110,27110,0,null,null,null,null,null,null,null,"2021-01-07","22:30:00",27110,27120,27110,27120,672]
["2021-01-07","22:33:00",27110,27110,27110,27110,17,null,null,null,null,null,null,null,"2021-01-07","22:33:00",27120,27120,27110,27115,356]
["2021-01-07","22:36:00",27110,27110,27110,27110,56,null,null,null,null,null,null,null,"2021-01-07","22:36:00",27115,27115,27110,27110,719]
["2021-01-07","22:39:00",27110,27110,27110,27110,45,null,null,null,null,null,null,null,"2021-01-07","22:39:00",27110,27115,27105,27110,724]
["2021-01-07","22:42:00",27100,27120,27100,27120,36,null,null,null,null,null,null,null,"2021-01-07","22:42:00",27105,27115,27105,27115,528]
["2021-01-07","22:45:00",27110,27110,27110,27110,13,null,null,null,null,null,null,null,"2021-01-07","22:45:00",27115,27115,27105,27110,715]
["2021-01-07","22:48:00",27110,27110,27110,27110,25,null,null,null,null,null,null,null,"2021-01-07","22:48:00",27110,27115,27105,27115,810]
["2021-01-07","22:51:00",27120,27120,27120,27120,71,null,null,null,null,null,null,null,"2021-01-07","22:51:00",27115,27130,27110,27130,1416]
["2021-01-07","22:54:00",27130,27140,27100,27110,176,null,null,null,null,null,null,null,"2021-01-07","22:54:00",27130,27140,27105,27110,2751]
["2021-01-07","22:57:00",27100,27100,27090,27090,227,null,null,null,null,null,null,null,"2021-01-07","22:57:00",27105,27110,27085,27090,2453]
["2021-01-07","23:00:00",27090,27100,27090,27100,80,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27105,27085,27095,1163]
["2021-01-07","23:03:00",27100,27100,27100,27100,11,null,null,null,null,null,null,null,"2021-01-07","23:03:00",27095,27100,27090,27090,438]
["2021-01-07","23:06:00",27090,27100,27090,27090,73,null,null,null,null,null,null,null,"2021-01-07","23:06:00",27095,27095,27080,27090,1331]
["2021-01-07","23:09:00",27090,27090,27090,27090,31,null,null,null,null,null,null,null,"2021-01-07","23:09:00",27090,27100,27085,27100,491]
["2021-01-07","23:12:00",27090,27090,27090,27090,25,null,null,null,null,null,null,null,"2021-01-07","23:12:00",27095,27095,27080,27085,639]
["2021-01-07","23:15:00",27090,27090,27090,27090,58,null,null,null,null,null,null,null,"2021-01-07","23:15:00",27085,27090,27080,27090,999]
["2021-01-07","23:18:00",27090,27090,27080,27080,40,null,null,null,null,null,null,null,"2021-01-07","23:18:00",27085,27085,27080,27085,557]
["2021-01-07","23:21:00",27080,27080,27080,27080,16,null,null,null,null,null,null,null,"2021-01-07","23:21:00",27080,27085,27080,27080,264]
["2021-01-07","23:24:00",27080,27090,27080,27090,55,null,null,null,null,null,null,null,"2021-01-07","23:24:00",27080,27095,27080,27095,798]
["2021-01-07","23:27:00",27090,27100,27090,27100,28,null,null,null,null,null,null,null,"2021-01-07","23:27:00",27095,27100,27085,27100,841]
["2021-01-07","23:30:00",27090,27100,27090,27090,222,null,null,null,null,null,null,null,"2021-01-07","23:30:00",27100,27110,27080,27085,4437]
["2021-01-07","23:33:00",27080,27100,27080,27100,163,null,null,null,null,null,null,null,"2021-01-07","23:33:00",27085,27110,27080,27105,2962]
["2021-01-07","23:36:00",27100,27140,27100,27140,154,null,null,null,null,null,null,null,"2021-01-07","23:36:00",27100,27140,27100,27130,3396]
["2021-01-07","23:39:00",27140,27170,27140,27170,286,null,null,null,null,null,null,null,"2021-01-07","23:39:00",27135,27170,27135,27170,5509]
["2021-01-07","23:42:00",27170,27200,27170,27200,240,null,null,null,null,null,null,null,"2021-01-07","23:42:00",27170,27205,27165,27190,6424]
["2021-01-07","23:45:00",27190,27240,27190,27240,373,null,null,null,null,null,null,null,"2021-01-07","23:45:00",27195,27235,27185,27235,6120]
["2021-01-07","23:48:00",27240,27260,27240,27260,397,null,null,null,null,null,null,null,"2021-01-07","23:48:00",27235,27260,27230,27255,6524]
["2021-01-07","23:51:00",27260,27290,27250,27280,349,null,null,null,null,null,null,null,"2021-01-07","23:51:00",27255,27290,27245,27275,5468]
["2021-01-07","23:54:00",27280,27290,27270,27280,342,null,null,null,null,null,null,null,"2021-01-07","23:54:00",27275,27295,27270,27275,4581]
["2021-01-07","23:57:00",27280,27280,27260,27260,136,null,null,null,null,null,null,null,"2021-01-07","23:57:00",27275,27285,27255,27265,2373]
["2021-01-07","00:00:00",27270,27270,27260,27270,205,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27280,27255,27275,3071]
["2021-01-07","00:03:00",27280,27300,27280,27280,152,null,null,null,null,null,null,null,"2021-01-07","00:03:00",27275,27295,27270,27280,2718]
["2021-01-07","00:06:00",27280,27280,27270,27280,174,null,null,null,null,null,null,null,"2021-01-07","00:06:00",27285,27290,27270,27285,2563]
["2021-01-07","00:09:00",27290,27310,27290,27300,254,null,null,null,null,null,null,null,"2021-01-07","00:09:00",27285,27305,27285,27300,3535]
["2021-01-07","00:12:00",27300,27330,27300,27330,157,null,null,null,null,null,null,null,"2021-01-07","00:12:00",27300,27325,27295,27320,3806]
["2021-01-07","00:15:00",27330,27350,27330,27340,229,null,null,null,null,null,null,null,"2021-01-07","00:15:00",27325,27350,27320,27330,4243]
["2021-01-07","00:18:00",27340,27360,27330,27350,331,null,null,null,null,null,null,null,"2021-01-07","00:18:00",27335,27360,27335,27355,3491]
["2021-01-07","00:21:00",27350,27350,27330,27330,83,null,null,null,null,null,null,null,"2021-01-07","00:21:00",27355,27360,27335,27335,1826]
["2021-01-07","00:24:00",27340,27350,27340,27340,119,null,null,null,null,null,null,null,"2021-01-07","00:24:00",27335,27345,27330,27340,1840]
["2021-01-07","00:27:00",27340,27360,27340,27360,193,null,null,null,null,null,null,null,"2021-01-07","00:27:00",27345,27365,27340,27365,3479]
["2021-01-07","00:30:00",27360,27380,27360,27370,159,null,null,null,null,null,null,null,"2021-01-07","00:30:00",27365,27380,27360,27380,3648]
["2021-01-07","00:33:00",27380,27380,27360,27360,47,null,null,null,null,null,null,null,"2021-01-07","00:33:00",27375,27380,27365,27365,1557]
["2021-01-07","00:36:00",27360,27370,27360,27370,147,null,null,null,null,null,null,null,"2021-01-07","00:36:00",27365,27370,27355,27370,2757]
["2021-01-07","00:39:00",27370,27380,27370,27370,86,null,null,null,null,null,null,null,"2021-01-07","00:39:00",27370,27375,27360,27370,1174]
["2021-01-07","00:42:00",27370,27390,27370,27390,144,null,null,null,null,null,null,null,"2021-01-07","00:42:00",27370,27390,27365,27390,2526]
["2021-01-07","00:45:00",27390,27420,27390,27400,578,null,null,null,null,null,null,null,"2021-01-07","00:45:00",27390,27425,27385,27400,6043]
["2021-01-07","00:48:00",27400,27420,27400,27420,217,null,null,null,null,null,null,null,"2021-01-07","00:48:00",27400,27420,27400,27415,3061]
["2021-01-07","00:51:00",27410,27420,27400,27400,163,null,null,null,null,null,null,null,"2021-01-07","00:51:00",27420,27425,27395,27395,2309]
["2021-01-07","00:54:00",27400,27410,27390,27390,259,null,null,null,null,null,null,null,"2021-01-07","00:54:00",27400,27405,27385,27385,2020]
["2021-01-07","00:57:00",27380,27380,27360,27360,203,null,null,null,null,null,null,null,"2021-01-07","00:57:00",27385,27385,27360,27365,3604]
["2021-01-07","01:00:00",27370,27370,27350,27360,172,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27375,27355,27365,2603]
["2021-01-07","01:03:00",27360,27370,27340,27350,188,null,null,null,null,null,null,null,"2021-01-07","01:03:00",27370,27370,27345,27345,2913]
["2021-01-07","01:06:00",27350,27360,27340,27360,332,null,null,null,null,null,null,null,"2021-01-07","01:06:00",27345,27360,27345,27355,2769]
["2021-01-07","01:09:00",27350,27370,27350,27370,85,null,null,null,null,null,null,null,"2021-01-07","01:09:00",27355,27375,27355,27370,1855]
["2021-01-07","01:12:00",27380,27390,27370,27380,125,null,null,null,null,null,null,null,"2021-01-07","01:12:00",27370,27385,27365,27375,1956]
["2021-01-07","01:15:00",27380,27390,27380,27390,69,null,null,null,null,null,null,null,"2021-01-07","01:15:00",27380,27390,27375,27390,1287]
["2021-01-07","01:18:00",27380,27390,27380,27390,155,null,null,null,null,null,null,null,"2021-01-07","01:18:00",27385,27395,27380,27390,1627]
["2021-01-07","01:21:00",27390,27390,27380,27390,49,null,null,null,null,null,null,null,"2021-01-07","01:21:00",27390,27400,27380,27390,1215]
["2021-01-07","01:24:00",27390,27390,27390,27390,24,null,null,null,null,null,null,null,"2021-01-07","01:24:00",27390,27395,27385,27390,619]
["2021-01-07","01:27:00",27390,27400,27380,27390,32,null,null,null,null,null,null,null,"2021-01-07","01:27:00",27385,27395,27385,27390,1012]
["2021-01-07","01:30:00",27390,27390,27370,27370,118,null,null,null,null,null,null,null,"2021-01-07","01:30:00",27385,27390,27375,27375,1329]
["2021-01-07","01:33:00",27370,27370,27330,27330,199,null,null,null,null,null,null,null,"2021-01-07","01:33:00",27375,27380,27335,27340,2592]
["2021-01-07","01:36:00",27340,27350,27330,27330,85,null,null,null,null,null,null,null,"2021-01-07","01:36:00",27335,27350,27330,27340,1472]
["2021-01-07","01:39:00",27330,27340,27330,27330,31,null,null,null,null,null,null,null,"2021-01-07","01:39:00",27335,27340,27330,27340,814]
["2021-01-07","01:42:00",27340,27350,27340,27340,95,null,null,null,null,null,null,null,"2021-01-07","01:42:00",27335,27350,27335,27340,1061]
["2021-01-07","01:45:00",27340,27340,27340,27340,1,null,null,null,null,null,null,null,"2021-01-07","01:45:00",27340,27350,27340,27345,730]
["2021-01-07","01:48:00",27350,27350,27350,27350,25,null,null,null,null,null,null,null,"2021-01-07","01:48:00",27350,27355,27345,27355,547]
["2021-01-07","01:51:00",27360,27360,27360,27360,18,null,null,null,null,null,null,null,"2021-01-07","01:51:00",27355,27365,27355,27360,762]
["2021-01-07","01:54:00",27360,27380,27360,27370,63,null,null,null,null,null,null,null,"2021-01-07","01:54:00",27360,27375,27355,27365,738]
["2021-01-07","01:57:00",27370,27370,27360,27360,45,null,null,null,null,null,null,null,"2021-01-07","01:57:00",27365,27370,27355,27355,691]
["2021-01-07","02:00:00",27360,27380,27360,27380,124,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27375,27360,27375,1183]
["2021-01-07","02:03:00",27370,27370,27370,27370,42,null,null,null,null,null,null,null,"2021-01-07","02:03:00",27370,27375,27370,27375,1101]
["2021-01-07","02:06:00",27370,27370,27370,27370,3,null,null,null,null,null,null,null,"2021-01-07","02:06:00",27375,27380,27360,27365,959]
["2021-01-07","02:09:00",27370,27370,27370,27370,2,null,null,null,null,null,null,null,"2021-01-07","02:09:00",27365,27370,27365,27370,242]
["2021-01-07","02:12:00",27370,27380,27370,27380,40,null,null,null,null,null,null,null,"2021-01-07","02:12:00",27370,27385,27370,27385,545]
["2021-01-07","02:15:00",27380,27390,27380,27380,23,null,null,null,null,null,null,null,"2021-01-07","02:15:00",27385,27390,27375,27390,727]
["2021-01-07","02:18:00",27380,27390,27380,27390,90,null,null,null,null,null,null,null,"2021-01-07","02:18:00",27390,27395,27385,27390,1079]
["2021-01-07","02:21:00",27390,27390,27380,27390,65,null,null,null,null,null,null,null,"2021-01-07","02:21:00",27390,27390,27375,27385,744]
["2021-01-07","02:24:00",27380,27390,27370,27390,54,null,null,null,null,null,null,null,"2021-01-07","02:24:00",27380,27390,27380,27390,823]
["2021-01-07","02:27:00",27400,27410,27400,27410,44,null,null,null,null,null,null,null,"2021-01-07","02:27:00",27390,27410,27390,27410,1308]
["2021-01-07","02:30:00",27410,27410,27410,27410,61,null,null,null,null,null,null,null,"2021-01-07","02:30:00",27410,27410,27400,27405,955]
["2021-01-07","02:33:00",27400,27410,27400,27410,18,null,null,null,null,null,null,null,"2021-01-07","02:33:00",27405,27410,27400,27405,549]
["2021-01-07","02:36:00",27410,27420,27410,27410,83,null,null,null,null,null,null,null,"2021-01-07","02:36:00",27405,27415,27405,27410,860]
["2021-01-07","02:39:00",27410,27410,27410,27410,17,null,null,null,null,null,null,null,"2021-01-07","02:39:00",27410,27410,27400,27400,434]
["2021-01-07","02:42:00",27410,27410,27410,27410,33,null,null,null,null,null,null,null,"2021-01-07","02:42:00",27400,27415,27400,27410,510]
["2021-01-07","02:45:00",27410,27410,27400,27410,24,null,null,null,null,null,null,null,"2021-01-07","02:45:00",27415,27415,27405,27410,254]
["2021-01-07","02:48:00",27420,27430,27420,27420,80,null,null,null,null,null,null,null,"2021-01-07","02:48:00",27415,27425,27415,27425,1283]
["2021-01-07","02:51:00",27430,27430,27410,27410,56,null,null,null,null,null,null,null,"2021-01-07","02:51:00",27425,27425,27410,27415,1161]
["2021-01-07","02:54:00",27410,27430,27410,27430,78,null,null,null,null,null,null,null,"2021-01-07","02:54:00",27415,27430,27415,27420,1135]
["2021-01-07","02:57:00",27420,27420,27420,27420,30,null,null,null,null,null,null,null,"2021-01-07","02:57:00",27425,27425,27420,27420,371]
["2021-01-07","03:00:00",27420,27420,27420,27420,33,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27430,27415,27420,919]
["2021-01-07","03:03:00",27420,27420,27420,27420,18,null,null,null,null,null,null,null,"2021-01-07","03:03:00",27420,27425,27415,27420,253]
["2021-01-07","03:06:00",27420,27430,27420,27420,30,null,null,null,null,null,null,null,"2021-01-07","03:06:00",27420,27425,27415,27415,170]
["2021-01-07","03:09:00",27420,27420,27420,27420,22,null,null,null,null,null,null,null,"2021-01-07","03:09:00",27420,27420,27415,27420,252]
["2021-01-07","03:12:00",27420,27430,27420,27430,16,null,null,null,null,null,null,null,"2021-01-07","03:12:00",27420,27430,27415,27430,423]
["2021-01-07","03:15:00",27430,27430,27430,27430,52,null,null,null,null,null,null,null,"2021-01-07","03:15:00",27425,27435,27420,27420,780]
["2021-01-07","03:18:00",27420,27420,27410,27410,75,null,null,null,null,null,null,null,"2021-01-07","03:18:00",27420,27425,27405,27410,970]
["2021-01-07","03:21:00",27410,27410,27410,27410,1,null,null,null,null,null,null,null,"2021-01-07","03:21:00",27410,27415,27400,27410,688]
["2021-01-07","03:24:00",27410,27410,27410,27410,35,null,null,null,null,null,null,null,"2021-01-07","03:24:00",27415,27415,27405,27410,781]
["2021-01-07","03:27:00",27410,27410,27400,27400,10,null,null,null,null,null,null,null,"2021-01-07","03:27:00",27410,27415,27405,27405,787]
["2021-01-07","03:30:00",27400,27400,27400,27400,76,null,null,null,null,null,null,null,"2021-01-07","03:30:00",27405,27410,27395,27395,982]
["2021-01-07","03:33:00",27400,27400,27400,27400,3,null,null,null,null,null,null,null,"2021-01-07","03:33:00",27395,27410,27390,27400,530]
["2021-01-07","03:36:00",27400,27400,27400,27400,5,null,null,null,null,null,null,null,"2021-01-07","03:36:00",27405,27410,27405,27405,149]
["2021-01-07","03:39:00",27410,27430,27410,27430,50,null,null,null,null,null,null,null,"2021-01-07","03:39:00",27405,27430,27405,27425,1004]
["2021-01-07","03:42:00",27420,27440,27420,27430,49,null,null,null,null,null,null,null,"2021-01-07","03:42:00",27425,27435,27420,27430,654]
["2021-01-07","03:45:00",27430,27450,27430,27440,203,null,null,null,null,null,null,null,"2021-01-07","03:45:00",27430,27450,27430,27445,2133]
["2021-01-07","03:48:00",27440,27450,27440,27450,34,null,null,null,null,null,null,null,"2021-01-07","03:48:00",27440,27450,27440,27450,801]
["2021-01-07","03:51:00",27440,27440,27440,27440,29,null,null,null,null,null,null,null,"2021-01-07","03:51:00",27445,27445,27435,27435,391]
["2021-01-07","03:54:00",27440,27440,27440,27440,34,null,null,null,null,null,null,null,"2021-01-07","03:54:00",27435,27445,27435,27445,498]
["2021-01-07","03:57:00",27450,27450,27430,27440,36,null,null,null,null,null,null,null,"2021-01-07","03:57:00",27445,27445,27430,27430,546]
["2021-01-07","04:00:00",27440,27440,27440,27440,73,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27430,27440,1386]
["2021-01-07","04:03:00",27440,27450,27440,27450,28,null,null,null,null,null,null,null,"2021-01-07","04:03:00",27440,27450,27435,27450,394]
["2021-01-07","04:06:00",27450,27450,27440,27440,93,null,null,null,null,null,null,null,"2021-01-07","04:06:00",27450,27450,27440,27440,1047]
["2021-01-07","04:09:00",27440,27440,27430,27430,25,null,null,null,null,null,null,null,"2021-01-07","04:09:00",27440,27445,27430,27430,431]
["2021-01-07","04:12:00",27440,27440,27440,27440,17,null,null,null,null,null,null,null,"2021-01-07","04:12:00",27430,27445,27430,27435,233]
["2021-01-07","04:15:00",27430,27430,27400,27410,113,null,null,null,null,null,null,null,"2021-01-07","04:15:00",27435,27435,27400,27410,1754]
["2021-01-07","04:18:00",27400,27400,27390,27400,66,null,null,null,null,null,null,null,"2021-01-07","04:18:00",27405,27410,27390,27410,1228]
["2021-01-07","04:21:00",27410,27420,27410,27420,50,null,null,null,null,null,null,null,"2021-01-07","04:21:00",27410,27430,27410,27415,979]
["2021-01-07","04:24:00",27420,27420,27370,27370,338,null,null,null,null,null,null,null,"2021-01-07","04:24:00",27410,27420,27365,27370,4029]
["2021-01-07","04:27:00",27370,27380,27360,27370,211,null,null,null,null,null,null,null,"2021-01-07","04:27:00",27370,27380,27355,27370,3277]
["2021-01-07","04:30:00",27360,27380,27360,27380,254,null,null,null,null,null,null,null,"2021-01-07","04:30:00",27370,27385,27355,27380,3492]
["2021-01-07","04:33:00",27380,27380,27360,27370,65,null,null,null,null,null,null,null,"2021-01-07","04:33:00",27380,27380,27360,27370,935]
["2021-01-07","04:36:00",27370,27370,27340,27340,112,null,null,null,null,null,null,null,"2021-01-07","04:36:00",27370,27370,27335,27340,2024]
["2021-01-07","04:39:00",27340,27360,27340,27350,136,null,null,null,null,null,null,null,"2021-01-07","04:39:00",27340,27360,27340,27345,1970]
["2021-01-07","04:42:00",27340,27360,27340,27350,73,null,null,null,null,null,null,null,"2021-01-07","04:42:00",27345,27365,27340,27350,2287]
["2021-01-07","04:45:00",27350,27350,27330,27330,110,null,null,null,null,null,null,null,"2021-01-07","04:45:00",27345,27355,27320,27320,2060]
["2021-01-07","04:48:00",27330,27330,27310,27310,246,null,null,null,null,null,null,null,"2021-01-07","04:48:00",27325,27335,27305,27310,2560]
["2021-01-07","04:51:00",27310,27340,27310,27330,92,null,null,null,null,null,null,null,"2021-01-07","04:51:00",27310,27340,27305,27330,2111]
["2021-01-07","04:54:00",27330,27350,27330,27350,101,null,null,null,null,null,null,null,"2021-01-07","04:54:00",27330,27355,27330,27355,1196]
["2021-01-07","04:57:00",27350,27360,27350,27360,123,null,null,null,null,null,null,null,"2021-01-07","04:57:00",27355,27365,27345,27360,1096]
["2021-01-07","05:00:00",27350,27350,27320,27320,87,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27315,27315,1439]
["2021-01-07","05:03:00",27310,27320,27310,27320,85,null,null,null,null,null,null,null,"2021-01-07","05:03:00",27310,27325,27300,27320,2391]
["2021-01-07","05:06:00",27320,27320,27310,27310,64,null,null,null,null,null,null,null,"2021-01-07","05:06:00",27320,27325,27300,27305,809]
["2021-01-07","05:09:00",27310,27330,27310,27320,47,null,null,null,null,null,null,null,"2021-01-07","05:09:00",27305,27330,27305,27320,873]
["2021-01-07","05:12:00",27330,27350,27330,27340,189,null,null,null,null,null,null,null,"2021-01-07","05:12:00",27320,27350,27320,27335,1762]
["2021-01-07","05:15:00",27340,27350,27330,27330,100,null,null,null,null,null,null,null,"2021-01-07","05:15:00",27340,27345,27325,27335,622]
["2021-01-07","05:18:00",27330,27350,27320,27340,124,null,null,null,null,null,null,null,"2021-01-07","05:18:00",27330,27350,27320,27340,1014]
["2021-01-07","05:21:00",27330,27330,27310,27310,63,null,null,null,null,null,null,null,"2021-01-07","05:21:00",27335,27340,27310,27310,681]
["2021-01-07","05:24:00",27310,27320,27310,27310,23,null,null,null,null,null,null,null,"2021-01-07","05:24:00",27305,27315,27305,27305,238]
["2021-01-07","05:27:00",27310,27310,27310,27310,0,null,null,null,null,null,null,null,"2021-01-07","05:27:00",27305,27305,27305,27305,0]
["2021-01-07","05:30:00",27330,27330,27330,27330,116,null,null,null,null,null,null,null,"2021-01-07","05:30:00",27335,27335,27335,27335,1759]
["2021-01-07","08:45:00",27310,27360,27310,27350,864,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27360,27305,27350,9575]
["2021-01-07","08:48:00",27350,27380,27350,27370,358,null,null,null,null,null,null,null,"2021-01-07","08:48:00",27350,27385,27345,27375,4038]
["2021-01-07","08:51:00",27370,27380,27370,27380,186,null,null,null,null,null,null,null,"2021-01-07","08:51:00",27375,27390,27360,27380,2949]
["2021-01-07","08:54:00",27390,27390,27370,27370,218,null,null,null,null,null,null,null,"2021-01-07","08:54:00",27380,27390,27365,27370,2006]
["2021-01-07","08:57:00",27370,27380,27360,27360,402,null,null,null,null,null,null,null,"2021-01-07","08:57:00",27370,27390,27360,27360,5557]
["2021-01-07","09:00:00",27360,27410,27350,27380,1073,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27410,27350,27380,16425]
["2021-01-07","09:03:00",27380,27390,27360,27380,736,null,null,null,null,null,null,null,"2021-01-07","09:03:00",27375,27395,27355,27385,9111]
["2021-01-07","09:06:00",27390,27410,27390,27400,365,null,null,null,null,null,null,null,"2021-01-07","09:06:00",27390,27410,27385,27400,5754]
["2021-01-07","09:09:00",27400,27410,27370,27400,400,null,null,null,null,null,null,null,"2021-01-07","09:09:00",27400,27410,27375,27400,7245]
["2021-01-07","09:12:00",27410,27410,27370,27390,358,null,null,null,null,null,null,null,"2021-01-07","09:12:00",27405,27415,27370,27395,7478]
["2021-01-07","09:15:00",27400,27420,27380,27380,568,null,null,null,null,null,null,null,"2021-01-07","09:15:00",27400,27425,27370,27370,10314]
["2021-01-07","09:18:00",27370,27420,27370,27410,395,null,null,null,null,null,null,null,"2021-01-07","09:18:00",27375,27420,27365,27405,5328]
["2021-01-07","09:21:00",27410,27410,27380,27400,344,null,null,null,null,null,null,null,"2021-01-07","09:21:00",27405,27410,27380,27395,2557]
["2021-01-07","09:24:00",27390,27400,27380,27400,174,null,null,null,null,null,null,null,"2021-01-07","09:24:00",27395,27405,27385,27395,2394]
["2021-01-07","09:27:00",27400,27410,27390,27390,339,null,null,null,null,null,null,null,"2021-01-07","09:27:00",27395,27405,27380,27385,2913]
["2021-01-07","09:30:00",27390,27410,27390,27400,93,null,null,null,null,null,null,null,"2021-01-07","09:30:00",27380,27410,27380,27390,2246]
["2021-01-07","09:33:00",27390,27410,27390,27410,297,null,null,null,null,null,null,null,"2021-01-07","09:33:00",27395,27405,27390,27400,2167]
["2021-01-07","09:36:00",27400,27420,27400,27410,321,null,null,null,null,null,null,null,"2021-01-07","09:36:00",27400,27425,27400,27410,4156]
["2021-01-07","09:39:00",27410,27410,27390,27400,289,null,null,null,null,null,null,null,"2021-01-07","09:39:00",27410,27410,27385,27400,3802]
["2021-01-07","09:42:00",27400,27410,27400,27410,178,null,null,null,null,null,null,null,"2021-01-07","09:42:00",27400,27415,27395,27410,2604]
["2021-01-07","09:45:00",27410,27440,27410,27430,282,null,null,null,null,null,null,null,"2021-01-07","09:45:00",27410,27435,27400,27435,3564]
["2021-01-07","09:48:00",27440,27480,27440,27480,659,null,null,null,null,null,null,null,"2021-01-07","09:48:00",27435,27480,27430,27480,11002]
["2021-01-07","09:51:00",27480,27480,27450,27460,569,null,null,null,null,null,null,null,"2021-01-07","09:51:00",27475,27480,27445,27460,5315]
["2021-01-07","09:54:00",27460,27470,27450,27470,245,null,null,null,null,null,null,null,"2021-01-07","09:54:00",27460,27475,27440,27470,3727]
["2021-01-07","09:57:00",27460,27470,27460,27460,39,null,null,null,null,null,null,null,"2021-01-07","09:57:00",27465,27470,27460,27465,3827]
["2021-01-07","10:00:00",27470,27470,27450,27460,449,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27470,27445,27465,6036]
["2021-01-07","10:03:00",27460,27470,27460,27470,234,null,null,null,null,null,null,null,"2021-01-07","10:03:00",27460,27475,27455,27460,2858]
["2021-01-07","10:06:00",27460,27460,27440,27450,323,null,null,null,null,null,null,null,"2021-01-07","10:06:00",27465,27465,27445,27450,2705]
["2021-01-07","10:09:00",27450,27460,27450,27460,140,null,null,null,null,null,null,null,"2021-01-07","10:09:00",27445,27470,27445,27460,1962]
["2021-01-07","10:12:00",27460,27460,27440,27450,137,null,null,null,null,null,null,null,"2021-01-07","10:12:00",27460,27465,27445,27455,2163]
["2021-01-07","10:15:00",27460,27460,27450,27450,65,null,null,null,null,null,null,null,"2021-01-07","10:15:00",27455,27460,27440,27445,1950]
["2021-01-07","10:18:00",27450,27460,27440,27440,243,null,null,null,null,null,null,null,"2021-01-07","10:18:00",27450,27450,27435,27440,3236]
["2021-01-07","10:21:00",27450,27460,27440,27460,155,null,null,null,null,null,null,null,"2021-01-07","10:21:00",27440,27465,27440,27455,3086]
["2021-01-07","10:24:00",27460,27480,27460,27480,201,null,null,null,null,null,null,null,"2021-01-07","10:24:00",27460,27480,27455,27475,4177]
["2021-01-07","10:27:00",27480,27510,27480,27500,808,null,null,null,null,null,null,null,"2021-01-07","10:27:00",27475,27510,27470,27495,11057]
["2021-01-07","10:30:00",27500,27500,27490,27490,373,null,null,null,null,null,null,null,"2021-01-07","10:30:00",27495,27500,27485,27490,3547]
["2021-01-07","10:33:00",27490,27520,27490,27520,568,null,null,null,null,null,null,null,"2021-01-07","10:33:00",27490,27525,27485,27515,6863]
["2021-01-07","10:36:00",27520,27540,27520,27540,468,null,null,null,null,null,null,null,"2021-01-07","10:36:00",27520,27545,27520,27545,5476]
["2021-01-07","10:39:00",27540,27560,27540,27550,271,null,null,null,null,null,null,null,"2021-01-07","10:39:00",27540,27565,27540,27555,5017]
["2021-01-07","10:42:00",27560,27580,27560,27570,335,null,null,null,null,null,null,null,"2021-01-07","10:42:00",27555,27575,27550,27575,5046]
["2021-01-07","10:45:00",27580,27580,27550,27570,269,null,null,null,null,null,null,null,"2021-01-07","10:45:00",27575,27585,27555,27570,5101]
["2021-01-07","10:48:00",27580,27590,27580,27590,285,null,null,null,null,null,null,null,"2021-01-07","10:48:00",27575,27590,27575,27585,4702]
["2021-01-07","10:51:00",27590,27590,27570,27580,279,null,null,null,null,null,null,null,"2021-01-07","10:51:00",27585,27600,27560,27580,4191]
["2021-01-07","10:54:00",27580,27590,27570,27580,275,null,null,null,null,null,null,null,"2021-01-07","10:54:00",27580,27595,27570,27580,3651]
["2021-01-07","10:57:00",27580,27590,27580,27580,210,null,null,null,null,null,null,null,"2021-01-07","10:57:00",27580,27585,27570,27585,3316]
["2021-01-07","11:00:00",27580,27590,27560,27580,405,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27560,27575,4187]
["2021-01-07","11:03:00",27580,27580,27570,27570,236,null,null,null,null,null,null,null,"2021-01-07","11:03:00",27580,27590,27560,27570,3557]
["2021-01-07","11:06:00",27570,27570,27540,27550,287,null,null,null,null,null,null,null,"2021-01-07","11:06:00",27570,27575,27540,27540,3953]
["2021-01-07","11:09:00",27540,27560,27540,27560,393,null,null,null,null,null,null,null,"2021-01-07","11:09:00",27545,27560,27530,27555,3866]
["2021-01-07","11:12:00",27550,27560,27540,27550,87,null,null,null,null,null,null,null,"2021-01-07","11:12:00",27555,27555,27540,27545,1663]
["2021-01-07","11:15:00",27540,27550,27520,27530,565,null,null,null,null,null,null,null,"2021-01-07","11:15:00",27545,27550,27520,27530,6724]
["2021-01-07","11:18:00",27530,27550,27520,27550,204,null,null,null,null,null,null,null,"2021-01-07","11:18:00",27525,27550,27520,27550,3952]
["2021-01-07","11:21:00",27550,27550,27520,27520,215,null,null,null,null,null,null,null,"2021-01-07","11:21:00",27545,27550,27520,27520,2834]
["2021-01-07","11:24:00",27520,27530,27510,27530,483,null,null,null,null,null,null,null,"2021-01-07","11:24:00",27525,27535,27510,27530,4421]
["2021-01-07","11:27:00",27530,27540,27520,27530,252,null,null,null,null,null,null,null,"2021-01-07","11:27:00",27530,27540,27520,27530,3517]
["2021-01-07","11:30:00",27530,27540,27520,27540,403,null,null,null,null,null,null,null,"2021-01-07","11:30:00",27530,27545,27525,27545,2823]
["2021-01-07","11:33:00",27540,27550,27540,27540,20,null,null,null,null,null,null,null,"2021-01-07","11:33:00",27540,27550,27540,27540,1257]
["2021-01-07","11:36:00",27540,27550,27530,27530,125,null,null,null,null,null,null,null,"2021-01-07","11:36:00",27545,27550,27535,27535,1352]
["2021-01-07","11:39:00",27530,27540,27530,27540,150,null,null,null,null,null,null,null,"2021-01-07","11:39:00",27535,27540,27535,27535,1252]
["2021-01-07","11:42:00",27540,27550,27540,27550,76,null,null,null,null,null,null,null,"2021-01-07","11:42:00",27540,27550,27540,27545,855]
["2021-01-07","11:45:00",27550,27550,27530,27540,180,null,null,null,null,null,null,null,"2021-01-07","11:45:00",27550,27550,27535,27540,998]
["2021-01-07","11:48:00",27540,27540,27530,27530,115,null,null,null,null,null,null,null,"2021-01-07","11:48:00",27540,27540,27525,27530,842]
["2021-01-07","11:51:00",27520,27530,27520,27530,47,null,null,null,null,null,null,null,"2021-01-07","11:51:00",27530,27535,27525,27535,433]
["2021-01-07","11:54:00",27540,27540,27530,27530,92,null,null,null,null,null,null,null,"2021-01-07","11:54:00",27535,27545,27530,27540,1067]
["2021-01-07","11:57:00",27530,27540,27530,27530,101,null,null,null,null,null,null,null,"2021-01-07","11:57:00",27540,27545,27535,27535,499]
["2021-01-07","12:00:00",27540,27540,27530,27530,66,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27530,27535,708]
["2021-01-07","12:03:00",27540,27540,27530,27530,34,null,null,null,null,null,null,null,"2021-01-07","12:03:00",27535,27540,27530,27530,945]
["2021-01-07","12:06:00",27530,27540,27530,27530,33,null,null,null,null,null,null,null,"2021-01-07","12:06:00",27530,27540,27525,27525,806]
["2021-01-07","12:09:00",27530,27540,27510,27510,419,null,null,null,null,null,null,null,"2021-01-07","12:09:00",27525,27540,27500,27505,4376]
["2021-01-07","12:12:00",27510,27510,27500,27510,254,null,null,null,null,null,null,null,"2021-01-07","12:12:00",27505,27510,27500,27510,1627]
["2021-01-07","12:15:00",27510,27510,27510,27510,36,null,null,null,null,null,null,null,"2021-01-07","12:15:00",27510,27520,27510,27515,741]
["2021-01-07","12:18:00",27520,27520,27510,27510,109,null,null,null,null,null,null,null,"2021-01-07","12:18:00",27515,27520,27505,27515,1234]
["2021-01-07","12:21:00",27520,27520,27520,27520,74,null,null,null,null,null,null,null,"2021-01-07","12:21:00",27515,27525,27510,27510,704]
["2021-01-07","12:24:00",27520,27520,27520,27520,17,null,null,null,null,null,null,null,"2021-01-07","12:24:00",27515,27525,27510,27515,524]
["2021-01-07","12:27:00",27520,27520,27520,27520,25,null,null,null,null,null,null,null,"2021-01-07","12:27:00",27520,27530,27515,27525,873]
["2021-01-07","12:30:00",27520,27530,27520,27530,368,null,null,null,null,null,null,null,"2021-01-07","12:30:00",27525,27540,27515,27540,5130]
["2021-01-07","12:33:00",27540,27540,27500,27500,245,null,null,null,null,null,null,null,"2021-01-07","12:33:00",27535,27540,27500,27500,4048]
["2021-01-07","12:36:00",27500,27510,27500,27510,158,null,null,null,null,null,null,null,"2021-01-07","12:36:00",27500,27515,27500,27505,1665]
["2021-01-07","12:39:00",27500,27500,27490,27490,376,null,null,null,null,null,null,null,"2021-01-07","12:39:00",27505,27510,27485,27490,4362]
["2021-01-07","12:42:00",27490,27510,27490,27500,187,null,null,null,null,null,null,null,"2021-01-07","12:42:00",27490,27505,27490,27500,1890]
["2021-01-07","12:45:00",27500,27500,27490,27500,171,null,null,null,null,null,null,null,"2021-01-07","12:45:00",27500,27505,27485,27500,2171]
["2021-01-07","12:48:00",27500,27510,27500,27510,43,null,null,null,null,null,null,null,"2021-01-07","12:48:00",27505,27510,27500,27500,1270]
["2021-01-07","12:51:00",27500,27510,27490,27510,326,null,null,null,null,null,null,null,"2021-01-07","12:51:00",27505,27515,27490,27505,3769]
["2021-01-07","12:54:00",27500,27520,27500,27510,119,null,null,null,null,null,null,null,"2021-01-07","12:54:00",27505,27515,27500,27510,1369]
["2021-01-07","12:57:00",27510,27520,27500,27510,109,null,null,null,null,null,null,null,"2021-01-07","12:57:00",27510,27520,27500,27515,1412]
["2021-01-07","13:00:00",27520,27530,27520,27530,210,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27515,27525,3003]
["2021-01-07","13:03:00",27530,27530,27520,27520,283,null,null,null,null,null,null,null,"2021-01-07","13:03:00",27525,27530,27515,27520,1875]
["2021-01-07","13:06:00",27520,27520,27510,27510,139,null,null,null,null,null,null,null,"2021-01-07","13:06:00",27525,27530,27510,27515,1610]
["2021-01-07","13:09:00",27520,27520,27520,27520,70,null,null,null,null,null,null,null,"2021-01-07","13:09:00",27515,27530,27515,27525,1252]
["2021-01-07","13:12:00",27520,27520,27510,27520,108,null,null,null,null,null,null,null,"2021-01-07","13:12:00",27530,27530,27515,27520,1279]
["2021-01-07","13:15:00",27520,27520,27500,27500,197,null,null,null,null,null,null,null,"2021-01-07","13:15:00",27525,27525,27490,27495,3319]
["2021-01-07","13:18:00",27500,27510,27500,27500,164,null,null,null,null,null,null,null,"2021-01-07","13:18:00",27495,27505,27495,27495,1473]
["2021-01-07","13:21:00",27500,27500,27500,27500,83,null,null,null,null,null,null,null,"2021-01-07","13:21:00",27500,27505,27495,27505,720]
["2021-01-07","13:24:00",27510,27520,27510,27510,153,null,null,null,null,null,null,null,"2021-01-07","13:24:00",27505,27520,27500,27515,1533]
["2021-01-07","13:27:00",27510,27520,27500,27500,311,null,null,null,null,null,null,null,"2021-01-07","13:27:00",27510,27515,27495,27500,2352]
["2021-01-07","13:30:00",27490,27490,27460,27470,579,null,null,null,null,null,null,null,"2021-01-07","13:30:00",27500,27500,27455,27470,6618]
["2021-01-07","13:33:00",27470,27470,27450,27470,304,null,null,null,null,null,null,null,"2021-01-07","13:33:00",27470,27475,27455,27470,3258]
["2021-01-07","13:36:00",27480,27480,27460,27460,423,null,null,null,null,null,null,null,"2021-01-07","13:36:00",27475,27480,27455,27460,4673]
["2021-01-07","13:39:00",27460,27460,27450,27460,62,null,null,null,null,null,null,null,"2021-01-07","13:39:00",27460,27465,27450,27455,1747]
["2021-01-07","13:42:00",27460,27460,27450,27460,119,null,null,null,null,null,null,null,"2021-01-07","13:42:00",27455,27465,27455,27455,1311]
["2021-01-07","13:45:00",27460,27460,27440,27440,297,null,null,null,null,null,null,null,"2021-01-07","13:45:00",27455,27460,27435,27440,4162]
["2021-01-07","13:48:00",27440,27440,27420,27430,248,null,null,null,null,null,null,null,"2021-01-07","13:48:00",27445,27450,27425,27435,5760]
["2021-01-07","13:51:00",27440,27450,27430,27450,174,null,null,null,null,null,null,null,"2021-01-07","13:51:00",27435,27455,27435,27450,2758]
["2021-01-07","13:54:00",27440,27450,27440,27440,157,null,null,null,null,null,null,null,"2021-01-07","13:54:00",27445,27455,27435,27445,1640]
["2021-01-07","13:57:00",27440,27440,27420,27430,235,null,null,null,null,null,null,null,"2021-01-07","13:57:00",27450,27450,27420,27425,3714]
["2021-01-07","14:00:00",27420,27440,27420,27430,285,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27420,27425,3720]
["2021-01-07","14:03:00",27420,27430,27410,27410,353,null,null,null,null,null,null,null,"2021-01-07","14:03:00",27425,27435,27415,27420,4056]
["2021-01-07","14:06:00",27410,27420,27410,27420,333,null,null,null,null,null,null,null,"2021-01-07","14:06:00",27415,27425,27410,27425,3723]
["2021-01-07","14:09:00",27420,27430,27400,27410,237,null,null,null,null,null,null,null,"2021-01-07","14:09:00",27425,27425,27400,27405,2960]
["2021-01-07","14:12:00",27400,27410,27400,27410,323,null,null,null,null,null,null,null,"2021-01-07","14:12:00",27405,27415,27400,27415,3688]
["2021-01-07","14:15:00",27410,27410,27400,27410,400,null,null,null,null,null,null,null,"2021-01-07","14:15:00",27415,27415,27400,27405,4606]
["2021-01-07","14:18:00",27410,27420,27410,27410,287,null,null,null,null,null,null,null,"2021-01-07","14:18:00",27410,27420,27400,27415,4069]
["2021-01-07","14:21:00",27420,27430,27420,27420,255,null,null,null,null,null,null,null,"2021-01-07","14:21:00",27415,27430,27415,27420,3472]
["2021-01-07","14:24:00",27420,27420,27390,27400,212,null,null,null,null,null,null,null,"2021-01-07","14:24:00",27420,27420,27390,27395,3340]
["2021-01-07","14:27:00",27390,27400,27380,27400,381,null,null,null,null,null,null,null,"2021-01-07","14:27:00",27395,27405,27385,27405,3736]
["2021-01-07","14:30:00",27400,27410,27390,27410,534,null,null,null,null,null,null,null,"2021-01-07","14:30:00",27400,27415,27395,27410,5198]
["2021-01-07","14:33:00",27410,27430,27410,27420,446,null,null,null,null,null,null,null,"2021-01-07","14:33:00",27410,27425,27410,27420,4631]
["2021-01-07","14:36:00",27420,27420,27390,27400,527,null,null,null,null,null,null,null,"2021-01-07","14:36:00",27425,27425,27395,27400,5176]
["2021-01-07","14:39:00",27400,27400,27380,27400,656,null,null,null,null,null,null,null,"2021-01-07","14:39:00",27400,27405,27385,27400,4257]
["2021-01-07","14:42:00",27400,27410,27390,27410,141,null,null,null,null,null,null,null,"2021-01-07","14:42:00",27400,27420,27390,27415,1655]
["2021-01-07","14:45:00",27410,27420,27410,27420,282,null,null,null,null,null,null,null,"2021-01-07","14:45:00",27415,27425,27410,27420,2847]
["2021-01-07","14:48:00",27410,27430,27410,27420,315,null,null,null,null,null,null,null,"2021-01-07","14:48:00",27420,27425,27410,27420,3629]
["2021-01-07","14:51:00",27420,27420,27390,27400,386,null,null,null,null,null,null,null,"2021-01-07","14:51:00",27420,27425,27395,27405,4468]
["2021-01-07","14:54:00",27410,27430,27400,27420,549,null,null,null,null,null,null,null,"2021-01-07","14:54:00",27405,27425,27405,27425,5593]
["2021-01-07","14:57:00",27420,27450,27410,27450,1066,null,null,null,null,null,null,null,"2021-01-07","14:57:00",27425,27450,27410,27450,9362]
["2021-01-07","15:00:00",27450,27470,27430,27460,2220,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27470,27435,27460,14848]
["2021-01-07","15:03:00",27460,27470,27440,27470,928,null,null,null,null,null,null,null,"2021-01-07","15:03:00",27460,27480,27440,27475,10439]
["2021-01-07","15:06:00",27470,27480,27450,27470,790,null,null,null,null,null,null,null,"2021-01-07","15:06:00",27475,27480,27450,27465,9747]
["2021-01-07","15:09:00",27460,27470,27450,27460,276,null,null,null,null,null,null,null,"2021-01-07","15:09:00",27465,27470,27455,27465,2558]
["2021-01-07","15:12:00",27460,27460,27460,27460,0,null,null,null,null,null,null,null,"2021-01-07","15:12:00",27465,27465,27465,27465,0]
["2021-01-07","15:15:00",27440,27440,27440,27440,1866,null,null,null,null,null,null,null,"2021-01-07","15:15:00",27435,27435,27435,27435,4677]
["2021-01-08","16:30:00",27530,27530,27500,27510,462,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27500,27505,6334]
["2021-01-08","16:33:00",27510,27520,27510,27520,179,null,null,null,null,null,null,null,"2021-01-08","16:33:00",27505,27525,27505,27525,2491]
["2021-01-08","16:36:00",27530,27530,27500,27510,131,null,null,null,null,null,null,null,"2021-01-08","16:36:00",27525,27525,27505,27510,2012]
["2021-01-08","16:39:00",27500,27500,27500,27500,168,null,null,null,null,null,null,null,"2021-01-08","16:39:00",27505,27510,27495,27500,1731]
["2021-01-08","16:42:00",27500,27500,27480,27490,95,null,null,null,null,null,null,null,"2021-01-08","16:42:00",27505,27505,27480,27490,2389]
["2021-01-08","16:45:00",27490,27490,27490,27490,61,null,null,null,null,null,null,null,"2021-01-08","16:45:00",27490,27495,27485,27490,657]
["2021-01-08","16:48:00",27490,27490,27490,27490,49,null,null,null,null,null,null,null,"2021-01-08","16:48:00",27490,27495,27485,27490,880]
["2021-01-08","16:51:00",27490,27510,27490,27500,123,null,null,null,null,null,null,null,"2021-01-08","16:51:00",27495,27515,27490,27510,2000]
["2021-01-08","16:54:00",27510,27510,27510,27510,30,null,null,null,null,null,null,null,"2021-01-08","16:54:00",27510,27515,27505,27505,729]
["2021-01-08","16:57:00",27510,27520,27500,27510,72,null,null,null,null,null,null,null,"2021-01-08","16:57:00",27505,27515,27505,27510,1092]
["2021-01-08","17:00:00",27510,27510,27490,27500,143,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27495,27505,2413]
["2021-01-08","17:03:00",27500,27500,27440,27450,238,null,null,null,null,null,null,null,"2021-01-08","17:03:00",27505,27510,27445,27450,3895]
["2021-01-08","17:06:00",27450,27460,27440,27450,207,null,null,null,null,null,null,null,"2021-01-08","17:06:00",27450,27465,27435,27450,3220]
["2021-01-08","17:09:00",27450,27450,27440,27450,47,null,null,null,null,null,null,null,"2021-01-08","17:09:00",27450,27450,27440,27445,1353]
["2021-01-08","17:12:00",27450,27450,27440,27440,78,null,null,null,null,null,null,null,"2021-01-08","17:12:00",27450,27450,27435,27440,1181]
["2021-01-08","17:15:00",27440,27470,27440,27460,293,null,null,null,null,null,null,null,"2021-01-08","17:15:00",27440,27475,27440,27465,2764]
["2021-01-08","17:18:00",27470,27470,27450,27450,253,null,null,null,null,null,null,null,"2021-01-08","17:18:00",27470,27475,27450,27455,2008]
["2021-01-08","17:21:00",27460,27470,27460,27470,115,null,null,null,null,null,null,null,"2021-01-08","17:21:00",27455,27475,27455,27470,1162]
["2021-01-08","17:24:00",27470,27470,27460,27470,77,null,null,null,null,null,null,null,"2021-01-08","17:24:00",27470,27475,27465,27470,928]
["2021-01-08","17:27:00",27470,27470,27470,27470,88,null,null,null,null,null,null,null,"2021-01-08","17:27:00",27470,27470,27465,27465,626]
["2021-01-08","17:30:00",27460,27460,27380,27380,325,null,null,null,null,null,null,null,"2021-01-08","17:30:00",27465,27465,27380,27385,6567]
["2021-01-08","17:33:00",27390,27410,27390,27400,194,null,null,null,null,null,null,null,"2021-01-08","17:33:00",27380,27410,27380,27405,3676]
["2021-01-08","17:36:00",27400,27410,27390,27400,206,null,null,null,null,null,null,null,"2021-01-08","17:36:00",27405,27410,27400,27400,1796]
["2021-01-08","17:39:00",27400,27410,27400,27400,138,null,null,null,null,null,null,null,"2021-01-08","17:39:00",27400,27415,27400,27405,1537]
["2021-01-08","17:42:00",27410,27420,27400,27420,98,null,null,null,null,null,null,null,"2021-01-08","17:42:00",27405,27425,27405,27420,1679]
["2021-01-08","17:45:00",27410,27430,27410,27430,79,null,null,null,null,null,null,null,"2021-01-08","17:45:00",27420,27435,27415,27430,1074]
["2021-01-08","17:48:00",27430,27430,27400,27410,183,null,null,null,null,null,null,null,"2021-01-08","17:48:00",27425,27425,27400,27415,2019]
["2021-01-08","17:51:00",27410,27420,27410,27420,61,null,null,null,null,null,null,null,"2021-01-08","17:51:00",27415,27420,27410,27420,762]
["2021-01-08","17:54:00",27420,27430,27410,27430,140,null,null,null,null,null,null,null,"2021-01-08","17:54:00",27420,27435,27415,27430,1517]
["2021-01-08","17:57:00",27430,27430,27420,27430,38,null,null,null,null,null,null,null,"2021-01-08","17:57:00",27430,27435,27425,27435,557]
["2021-01-08","18:00:00",27430,27440,27430,27430,39,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27440,27420,27430,1079]
["2021-01-08","18:03:00",27430,27450,27430,27450,93,null,null,null,null,null,null,null,"2021-01-08","18:03:00",27430,27455,27425,27450,1579]
["2021-01-08","18:06:00",27450,27470,27450,27460,75,null,null,null,null,null,null,null,"2021-01-08","18:06:00",27450,27465,27445,27455,1625]
["2021-01-08","18:09:00",27460,27460,27460,27460,55,null,null,null,null,null,null,null,"2021-01-08","18:09:00",27460,27465,27455,27455,859]
["2021-01-08","18:12:00",27450,27450,27440,27440,85,null,null,null,null,null,null,null,"2021-01-08","18:12:00",27455,27455,27440,27440,1259]
["2021-01-08","18:15:00",27430,27440,27430,27430,30,null,null,null,null,null,null,null,"2021-01-08","18:15:00",27435,27440,27425,27430,1079]
["2021-01-08","18:18:00",27430,27430,27430,27430,14,null,null,null,null,null,null,null,"2021-01-08","18:18:00",27430,27435,27430,27430,280]
["2021-01-08","18:21:00",27430,27430,27430,27430,36,null,null,null,null,null,null,null,"2021-01-08","18:21:00",27430,27435,27420,27430,689]
["2021-01-08","18:24:00",27440,27440,27430,27440,77,null,null,null,null,null,null,null,"2021-01-08","18:24:00",27435,27450,27435,27435,1507]
["2021-01-08","18:27:00",27430,27430,27430,27430,56,null,null,null,null,null,null,null,"2021-01-08","18:27:00",27435,27440,27430,27430,429]
["2021-01-08","18:30:00",27430,27430,27400,27410,92,null,null,null,null,null,null,null,"2021-01-08","18:30:00",27430,27435,27400,27410,1349]
["2021-01-08","18:33:00",27410,27410,27400,27400,55,null,null,null,null,null,null,null,"2021-01-08","18:33:00",27410,27415,27400,27405,1391]
["2021-01-08","18:36:00",27410,27410,27390,27390,83,null,null,null,null,null,null,null,"2021-01-08","18:36:00",27405,27410,27390,27395,1492]
["2021-01-08","18:39:00",27390,27400,27390,27400,67,null,null,null,null,null,null,null,"2021-01-08","18:39:00",27395,27400,27385,27395,1214]
["2021-01-08","18:42:00",27390,27400,27390,27400,58,null,null,null,null,null,null,null,"2021-01-08","18:42:00",27395,27400,27385,27400,1095]
["2021-01-08","18:45:00",27400,27400,27380,27390,82,null,null,null,null,null,null,null,"2021-01-08","18:45:00",27400,27400,27385,27395,1385]
["2021-01-08","18:48:00",27400,27410,27400,27410,34,null,null,null,null,null,null,null,"2021-01-08","18:48:00",27395,27410,27390,27410,922]
["2021-01-08","18:51:00",27410,27410,27410,27410,16,null,null,null,null,null,null,null,"2021-01-08","18:51:00",27410,27420,27405,27420,499]
["2021-01-08","18:54:00",27420,27420,27410,27420,44,null,null,null,null,null,null,null,"2021-01-08","18:54:00",27420,27425,27405,27420,746]
["2021-01-08","18:57:00",27420,27420,27420,27420,0,null,null,null,null,null,null,null,"2021-01-08","18:57:00",27425,27430,27420,27425,567]
["2021-01-08","19:00:00",27420,27420,27420,27420,48,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27430,27410,27415,722]
["2021-01-08","19:03:00",27420,27430,27420,27430,55,null,null,null,null,null,null,null,"2021-01-08","19:03:00",27415,27435,27415,27430,962]
["2021-01-08","19:06:00",27430,27430,27430,27430,4,null,null,null,null,null,null,null,"2021-01-08","19:06:00",27430,27430,27420,27420,543]
["2021-01-08","19:09:00",27420,27430,27420,27430,50,null,null,null,null,null,null,null,"2021-01-08","19:09:00",27420,27435,27420,27430,566]
["2021-01-08","19:12:00",27430,27430,27430,27430,25,null,null,null,null,null,null,null,"2021-01-08","19:12:00",27430,27430,27425,27430,208]
["2021-01-08","19:15:00",27430,27450,27430,27450,54,null,null,null,null,null,null,null,"2021-01-08","19:15:00",27425,27450,27425,27450,932]
["2021-01-08","19:18:00",27450,27450,27450,27450,23,null,null,null,null,null,null,null,"2021-01-08","19:18:00",27445,27450,27445,27445,842]
["2021-01-08","19:21:00",27450,27450,27450,27450,9,null,null,null,null,null,null,null,"2021-01-08","19:21:00",27445,27450,27440,27450,472]
["2021-01-08","19:24:00",27450,27450,27420,27440,66,null,null,null,null,null,null,null,"2021-01-08","19:24:00",27450,27450,27420,27440,1184]
["2021-01-08","19:27:00",27440,27450,27440,27450,18,null,null,null,null,null,null,null,"2021-01-08","19:27:00",27440,27450,27440,27445,795]
["2021-01-08","19:30:00",27440,27440,27430,27430,45,null,null,null,null,null,null,null,"2021-01-08","19:30:00",27445,27445,27430,27435,766]
["2021-01-08","19:33:00",27440,27440,27440,27440,26,null,null,null,null,null,null,null,"2021-01-08","19:33:00",27435,27440,27435,27435,262]
["2021-01-08","19:36:00",27440,27440,27440,27440,42,null,null,null,null,null,null,null,"2021-01-08","19:36:00",27435,27450,27435,27445,791]
["2021-01-08","19:39:00",27450,27450,27440,27440,31,null,null,null,null,null,null,null,"2021-01-08","19:39:00",27445,27450,27435,27435,712]
["2021-01-08","19:42:00",27430,27430,27430,27430,46,null,null,null,null,null,null,null,"2021-01-08","19:42:00",27435,27440,27425,27430,808]
["2021-01-08","19:45:00",27430,27430,27420,27420,39,null,null,null,null,null,null,null,"2021-01-08","19:45:00",27430,27435,27415,27415,692]
["2021-01-08","19:48:00",27420,27430,27410,27410,92,null,null,null,null,null,null,null,"2021-01-08","19:48:00",27415,27430,27405,27410,1167]
["2021-01-08","19:51:00",27400,27400,27400,27400,66,null,null,null,null,null,null,null,"2021-01-08","19:51:00",27405,27410,27395,27405,1495]
["2021-01-08","19:54:00",27410,27410,27410,27410,37,null,null,null,null,null,null,null,"2021-01-08","19:54:00",27405,27415,27405,27415,599]
["2021-01-08","19:57:00",27410,27410,27400,27400,56,null,null,null,null,null,null,null,"2021-01-08","19:57:00",27415,27420,27400,27400,1099]
["2021-01-08","20:00:00",27400,27410,27390,27410,159,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27410,27385,27410,2360]
["2021-01-08","20:03:00",27410,27410,27390,27390,67,null,null,null,null,null,null,null,"2021-01-08","20:03:00",27410,27410,27395,27400,1318]
["2021-01-08","20:06:00",27400,27410,27400,27410,50,null,null,null,null,null,null,null,"2021-01-08","20:06:00",27395,27415,27395,27410,1053]
["2021-01-08","20:09:00",27410,27420,27410,27410,41,null,null,null,null,null,null,null,"2021-01-08","20:09:00",27410,27415,27405,27410,569]
["2021-01-08","20:12:00",27410,27410,27410,27410,42,null,null,null,null,null,null,null,"2021-01-08","20:12:00",27410,27410,27405,27410,456]
["2021-01-08","20:15:00",27420,27420,27420,27420,49,null,null,null,null,null,null,null,"2021-01-08","20:15:00",27410,27425,27410,27420,976]
["2021-01-08","20:18:00",27420,27420,27420,27420,22,null,null,null,null,null,null,null,"2021-01-08","20:18:00",27420,27420,27415,27415,317]
["2021-01-08","20:21:00",27410,27410,27410,27410,123,null,null,null,null,null,null,null,"2021-01-08","20:21:00",27415,27420,27410,27415,823]
["2021-01-08","20:24:00",27410,27410,27410,27410,48,null,null,null,null,null,null,null,"2021-01-08","20:24:00",27415,27415,27405,27410,704]
["2021-01-08","20:27:00",27410,27410,27410,27410,19,null,null,null,null,null,null,null,"2021-01-08","20:27:00",27410,27410,27405,27405,222]
["2021-01-08","20:30:00",27410,27420,27410,27420,76,null,null,null,null,null,null,null,"2021-01-08","20:30:00",27410,27425,27405,27425,784]
["2021-01-08","20:33:00",27430,27430,27430,27430,4,null,null,null,null,null,null,null,"2021-01-08","20:33:00",27420,27430,27420,27425,515]
["2021-01-08","20:36:00",27430,27430,27430,27430,54,null,null,null,null,null,null,null,"2021-01-08","20:36:00",27425,27430,27425,27430,723]
["2021-01-08","20:39:00",27430,27430,27430,27430,26,null,null,null,null,null,null,null,"2021-01-08","20:39:00",27430,27435,27425,27435,708]
["2021-01-08","20:42:00",27430,27430,27420,27420,30,null,null,null,null,null,null,null,"2021-01-08","20:42:00",27430,27435,27415,27415,745]
["2021-01-08","20:45:00",27420,27420,27420,27420,9,null,null,null,null,null,null,null,"2021-01-08","20:45:00",27415,27420,27410,27420,436]
["2021-01-08","20:48:00",27420,27430,27420,27430,52,null,null,null,null,null,null,null,"2021-01-08","20:48:00",27420,27430,27420,27430,632]
["2021-01-08","20:51:00",27430,27430,27430,27430,44,null,null,null,null,null,null,null,"2021-01-08","20:51:00",27430,27435,27425,27430,830]
["2021-01-08","20:54:00",27430,27430,27430,27430,39,null,null,null,null,null,null,null,"2021-01-08","20:54:00",27430,27435,27425,27430,431]
["2021-01-08","20:57:00",27420,27420,27420,27420,24,null,null,null,null,null,null,null,"2021-01-08","20:57:00",27430,27430,27415,27420,697]
["2021-01-08","21:00:00",27420,27420,27420,27420,19,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27425,27415,27425,704]
["2021-01-08","21:03:00",27430,27440,27430,27440,25,null,null,null,null,null,null,null,"2021-01-08","21:03:00",27425,27435,27420,27435,678]
["2021-01-08","21:06:00",27440,27450,27440,27440,50,null,null,null,null,null,null,null,"2021-01-08","21:06:00",27435,27445,27430,27440,894]
["2021-01-08","21:09:00",27440,27440,27440,27440,3,null,null,null,null,null,null,null,"2021-01-08","21:09:00",27440,27440,27435,27440,374]
["2021-01-08","21:12:00",27440,27450,27440,27450,71,null,null,null,null,null,null,null,"2021-01-08","21:12:00",27435,27450,27435,27450,1295]
["2021-01-08","21:15:00",27440,27450,27440,27450,38,null,null,null,null,null,null,null,"2021-01-08","21:15:00",27445,27450,27440,27450,652]
["2021-01-08","21:18:00",27450,27450,27450,27450,45,null,null,null,null,null,null,null,"2021-01-08","21:18:00",27450,27460,27445,27450,1124]
["2021-01-08","21:21:00",27450,27450,27450,27450,42,null,null,null,null,null,null,null,"2021-01-08","21:21:00",27450,27455,27440,27445,642]
["2021-01-08","21:24:00",27450,27470,27450,27460,50,null,null,null,null,null,null,null,"2021-01-08","21:24:00",27445,27460,27445,27460,879]
["2021-01-08","21:27:00",27450,27460,27450,27460,10,null,null,null,null,null,null,null,"2021-01-08","21:27:00",27460,27460,27450,27455,404]
["2021-01-08","21:30:00",27460,27460,27460,27460,44,null,null,null,null,null,null,null,"2021-01-08","21:30:00",27455,27465,27455,27460,689]
["2021-01-08","21:33:00",27460,27460,27460,27460,85,null,null,null,null,null,null,null,"2021-01-08","21:33:00",27460,27465,27455,27460,806]
["2021-01-08","21:36:00",27460,27460,27460,27460,49,null,null,null,null,null,null,null,"2021-01-08","21:36:00",27460,27460,27455,27460,466]
["2021-01-08","21:39:00",27460,27460,27460,27460,0,null,null,null,null,null,null,null,"2021-01-08","21:39:00",27460,27470,27460,27470,600]
["2021-01-08","21:42:00",27470,27480,27470,27480,102,null,null,null,null,null,null,null,"2021-01-08","21:42:00",27470,27480,27465,27480,1545]
["2021-01-08","21:45:00",27480,27480,27470,27470,70,null,null,null,null,null,null,null,"2021-01-08","21:45:00",27480,27480,27470,27470,813]
["2021-01-08","21:48:00",27470,27470,27470,27470,28,null,null,null,null,null,null,null,"2021-01-08","21:48:00",27475,27475,27465,27465,388]
["2021-01-08","21:51:00",27470,27480,27470,27470,15,null,null,null,null,null,null,null,"2021-01-08","21:51:00",27465,27480,27460,27475,773]
["2021-01-08","21:54:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-08","21:54:00",27475,27480,27470,27475,167]
["2021-01-08","21:57:00",27470,27470,27470,27470,12,null,null,null,null,null,null,null,"2021-01-08","21:57:00",27470,27475,27465,27465,206]
["2021-01-08","22:00:00",27470,27470,27470,27470,39,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27465,27465,450]
["2021-01-08","22:03:00",27470,27470,27470,27470,0,null,null,null,null,null,null,null,"2021-01-08","22:03:00",27465,27470,27465,27465,101]
["2021-01-08","22:06:00",27460,27460,27460,27460,78,null,null,null,null,null,null,null,"2021-01-08","22:06:00",27465,27465,27455,27460,1104]
["2021-01-08","22:09:00",27460,27460,27460,27460,30,null,null,null,null,null,null,null,"2021-01-08","22:09:00",27460,27470,27455,27460,650]
["2021-01-08","22:12:00",27460,27460,27460,27460,44,null,null,null,null,null,null,null,"2021-01-08","22:12:00",27460,27460,27450,27460,877]
["2021-01-08","22:15:00",27460,27460,27460,27460,39,null,null,null,null,null,null,null,"2021-01-08","22:15:00",27460,27460,27450,27460,444]
["2021-01-08","22:18:00",27460,27460,27460,27460,21,null,null,null,null,null,null,null,"2021-01-08","22:18:00",27460,27465,27455,27460,405]
["2021-01-08","22:21:00",27460,27470,27460,27470,46,null,null,null,null,null,null,null,"2021-01-08","22:21:00",27465,27475,27465,27470,728]
["2021-01-08","22:24:00",27460,27460,27460,27460,26,null,null,null,null,null,null,null,"2021-01-08","22:24:00",27470,27470,27460,27460,608]
["2021-01-08","22:27:00",27460,27460,27460,27460,2,null,null,null,null,null,null,null,"2021-01-08","22:27:00",27460,27460,27450,27460,263]
["2021-01-08","22:30:00",27460,27460,27460,27460,45,null,null,null,null,null,null,null,"2021-01-08","22:30:00",27460,27465,27455,27460,507]
["2021-01-08","22:33:00",27460,27460,27460,27460,21,null,null,null,null,null,null,null,"2021-01-08","22:33:00",27460,27465,27455,27455,684]
["2021-01-08","22:36:00",27460,27460,27460,27460,18,null,null,null,null,null,null,null,"2021-01-08","22:36:00",27460,27460,27455,27455,677]
["2021-01-08","22:39:00",27460,27460,27460,27460,21,null,null,null,null,null,null,null,"2021-01-08","22:39:00",27455,27460,27455,27455,430]
["2021-01-08","22:42:00",27460,27470,27460,27460,61,null,null,null,null,null,null,null,"2021-01-08","22:42:00",27455,27460,27455,27460,784]
["2021-01-08","22:45:00",27460,27460,27460,27460,26,null,null,null,null,null,null,null,"2021-01-08","22:45:00",27460,27470,27455,27460,354]
["2021-01-08","22:48:00",27450,27450,27450,27450,40,null,null,null,null,null,null,null,"2021-01-08","22:48:00",27460,27460,27440,27440,667]
["2021-01-08","22:51:00",27440,27450,27440,27450,64,null,null,null,null,null,null,null,"2021-01-08","22:51:00",27440,27450,27435,27450,1466]
["2021-01-08","22:54:00",27450,27450,27450,27450,44,null,null,null,null,null,null,null,"2021-01-08","22:54:00",27445,27455,27445,27455,769]
["2021-01-08","22:57:00",27460,27460,27460,27460,22,null,null,null,null,null,null,null,"2021-01-08","22:57:00",27455,27460,27455,27460,527]
["2021-01-08","23:00:00",27460,27470,27460,27470,29,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27470,27455,27470,324]
["2021-01-08","23:03:00",27470,27470,27470,27470,40,null,null,null,null,null,null,null,"2021-01-08","23:03:00",27470,27475,27465,27465,719]
["2021-01-08","23:06:00",27470,27470,27470,27470,2,null,null,null,null,null,null,null,"2021-01-08","23:06:00",27470,27480,27470,27480,319]
["2021-01-08","23:09:00",27480,27490,27470,27470,53,null,null,null,null,null,null,null,"2021-01-08","23:09:00",27480,27490,27465,27465,1535]
["2021-01-08","23:12:00",27460,27470,27460,27470,32,null,null,null,null,null,null,null,"2021-01-08","23:12:00",27465,27475,27460,27470,673]
["2021-01-08","23:15:00",27470,27470,27470,27470,20,null,null,null,null,null,null,null,"2021-01-08","23:15:00",27470,27475,27465,27470,444]
["2021-01-08","23:18:00",27470,27470,27470,27470,1,null,null,null,null,null,null,null,"2021-01-08","23:18:00",27475,27480,27470,27475,705]
["2021-01-08","23:21:00",27470,27470,27470,27470,5,null,null,null,null,null,null,null,"2021-01-08","23:21:00",27475,27480,27475,27480,376]
["2021-01-08","23:24:00",27480,27480,27480,27480,24,null,null,null,null,null,null,null,"2021-01-08","23:24:00",27475,27480,27475,27480,394]
["2021-01-08","23:27:00",27480,27480,27470,27480,60,null,null,null,null,null,null,null,"2021-01-08","23:27:00",27480,27490,27475,27485,751]
["2021-01-08","23:30:00",27480,27510,27480,27500,306,null,null,null,null,null,null,null,"2021-01-08","23:30:00",27485,27505,27480,27495,3982]
["2021-01-08","23:33:00",27500,27500,27470,27490,244,null,null,null,null,null,null,null,"2021-01-08","23:33:00",27495,27505,27475,27490,3407]
["2021-01-08","23:36:00",27490,27500,27490,27500,53,null,null,null,null,null,null,null,"2021-01-08","23:36:00",27490,27500,27490,27495,1333]
["2021-01-08","23:39:00",27500,27500,27480,27490,108,null,null,null,null,null,null,null,"2021-01-08","23:39:00",27500,27505,27475,27490,1852]
["2021-01-08","23:42:00",27480,27490,27480,27490,45,null,null,null,null,null,null,null,"2021-01-08","23:42:00",27490,27490,27480,27485,866]
["2021-01-08","23:45:00",27490,27500,27490,27490,57,null,null,null,null,null,null,null,"2021-01-08","23:45:00",27485,27500,27485,27495,1032]
["2021-01-08","23:48:00",27500,27500,27490,27500,59,null,null,null,null,null,null,null,"2021-01-08","23:48:00",27500,27505,27490,27500,1349]
["2021-01-08","23:51:00",27500,27500,27480,27480,71,null,null,null,null,null,null,null,"2021-01-08","23:51:00",27500,27505,27480,27480,1027]
["2021-01-08","23:54:00",27480,27510,27480,27500,231,null,null,null,null,null,null,null,"2021-01-08","23:54:00",27480,27510,27475,27505,2784]
["2021-01-08","23:57:00",27510,27520,27500,27510,89,null,null,null,null,null,null,null,"2021-01-08","23:57:00",27505,27515,27505,27510,1604]
["2021-01-08","00:00:00",27510,27530,27510,27510,190,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27525,27510,27515,2331]
["2021-01-08","00:03:00",27520,27540,27510,27540,293,null,null,null,null,null,null,null,"2021-01-08","00:03:00",27510,27545,27510,27545,4326]
["2021-01-08","00:06:00",27550,27550,27510,27520,196,null,null,null,null,null,null,null,"2021-01-08","00:06:00",27545,27545,27510,27520,3903]
["2021-01-08","00:09:00",27520,27520,27510,27510,141,null,null,null,null,null,null,null,"2021-01-08","00:09:00",27520,27530,27515,27520,1483]
["2021-01-08","00:12:00",27520,27520,27510,27510,113,null,null,null,null,null,null,null,"2021-01-08","00:12:00",27520,27525,27505,27510,1159]
["2021-01-08","00:15:00",27510,27520,27510,27520,133,null,null,null,null,null,null,null,"2021-01-08","00:15:00",27510,27530,27510,27530,1596]
["2021-01-08","00:18:00",27530,27540,27520,27530,321,null,null,null,null,null,null,null,"2021-01-08","00:18:00",27525,27535,27525,27525,2560]
["2021-01-08","00:21:00",27530,27530,27530,27530,197,null,null,null,null,null,null,null,"2021-01-08","00:21:00",27525,27535,27525,27535,1154]
["2021-01-08","00:24:00",27540,27550,27540,27550,112,null,null,null,null,null,null,null,"2021-01-08","00:24:00",27535,27550,27535,27550,2850]
["2021-01-08","00:27:00",27550,27560,27540,27550,89,null,null,null,null,null,null,null,"2021-01-08","00:27:00",27545,27555,27545,27550,1918]
["2021-01-08","00:30:00",27560,27590,27560,27580,491,null,null,null,null,null,null,null,"2021-01-08","00:30:00",27555,27590,27550,27585,4975]
["2021-01-08","00:33:00",27580,27600,27580,27600,213,null,null,null,null,null,null,null,"2021-01-08","00:33:00",27585,27610,27580,27605,4224]
["2021-01-08","00:36:00",27600,27600,27590,27590,212,null,null,null,null,null,null,null,"2021-01-08","00:36:00",27605,27605,27585,27590,1112]
["2021-01-08","00:39:00",27590,27590,27580,27580,212,null,null,null,null,null,null,null,"2021-01-08","00:39:00",27590,27590,27575,27580,2572]
["2021-01-08","00:42:00",27580,27600,27580,27590,72,null,null,null,null,null,null,null,"2021-01-08","00:42:00",27585,27595,27570,27595,1526]
["2021-01-08","00:45:00",27590,27600,27590,27590,83,null,null,null,null,null,null,null,"2021-01-08","00:45:00",27595,27600,27585,27590,1596]
["2021-01-08","00:48:00",27590,27590,27590,27590,43,null,null,null,null,null,null,null,"2021-01-08","00:48:00",27590,27595,27580,27580,1059]
["2021-01-08","00:51:00",27580,27580,27570,27580,42,null,null,null,null,null,null,null,"2021-01-08","00:51:00",27580,27590,27570,27580,1269]
["2021-01-08","00:54:00",27570,27590,27570,27590,31,null,null,null,null,null,null,null,"2021-01-08","00:54:00",27580,27590,27575,27590,617]
["2021-01-08","00:57:00",27590,27590,27590,27590,53,null,null,null,null,null,null,null,"2021-01-08","00:57:00",27585,27595,27580,27595,866]
["2021-01-08","01:00:00",27590,27620,27590,27620,258,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27595,27620,3554]
["2021-01-08","01:03:00",27620,27620,27610,27610,57,null,null,null,null,null,null,null,"2021-01-08","01:03:00",27620,27625,27600,27605,1167]
["2021-01-08","01:06:00",27600,27600,27590,27590,104,null,null,null,null,null,null,null,"2021-01-08","01:06:00",27605,27605,27585,27590,1556]
["2021-01-08","01:09:00",27580,27580,27570,27570,122,null,null,null,null,null,null,null,"2021-01-08","01:09:00",27585,27590,27560,27565,2302]
["2021-01-08","01:12:00",27560,27570,27560,27560,89,null,null,null,null,null,null,null,"2021-01-08","01:12:00",27560,27570,27560,27565,993]
["2021-01-08","01:15:00",27570,27580,27570,27580,39,null,null,null,null,null,null,null,"2021-01-08","01:15:00",27570,27580,27565,27575,599]
["2021-01-08","01:18:00",27570,27570,27570,27570,26,null,null,null,null,null,null,null,"2021-01-08","01:18:00",27570,27580,27565,27580,881]
["2021-01-08","01:21:00",27580,27590,27580,27590,75,null,null,null,null,null,null,null,"2021-01-08","01:21:00",27580,27595,27580,27590,1310]
["2021-01-08","01:24:00",27590,27590,27590,27590,30,null,null,null,null,null,null,null,"2021-01-08","01:24:00",27590,27595,27585,27590,416]
["2021-01-08","01:27:00",27580,27590,27580,27590,61,null,null,null,null,null,null,null,"2021-01-08","01:27:00",27590,27595,27580,27590,1286]
["2021-01-08","01:30:00",27590,27600,27590,27600,98,null,null,null,null,null,null,null,"2021-01-08","01:30:00",27595,27600,27590,27595,1366]
["2021-01-08","01:33:00",27590,27590,27560,27560,72,null,null,null,null,null,null,null,"2021-01-08","01:33:00",27595,27595,27560,27560,1481]
["2021-01-08","01:36:00",27560,27580,27560,27580,41,null,null,null,null,null,null,null,"2021-01-08","01:36:00",27565,27580,27560,27575,703]
["2021-01-08","01:39:00",27570,27570,27560,27560,15,null,null,null,null,null,null,null,"2021-01-08","01:39:00",27575,27575,27560,27565,705]
["2021-01-08","01:42:00",27570,27570,27570,27570,48,null,null,null,null,null,null,null,"2021-01-08","01:42:00",27565,27575,27565,27570,462]
["2021-01-08","01:45:00",27570,27570,27560,27570,11,null,null,null,null,null,null,null,"2021-01-08","01:45:00",27570,27575,27565,27570,251]
["2021-01-08","01:48:00",27570,27570,27550,27550,64,null,null,null,null,null,null,null,"2021-01-08","01:48:00",27570,27570,27550,27560,737]
["2021-01-08","01:51:00",27550,27550,27540,27540,56,null,null,null,null,null,null,null,"2021-01-08","01:51:00",27555,27560,27535,27545,1103]
["2021-01-08","01:54:00",27540,27540,27540,27540,28,null,null,null,null,null,null,null,"2021-01-08","01:54:00",27545,27550,27540,27545,550]
["2021-01-08","01:57:00",27540,27540,27540,27540,45,null,null,null,null,null,null,null,"2021-01-08","01:57:00",27545,27545,27535,27540,597]
["2021-01-08","02:00:00",27540,27550,27540,27550,34,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27540,27550,383]
["2021-01-08","02:03:00",27550,27550,27550,27550,20,null,null,null,null,null,null,null,"2021-01-08","02:03:00",27550,27550,27540,27545,262]
["2021-01-08","02:06:00",27540,27540,27540,27540,31,null,null,null,null,null,null,null,"2021-01-08","02:06:00",27545,27545,27530,27540,631]
["2021-01-08","02:09:00",27540,27540,27530,27540,13,null,null,null,null,null,null,null,"2021-01-08","02:09:00",27540,27540,27535,27540,170]
["2021-01-08","02:12:00",27540,27540,27530,27530,30,null,null,null,null,null,null,null,"2021-01-08","02:12:00",27535,27540,27530,27535,511]
["2021-01-08","02:15:00",27540,27550,27540,27540,59,null,null,null,null,null,null,null,"2021-01-08","02:15:00",27535,27550,27535,27540,996]
["2021-01-08","02:18:00",27540,27540,27530,27530,31,null,null,null,null,null,null,null,"2021-01-08","02:18:00",27540,27540,27525,27525,485]
["2021-01-08","02:21:00",27530,27540,27530,27530,102,null,null,null,null,null,null,null,"2021-01-08","02:21:00",27530,27545,27530,27535,878]
["2021-01-08","02:24:00",27530,27540,27530,27530,14,null,null,null,null,null,null,null,"2021-01-08","02:24:00",27535,27540,27535,27535,351]
["2021-01-08","02:27:00",27530,27530,27530,27530,15,null,null,null,null,null,null,null,"2021-01-08","02:27:00",27535,27540,27530,27540,165]
["2021-01-08","02:30:00",27540,27550,27540,27550,64,null,null,null,null,null,null,null,"2021-01-08","02:30:00",27540,27545,27535,27545,418]
["2021-01-08","02:33:00",27540,27540,27540,27540,11,null,null,null,null,null,null,null,"2021-01-08","02:33:00",27550,27550,27540,27545,189]
["2021-01-08","02:36:00",27540,27540,27540,27540,11,null,null,null,null,null,null,null,"2021-01-08","02:36:00",27545,27545,27540,27540,44]
["2021-01-08","02:39:00",27540,27540,27540,27540,23,null,null,null,null,null,null,null,"2021-01-08","02:39:00",27540,27550,27540,27545,415]
["2021-01-08","02:42:00",27540,27540,27530,27530,27,null,null,null,null,null,null,null,"2021-01-08","02:42:00",27550,27550,27530,27535,661]
["2021-01-08","02:45:00",27540,27540,27530,27530,38,null,null,null,null,null,null,null,"2021-01-08","02:45:00",27540,27545,27535,27540,140]
["2021-01-08","02:48:00",27540,27540,27530,27530,9,null,null,null,null,null,null,null,"2021-01-08","02:48:00",27540,27540,27535,27535,100]
["2021-01-08","02:51:00",27540,27550,27540,27550,34,null,null,null,null,null,null,null,"2021-01-08","02:51:00",27540,27550,27540,27550,749]
["2021-01-08","02:54:00",27550,27550,27550,27550,0,null,null,null,null,null,null,null,"2021-01-08","02:54:00",27550,27550,27545,27550,475]
["2021-01-08","02:57:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-01-08","02:57:00",27550,27550,27545,27545,108]
["2021-01-08","03:00:00",27550,27560,27550,27560,58,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27560,27550,27560,920]
["2021-01-08","03:03:00",27550,27550,27540,27540,21,null,null,null,null,null,null,null,"2021-01-08","03:03:00",27560,27560,27545,27545,325]
["2021-01-08","03:06:00",27540,27540,27530,27530,35,null,null,null,null,null,null,null,"2021-01-08","03:06:00",27545,27550,27535,27535,574]
["2021-01-08","03:09:00",27530,27530,27520,27530,35,null,null,null,null,null,null,null,"2021-01-08","03:09:00",27530,27530,27525,27530,613]
["2021-01-08","03:12:00",27530,27530,27520,27520,2,null,null,null,null,null,null,null,"2021-01-08","03:12:00",27525,27530,27525,27525,91]
["2021-01-08","03:15:00",27530,27530,27520,27530,41,null,null,null,null,null,null,null,"2021-01-08","03:15:00",27530,27530,27525,27530,584]
["2021-01-08","03:18:00",27530,27530,27520,27530,44,null,null,null,null,null,null,null,"2021-01-08","03:18:00",27530,27535,27530,27530,408]
["2021-01-08","03:21:00",27530,27530,27520,27530,137,null,null,null,null,null,null,null,"2021-01-08","03:21:00",27530,27535,27520,27530,763]
["2021-01-08","03:24:00",27530,27530,27520,27520,16,null,null,null,null,null,null,null,"2021-01-08","03:24:00",27530,27535,27530,27530,421]
["2021-01-08","03:27:00",27520,27520,27520,27520,7,null,null,null,null,null,null,null,"2021-01-08","03:27:00",27530,27530,27520,27520,373]
["2021-01-08","03:30:00",27530,27540,27520,27540,35,null,null,null,null,null,null,null,"2021-01-08","03:30:00",27525,27540,27520,27535,897]
["2021-01-08","03:33:00",27540,27550,27540,27540,17,null,null,null,null,null,null,null,"2021-01-08","03:33:00",27540,27550,27540,27550,402]
["2021-01-08","03:36:00",27550,27560,27540,27550,46,null,null,null,null,null,null,null,"2021-01-08","03:36:00",27550,27560,27545,27560,442]
["2021-01-08","03:39:00",27560,27560,27560,27560,16,null,null,null,null,null,null,null,"2021-01-08","03:39:00",27560,27570,27555,27570,442]
["2021-01-08","03:42:00",27570,27570,27560,27570,51,null,null,null,null,null,null,null,"2021-01-08","03:42:00",27570,27575,27565,27570,602]
["2021-01-08","03:45:00",27570,27570,27570,27570,13,null,null,null,null,null,null,null,"2021-01-08","03:45:00",27575,27580,27565,27565,608]
["2021-01-08","03:48:00",27570,27570,27570,27570,47,null,null,null,null,null,null,null,"2021-01-08","03:48:00",27565,27575,27560,27570,703]
["2021-01-08","03:51:00",27570,27570,27560,27560,10,null,null,null,null,null,null,null,"2021-01-08","03:51:00",27570,27570,27560,27560,192]
["2021-01-08","03:54:00",27560,27560,27560,27560,4,null,null,null,null,null,null,null,"2021-01-08","03:54:00",27565,27565,27560,27560,95]
["2021-01-08","03:57:00",27560,27560,27560,27560,3,null,null,null,null,null,null,null,"2021-01-08","03:57:00",27560,27565,27560,27565,577]
["2021-01-08","04:00:00",27570,27570,27570,27570,67,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27575,27565,27570,431]
["2021-01-08","04:03:00",27560,27570,27560,27570,25,null,null,null,null,null,null,null,"2021-01-08","04:03:00",27565,27575,27565,27570,334]
["2021-01-08","04:06:00",27570,27570,27570,27570,25,null,null,null,null,null,null,null,"2021-01-08","04:06:00",27565,27575,27565,27575,211]
["2021-01-08","04:09:00",27560,27570,27560,27570,16,null,null,null,null,null,null,null,"2021-01-08","04:09:00",27570,27575,27565,27565,174]
["2021-01-08","04:12:00",27560,27560,27560,27560,19,null,null,null,null,null,null,null,"2021-01-08","04:12:00",27565,27565,27560,27560,167]
["2021-01-08","04:15:00",27560,27570,27560,27570,23,null,null,null,null,null,null,null,"2021-01-08","04:15:00",27565,27565,27555,27560,114]
["2021-01-08","04:18:00",27560,27560,27560,27560,8,null,null,null,null,null,null,null,"2021-01-08","04:18:00",27560,27560,27555,27560,87]
["2021-01-08","04:21:00",27560,27560,27560,27560,4,null,null,null,null,null,null,null,"2021-01-08","04:21:00",27560,27565,27560,27565,235]
["2021-01-08","04:24:00",27560,27560,27560,27560,18,null,null,null,null,null,null,null,"2021-01-08","04:24:00",27560,27565,27555,27555,279]
["2021-01-08","04:27:00",27560,27560,27550,27550,17,null,null,null,null,null,null,null,"2021-01-08","04:27:00",27555,27555,27540,27545,482]
["2021-01-08","04:30:00",27550,27550,27550,27550,16,null,null,null,null,null,null,null,"2021-01-08","04:30:00",27550,27560,27545,27555,242]
["2021-01-08","04:33:00",27560,27560,27560,27560,9,null,null,null,null,null,null,null,"2021-01-08","04:33:00",27555,27565,27555,27565,170]
["2021-01-08","04:36:00",27570,27570,27570,27570,31,null,null,null,null,null,null,null,"2021-01-08","04:36:00",27565,27570,27565,27565,254]
["2021-01-08","04:39:00",27570,27570,27570,27570,33,null,null,null,null,null,null,null,"2021-01-08","04:39:00",27565,27570,27560,27565,382]
["2021-01-08","04:42:00",27570,27570,27570,27570,0,null,null,null,null,null,null,null,"2021-01-08","04:42:00",27565,27565,27560,27565,120]
["2021-01-08","04:45:00",27570,27570,27560,27560,16,null,null,null,null,null,null,null,"2021-01-08","04:45:00",27565,27570,27560,27565,216]
["2021-01-08","04:48:00",27560,27560,27550,27550,48,null,null,null,null,null,null,null,"2021-01-08","04:48:00",27565,27565,27555,27560,116]
["2021-01-08","04:51:00",27550,27550,27550,27550,36,null,null,null,null,null,null,null,"2021-01-08","04:51:00",27560,27560,27550,27555,363]
["2021-01-08","04:54:00",27550,27560,27550,27560,25,null,null,null,null,null,null,null,"2021-01-08","04:54:00",27555,27560,27550,27560,363]
["2021-01-08","04:57:00",27570,27590,27570,27580,46,null,null,null,null,null,null,null,"2021-01-08","04:57:00",27565,27580,27565,27580,855]
["2021-01-08","05:00:00",27580,27580,27580,27580,38,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27590,27575,27590,946]
["2021-01-08","05:03:00",27580,27590,27580,27590,18,null,null,null,null,null,null,null,"2021-01-08","05:03:00",27585,27585,27580,27580,428]
["2021-01-08","05:06:00",27590,27600,27580,27600,133,null,null,null,null,null,null,null,"2021-01-08","05:06:00",27585,27595,27585,27595,950]
["2021-01-08","05:09:00",27600,27610,27590,27590,329,null,null,null,null,null,null,null,"2021-01-08","05:09:00",27595,27610,27590,27600,2537]
["2021-01-08","05:12:00",27600,27600,27570,27570,52,null,null,null,null,null,null,null,"2021-01-08","05:12:00",27595,27595,27570,27575,1418]
["2021-01-08","05:15:00",27580,27580,27570,27580,19,null,null,null,null,null,null,null,"2021-01-08","05:15:00",27580,27585,27575,27585,440]
["2021-01-08","05:18:00",27580,27590,27580,27590,40,null,null,null,null,null,null,null,"2021-01-08","05:18:00",27580,27595,27580,27595,405]
["2021-01-08","05:21:00",27600,27610,27590,27600,127,null,null,null,null,null,null,null,"2021-01-08","05:21:00",27590,27610,27590,27605,1003]
["2021-01-08","05:24:00",27600,27600,27600,27600,0,null,null,null,null,null,null,null,"2021-01-08","05:24:00",27605,27605,27600,27605,88]
["2021-01-08","05:27:00",27600,27600,27600,27600,0,null,null,null,null,null,null,null,"2021-01-08","05:27:00",27605,27605,27605,27605,0]
["2021-01-08","05:30:00",27580,27580,27580,27580,105,null,null,null,null,null,null,null,"2021-01-08","05:30:00",27580,27580,27580,27580,1814]
["2021-01-08","08:45:00",27640,27680,27640,27680,1159,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27680,27640,27675,13337]
["2021-01-08","08:48:00",27680,27710,27660,27670,882,null,null,null,null,null,null,null,"2021-01-08","08:48:00",27675,27710,27655,27675,9411]
["2021-01-08","08:51:00",27680,27690,27670,27670,232,null,null,null,null,null,null,null,"2021-01-08","08:51:00",27675,27690,27660,27675,2536]
["2021-01-08","08:54:00",27670,27680,27670,27680,186,null,null,null,null,null,null,null,"2021-01-08","08:54:00",27675,27685,27670,27680,1757]
["2021-01-08","08:57:00",27680,27730,27670,27720,1244,null,null,null,null,null,null,null,"2021-01-08","08:57:00",27685,27720,27660,27715,11537]
["2021-01-08","09:00:00",27720,27740,27670,27690,1726,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27740,27660,27690,23214]
["2021-01-08","09:03:00",27690,27700,27660,27680,1136,null,null,null,null,null,null,null,"2021-01-08","09:03:00",27690,27700,27660,27675,9191]
["2021-01-08","09:06:00",27670,27710,27660,27700,1036,null,null,null,null,null,null,null,"2021-01-08","09:06:00",27675,27710,27660,27695,7549]
["2021-01-08","09:09:00",27700,27760,27700,27750,1510,null,null,null,null,null,null,null,"2021-01-08","09:09:00",27700,27770,27695,27750,15482]
["2021-01-08","09:12:00",27750,27750,27680,27680,800,null,null,null,null,null,null,null,"2021-01-08","09:12:00",27745,27755,27680,27680,8157]
["2021-01-08","09:15:00",27680,27700,27680,27680,572,null,null,null,null,null,null,null,"2021-01-08","09:15:00",27675,27700,27675,27680,6366]
["2021-01-08","09:18:00",27690,27720,27670,27710,434,null,null,null,null,null,null,null,"2021-01-08","09:18:00",27685,27715,27670,27710,5229]
["2021-01-08","09:21:00",27710,27720,27700,27710,318,null,null,null,null,null,null,null,"2021-01-08","09:21:00",27710,27715,27700,27705,3296]
["2021-01-08","09:24:00",27710,27730,27710,27730,251,null,null,null,null,null,null,null,"2021-01-08","09:24:00",27705,27735,27700,27735,3159]
["2021-01-08","09:27:00",27730,27830,27730,27810,1166,null,null,null,null,null,null,null,"2021-01-08","09:27:00",27735,27825,27730,27815,14782]
["2021-01-08","09:30:00",27820,27820,27770,27780,676,null,null,null,null,null,null,null,"2021-01-08","09:30:00",27810,27825,27775,27785,8372]
["2021-01-08","09:33:00",27780,27800,27760,27780,500,null,null,null,null,null,null,null,"2021-01-08","09:33:00",27780,27795,27760,27785,6089]
["2021-01-08","09:36:00",27780,27800,27760,27800,321,null,null,null,null,null,null,null,"2021-01-08","09:36:00",27780,27795,27760,27795,3235]
["2021-01-08","09:39:00",27790,27790,27770,27790,211,null,null,null,null,null,null,null,"2021-01-08","09:39:00",27795,27795,27770,27780,2425]
["2021-01-08","09:42:00",27790,27790,27780,27790,171,null,null,null,null,null,null,null,"2021-01-08","09:42:00",27785,27795,27775,27790,2406]
["2021-01-08","09:45:00",27790,27810,27790,27810,461,null,null,null,null,null,null,null,"2021-01-08","09:45:00",27795,27815,27780,27815,5576]
["2021-01-08","09:48:00",27810,27840,27810,27830,487,null,null,null,null,null,null,null,"2021-01-08","09:48:00",27815,27835,27810,27825,7786]
["2021-01-08","09:51:00",27830,27870,27820,27860,514,null,null,null,null,null,null,null,"2021-01-08","09:51:00",27825,27870,27820,27865,7576]
["2021-01-08","09:54:00",27860,27900,27860,27890,418,null,null,null,null,null,null,null,"2021-01-08","09:54:00",27865,27890,27855,27890,6187]
["2021-01-08","09:57:00",27890,27910,27880,27880,877,null,null,null,null,null,null,null,"2021-01-08","09:57:00",27890,27905,27875,27885,7476]
["2021-01-08","10:00:00",27890,27900,27870,27870,351,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27860,27875,5343]
["2021-01-08","10:03:00",27880,27880,27850,27860,443,null,null,null,null,null,null,null,"2021-01-08","10:03:00",27880,27885,27850,27850,5162]
["2021-01-08","10:06:00",27860,27860,27840,27850,329,null,null,null,null,null,null,null,"2021-01-08","10:06:00",27855,27870,27840,27845,4986]
["2021-01-08","10:09:00",27840,27860,27840,27860,306,null,null,null,null,null,null,null,"2021-01-08","10:09:00",27845,27870,27840,27855,3128]
["2021-01-08","10:12:00",27860,27890,27850,27890,403,null,null,null,null,null,null,null,"2021-01-08","10:12:00",27860,27895,27850,27885,5885]
["2021-01-08","10:15:00",27880,27890,27870,27880,246,null,null,null,null,null,null,null,"2021-01-08","10:15:00",27890,27890,27860,27875,2832]
["2021-01-08","10:18:00",27880,27880,27840,27840,340,null,null,null,null,null,null,null,"2021-01-08","10:18:00",27880,27880,27835,27845,4338]
["2021-01-08","10:21:00",27850,27850,27840,27850,196,null,null,null,null,null,null,null,"2021-01-08","10:21:00",27845,27850,27835,27845,2123]
["2021-01-08","10:24:00",27840,27850,27840,27850,178,null,null,null,null,null,null,null,"2021-01-08","10:24:00",27845,27855,27840,27855,2162]
["2021-01-08","10:27:00",27860,27880,27860,27870,258,null,null,null,null,null,null,null,"2021-01-08","10:27:00",27855,27875,27855,27870,3210]
["2021-01-08","10:30:00",27870,27900,27860,27860,456,null,null,null,null,null,null,null,"2021-01-08","10:30:00",27870,27895,27855,27855,4550]
["2021-01-08","10:33:00",27860,27870,27850,27870,250,null,null,null,null,null,null,null,"2021-01-08","10:33:00",27860,27880,27845,27880,3289]
["2021-01-08","10:36:00",27870,27880,27860,27860,210,null,null,null,null,null,null,null,"2021-01-08","10:36:00",27880,27885,27855,27865,3107]
["2021-01-08","10:39:00",27860,27870,27850,27860,372,null,null,null,null,null,null,null,"2021-01-08","10:39:00",27865,27870,27840,27855,3432]
["2021-01-08","10:42:00",27860,27870,27850,27870,140,null,null,null,null,null,null,null,"2021-01-08","10:42:00",27855,27865,27855,27865,1666]
["2021-01-08","10:45:00",27870,27870,27860,27870,302,null,null,null,null,null,null,null,"2021-01-08","10:45:00",27865,27875,27865,27875,2186]
["2021-01-08","10:48:00",27870,27880,27850,27860,190,null,null,null,null,null,null,null,"2021-01-08","10:48:00",27875,27880,27855,27860,2162]
["2021-01-08","10:51:00",27860,27870,27850,27850,155,null,null,null,null,null,null,null,"2021-01-08","10:51:00",27865,27870,27850,27855,2318]
["2021-01-08","10:54:00",27860,27870,27860,27870,33,null,null,null,null,null,null,null,"2021-01-08","10:54:00",27855,27870,27850,27865,1369]
["2021-01-08","10:57:00",27870,27880,27870,27880,273,null,null,null,null,null,null,null,"2021-01-08","10:57:00",27865,27890,27865,27875,1900]
["2021-01-08","11:00:00",27880,27900,27880,27890,273,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27895,27870,27890,2324]
["2021-01-08","11:03:00",27900,27930,27890,27910,995,null,null,null,null,null,null,null,"2021-01-08","11:03:00",27895,27925,27885,27910,10021]
["2021-01-08","11:06:00",27910,27910,27900,27900,316,null,null,null,null,null,null,null,"2021-01-08","11:06:00",27910,27910,27890,27905,3174]
["2021-01-08","11:09:00",27900,27920,27900,27910,288,null,null,null,null,null,null,null,"2021-01-08","11:09:00",27900,27925,27900,27915,2959]
["2021-01-08","11:12:00",27920,27920,27900,27910,147,null,null,null,null,null,null,null,"2021-01-08","11:12:00",27915,27920,27900,27910,1373]
["2021-01-08","11:15:00",27920,27960,27920,27940,549,null,null,null,null,null,null,null,"2021-01-08","11:15:00",27910,27960,27910,27940,7637]
["2021-01-08","11:18:00",27940,27950,27930,27930,409,null,null,null,null,null,null,null,"2021-01-08","11:18:00",27945,27955,27925,27935,4406]
["2021-01-08","11:21:00",27930,27940,27930,27930,194,null,null,null,null,null,null,null,"2021-01-08","11:21:00",27940,27940,27925,27935,2148]
["2021-01-08","11:24:00",27940,27950,27930,27950,390,null,null,null,null,null,null,null,"2021-01-08","11:24:00",27940,27955,27930,27955,4117]
["2021-01-08","11:27:00",27950,27970,27940,27940,394,null,null,null,null,null,null,null,"2021-01-08","11:27:00",27950,27960,27930,27930,4193]
["2021-01-08","11:30:00",27940,27960,27940,27960,342,null,null,null,null,null,null,null,"2021-01-08","11:30:00",27930,27965,27930,27955,2574]
["2021-01-08","11:33:00",27960,27960,27940,27940,166,null,null,null,null,null,null,null,"2021-01-08","11:33:00",27955,27960,27935,27935,1750]
["2021-01-08","11:36:00",27930,27940,27920,27940,197,null,null,null,null,null,null,null,"2021-01-08","11:36:00",27940,27950,27925,27945,2543]
["2021-01-08","11:39:00",27940,27960,27940,27950,85,null,null,null,null,null,null,null,"2021-01-08","11:39:00",27940,27960,27940,27950,953]
["2021-01-08","11:42:00",27950,27970,27950,27970,122,null,null,null,null,null,null,null,"2021-01-08","11:42:00",27950,27970,27950,27970,1540]
["2021-01-08","11:45:00",27970,27970,27960,27960,129,null,null,null,null,null,null,null,"2021-01-08","11:45:00",27970,27970,27955,27960,1240]
["2021-01-08","11:48:00",27960,27960,27940,27950,83,null,null,null,null,null,null,null,"2021-01-08","11:48:00",27960,27965,27945,27950,779]
["2021-01-08","11:51:00",27950,27950,27940,27940,69,null,null,null,null,null,null,null,"2021-01-08","11:51:00",27950,27955,27940,27940,1117]
["2021-01-08","11:54:00",27950,27950,27940,27940,78,null,null,null,null,null,null,null,"2021-01-08","11:54:00",27945,27950,27935,27935,1518]
["2021-01-08","11:57:00",27940,27950,27940,27940,91,null,null,null,null,null,null,null,"2021-01-08","11:57:00",27935,27950,27930,27935,1866]
["2021-01-08","12:00:00",27940,27950,27940,27950,102,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,27955,27935,27950,1486]
["2021-01-08","12:03:00",27950,27950,27940,27940,86,null,null,null,null,null,null,null,"2021-01-08","12:03:00",27945,27950,27935,27940,1237]
["2021-01-08","12:06:00",27940,27940,27940,27940,56,null,null,null,null,null,null,null,"2021-01-08","12:06:00",27940,27950,27935,27935,945]
["2021-01-08","12:09:00",27940,27940,27930,27930,106,null,null,null,null,null,null,null,"2021-01-08","12:09:00",27940,27950,27930,27935,1177]
["2021-01-08","12:12:00",27930,27940,27930,27940,30,null,null,null,null,null,null,null,"2021-01-08","12:12:00",27930,27945,27930,27940,516]
["2021-01-08","12:15:00",27950,27960,27950,27950,148,null,null,null,null,null,null,null,"2021-01-08","12:15:00",27945,27955,27945,27950,1407]
["2021-01-08","12:18:00",27960,27960,27950,27960,169,null,null,null,null,null,null,null,"2021-01-08","12:18:00",27950,27965,27950,27960,2114]
["2021-01-08","12:21:00",27960,27970,27950,27960,293,null,null,null,null,null,null,null,"2021-01-08","12:21:00",27960,27975,27955,27965,2936]
["2021-01-08","12:24:00",27960,27960,27950,27950,135,null,null,null,null,null,null,null,"2021-01-08","12:24:00",27965,27965,27950,27955,1017]
["2021-01-08","12:27:00",27960,27970,27950,27950,227,null,null,null,null,null,null,null,"2021-01-08","12:27:00",27950,27970,27945,27950,2607]
["2021-01-08","12:30:00",27950,27950,27950,27950,213,null,null,null,null,null,null,null,"2021-01-08","12:30:00",27955,27960,27945,27955,3227]
["2021-01-08","12:33:00",27950,27960,27950,27960,126,null,null,null,null,null,null,null,"2021-01-08","12:33:00",27955,27960,27945,27950,2095]
["2021-01-08","12:36:00",27950,27950,27920,27930,221,null,null,null,null,null,null,null,"2021-01-08","12:36:00",27950,27955,27915,27925,3125]
["2021-01-08","12:39:00",27930,27940,27930,27940,368,null,null,null,null,null,null,null,"2021-01-08","12:39:00",27925,27945,27925,27935,3192]
["2021-01-08","12:42:00",27940,27950,27930,27950,216,null,null,null,null,null,null,null,"2021-01-08","12:42:00",27940,27955,27930,27950,2508]
["2021-01-08","12:45:00",27950,28010,27950,28000,1528,null,null,null,null,null,null,null,"2021-01-08","12:45:00",27955,28010,27945,28005,11743]
["2021-01-08","12:48:00",28000,28000,27980,27990,588,null,null,null,null,null,null,null,"2021-01-08","12:48:00",28005,28005,27980,27995,7347]
["2021-01-08","12:51:00",28000,28010,28000,28010,248,null,null,null,null,null,null,null,"2021-01-08","12:51:00",28000,28010,27995,28000,4592]
["2021-01-08","12:54:00",28010,28030,28010,28010,318,null,null,null,null,null,null,null,"2021-01-08","12:54:00",28005,28020,28000,28010,5360]
["2021-01-08","12:57:00",28010,28010,27990,28010,138,null,null,null,null,null,null,null,"2021-01-08","12:57:00",28010,28020,27990,28015,3489]
["2021-01-08","13:00:00",28020,28050,28020,28030,700,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,28015,28035,9956]
["2021-01-08","13:03:00",28040,28040,28020,28020,196,null,null,null,null,null,null,null,"2021-01-08","13:03:00",28035,28045,28015,28015,3728]
["2021-01-08","13:06:00",28010,28010,27980,27980,811,null,null,null,null,null,null,null,"2021-01-08","13:06:00",28015,28020,27975,27975,7386]
["2021-01-08","13:09:00",27970,27990,27950,27990,744,null,null,null,null,null,null,null,"2021-01-08","13:09:00",27980,27990,27955,27985,7338]
["2021-01-08","13:12:00",27980,27980,27940,27940,372,null,null,null,null,null,null,null,"2021-01-08","13:12:00",27985,27985,27940,27940,5770]
["2021-01-08","13:15:00",27940,27960,27930,27950,292,null,null,null,null,null,null,null,"2021-01-08","13:15:00",27940,27960,27930,27945,5635]
["2021-01-08","13:18:00",27950,27950,27940,27950,239,null,null,null,null,null,null,null,"2021-01-08","13:18:00",27945,27955,27940,27950,3743]
["2021-01-08","13:21:00",27950,27950,27930,27940,164,null,null,null,null,null,null,null,"2021-01-08","13:21:00",27945,27950,27930,27935,2897]
["2021-01-08","13:24:00",27940,27940,27910,27910,448,null,null,null,null,null,null,null,"2021-01-08","13:24:00",27930,27940,27905,27910,5060]
["2021-01-08","13:27:00",27910,27910,27870,27880,783,null,null,null,null,null,null,null,"2021-01-08","13:27:00",27910,27915,27870,27885,7706]
["2021-01-08","13:30:00",27890,27920,27890,27910,268,null,null,null,null,null,null,null,"2021-01-08","13:30:00",27885,27920,27880,27915,5147]
["2021-01-08","13:33:00",27920,27930,27900,27930,426,null,null,null,null,null,null,null,"2021-01-08","13:33:00",27920,27940,27905,27940,4970]
["2021-01-08","13:36:00",27940,27960,27940,27960,403,null,null,null,null,null,null,null,"2021-01-08","13:36:00",27940,27965,27935,27960,5912]
["2021-01-08","13:39:00",27960,27980,27950,27980,342,null,null,null,null,null,null,null,"2021-01-08","13:39:00",27960,27985,27950,27980,4766]
["2021-01-08","13:42:00",27980,27990,27970,27990,238,null,null,null,null,null,null,null,"2021-01-08","13:42:00",27980,27995,27970,27995,3045]
["2021-01-08","13:45:00",28000,28010,27990,27990,752,null,null,null,null,null,null,null,"2021-01-08","13:45:00",27990,28010,27985,27990,7387]
["2021-01-08","13:48:00",27990,28010,27980,28000,143,null,null,null,null,null,null,null,"2021-01-08","13:48:00",27990,28010,27980,28000,2673]
["2021-01-08","13:51:00",28000,28000,27990,27990,197,null,null,null,null,null,null,null,"2021-01-08","13:51:00",28005,28010,27980,27985,2514]
["2021-01-08","13:54:00",27990,28000,27990,28000,88,null,null,null,null,null,null,null,"2021-01-08","13:54:00",27985,28005,27985,28005,1644]
["2021-01-08","13:57:00",28000,28010,28000,28010,161,null,null,null,null,null,null,null,"2021-01-08","13:57:00",28000,28020,28000,28005,2059]
["2021-01-08","14:00:00",28010,28030,28010,28030,644,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28035,28005,28025,5852]
["2021-01-08","14:03:00",28020,28040,28020,28040,253,null,null,null,null,null,null,null,"2021-01-08","14:03:00",28025,28045,28020,28045,2962]
["2021-01-08","14:06:00",28040,28050,28030,28030,142,null,null,null,null,null,null,null,"2021-01-08","14:06:00",28040,28045,28030,28030,2542]
["2021-01-08","14:09:00",28040,28040,28030,28040,85,null,null,null,null,null,null,null,"2021-01-08","14:09:00",28030,28045,28030,28045,1841]
["2021-01-08","14:12:00",28050,28060,28040,28050,436,null,null,null,null,null,null,null,"2021-01-08","14:12:00",28045,28060,28040,28055,5497]
["2021-01-08","14:15:00",28060,28060,28040,28060,193,null,null,null,null,null,null,null,"2021-01-08","14:15:00",28055,28065,28045,28055,3571]
["2021-01-08","14:18:00",28050,28060,28040,28050,194,null,null,null,null,null,null,null,"2021-01-08","14:18:00",28055,28065,28035,28050,3088]
["2021-01-08","14:21:00",28060,28070,28060,28070,43,null,null,null,null,null,null,null,"2021-01-08","14:21:00",28055,28065,28050,28065,1581]
["2021-01-08","14:24:00",28070,28080,28050,28050,434,null,null,null,null,null,null,null,"2021-01-08","14:24:00",28065,28070,28045,28050,3691]
["2021-01-08","14:27:00",28050,28060,28030,28040,223,null,null,null,null,null,null,null,"2021-01-08","14:27:00",28055,28060,28030,28045,2893]
["2021-01-08","14:30:00",28050,28050,28010,28020,415,null,null,null,null,null,null,null,"2021-01-08","14:30:00",28045,28055,28010,28010,5643]
["2021-01-08","14:33:00",28010,28020,28010,28010,889,null,null,null,null,null,null,null,"2021-01-08","14:33:00",28015,28020,28005,28010,5839]
["2021-01-08","14:36:00",28010,28030,28010,28010,367,null,null,null,null,null,null,null,"2021-01-08","14:36:00",28010,28035,28005,28015,4511]
["2021-01-08","14:39:00",28010,28020,28000,28020,275,null,null,null,null,null,null,null,"2021-01-08","14:39:00",28010,28025,28000,28020,2849]
["2021-01-08","14:42:00",28010,28020,28010,28010,224,null,null,null,null,null,null,null,"2021-01-08","14:42:00",28015,28025,28010,28010,2461]
["2021-01-08","14:45:00",28010,28020,28010,28010,455,null,null,null,null,null,null,null,"2021-01-08","14:45:00",28010,28025,28005,28010,4275]
["2021-01-08","14:48:00",28010,28040,28000,28040,626,null,null,null,null,null,null,null,"2021-01-08","14:48:00",28010,28040,28005,28040,6147]
["2021-01-08","14:51:00",28040,28050,28030,28040,343,null,null,null,null,null,null,null,"2021-01-08","14:51:00",28040,28045,28035,28045,3526]
["2021-01-08","14:54:00",28050,28070,28050,28070,580,null,null,null,null,null,null,null,"2021-01-08","14:54:00",28045,28070,28045,28070,6385]
["2021-01-08","14:57:00",28070,28100,28050,28090,1173,null,null,null,null,null,null,null,"2021-01-08","14:57:00",28070,28095,28050,28090,12097]
["2021-01-08","15:00:00",28080,28120,28070,28090,2153,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28115,28070,28085,17585]
["2021-01-08","15:03:00",28090,28130,28080,28120,1225,null,null,null,null,null,null,null,"2021-01-08","15:03:00",28085,28130,28070,28120,11972]
["2021-01-08","15:06:00",28120,28170,28120,28170,1523,null,null,null,null,null,null,null,"2021-01-08","15:06:00",28120,28170,28115,28165,16723]
["2021-01-08","15:09:00",28170,28170,28140,28160,397,null,null,null,null,null,null,null,"2021-01-08","15:09:00",28165,28170,28145,28155,1843]
["2021-01-08","15:12:00",28160,28160,28160,28160,0,null,null,null,null,null,null,null,"2021-01-08","15:12:00",28155,28155,28155,28155,0]
["2021-01-08","15:15:00",28140,28140,28140,28140,3492,null,null,null,null,null,null,null,"2021-01-08","15:15:00",28140,28140,28140,28140,6631]
["2021-01-12","16:30:00",28150,28160,28120,28130,447,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28155,28120,28130,5551]
["2021-01-12","16:33:00",28130,28170,28130,28170,358,null,null,null,null,null,null,null,"2021-01-12","16:33:00",28130,28175,28130,28165,4104]
["2021-01-12","16:36:00",28170,28180,28150,28160,300,null,null,null,null,null,null,null,"2021-01-12","16:36:00",28170,28170,28145,28165,3098]
["2021-01-12","16:39:00",28160,28170,28160,28170,204,null,null,null,null,null,null,null,"2021-01-12","16:39:00",28165,28175,28155,28160,1580]
["2021-01-12","16:42:00",28170,28190,28160,28190,194,null,null,null,null,null,null,null,"2021-01-12","16:42:00",28160,28190,28155,28185,2440]
["2021-01-12","16:45:00",28190,28190,28190,28190,133,null,null,null,null,null,null,null,"2021-01-12","16:45:00",28185,28195,28185,28190,2203]
["2021-01-12","16:48:00",28200,28220,28190,28220,178,null,null,null,null,null,null,null,"2021-01-12","16:48:00",28195,28220,28190,28220,2794]
["2021-01-12","16:51:00",28220,28230,28210,28230,230,null,null,null,null,null,null,null,"2021-01-12","16:51:00",28220,28230,28210,28225,3864]
["2021-01-12","16:54:00",28220,28240,28220,28240,268,null,null,null,null,null,null,null,"2021-01-12","16:54:00",28225,28245,28215,28240,4067]
["2021-01-12","16:57:00",28240,28250,28230,28250,204,null,null,null,null,null,null,null,"2021-01-12","16:57:00",28245,28255,28225,28245,3650]
["2021-01-12","17:00:00",28240,28260,28210,28250,623,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28265,28200,28260,8619]
["2021-01-12","17:03:00",28260,28270,28230,28230,492,null,null,null,null,null,null,null,"2021-01-12","17:03:00",28260,28270,28225,28225,7105]
["2021-01-12","17:06:00",28230,28230,28210,28220,262,null,null,null,null,null,null,null,"2021-01-12","17:06:00",28230,28235,28215,28220,3609]
["2021-01-12","17:09:00",28220,28220,28200,28210,204,null,null,null,null,null,null,null,"2021-01-12","17:09:00",28220,28225,28200,28205,3787]
["2021-01-12","17:12:00",28210,28220,28200,28210,161,null,null,null,null,null,null,null,"2021-01-12","17:12:00",28210,28220,28205,28215,2357]
["2021-01-12","17:15:00",28210,28220,28210,28220,135,null,null,null,null,null,null,null,"2021-01-12","17:15:00",28215,28225,28205,28220,2311]
["2021-01-12","17:18:00",28220,28230,28210,28220,162,null,null,null,null,null,null,null,"2021-01-12","17:18:00",28220,28225,28215,28220,1707]
["2021-01-12","17:21:00",28210,28210,28190,28190,278,null,null,null,null,null,null,null,"2021-01-12","17:21:00",28215,28215,28190,28200,2634]
["2021-01-12","17:24:00",28190,28210,28180,28200,239,null,null,null,null,null,null,null,"2021-01-12","17:24:00",28195,28210,28180,28210,2354]
["2021-01-12","17:27:00",28210,28210,28200,28200,77,null,null,null,null,null,null,null,"2021-01-12","17:27:00",28210,28215,28190,28195,1485]
["2021-01-12","17:30:00",28190,28190,28170,28170,346,null,null,null,null,null,null,null,"2021-01-12","17:30:00",28190,28195,28165,28170,3407]
["2021-01-12","17:33:00",28170,28190,28170,28180,92,null,null,null,null,null,null,null,"2021-01-12","17:33:00",28170,28190,28165,28190,1181]
["2021-01-12","17:36:00",28180,28200,28180,28200,84,null,null,null,null,null,null,null,"2021-01-12","17:36:00",28185,28195,28180,28190,1252]
["2021-01-12","17:39:00",28190,28190,28190,28190,37,null,null,null,null,null,null,null,"2021-01-12","17:39:00",28190,28200,28180,28200,1037]
["2021-01-12","17:42:00",28190,28210,28190,28210,160,null,null,null,null,null,null,null,"2021-01-12","17:42:00",28200,28220,28190,28220,2334]
["2021-01-12","17:45:00",28220,28230,28210,28230,80,null,null,null,null,null,null,null,"2021-01-12","17:45:00",28220,28230,28205,28230,1513]
["2021-01-12","17:48:00",28230,28230,28210,28220,127,null,null,null,null,null,null,null,"2021-01-12","17:48:00",28230,28230,28210,28225,1568]
["2021-01-12","17:51:00",28220,28220,28180,28180,123,null,null,null,null,null,null,null,"2021-01-12","17:51:00",28225,28225,28180,28190,1536]
["2021-01-12","17:54:00",28190,28190,28190,28190,26,null,null,null,null,null,null,null,"2021-01-12","17:54:00",28185,28200,28185,28185,1286]
["2021-01-12","17:57:00",28180,28180,28180,28180,42,null,null,null,null,null,null,null,"2021-01-12","17:57:00",28185,28190,28175,28180,902]
["2021-01-12","18:00:00",28180,28180,28160,28160,86,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28185,28150,28155,1711]
["2021-01-12","18:03:00",28160,28160,28140,28160,101,null,null,null,null,null,null,null,"2021-01-12","18:03:00",28155,28160,28140,28155,2127]
["2021-01-12","18:06:00",28160,28180,28150,28180,271,null,null,null,null,null,null,null,"2021-01-12","18:06:00",28150,28175,28150,28175,2563]
["2021-01-12","18:09:00",28180,28190,28170,28190,104,null,null,null,null,null,null,null,"2021-01-12","18:09:00",28180,28195,28175,28180,1779]
["2021-01-12","18:12:00",28180,28180,28170,28180,45,null,null,null,null,null,null,null,"2021-01-12","18:12:00",28180,28185,28170,28180,1178]
["2021-01-12","18:15:00",28180,28190,28180,28180,117,null,null,null,null,null,null,null,"2021-01-12","18:15:00",28180,28190,28175,28185,1536]
["2021-01-12","18:18:00",28180,28180,28180,28180,2,null,null,null,null,null,null,null,"2021-01-12","18:18:00",28180,28190,28180,28185,446]
["2021-01-12","18:21:00",28180,28180,28160,28170,92,null,null,null,null,null,null,null,"2021-01-12","18:21:00",28180,28185,28155,28165,1758]
["2021-01-12","18:24:00",28160,28160,28150,28150,89,null,null,null,null,null,null,null,"2021-01-12","18:24:00",28160,28165,28145,28150,2138]
["2021-01-12","20:24:00",28160,28160,28160,28160,26,null,null,null,null,null,null,null,"2021-01-12","20:24:00",28160,28170,28160,28170,426]
["2021-01-12","21:21:00",28150,28150,28150,28150,0,null,null,null,null,null,null,null,"2021-01-12","21:21:00",28150,28150,28140,28150,325]
["2021-01-12","22:57:00",28100,28110,28090,28090,24,null,null,null,null,null,null,null,"2021-01-12","22:57:00",28110,28110,28095,28095,955]
["2021-01-12","01:12:00",28140,28150,28130,28150,81,null,null,null,null,null,null,null,"2021-01-12","01:12:00",28140,28160,28130,28155,1090]
["2021-01-12","04:03:00",28070,28080,28060,28070,45,null,null,null,null,null,null,null,"2021-01-12","04:03:00",28075,28080,28065,28070,963]
["2021-01-12","05:03:00",28140,28140,28130,28130,52,null,null,null,null,null,null,null,"2021-01-12","05:03:00",28140,28140,28125,28135,772]
["2021-01-12","11:06:00",28140,28170,28140,28160,113,null,null,null,null,null,null,null,"2021-01-12","11:06:00",28140,28170,28140,28155,2228]
["2021-01-12","13:57:00",28110,28120,28110,28120,133,null,null,null,null,null,null,null,"2021-01-12","13:57:00",28110,28130,28110,28120,1858]
["2021-01-12","15:09:00",28190,28200,28180,28180,204,null,null,null,null,null,null,null,"2021-01-12","15:09:00",28195,28200,28180,28185,1058]
["2021-01-13","19:00:00",28210,28210,28210,28210,27,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28205,28215,254]
["2021-01-13","21:51:00",28180,28180,28180,28180,17,null,null,null,null,null,null,null,"2021-01-13","21:51:00",28190,28190,28175,28175,297]
["2021-01-13","22:27:00",28150,28150,28140,28150,52,null,null,null,null,null,null,null,"2021-01-13","22:27:00",28150,28155,28145,28155,748]
["2021-01-13","01:42:00",28170,28170,28160,28170,70,null,null,null,null,null,null,null,"2021-01-13","01:42:00",28165,28170,28160,28170,556]
["2021-01-13","04:09:00",28150,28150,28150,28150,32,null,null,null,null,null,null,null,"2021-01-13","04:09:00",28150,28155,28145,28155,334]
["2021-01-13","08:45:00",28120,28140,28110,28130,530,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28115,28130,6168]
["2021-01-13","11:36:00",28320,28330,28320,28320,114,null,null,null,null,null,null,null,"2021-01-13","11:36:00",28325,28330,28315,28315,1495]
["2021-01-13","12:06:00",28300,28310,28290,28300,80,null,null,null,null,null,null,null,"2021-01-13","12:06:00",28295,28310,28295,28310,1272]
["2021-01-14","16:39:00",28450,28450,28440,28440,85,null,null,null,null,null,null,null,"2021-01-14","16:39:00",28445,28450,28435,28435,1049]
["2021-01-14","17:24:00",28440,28440,28430,28430,29,null,null,null,null,null,null,null,"2021-01-14","17:24:00",28440,28445,28425,28425,689]
["2021-01-14","21:33:00",28360,28360,28360,28360,24,null,null,null,null,null,null,null,"2021-01-14","21:33:00",28365,28370,28355,28360,801]
["2021-01-14","23:21:00",28400,28410,28400,28410,3,null,null,null,null,null,null,null,"2021-01-14","23:21:00",28400,28410,28400,28405,232]
["2021-01-14","00:18:00",28430,28440,28430,28430,62,null,null,null,null,null,null,null,"2021-01-14","00:18:00",28420,28435,28420,28425,1279]
["2021-01-14","03:39:00",28450,28450,28450,28450,6,null,null,null,null,null,null,null,"2021-01-14","03:39:00",28455,28455,28445,28450,33]
["2021-01-14","03:57:00",28460,28460,28460,28460,0,null,null,null,null,null,null,null,"2021-01-14","03:57:00",28460,28470,28455,28465,344]
["2021-01-14","11:12:00",28790,28800,28780,28790,322,null,null,null,null,null,null,null,"2021-01-14","11:12:00",28790,28800,28780,28795,3797]
["2021-01-14","13:06:00",28960,28960,28940,28950,183,null,null,null,null,null,null,null,"2021-01-14","13:06:00",28955,28960,28940,28950,3322]
["2021-01-14","13:51:00",28940,28940,28930,28940,154,null,null,null,null,null,null,null,"2021-01-14","13:51:00",28935,28945,28930,28940,1164]
["2021-01-15","18:30:00",28880,28880,28880,28880,19,null,null,null,null,null,null,null,"2021-01-15","18:30:00",28885,28885,28875,28885,567]
["2021-01-15","21:00:00",28820,28830,28820,28830,56,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28830,28820,28825,609]
["2021-01-15","21:57:00",28860,28870,28860,28870,6,null,null,null,null,null,null,null,"2021-01-15","21:57:00",28860,28870,28860,28860,627]
["2021-01-15","00:36:00",28910,28920,28900,28910,97,null,null,null,null,null,null,null,"2021-01-15","00:36:00",28910,28920,28905,28910,1161]
["2021-01-15","01:36:00",28900,28900,28890,28890,67,null,null,null,null,null,null,null,"2021-01-15","01:36:00",28900,28900,28885,28885,516]
["2021-01-15","04:39:00",28890,28890,28890,28890,6,null,null,null,null,null,null,null,"2021-01-15","04:39:00",28885,28895,28885,28895,155]
["2021-01-15","09:54:00",28660,28670,28630,28640,566,null,null,null,null,null,null,null,"2021-01-15","09:54:00",28655,28675,28635,28645,4600]
["2021-01-15","11:30:00",28630,28650,28630,28640,354,null,null,null,null,null,null,null,"2021-01-15","11:30:00",28630,28645,28625,28635,4026]
["2021-01-15","14:15:00",28530,28540,28510,28510,383,null,null,null,null,null,null,null,"2021-01-15","14:15:00",28525,28545,28505,28510,5266]
["2021-01-18","16:33:00",28510,28530,28510,28520,137,null,null,null,null,null,null,null,"2021-01-18","16:33:00",28515,28525,28510,28520,1769]
["2021-01-18","19:36:00",28560,28570,28550,28550,123,null,null,null,null,null,null,null,"2021-01-18","19:36:00",28555,28565,28550,28550,1619]
["2021-01-18","21:33:00",28490,28490,28490,28490,44,null,null,null,null,null,null,null,"2021-01-18","21:33:00",28485,28495,28485,28490,804]
["2021-01-18","23:15:00",28380,28380,28370,28380,82,null,null,null,null,null,null,null,"2021-01-18","23:15:00",28380,28385,28370,28375,2046]
["2021-01-18","02:18:00",28350,28350,28330,28330,54,null,null,null,null,null,null,null,"2021-01-18","02:18:00",28350,28350,28325,28330,512]
["2021-01-18","03:39:00",28410,28420,28410,28420,21,null,null,null,null,null,null,null,"2021-01-18","03:39:00",28405,28420,28405,28410,540]
["2021-01-18","09:21:00",28190,28250,28190,28240,450,null,null,null,null,null,null,null,"2021-01-18","09:21:00",28190,28250,28190,28245,8616]
["2021-01-18","12:12:00",28260,28270,28250,28250,70,null,null,null,null,null,null,null,"2021-01-18","12:12:00",28255,28260,28245,28255,603]
["2021-01-18","12:57:00",28250,28250,28240,28250,156,null,null,null,null,null,null,null,"2021-01-18","12:57:00",28245,28255,28240,28245,2221]
["2021-01-19","17:15:00",28200,28200,28190,28200,62,null,null,null,null,null,null,null,"2021-01-19","17:15:00",28200,28210,28195,28205,754]
["2021-01-19","18:30:00",28230,28230,28220,28220,36,null,null,null,null,null,null,null,"2021-01-19","18:30:00",28230,28230,28215,28220,311]
["2021-01-19","20:54:00",28260,28260,28260,28260,7,null,null,null,null,null,null,null,"2021-01-19","20:54:00",28260,28265,28260,28260,188]
["2021-01-19","23:57:00",28290,28290,28290,28290,4,null,null,null,null,null,null,null,"2021-01-19","23:57:00",28285,28295,28280,28295,208]
["2021-01-19","00:36:00",28310,28310,28310,28310,1,null,null,null,null,null,null,null,"2021-01-19","00:36:00",28305,28310,28300,28305,490]
["2021-01-19","03:48:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","03:48:00",28315,28315,28310,28315,25]
["2021-01-19","04:33:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","04:33:00",28320,28320,28320,28320,5]
["2021-01-19","09:54:00",28590,28610,28590,28610,231,null,null,null,null,null,null,null,"2021-01-19","09:54:00",28590,28615,28590,28605,3841]
["2021-01-19","13:42:00",28620,28620,28620,28620,62,null,null,null,null,null,null,null,"2021-01-19","13:42:00",28620,28625,28615,28620,453]
["2021-01-19","14:27:00",28660,28670,28650,28650,145,null,null,null,null,null,null,null,"2021-01-19","14:27:00",28665,28670,28645,28645,2322]
["2021-01-20","18:00:00",28690,28690,28680,28690,47,null,null,null,null,null,null,null,"2021-01-20","18:00:00",28685,28690,28675,28690,664]
["2021-01-20","19:30:00",28720,28720,28720,28720,25,null,null,null,null,null,null,null,"2021-01-20","19:30:00",28725,28725,28715,28725,403]
["2021-01-20","22:21:00",28640,28650,28640,28650,28,null,null,null,null,null,null,null,"2021-01-20","22:21:00",28645,28650,28640,28645,1169]
["2021-01-20","00:06:00",28600,28600,28580,28590,136,null,null,null,null,null,null,null,"2021-01-20","00:06:00",28600,28605,28575,28590,2036]
["2021-01-20","02:12:00",28640,28640,28640,28640,54,null,null,null,null,null,null,null,"2021-01-20","02:12:00",28635,28640,28630,28640,229]
["2021-01-20","09:00:00",28800,28810,28730,28750,1422,null,null,null,null,null,null,null,"2021-01-20","09:00:00",28805,28810,28735,28750,20291]
["2021-01-20","09:15:00",28650,28660,28640,28650,376,null,null,null,null,null,null,null,"2021-01-20","09:15:00",28645,28670,28635,28650,6957]
["2021-01-20","12:06:00",28490,28490,28480,28490,35,null,null,null,null,null,null,null,"2021-01-20","12:06:00",28490,28500,28485,28495,720]
["2021-01-20","13:45:00",28460,28470,28460,28470,144,null,null,null,null,null,null,null,"2021-01-20","13:45:00",28460,28475,28455,28465,2204]
["2021-01-21","17:09:00",28500,28500,28500,28500,52,null,null,null,null,null,null,null,"2021-01-21","17:09:00",28500,28505,28495,28500,835]
["2021-01-21","20:00:00",28570,28570,28570,28570,6,null,null,null,null,null,null,null,"2021-01-21","20:00:00",28570,28575,28565,28570,169]
["2021-01-21","21:03:00",28540,28540,28540,28540,46,null,null,null,null,null,null,null,"2021-01-21","21:03:00",28535,28540,28530,28540,554]
["2021-01-21","23:51:00",28570,28570,28550,28550,66,null,null,null,null,null,null,null,"2021-01-21","23:51:00",28570,28570,28545,28550,1323]
["2021-01-21","02:42:00",28610,28610,28610,28610,46,null,null,null,null,null,null,null,"2021-01-21","02:42:00",28600,28615,28600,28615,571]
["2021-01-21","05:18:00",28650,28650,28650,28650,37,null,null,null,null,null,null,null,"2021-01-21","05:18:00",28645,28655,28640,28655,418]
["2021-01-21","09:45:00",28740,28740,28730,28730,96,null,null,null,null,null,null,null,"2021-01-21","09:45:00",28735,28745,28730,28735,1797]
["2021-01-21","12:51:00",28780,28780,28780,28780,186,null,null,null,null,null,null,null,"2021-01-21","12:51:00",28770,28785,28770,28780,1233]
["2021-01-21","13:36:00",28760,28770,28760,28760,75,null,null,null,null,null,null,null,"2021-01-21","13:36:00",28765,28765,28755,28760,779]
["2021-01-22","17:39:00",28700,28700,28700,28700,1,null,null,null,null,null,null,null,"2021-01-22","17:39:00",28700,28700,28690,28695,797]
["2021-01-22","20:09:00",28680,28680,28680,28680,6,null,null,null,null,null,null,null,"2021-01-22","20:09:00",28675,28680,28675,28680,226]
["2021-01-22","21:30:00",28700,28700,28700,28700,9,null,null,null,null,null,null,null,"2021-01-22","21:30:00",28705,28705,28695,28695,411]
["2021-01-22","00:33:00",28600,28600,28600,28600,49,null,null,null,null,null,null,null,"2021-01-22","00:33:00",28605,28605,28595,28595,822]
["2021-01-22","02:15:00",28520,28520,28520,28520,42,null,null,null,null,null,null,null,"2021-01-22","02:15:00",28520,28530,28515,28520,1155]
["2021-01-22","04:12:00",28590,28590,28590,28590,3,null,null,null,null,null,null,null,"2021-01-22","04:12:00",28590,28595,28590,28590,183]
["2021-01-22","05:09:00",28630,28630,28620,28620,21,null,null,null,null,null,null,null,"2021-01-22","05:09:00",28630,28630,28615,28615,432]
["2021-01-22","11:33:00",28640,28640,28640,28640,36,null,null,null,null,null,null,null,"2021-01-22","11:33:00",28640,28645,28630,28630,432]
["2021-01-22","14:06:00",28670,28680,28660,28670,66,null,null,null,null,null,null,null,"2021-01-22","14:06:00",28665,28675,28660,28665,1152]
["2021-01-25","17:06:00",28560,28560,28550,28560,129,null,null,null,null,null,null,null,"2021-01-25","17:06:00",28560,28565,28550,28555,1334]
["2021-01-25","19:09:00",28450,28450,28440,28450,43,null,null,null,null,null,null,null,"2021-01-25","19:09:00",28445,28450,28440,28450,829]
["2021-01-25","20:06:00",28450,28450,28430,28430,56,null,null,null,null,null,null,null,"2021-01-25","20:06:00",28460,28460,28435,28440,969]
["2021-01-25","23:12:00",28520,28520,28510,28510,41,null,null,null,null,null,null,null,"2021-01-25","23:12:00",28515,28515,28505,28505,855]
["2021-01-25","01:51:00",28590,28600,28590,28600,176,null,null,null,null,null,null,null,"2021-01-25","01:51:00",28595,28605,28590,28605,2460]
["2021-01-25","02:48:00",28630,28630,28630,28630,11,null,null,null,null,null,null,null,"2021-01-25","02:48:00",28630,28635,28625,28630,295]
["2021-01-25","05:18:00",28630,28640,28630,28630,27,null,null,null,null,null,null,null,"2021-01-25","05:18:00",28630,28630,28620,28620,517]
["2021-01-25","11:45:00",28740,28740,28730,28730,106,null,null,null,null,null,null,null,"2021-01-25","11:45:00",28745,28750,28735,28735,1161]
["2021-01-25","12:42:00",28730,28740,28730,28740,38,null,null,null,null,null,null,null,"2021-01-25","12:42:00",28725,28740,28725,28740,675]
["2021-01-25","14:36:00",28720,28720,28710,28710,47,null,null,null,null,null,null,null,"2021-01-25","14:36:00",28715,28720,28710,28715,1111]
["2021-01-26","17:45:00",28770,28770,28760,28760,45,null,null,null,null,null,null,null,"2021-01-26","17:45:00",28765,28765,28755,28760,364]
["2021-01-26","20:09:00",28770,28770,28760,28760,33,null,null,null,null,null,null,null,"2021-01-26","20:09:00",28765,28765,28760,28760,510]
["2021-01-26","23:30:00",28650,28680,28650,28660,187,null,null,null,null,null,null,null,"2021-01-26","23:30:00",28650,28680,28650,28660,4462]
["2021-01-26","00:27:00",28720,28720,28710,28720,76,null,null,null,null,null,null,null,"2021-01-26","00:27:00",28715,28725,28710,28720,1488]
["2021-01-26","02:15:00",28640,28640,28620,28620,119,null,null,null,null,null,null,null,"2021-01-26","02:15:00",28630,28645,28615,28620,1709]
["2021-01-26","04:18:00",28660,28670,28660,28670,48,null,null,null,null,null,null,null,"2021-01-26","04:18:00",28655,28670,28650,28670,1025]
["2021-01-26","10:21:00",28600,28620,28600,28610,138,null,null,null,null,null,null,null,"2021-01-26","10:21:00",28600,28620,28600,28605,3736]
["2021-01-26","11:33:00",28560,28590,28540,28580,258,null,null,null,null,null,null,null,"2021-01-26","11:33:00",28570,28585,28545,28580,4520]
["2021-01-26","14:12:00",28560,28560,28560,28560,82,null,null,null,null,null,null,null,"2021-01-26","14:12:00",28565,28570,28555,28570,1790]
["2021-01-27","18:15:00",28680,28690,28680,28690,55,null,null,null,null,null,null,null,"2021-01-27","18:15:00",28680,28695,28680,28685,1107]
["2021-01-27","18:51:00",28670,28670,28660,28660,90,null,null,null,null,null,null,null,"2021-01-27","18:51:00",28680,28680,28660,28660,1525]
["2021-01-27","22:06:00",28730,28740,28730,28730,92,null,null,null,null,null,null,null,"2021-01-27","22:06:00",28735,28735,28725,28730,628]
["2021-01-27","23:12:00",28720,28720,28720,28720,20,null,null,null,null,null,null,null,"2021-01-27","23:12:00",28720,28725,28715,28725,241]
["2021-01-27","01:57:00",28680,28680,28680,28680,56,null,null,null,null,null,null,null,"2021-01-27","01:57:00",28675,28685,28675,28680,439]
["2021-01-27","04:48:00",28720,28720,28720,28720,5,null,null,null,null,null,null,null,"2021-01-27","04:48:00",28715,28715,28715,28715,495]
["2021-01-27","10:39:00",28670,28670,28660,28660,186,null,null,null,null,null,null,null,"2021-01-27","10:39:00",28665,28675,28660,28660,1938]
["2021-01-27","11:51:00",28580,28580,28580,28580,88,null,null,null,null,null,null,null,"2021-01-27","11:51:00",28580,28585,28575,28580,1126]
["2021-01-27","14:42:00",28580,28590,28580,28590,214,null,null,null,null,null,null,null,"2021-01-27","14:42:00",28585,28600,28575,28600,2406]
["2021-01-28","16:36:00",28630,28640,28630,28640,20,null,null,null,null,null,null,null,"2021-01-28","16:36:00",28625,28640,28620,28635,791]
["2021-01-28","19:45:00",28600,28600,28600,28600,78,null,null,null,null,null,null,null,"2021-01-28","19:45:00",28605,28605,28595,28600,907]
["2021-01-28","20:30:00",28570,28570,28570,28570,9,null,null,null,null,null,null,null,"2021-01-28","20:30:00",28570,28575,28560,28565,521]
["2021-01-28","22:42:00",28450,28460,28450,28460,73,null,null,null,null,null,null,null,"2021-01-28","22:42:00",28455,28465,28450,28465,2177]
["2021-01-28","02:27:00",28420,28430,28420,28430,52,null,null,null,null,null,null,null,"2021-01-28","02:27:00",28425,28435,28420,28425,1033]
["2021-01-28","03:12:00",28440,28440,28440,28440,32,null,null,null,null,null,null,null,"2021-01-28","03:12:00",28440,28450,28435,28445,850]
["2021-01-28","10:09:00",28250,28250,28230,28240,291,null,null,null,null,null,null,null,"2021-01-28","10:09:00",28250,28255,28230,28235,3619]
["2021-01-28","10:15:00",28240,28240,28210,28230,307,null,null,null,null,null,null,null,"2021-01-28","10:15:00",28235,28245,28215,28240,3624]
["2021-01-28","12:21:00",28280,28290,28260,28270,183,null,null,null,null,null,null,null,"2021-01-28","12:21:00",28280,28290,28265,28270,1681]
["2021-01-29","17:24:00",28080,28080,28020,28030,366,null,null,null,null,null,null,null,"2021-01-29","17:24:00",28085,28090,28020,28030,4767]
["2021-01-29","18:09:00",27910,27910,27870,27870,201,null,null,null,null,null,null,null,"2021-01-29","18:09:00",27910,27915,27860,27865,4267]
["2021-01-29","21:48:00",28030,28050,28030,28050,117,null,null,null,null,null,null,null,"2021-01-29","21:48:00",28030,28055,28030,28050,1544]
["2021-01-29","00:06:00",28310,28310,28290,28310,225,null,null,null,null,null,null,null,"2021-01-29","00:06:00",28315,28320,28290,28310,6017]
["2021-01-29","00:51:00",28360,28360,28350,28350,98,null,null,null,null,null,null,null,"2021-01-29","00:51:00",28370,28370,28340,28350,2854]
["2021-01-29","03:54:00",28500,28500,28500,28500,23,null,null,null,null,null,null,null,"2021-01-29","03:54:00",28505,28510,28495,28510,621]
["2021-01-29","04:42:00",28460,28460,28450,28450,59,null,null,null,null,null,null,null,"2021-01-29","04:42:00",28455,28460,28450,28455,965]
["2021-01-29","10:57:00",28190,28190,28140,28150,850,null,null,null,null,null,null,null,"2021-01-29","10:57:00",28190,28195,28135,28145,10179]
["2021-01-29","13:12:00",27840,27840,27740,27750,1915,null,null,null,null,null,null,null,"2021-01-29","13:12:00",27835,27845,27745,27745,16113]
["2021-01-29","14:36:00",27650,27690,27630,27680,433,null,null,null,null,null,null,null,"2021-01-29","14:36:00",27650,27690,27635,27680,5789]
["2021-02-01","18:45:00",27820,27820,27790,27790,158,null,null,null,null,null,null,null,"2021-02-01","18:45:00",27815,27825,27780,27800,2665]
["2021-02-01","19:39:00",27770,27770,27760,27770,36,null,null,null,null,null,null,null,"2021-02-01","19:39:00",27765,27775,27760,27775,683]
["2021-02-01","22:42:00",27940,27960,27930,27950,166,null,null,null,null,null,null,null,"2021-02-01","22:42:00",27935,27965,27925,27950,3825]
["2021-02-01","00:51:00",28010,28020,27990,28010,92,null,null,null,null,null,null,null,"2021-02-01","00:51:00",28005,28015,27985,27995,1813]
["2021-02-01","02:21:00",27760,27760,27740,27750,77,null,null,null,null,null,null,null,"2021-02-01","02:21:00",27755,27765,27740,27755,3366]
["2021-02-01","05:24:00",27850,27850,27850,27850,3,null,null,null,null,null,null,null,"2021-02-01","05:24:00",27855,27860,27845,27850,234]
["2021-02-01","10:09:00",27910,27930,27900,27900,446,null,null,null,null,null,null,null,"2021-02-01","10:09:00",27910,27925,27895,27895,3230]
["2021-02-01","12:15:00",27890,27890,27890,27890,17,null,null,null,null,null,null,null,"2021-02-01","12:15:00",27890,27900,27880,27885,504]
["2021-02-02","16:30:00",28140,28170,28140,28160,606,null,null,null,null,null,null,null,"2021-02-02","16:30:00",28140,28180,28140,28160,8398]
["2021-02-02","17:27:00",28100,28110,28100,28100,150,null,null,null,null,null,null,null,"2021-02-02","17:27:00",28105,28115,28095,28095,2018]
["2021-02-02","20:21:00",28210,28250,28210,28240,357,null,null,null,null,null,null,null,"2021-02-02","20:21:00",28210,28255,28205,28240,5552]
["2021-02-02","21:48:00",28230,28230,28230,28230,8,null,null,null,null,null,null,null,"2021-02-02","21:48:00",28230,28230,28225,28225,554]
["2021-02-02","00:00:00",28140,28150,28110,28130,264,null,null,null,null,null,null,null,"2021-02-02","00:00:00",28145,28150,28115,28130,5949]
["2021-02-02","03:03:00",28230,28230,28220,28230,8,null,null,null,null,null,null,null,"2021-02-02","03:03:00",28230,28230,28225,28225,179]
["2021-02-02","03:54:00",28210,28210,28210,28210,4,null,null,null,null,null,null,null,"2021-02-02","03:54:00",28215,28220,28210,28210,293]
["2021-02-02","10:06:00",28160,28200,28160,28190,281,null,null,null,null,null,null,null,"2021-02-02","10:06:00",28160,28200,28160,28190,4645]
["2021-02-02","10:51:00",28280,28290,28270,28280,202,null,null,null,null,null,null,null,"2021-02-02","10:51:00",28280,28295,28280,28290,2545]
["2021-02-02","13:12:00",28320,28340,28320,28340,124,null,null,null,null,null,null,null,"2021-02-02","13:12:00",28315,28345,28310,28330,2845]
["2021-02-03","18:00:00",28340,28360,28340,28360,62,null,null,null,null,null,null,null,"2021-02-03","18:00:00",28345,28370,28340,28365,1822]
["2021-02-03","18:45:00",28380,28420,28380,28410,364,null,null,null,null,null,null,null,"2021-02-03","18:45:00",28375,28420,28375,28405,5397]
["2021-02-03","20:30:00",28350,28350,28350,28350,64,null,null,null,null,null,null,null,"2021-02-03","20:30:00",28350,28355,28350,28350,417]
["2021-02-03","22:36:00",28340,28350,28340,28350,10,null,null,null,null,null,null,null,"2021-02-03","22:36:00",28340,28345,28335,28345,484]
["2021-02-03","00:51:00",28410,28420,28410,28410,97,null,null,null,null,null,null,null,"2021-02-03","00:51:00",28415,28420,28405,28415,1635]
["2021-02-03","04:33:00",28460,28480,28460,28480,134,null,null,null,null,null,null,null,"2021-02-03","04:33:00",28460,28480,28460,28475,1386]
["2021-02-03","05:18:00",28470,28470,28460,28470,87,null,null,null,null,null,null,null,"2021-02-03","05:18:00",28470,28475,28465,28470,822]
["2021-02-03","12:18:00",28530,28530,28530,28530,31,null,null,null,null,null,null,null,"2021-02-03","12:18:00",28540,28540,28530,28535,749]
["2021-02-03","12:21:00",28540,28540,28530,28530,69,null,null,null,null,null,null,null,"2021-02-03","12:21:00",28540,28545,28530,28530,713]
["2021-02-03","15:12:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-02-03","15:12:00",28625,28625,28625,28625,0]
["2021-02-04","19:36:00",28620,28620,28620,28620,3,null,null,null,null,null,null,null,"2021-02-04","19:36:00",28630,28630,28625,28630,164]
["2021-02-04","20:15:00",28630,28630,28630,28630,2,null,null,null,null,null,null,null,"2021-02-04","20:15:00",28625,28630,28625,28625,204]
["2021-02-04","23:06:00",28590,28590,28590,28590,53,null,null,null,null,null,null,null,"2021-02-04","23:06:00",28590,28595,28580,28585,1285]
["2021-02-04","00:21:00",28560,28560,28550,28560,155,null,null,null,null,null,null,null,"2021-02-04","00:21:00",28560,28565,28545,28565,2258]
["2021-02-04","02:57:00",28590,28590,28590,28590,0,null,null,null,null,null,null,null,"2021-02-04","02:57:00",28590,28595,28590,28595,22]
["2021-02-04","09:15:00",28560,28580,28550,28550,201,null,null,null,null,null,null,null,"2021-02-04","09:15:00",28565,28585,28540,28550,4324]
["2021-02-04","10:00:00",28440,28480,28440,28480,362,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28480,28435,28475,3776]
["2021-02-04","12:51:00",28380,28390,28380,28380,92,null,null,null,null,null,null,null,"2021-02-04","12:51:00",28380,28390,28375,28375,1053]
["2021-02-04","14:00:00",28370,28370,28330,28340,539,null,null,null,null,null,null,null,"2021-02-04","14:00:00",28365,28370,28330,28340,6007]
["2021-02-05","17:54:00",28450,28450,28450,28450,21,null,null,null,null,null,null,null,"2021-02-05","17:54:00",28445,28450,28440,28445,312]
["2021-02-05","20:45:00",28430,28430,28430,28430,1,null,null,null,null,null,null,null,"2021-02-05","20:45:00",28425,28430,28420,28420,423]
["2021-02-05","23:27:00",28420,28420,28410,28420,40,null,null,null,null,null,null,null,"2021-02-05","23:27:00",28420,28430,28420,28420,716]
["2021-02-05","00:36:00",28520,28530,28520,28530,45,null,null,null,null,null,null,null,"2021-02-05","00:36:00",28530,28535,28520,28530,991]
["2021-02-05","03:27:00",28560,28560,28560,28560,10,null,null,null,null,null,null,null,"2021-02-05","03:27:00",28560,28560,28555,28560,80]
["2021-02-05","08:45:00",28630,28640,28620,28640,615,null,null,null,null,null,null,null,"2021-02-05","08:45:00",28630,28650,28615,28635,8211]
["2021-02-05","10:30:00",28600,28610,28600,28600,310,null,null,null,null,null,null,null,"2021-02-05","10:30:00",28600,28615,28595,28605,2981]
["2021-02-05","11:27:00",28730,28740,28720,28720,367,null,null,null,null,null,null,null,"2021-02-05","11:27:00",28730,28745,28720,28725,3225]
["2021-02-05","14:51:00",28740,28760,28740,28750,373,null,null,null,null,null,null,null,"2021-02-05","14:51:00",28740,28760,28730,28750,5711]
["2021-02-08","18:24:00",28770,28770,28770,28770,29,null,null,null,null,null,null,null,"2021-02-08","18:24:00",28770,28775,28770,28770,352]
["2021-02-08","20:24:00",28850,28850,28850,28850,0,null,null,null,null,null,null,null,"2021-02-08","20:24:00",28850,28860,28850,28860,296]
["2021-02-08","22:15:00",28860,28860,28860,28860,15,null,null,null,null,null,null,null,"2021-02-08","22:15:00",28855,28865,28855,28855,560]
["2021-02-08","01:06:00",28800,28800,28790,28790,49,null,null,null,null,null,null,null,"2021-02-08","01:06:00",28800,28805,28790,28790,1184]
["2021-02-08","02:30:00",28790,28790,28790,28790,20,null,null,null,null,null,null,null,"2021-02-08","02:30:00",28790,28795,28785,28795,321]
["2021-02-08","04:57:00",28770,28770,28770,28770,69,null,null,null,null,null,null,null,"2021-02-08","04:57:00",28775,28775,28765,28770,511]
["2021-02-08","09:06:00",28850,28930,28830,28910,993,null,null,null,null,null,null,null,"2021-02-08","09:06:00",28845,28940,28830,28910,12112]
["2021-02-08","11:48:00",29400,29410,29392,29400,71,null,null,null,null,null,null,null,"2021-02-08","11:48:00",29400,29410,29395,29410,1134]
["2021-02-08","14:51:00",29330,29340,29320,29330,178,null,null,null,null,null,null,null,"2021-02-08","14:51:00",29335,29335,29325,29330,2122]
["2021-02-09","17:00:00",29310,29310,29300,29300,93,null,null,null,null,null,null,null,"2021-02-09","17:00:00",29310,29320,29295,29305,2003]
["2021-02-09","19:06:00",29330,29330,29330,29330,42,null,null,null,null,null,null,null,"2021-02-09","19:06:00",29330,29335,29325,29335,428]
["2021-02-09","20:51:00",29370,29370,29370,29370,12,null,null,null,null,null,null,null,"2021-02-09","20:51:00",29365,29370,29365,29370,236]
["2021-02-09","23:27:00",29460,29460,29450,29460,46,null,null,null,null,null,null,null,"2021-02-09","23:27:00",29460,29465,29450,29455,645]
["2021-02-09","02:36:00",29450,29450,29450,29450,4,null,null,null,null,null,null,null,"2021-02-09","02:36:00",29455,29455,29445,29445,253]
["2021-02-09","03:33:00",29460,29460,29460,29460,0,null,null,null,null,null,null,null,"2021-02-09","03:33:00",29460,29460,29460,29460,0]
["2021-02-09","08:45:00",29460,29510,29460,29500,669,null,null,null,null,null,null,null,"2021-02-09","08:45:00",29465,29510,29455,29505,7819]
["2021-02-09","10:24:00",29450,29470,29430,29430,203,null,null,null,null,null,null,null,"2021-02-09","10:24:00",29445,29465,29430,29435,1978]
["2021-02-09","13:27:00",29380,29390,29380,29390,250,null,null,null,null,null,null,null,"2021-02-09","13:27:00",29385,29395,29375,29390,1752]
["2021-02-09","14:51:00",29520,29520,29490,29490,415,null,null,null,null,null,null,null,"2021-02-09","14:51:00",29510,29510,29485,29490,2610]
["2021-02-10","18:30:00",29420,29420,29410,29420,29,null,null,null,null,null,null,null,"2021-02-10","18:30:00",29430,29430,29410,29415,873]
["2021-02-10","21:21:00",29420,29420,29420,29420,16,null,null,null,null,null,null,null,"2021-02-10","21:21:00",29425,29425,29420,29420,370]
["2021-02-10","22:09:00",29410,29410,29410,29410,3,null,null,null,null,null,null,null,"2021-02-10","22:09:00",29410,29410,29400,29400,354]
["2021-02-10","01:12:00",29400,29400,29390,29390,52,null,null,null,null,null,null,null,"2021-02-10","01:12:00",29400,29400,29395,29395,566]
["2021-02-10","02:30:00",29440,29440,29440,29440,2,null,null,null,null,null,null,null,"2021-02-10","02:30:00",29440,29445,29440,29445,79]
["2021-02-10","05:03:00",29460,29460,29460,29460,11,null,null,null,null,null,null,null,"2021-02-10","05:03:00",29460,29465,29460,29465,57]
["2021-02-10","11:06:00",29500,29500,29500,29500,172,null,null,null,null,null,null,null,"2021-02-10","11:06:00",29500,29510,29495,29505,2433]
["2021-02-10","11:48:00",29490,29490,29490,29490,166,null,null,null,null,null,null,null,"2021-02-10","11:48:00",29495,29495,29480,29490,1163]
["2021-02-10","14:57:00",29510,29530,29500,29530,1036,null,null,null,null,null,null,null,"2021-02-10","14:57:00",29505,29530,29500,29530,9900]
["2021-02-12","19:00:00",29440,29450,29440,29440,58,null,null,null,null,null,null,null,"2021-02-12","19:00:00",29445,29445,29435,29440,485]
["2021-02-12","21:15:00",29440,29440,29440,29440,2,null,null,null,null,null,null,null,"2021-02-12","21:15:00",29440,29445,29440,29440,362]
["2021-02-12","22:51:00",29430,29430,29430,29430,0,null,null,null,null,null,null,null,"2021-02-12","22:51:00",29435,29435,29430,29430,344]
["2021-02-12","23:36:00",29430,29430,29420,29430,30,null,null,null,null,null,null,null,"2021-02-12","23:36:00",29430,29435,29420,29430,969]
["2021-02-12","02:00:00",29280,29280,29260,29270,88,null,null,null,null,null,null,null,"2021-02-12","02:00:00",29285,29285,29260,29265,2255]
["2021-02-12","08:45:00",29470,29490,29460,29490,815,null,null,null,null,null,null,null,"2021-02-12","08:45:00",29470,29495,29460,29485,10223]
["2021-02-12","10:54:00",29420,29440,29420,29440,164,null,null,null,null,null,null,null,"2021-02-12","10:54:00",29420,29445,29415,29440,1408]
["2021-02-12","12:36:00",29460,29460,29440,29440,184,null,null,null,null,null,null,null,"2021-02-12","12:36:00",29460,29465,29430,29440,2017]
["2021-02-12","13:21:00",29470,29480,29470,29470,55,null,null,null,null,null,null,null,"2021-02-12","13:21:00",29475,29475,29460,29470,1213]
["2021-02-15","18:12:00",29390,29390,29380,29380,71,null,null,null,null,null,null,null,"2021-02-15","18:12:00",29380,29390,29375,29375,1446]
["2021-02-15","20:30:00",29420,29430,29420,29430,14,null,null,null,null,null,null,null,"2021-02-15","20:30:00",29420,29430,29415,29430,631]
["2021-02-15","21:15:00",29460,29460,29450,29450,35,null,null,null,null,null,null,null,"2021-02-15","21:15:00",29455,29455,29445,29450,481]
["2021-02-15","01:06:00",29550,29550,29540,29540,39,null,null,null,null,null,null,null,"2021-02-15","01:06:00",29545,29555,29545,29545,764]
["2021-02-15","03:12:00",29550,29550,29550,29550,11,null,null,null,null,null,null,null,"2021-02-15","03:12:00",29555,29555,29550,29550,235]
["2021-02-15","03:57:00",29550,29550,29550,29550,16,null,null,null,null,null,null,null,"2021-02-15","03:57:00",29545,29555,29545,29555,491]
["2021-02-15","10:24:00",29850,29850,29850,29850,31,null,null,null,null,null,null,null,"2021-02-15","10:24:00",29845,29860,29840,29855,1082]
["2021-02-15","11:00:00",29840,29860,29840,29860,218,null,null,null,null,null,null,null,"2021-02-15","11:00:00",29840,29870,29835,29865,3353]
["2021-02-15","14:45:00",30020,30060,30020,30060,535,null,null,null,null,null,null,null,"2021-02-15","14:45:00",30020,30055,30015,30055,7064]
["2021-02-16","18:09:00",30090,30090,30090,30090,85,null,null,null,null,null,null,null,"2021-02-16","18:09:00",30100,30100,30090,30095,1675]
["2021-02-16","18:54:00",30120,30120,30110,30110,9,null,null,null,null,null,null,null,"2021-02-16","18:54:00",30115,30115,30105,30105,412]
["2021-02-16","22:03:00",30100,30110,30100,30100,91,null,null,null,null,null,null,null,"2021-02-16","22:03:00",30100,30115,30100,30105,806]
["2021-02-16","22:45:00",30130,30130,30120,30120,14,null,null,null,null,null,null,null,"2021-02-16","22:45:00",30135,30135,30125,30130,620]
["2021-02-16","01:36:00",30230,30230,30230,30230,21,null,null,null,null,null,null,null,"2021-02-16","01:36:00",30230,30235,30225,30230,517]
["2021-02-16","04:09:00",30240,30240,30240,30240,0,null,null,null,null,null,null,null,"2021-02-16","04:09:00",30245,30245,30240,30245,29]
["2021-02-16","05:27:00",30250,30250,30250,30250,0,null,null,null,null,null,null,null,"2021-02-16","05:27:00",30255,30255,30255,30255,0]
["2021-02-16","11:42:00",30550,30550,30550,30550,5,null,null,null,null,null,null,null,"2021-02-16","11:42:00",30550,30550,30540,30545,988]
["2021-02-16","13:27:00",30600,30610,30590,30600,75,null,null,null,null,null,null,null,"2021-02-16","13:27:00",30600,30605,30590,30595,1502]
["2021-02-17","16:33:00",30540,30560,30540,30560,163,null,null,null,null,null,null,null,"2021-02-17","16:33:00",30540,30555,30535,30555,1686]
["2021-02-17","19:36:00",30490,30490,30490,30490,7,null,null,null,null,null,null,null,"2021-02-17","19:36:00",30490,30490,30485,30490,469]
["2021-02-17","20:45:00",30510,30510,30490,30500,83,null,null,null,null,null,null,null,"2021-02-17","20:45:00",30510,30515,30495,30500,1115]
["2021-02-17","23:15:00",30490,30490,30480,30490,24,null,null,null,null,null,null,null,"2021-02-17","23:15:00",30490,30500,30480,30495,1047]
["2021-02-17","01:06:00",30490,30490,30480,30490,72,null,null,null,null,null,null,null,"2021-02-17","01:06:00",30490,30500,30485,30485,1017]
["2021-02-17","03:06:00",30480,30480,30470,30470,33,null,null,null,null,null,null,null,"2021-02-17","03:06:00",30480,30480,30470,30470,551]
["2021-02-17","09:21:00",30200,30230,30200,30230,394,null,null,null,null,null,null,null,"2021-02-17","09:21:00",30200,30235,30190,30230,5138]
["2021-02-17","10:24:00",30210,30220,30210,30220,334,null,null,null,null,null,null,null,"2021-02-17","10:24:00",30210,30225,30205,30220,1892]
["2021-02-17","13:00:00",30320,30320,30310,30310,108,null,null,null,null,null,null,null,"2021-02-17","13:00:00",30325,30325,30310,30315,2043]
["2021-02-17","13:57:00",30280,30280,30270,30270,55,null,null,null,null,null,null,null,"2021-02-17","13:57:00",30280,30280,30265,30275,1371]
["2021-02-18","17:42:00",30390,30400,30390,30390,58,null,null,null,null,null,null,null,"2021-02-18","17:42:00",30380,30395,30380,30385,1267]
["2021-02-18","21:06:00",30390,30390,30390,30390,25,null,null,null,null,null,null,null,"2021-02-18","21:06:00",30395,30395,30385,30385,670]
["2021-02-18","21:51:00",30390,30390,30390,30390,6,null,null,null,null,null,null,null,"2021-02-18","21:51:00",30395,30395,30385,30390,183]
["2021-02-18","23:48:00",30290,30310,30290,30310,150,null,null,null,null,null,null,null,"2021-02-18","23:48:00",30285,30310,30285,30310,2441]
["2021-02-18","01:42:00",30180,30180,30150,30170,111,null,null,null,null,null,null,null,"2021-02-18","01:42:00",30180,30180,30150,30175,2658]
["2021-02-18","04:09:00",30280,30290,30280,30280,31,null,null,null,null,null,null,null,"2021-02-18","04:09:00",30280,30290,30280,30285,641]
["2021-02-18","10:39:00",30280,30290,30260,30260,331,null,null,null,null,null,null,null,"2021-02-18","10:39:00",30285,30290,30255,30265,5970]
["2021-02-18","11:36:00",30350,30350,30350,30350,41,null,null,null,null,null,null,null,"2021-02-18","11:36:00",30345,30350,30340,30350,1419]
["2021-02-18","13:27:00",30190,30190,30170,30190,71,null,null,null,null,null,null,null,"2021-02-18","13:27:00",30190,30200,30165,30195,2297]
["2021-02-19","16:39:00",30200,30200,30190,30190,89,null,null,null,null,null,null,null,"2021-02-19","16:39:00",30200,30205,30185,30190,1607]
["2021-02-19","19:30:00",30170,30180,30160,30160,50,null,null,null,null,null,null,null,"2021-02-19","19:30:00",30165,30175,30160,30160,1043]
["2021-02-19","22:54:00",29990,30000,29990,30000,61,null,null,null,null,null,null,null,"2021-02-19","22:54:00",29995,30005,29985,29990,1803]
["2021-02-19","23:21:00",30000,30010,30000,30000,84,null,null,null,null,null,null,null,"2021-02-19","23:21:00",29990,30005,29990,29995,1546]
["2021-02-19","02:12:00",29960,29980,29960,29980,102,null,null,null,null,null,null,null,"2021-02-19","02:12:00",29955,29990,29955,29980,1518]
["2021-02-19","03:39:00",30030,30030,30020,30020,46,null,null,null,null,null,null,null,"2021-02-19","03:39:00",30035,30035,30015,30025,565]
["2021-02-19","09:15:00",30030,30070,30030,30060,170,null,null,null,null,null,null,null,"2021-02-19","09:15:00",30030,30070,30020,30060,4578]
["2021-02-19","12:33:00",29840,29890,29840,29890,383,null,null,null,null,null,null,null,"2021-02-19","12:33:00",29845,29900,29835,29890,5482]
["2021-02-19","13:06:00",29872,29872,29850,29850,150,null,null,null,null,null,null,null,"2021-02-19","13:06:00",29875,29875,29850,29850,2426]
["2021-02-22","17:09:00",30050,30070,30050,30060,155,null,null,null,null,null,null,null,"2021-02-22","17:09:00",30055,30070,30050,30060,1932]
["2021-02-22","19:51:00",30180,30180,30180,30180,59,null,null,null,null,null,null,null,"2021-02-22","19:51:00",30180,30185,30180,30180,845]
["2021-02-22","21:00:00",30110,30120,30110,30120,44,null,null,null,null,null,null,null,"2021-02-22","21:00:00",30110,30125,30105,30125,1038]
["2021-02-22","23:51:00",30190,30200,30190,30200,112,null,null,null,null,null,null,null,"2021-02-22","23:51:00",30185,30205,30185,30195,1996]
["2021-02-22","00:36:00",30240,30250,30240,30250,50,null,null,null,null,null,null,null,"2021-02-22","00:36:00",30245,30260,30240,30250,1223]
["2021-02-22","03:42:00",30230,30240,30230,30240,84,null,null,null,null,null,null,null,"2021-02-22","03:42:00",30225,30245,30225,30240,1619]
["2021-02-22","09:45:00",30390,30400,30370,30370,455,null,null,null,null,null,null,null,"2021-02-22","09:45:00",30390,30405,30365,30375,5360]
["2021-02-22","12:03:00",30170,30190,30170,30190,103,null,null,null,null,null,null,null,"2021-02-22","12:03:00",30180,30195,30175,30195,1410]
["2021-02-22","13:36:00",30270,30270,30260,30270,206,null,null,null,null,null,null,null,"2021-02-22","13:36:00",30275,30275,30255,30260,2400]
["2021-02-24","16:48:00",30100,30100,30090,30090,45,null,null,null,null,null,null,null,"2021-02-24","16:48:00",30100,30105,30080,30085,1215]
["2021-02-24","18:39:00",30040,30050,30030,30030,57,null,null,null,null,null,null,null,"2021-02-24","18:39:00",30040,30050,30030,30030,1159]
["2021-02-24","21:30:00",30070,30070,30070,30070,27,null,null,null,null,null,null,null,"2021-02-24","21:30:00",30080,30080,30065,30075,721]
["2021-02-24","23:42:00",30010,30030,30010,30030,55,null,null,null,null,null,null,null,"2021-02-24","23:42:00",30015,30040,30000,30035,1984]
["2021-02-24","01:21:00",30100,30110,30100,30100,77,null,null,null,null,null,null,null,"2021-02-24","01:21:00",30095,30110,30090,30095,2105]
["2021-02-24","04:12:00",30150,30150,30150,30150,1,null,null,null,null,null,null,null,"2021-02-24","04:12:00",30150,30150,30140,30140,226]
["2021-02-24","09:00:00",29990,30070,29960,30050,1295,null,null,null,null,null,null,null,"2021-02-24","09:00:00",29995,30075,29965,30055,19422]
["2021-02-24","11:15:00",29910,29930,29910,29930,156,null,null,null,null,null,null,null,"2021-02-24","11:15:00",29915,29930,29910,29930,2084]
["2021-02-24","12:12:00",29870,29880,29870,29880,202,null,null,null,null,null,null,null,"2021-02-24","12:12:00",29865,29885,29860,29875,2018]
["2021-02-24","15:06:00",29640,29640,29610,29620,629,null,null,null,null,null,null,null,"2021-02-24","15:06:00",29640,29645,29615,29620,4811]
["2021-02-25","19:09:00",29880,29890,29880,29880,64,null,null,null,null,null,null,null,"2021-02-25","19:09:00",29880,29885,29875,29885,798]
["2021-02-25","20:06:00",29860,29860,29860,29860,23,null,null,null,null,null,null,null,"2021-02-25","20:06:00",29860,29865,29855,29860,692]
["2021-02-25","22:24:00",29900,29910,29900,29910,45,null,null,null,null,null,null,null,"2021-02-25","22:24:00",29900,29915,29895,29915,1178]
["2021-02-25","23:45:00",29800,29850,29800,29850,166,null,null,null,null,null,null,null,"2021-02-25","23:45:00",29800,29850,29790,29845,5262]
["2021-02-25","02:45:00",30040,30050,30040,30040,65,null,null,null,null,null,null,null,"2021-02-25","02:45:00",30035,30045,30035,30035,770]
["2021-02-25","08:54:00",30230,30230,30210,30220,253,null,null,null,null,null,null,null,"2021-02-25","08:54:00",30225,30230,30215,30220,2073]
["2021-02-25","09:51:00",30160,30170,30160,30170,258,null,null,null,null,null,null,null,"2021-02-25","09:51:00",30165,30175,30160,30170,2730]
["2021-02-25","12:03:00",30160,30160,30160,30160,47,null,null,null,null,null,null,null,"2021-02-25","12:03:00",30165,30165,30155,30165,608]
["2021-02-25","13:30:00",30130,30140,30130,30130,207,null,null,null,null,null,null,null,"2021-02-25","13:30:00",30125,30140,30125,30135,2708]
["2021-02-26","17:45:00",30170,30190,30170,30180,58,null,null,null,null,null,null,null,"2021-02-26","17:45:00",30175,30195,30170,30180,1615]
["2021-02-26","19:21:00",30170,30170,30170,30170,52,null,null,null,null,null,null,null,"2021-02-26","19:21:00",30170,30175,30165,30170,1023]
["2021-02-26","21:36:00",30120,30120,30120,30120,32,null,null,null,null,null,null,null,"2021-02-26","21:36:00",30115,30120,30110,30120,821]
["2021-02-26","00:27:00",30080,30080,30050,30070,141,null,null,null,null,null,null,null,"2021-02-26","00:27:00",30080,30085,30050,30070,3030]
["2021-02-26","01:27:00",30010,30010,30000,30010,46,null,null,null,null,null,null,null,"2021-02-26","01:27:00",30020,30025,30000,30010,2459]
["2021-02-26","04:18:00",29830,29850,29830,29850,65,null,null,null,null,null,null,null,"2021-02-26","04:18:00",29830,29855,29830,29850,1173]
["2021-02-26","09:00:00",29610,29640,29520,29570,1955,null,null,null,null,null,null,null,"2021-02-26","09:00:00",29615,29640,29525,29575,19595]
["2021-02-26","11:09:00",29400,29410,29380,29400,264,null,null,null,null,null,null,null,"2021-02-26","11:09:00",29405,29415,29385,29405,3779]
["2021-02-26","14:12:00",29180,29180,29150,29170,246,null,null,null,null,null,null,null,"2021-02-26","14:12:00",29180,29180,29155,29165,3873]
["2021-02-26","15:06:00",29220,29220,29110,29170,1301,null,null,null,null,null,null,null,"2021-02-26","15:06:00",29215,29225,29115,29170,10332]
["2021-03-01","19:15:00",29430,29440,29430,29440,46,null,null,null,null,null,null,null,"2021-03-01","19:15:00",29435,29445,29425,29440,979]
["2021-03-01","22:06:00",29330,29330,29310,29310,77,null,null,null,null,null,null,null,"2021-03-01","22:06:00",29330,29335,29300,29315,4009]
["2021-03-01","22:24:00",29350,29350,29340,29340,32,null,null,null,null,null,null,null,"2021-03-01","22:24:00",29345,29355,29330,29340,1363]
["2021-03-01","01:57:00",29370,29380,29370,29380,90,null,null,null,null,null,null,null,"2021-03-01","01:57:00",29365,29390,29365,29385,1902]
["2021-03-01","02:42:00",29440,29440,29420,29430,45,null,null,null,null,null,null,null,"2021-03-01","02:42:00",29440,29445,29420,29430,1156]
["2021-03-01","09:51:00",29640,29650,29620,29620,93,null,null,null,null,null,null,null,"2021-03-01","09:51:00",29650,29655,29620,29625,2651]
["2021-03-01","11:51:00",29620,29620,29620,29620,12,null,null,null,null,null,null,null,"2021-03-01","11:51:00",29620,29625,29615,29615,608]
["2021-03-01","14:12:00",29600,29600,29590,29590,67,null,null,null,null,null,null,null,"2021-03-01","14:12:00",29600,29605,29595,29595,1045]
["2021-03-02","16:54:00",29610,29620,29610,29620,75,null,null,null,null,null,null,null,"2021-03-02","16:54:00",29610,29620,29600,29615,1664]
["2021-03-02","17:39:00",29590,29590,29580,29580,260,null,null,null,null,null,null,null,"2021-03-02","17:39:00",29590,29595,29575,29580,1765]
["2021-03-02","21:30:00",29510,29510,29510,29510,0,null,null,null,null,null,null,null,"2021-03-02","21:30:00",29520,29520,29510,29510,307]
["2021-03-02","23:36:00",29610,29610,29590,29610,171,null,null,null,null,null,null,null,"2021-03-02","23:36:00",29615,29615,29590,29610,3526]
["2021-03-02","00:21:00",29740,29740,29730,29740,144,null,null,null,null,null,null,null,"2021-03-02","00:21:00",29745,29745,29730,29740,2699]
["2021-03-02","02:15:00",29780,29780,29760,29760,70,null,null,null,null,null,null,null,"2021-03-02","02:15:00",29785,29785,29760,29765,889]
["2021-03-02","09:30:00",29930,29940,29890,29890,247,null,null,null,null,null,null,null,"2021-03-02","09:30:00",29930,29945,29890,29890,3967]
["2021-03-02","10:15:00",29760,29760,29740,29760,412,null,null,null,null,null,null,null,"2021-03-02","10:15:00",29760,29765,29745,29765,3811]
["2021-03-02","13:42:00",29440,29440,29420,29430,798,null,null,null,null,null,null,null,"2021-03-02","13:42:00",29440,29445,29415,29435,2610]
["2021-03-02","14:06:00",29380,29410,29370,29410,166,null,null,null,null,null,null,null,"2021-03-02","14:06:00",29380,29405,29375,29405,2325]
["2021-03-03","18:27:00",29410,29410,29390,29410,23,null,null,null,null,null,null,null,"2021-03-03","18:27:00",29410,29420,29395,29420,1623]
["2021-03-03","21:15:00",29580,29580,29560,29570,99,null,null,null,null,null,null,null,"2021-03-03","21:15:00",29575,29580,29555,29570,1494]
["2021-03-03","22:00:00",29570,29570,29560,29560,27,null,null,null,null,null,null,null,"2021-03-03","22:00:00",29570,29575,29560,29570,700]
["2021-03-03","01:21:00",29530,29530,29510,29510,8,null,null,null,null,null,null,null,"2021-03-03","01:21:00",29525,29535,29505,29510,1158]
["2021-03-03","01:51:00",29500,29510,29490,29510,25,null,null,null,null,null,null,null,"2021-03-03","01:51:00",29500,29510,29500,29510,598]
["2021-03-03","04:42:00",29560,29560,29550,29550,12,null,null,null,null,null,null,null,"2021-03-03","04:42:00",29560,29560,29550,29550,608]
["2021-03-03","10:39:00",29400,29430,29400,29430,244,null,null,null,null,null,null,null,"2021-03-03","10:39:00",29400,29435,29395,29430,4340]
["2021-03-03","11:45:00",29500,29520,29500,29510,104,null,null,null,null,null,null,null,"2021-03-03","11:45:00",29505,29520,29490,29515,1274]
["2021-03-03","14:36:00",29530,29550,29530,29540,129,null,null,null,null,null,null,null,"2021-03-03","14:36:00",29535,29550,29535,29535,1806]
["2021-03-04","17:57:00",29720,29720,29700,29710,39,null,null,null,null,null,null,null,"2021-03-04","17:57:00",29720,29720,29705,29710,493]
["2021-03-04","19:39:00",29730,29730,29720,29720,47,null,null,null,null,null,null,null,"2021-03-04","19:39:00",29730,29730,29715,29715,1077]
["2021-03-04","22:18:00",29640,29640,29630,29640,36,null,null,null,null,null,null,null,"2021-03-04","22:18:00",29645,29650,29630,29635,1780]
["2021-03-04","23:30:00",29540,29600,29530,29600,302,null,null,null,null,null,null,null,"2021-03-04","23:30:00",29535,29600,29530,29600,6552]
["2021-03-04","02:21:00",29520,29520,29520,29520,33,null,null,null,null,null,null,null,"2021-03-04","02:21:00",29525,29525,29515,29515,581]
["2021-03-04","04:24:00",29410,29420,29410,29410,51,null,null,null,null,null,null,null,"2021-03-04","04:24:00",29415,29425,29400,29410,1119]
["2021-03-04","09:24:00",29220,29230,29200,29200,174,null,null,null,null,null,null,null,"2021-03-04","09:24:00",29220,29235,29190,29195,3724]
["2021-03-04","12:27:00",29050,29060,29040,29050,71,null,null,null,null,null,null,null,"2021-03-04","12:27:00",29045,29060,29040,29045,2767]
["2021-03-04","13:42:00",28830,28850,28820,28850,359,null,null,null,null,null,null,null,"2021-03-04","13:42:00",28830,28850,28825,28845,5138]
["2021-03-05","17:18:00",29080,29130,29080,29130,82,null,null,null,null,null,null,null,"2021-03-05","17:18:00",29080,29125,29080,29125,2539]
["2021-03-05","18:15:00",29050,29060,29040,29060,206,null,null,null,null,null,null,null,"2021-03-05","18:15:00",29050,29070,29040,29065,2686]
["2021-03-05","21:00:00",29050,29060,29050,29050,33,null,null,null,null,null,null,null,"2021-03-05","21:00:00",29045,29065,29040,29050,1855]
["2021-03-05","00:00:00",29060,29070,29030,29070,279,null,null,null,null,null,null,null,"2021-03-05","00:00:00",29065,29080,29035,29070,5639]
["2021-03-05","00:57:00",29160,29220,29160,29200,368,null,null,null,null,null,null,null,"2021-03-05","00:57:00",29155,29220,29150,29200,6832]
["2021-03-05","03:06:00",28980,28980,28960,28970,145,null,null,null,null,null,null,null,"2021-03-05","03:06:00",28985,28990,28950,28975,4214]
["2021-03-05","04:48:00",29030,29050,29010,29010,373,null,null,null,null,null,null,null,"2021-03-05","04:48:00",29030,29060,29000,29005,6518]
["2021-03-05","10:39:00",28450,28480,28420,28430,409,null,null,null,null,null,null,null,"2021-03-05","10:39:00",28445,28475,28415,28425,7712]
["2021-03-05","13:45:00",28750,28780,28730,28780,230,null,null,null,null,null,null,null,"2021-03-05","13:45:00",28755,28780,28735,28780,5647]
["2021-03-05","14:42:00",28760,28780,28760,28780,213,null,null,null,null,null,null,null,"2021-03-05","14:42:00",28770,28785,28750,28780,3191]
["2021-03-08","17:57:00",28770,28770,28740,28750,103,null,null,null,null,null,null,null,"2021-03-08","17:57:00",28765,28775,28740,28755,2308]
["2021-03-08","19:45:00",28800,28800,28780,28790,87,null,null,null,null,null,null,null,"2021-03-08","19:45:00",28795,28800,28780,28790,1333]
["2021-03-08","22:36:00",28830,28850,28800,28840,191,null,null,null,null,null,null,null,"2021-03-08","22:36:00",28830,28855,28800,28840,5890]
["2021-03-08","00:03:00",28890,28920,28870,28920,163,null,null,null,null,null,null,null,"2021-03-08","00:03:00",28890,28925,28870,28920,4869]
["2021-03-08","02:27:00",28860,28880,28860,28870,75,null,null,null,null,null,null,null,"2021-03-08","02:27:00",28860,28880,28850,28870,2115]
["2021-03-08","05:18:00",29130,29150,29130,29150,65,null,null,null,null,null,null,null,"2021-03-08","05:18:00",29130,29150,29125,29150,1050]
["2021-03-08","11:30:00",28930,28930,28900,28930,414,null,null,null,null,null,null,null,"2021-03-08","11:30:00",28930,28940,28905,28940,6208]
["2021-03-08","12:21:00",28870,28870,28840,28849,319,null,null,null,null,null,null,null,"2021-03-08","12:21:00",28870,28870,28835,28845,4218]
["2021-03-09","17:03:00",28690,28690,28640,28650,277,null,null,null,null,null,null,null,"2021-03-09","17:03:00",28690,28700,28640,28655,5332]
["2021-03-09","17:24:00",28680,28680,28640,28670,1013,null,null,null,null,null,null,null,"2021-03-09","17:24:00",28675,28680,28635,28660,3452]
["2021-03-09","20:15:00",28730,28730,28730,28730,72,null,null,null,null,null,null,null,"2021-03-09","20:15:00",28740,28740,28720,28730,1001]
["2021-03-09","23:09:00",28890,28890,28878,28890,34,null,null,null,null,null,null,null,"2021-03-09","23:09:00",28890,28895,28870,28895,1493]
["2021-03-09","00:06:00",28910,28970,28910,28960,134,null,null,null,null,null,null,null,"2021-03-09","00:06:00",28910,28965,28910,28955,3794]
["2021-03-09","02:57:00",29050,29060,29050,29050,10,null,null,null,null,null,null,null,"2021-03-09","02:57:00",29050,29055,29040,29045,754]
["2021-03-09","05:15:00",28850,28850,28830,28830,51,null,null,null,null,null,null,null,"2021-03-09","05:15:00",28855,28860,28825,28825,823]
["2021-03-09","10:00:00",28700,28770,28680,28760,398,null,null,null,null,null,null,null,"2021-03-09","10:00:00",28695,28770,28675,28765,6639]
["2021-03-09","12:51:00",29010,29040,29000,29020,563,null,null,null,null,null,null,null,"2021-03-09","12:51:00",29010,29040,28990,29015,5933]
["2021-03-09","13:12:00",28990,29000,28960,28960,1389,null,null,null,null,null,null,null,"2021-03-09","13:12:00",28990,29005,28955,28955,3915]
["2021-03-10","17:54:00",29030,29036,29030,29030,71,null,null,null,null,null,null,null,"2021-03-10","17:54:00",29035,29035,29025,29035,695]
["2021-03-10","20:06:00",29175,29180,29170,29180,232,null,null,null,null,null,null,null,"2021-03-10","20:06:00",29175,29190,29170,29185,1986]
["2021-03-10","21:45:00",29140,29150,29140,29150,24,null,null,null,null,null,null,null,"2021-03-10","21:45:00",29145,29155,29140,29150,1010]
["2021-03-10","00:36:00",29240,29240,29220,29230,69,null,null,null,null,null,null,null,"2021-03-10","00:36:00",29240,29245,29225,29240,1487]
["2021-03-10","03:00:00",29250,29270,29250,29270,63,null,null,null,null,null,null,null,"2021-03-10","03:00:00",29245,29270,29245,29270,1005]
["2021-03-10","04:27:00",29240,29244,29240,29240,36,null,null,null,null,null,null,null,"2021-03-10","04:27:00",29240,29245,29240,29240,344]
["2021-03-10","10:30:00",29074,29075,29030,29030,227,null,null,null,null,null,null,null,"2021-03-10","10:30:00",29070,29070,29030,29030,4111]
["2021-03-10","12:18:00",29124,29124,29100,29103,217,null,null,null,null,null,null,null,"2021-03-10","12:18:00",29120,29125,29100,29105,2108]
["2021-03-10","14:21:00",29023,29040,29011,29040,628,null,null,null,null,null,null,null,"2021-03-10","14:21:00",29025,29042,29020,29042,2002]
["2021-03-10","15:06:00",29080,29080,29030,29040,108,null,null,null,null,null,null,null,"2021-03-10","15:06:00",29070,29075,29035,29035,1830]
["2021-03-11","19:36:00",29090,29100,29090,29100,22,null,null,null,null,null,null,null,"2021-03-11","19:36:00",29085,29100,29085,29095,564]
["2021-03-11","22:15:00",29050,29050,29040,29040,47,null,null,null,null,null,null,null,"2021-03-11","22:15:00",29045,29050,29040,29045,612]
["2021-03-11","23:57:00",29185,29190,29160,29160,100,null,null,null,null,null,null,null,"2021-03-11","23:57:00",29185,29190,29150,29160,2244]
["2021-03-11","02:06:00",29160,29160,29140,29160,70,null,null,null,null,null,null,null,"2021-03-11","02:06:00",29160,29165,29145,29160,611]
["2021-03-11","02:51:00",29170,29180,29170,29170,33,null,null,null,null,null,null,null,"2021-03-11","02:51:00",29165,29180,29160,29160,523]
["2021-03-11","09:15:00",29105,29105,29070,29080,1690,null,null,null,null,null,null,null,"2021-03-11","09:15:00",29105,29105,29065,29080,3306]
["2021-03-11","12:00:00",29201,29201,29200,29201,10,null,null,null,null,null,null,null,"2021-03-11","12:00:00",29205,29210,29200,29200,422]
["2021-03-11","12:57:00",29161,29170,29140,29150,288,null,null,null,null,null,null,null,"2021-03-11","12:57:00",29165,29170,29145,29150,1897]
["2021-03-12","16:33:00",29160,29160,29150,29150,147,null,null,null,null,null,null,null,"2021-03-12","16:33:00",29165,29165,29145,29150,2880]
["2021-03-12","17:48:00",29120,29130,29110,29130,104,null,null,null,null,null,null,null,"2021-03-12","17:48:00",29115,29125,29110,29125,790]
["2021-03-12","20:51:00",29130,29130,29120,29120,25,null,null,null,null,null,null,null,"2021-03-12","20:51:00",29130,29135,29115,29120,585]
["2021-03-12","22:39:00",29130,29150,29130,29150,15,null,null,null,null,null,null,null,"2021-03-12","22:39:00",29130,29140,29130,29140,703]
["2021-03-12","00:30:00",29140,29140,29140,29140,19,null,null,null,null,null,null,null,"2021-03-12","00:30:00",29140,29150,29135,29145,1226]
["2021-03-12","03:00:00",29160,29160,29160,29160,32,null,null,null,null,null,null,null,"2021-03-12","03:00:00",29155,29165,29150,29165,559]
["2021-03-12","04:21:00",29130,29130,29130,29130,9,null,null,null,null,null,null,null,"2021-03-12","04:21:00",29130,29135,29125,29135,183]
["2021-03-12","10:36:00",29210,29230,29190,29190,198,null,null,null,null,null,null,null,"2021-03-12","10:36:00",29210,29225,29180,29190,4202]
["2021-03-12","12:18:00",29350,29370,29350,29350,187,null,null,null,null,null,null,null,"2021-03-12","12:18:00",29350,29365,29340,29345,2456]
["2021-03-12","14:15:00",29550,29550,29520,29520,238,null,null,null,null,null,null,null,"2021-03-12","14:15:00",29555,29555,29510,29520,3349]
["2021-03-15","18:30:00",29370,29390,29370,29380,79,null,null,null,null,null,null,null,"2021-03-15","18:30:00",29375,29385,29365,29380,964]
["2021-03-15","19:36:00",29400,29400,29400,29400,105,null,null,null,null,null,null,null,"2021-03-15","19:36:00",29405,29405,29395,29400,1000]
["2021-03-15","22:09:00",29450,29450,29440,29450,28,null,null,null,null,null,null,null,"2021-03-15","22:09:00",29445,29455,29440,29450,1049]
["2021-03-15","01:12:00",29430,29430,29430,29430,25,null,null,null,null,null,null,null,"2021-03-15","01:12:00",29435,29440,29430,29430,491]
["2021-03-15","01:42:00",29430,29430,29420,29430,50,null,null,null,null,null,null,null,"2021-03-15","01:42:00",29425,29430,29420,29425,707]
["2021-03-15","05:03:00",29500,29500,29500,29500,13,null,null,null,null,null,null,null,"2021-03-15","05:03:00",29505,29505,29500,29505,259]
["2021-03-15","09:00:00",29640,29660,29560,29590,1092,null,null,null,null,null,null,null,"2021-03-15","09:00:00",29645,29660,29560,29590,17766]
["2021-03-15","13:09:00",29550,29550,29540,29540,68,null,null,null,null,null,null,null,"2021-03-15","13:09:00",29550,29550,29540,29545,1646]
["2021-03-15","14:57:00",29590,29600,29580,29590,380,null,null,null,null,null,null,null,"2021-03-15","14:57:00",29585,29595,29575,29585,6457]
["2021-03-16","16:33:00",29530,29530,29530,29530,50,null,null,null,null,null,null,null,"2021-03-16","16:33:00",29535,29535,29520,29520,2129]
["2021-03-16","20:00:00",29580,29580,29570,29580,11,null,null,null,null,null,null,null,"2021-03-16","20:00:00",29585,29585,29570,29575,499]
["2021-03-16","20:45:00",29570,29570,29560,29560,11,null,null,null,null,null,null,null,"2021-03-16","20:45:00",29565,29565,29560,29560,200]
["2021-03-16","00:48:00",29430,29440,29420,29440,75,null,null,null,null,null,null,null,"2021-03-16","00:48:00",29425,29445,29425,29440,1616]
["2021-03-16","02:42:00",29560,29560,29560,29560,1,null,null,null,null,null,null,null,"2021-03-16","02:42:00",29555,29555,29550,29550,192]
["2021-03-16","03:27:00",29580,29590,29580,29580,12,null,null,null,null,null,null,null,"2021-03-16","03:27:00",29580,29580,29575,29580,194]
["2021-03-16","10:06:00",29680,29710,29680,29710,294,null,null,null,null,null,null,null,"2021-03-16","10:06:00",29685,29710,29680,29710,4468]
["2021-03-16","12:36:00",29780,29800,29780,29800,227,null,null,null,null,null,null,null,"2021-03-16","12:36:00",29790,29805,29780,29800,3479]
["2021-03-16","13:21:00",29740,29740,29720,29740,201,null,null,null,null,null,null,null,"2021-03-16","13:21:00",29745,29750,29725,29740,3539]
["2021-03-16","14:51:00",29730,29740,29730,29730,514,null,null,null,null,null,null,null,"2021-03-16","14:51:00",29740,29745,29725,29730,3104]
["2021-03-17","18:24:00",29710,29710,29700,29700,42,null,null,null,null,null,null,null,"2021-03-17","18:24:00",29705,29710,29700,29700,472]
["2021-03-17","21:45:00",29740,29740,29740,29740,27,null,null,null,null,null,null,null,"2021-03-17","21:45:00",29740,29750,29735,29745,982]
["2021-03-17","00:21:00",29750,29750,29750,29750,42,null,null,null,null,null,null,null,"2021-03-17","00:21:00",29745,29755,29745,29750,641]
["2021-03-17","01:06:00",29770,29770,29770,29770,51,null,null,null,null,null,null,null,"2021-03-17","01:06:00",29765,29775,29765,29775,661]
["2021-03-17","03:51:00",29680,29680,29680,29680,15,null,null,null,null,null,null,null,"2021-03-17","03:51:00",29680,29680,29670,29680,402]
["2021-03-17","04:57:00",29680,29700,29680,29700,70,null,null,null,null,null,null,null,"2021-03-17","04:57:00",29675,29705,29670,29700,1159]
["2021-03-17","11:00:00",29810,29810,29790,29800,200,null,null,null,null,null,null,null,"2021-03-17","11:00:00",29810,29810,29790,29795,3018]
["2021-03-17","13:57:00",29720,29720,29710,29720,117,null,null,null,null,null,null,null,"2021-03-17","13:57:00",29715,29720,29705,29720,1832]
["2021-03-17","14:51:00",29710,29720,29710,29720,92,null,null,null,null,null,null,null,"2021-03-17","14:51:00",29710,29720,29705,29715,1580]
["2021-03-18","18:54:00",29720,29720,29720,29720,0,null,null,null,null,null,null,null,"2021-03-18","18:54:00",29725,29730,29720,29725,41]
["2021-03-18","21:15:00",29690,29690,29690,29690,13,null,null,null,null,null,null,null,"2021-03-18","21:15:00",29690,29700,29685,29690,825]
["2021-03-18","22:45:00",29710,29710,29710,29710,46,null,null,null,null,null,null,null,"2021-03-18","22:45:00",29710,29720,29710,29715,1502]
["2021-03-18","01:36:00",29680,29680,29680,29680,22,null,null,null,null,null,null,null,"2021-03-18","01:36:00",29685,29685,29675,29685,602]
["2021-03-18","02:36:00",29700,29700,29690,29700,4,null,null,null,null,null,null,null,"2021-03-18","02:36:00",29700,29700,29690,29695,277]
["2021-03-18","05:27:00",29850,29850,29850,29850,0,null,null,null,null,null,null,null,"2021-03-18","05:27:00",29855,29855,29855,29855,0]
["2021-03-18","10:54:00",30200,30220,30170,30220,409,null,null,null,null,null,null,null,"2021-03-18","10:54:00",30200,30225,30175,30225,5620]
["2021-03-18","12:30:00",29960,30020,29950,30000,1438,null,null,null,null,null,null,null,"2021-03-18","12:30:00",29960,30020,29950,30000,13744]
["2021-03-19","16:33:00",30020,30040,30020,30020,231,null,null,null,null,null,null,null,"2021-03-19","16:33:00",30020,30030,30010,30015,2294]
["2021-03-19","18:12:00",29950,29950,29950,29950,24,null,null,null,null,null,null,null,"2021-03-19","18:12:00",29945,29960,29945,29955,954]
["2021-03-19","20:24:00",29970,29970,29970,29970,24,null,null,null,null,null,null,null,"2021-03-19","20:24:00",29970,29975,29970,29970,275]
["2021-03-19","21:21:00",29930,29930,29930,29930,23,null,null,null,null,null,null,null,"2021-03-19","21:21:00",29935,29935,29925,29930,609]
["2021-03-19","00:18:00",29990,30010,29990,30010,15,null,null,null,null,null,null,null,"2021-03-19","00:18:00",29995,30000,29990,30000,505]
["2021-03-19","03:06:00",29990,29990,29980,29980,20,null,null,null,null,null,null,null,"2021-03-19","03:06:00",29985,29995,29985,29985,446]
["2021-03-19","04:39:00",29800,29800,29780,29790,132,null,null,null,null,null,null,null,"2021-03-19","04:39:00",29810,29810,29785,29790,1733]
["2021-03-19","10:09:00",29850,29850,29830,29830,240,null,null,null,null,null,null,null,"2021-03-19","10:09:00",29845,29855,29825,29830,2401]
["2021-03-19","11:06:00",29790,29790,29780,29790,328,null,null,null,null,null,null,null,"2021-03-19","11:06:00",29785,29795,29780,29790,2715]
["2021-03-19","13:57:00",29690,29690,29670,29670,172,null,null,null,null,null,null,null,"2021-03-19","13:57:00",29695,29695,29675,29680,2037]
["2021-03-22","18:03:00",29580,29580,29550,29550,205,null,null,null,null,null,null,null,"2021-03-22","18:03:00",29580,29580,29550,29550,2434]
["2021-03-22","19:00:00",29560,29570,29560,29560,79,null,null,null,null,null,null,null,"2021-03-22","19:00:00",29560,29570,29555,29555,970]
["2021-03-22","21:15:00",29350,29380,29350,29380,107,null,null,null,null,null,null,null,"2021-03-22","21:15:00",29350,29390,29345,29385,2040]
["2021-03-22","00:45:00",29170,29190,29170,29180,77,null,null,null,null,null,null,null,"2021-03-22","00:45:00",29170,29190,29165,29180,1913]
["2021-03-22","01:42:00",29250,29250,29250,29250,66,null,null,null,null,null,null,null,"2021-03-22","01:42:00",29245,29260,29245,29250,1223]
["2021-03-22","03:21:00",29290,29290,29290,29290,13,null,null,null,null,null,null,null,"2021-03-22","03:21:00",29300,29300,29290,29295,807]
["2021-03-22","08:45:00",29250,29260,29200,29200,959,null,null,null,null,null,null,null,"2021-03-22","08:45:00",29245,29250,29190,29200,10277]
["2021-03-22","10:54:00",29070,29120,29060,29100,781,null,null,null,null,null,null,null,"2021-03-22","10:54:00",29065,29115,29060,29095,9208]
["2021-03-22","14:30:00",28990,29030,28970,29030,278,null,null,null,null,null,null,null,"2021-03-22","14:30:00",28995,29040,28975,29035,5231]
["2021-03-23","16:39:00",28820,28830,28810,28830,109,null,null,null,null,null,null,null,"2021-03-23","16:39:00",28820,28840,28800,28825,2528]
["2021-03-23","18:12:00",28800,28800,28790,28790,117,null,null,null,null,null,null,null,"2021-03-23","18:12:00",28800,28805,28780,28780,2452]
["2021-03-23","20:18:00",28940,28940,28930,28940,37,null,null,null,null,null,null,null,"2021-03-23","20:18:00",28940,28950,28935,28945,1530]
["2021-03-23","23:21:00",29040,29050,29040,29050,33,null,null,null,null,null,null,null,"2021-03-23","23:21:00",29050,29055,29040,29055,1683]
["2021-03-23","02:27:00",29190,29190,29190,29190,8,null,null,null,null,null,null,null,"2021-03-23","02:27:00",29180,29195,29180,29190,620]
["2021-03-23","03:12:00",29200,29200,29200,29200,4,null,null,null,null,null,null,null,"2021-03-23","03:12:00",29210,29210,29200,29200,340]
["2021-03-23","09:15:00",29290,29310,29290,29300,442,null,null,null,null,null,null,null,"2021-03-23","09:15:00",29285,29310,29280,29300,6707]
["2021-03-23","11:45:00",29010,29020,29010,29010,55,null,null,null,null,null,null,null,"2021-03-23","11:45:00",29010,29030,29005,29015,1175]
["2021-03-23","13:06:00",28980,29000,28980,28980,245,null,null,null,null,null,null,null,"2021-03-23","13:06:00",28980,29000,28975,28985,3552]
["2021-03-24","17:09:00",28770,28810,28770,28800,155,null,null,null,null,null,null,null,"2021-03-24","17:09:00",28775,28810,28770,28805,2943]
["2021-03-24","17:42:00",28860,28860,28850,28850,72,null,null,null,null,null,null,null,"2021-03-24","17:42:00",28860,28865,28840,28850,1380]
["2021-03-24","21:00:00",28760,28770,28760,28770,17,null,null,null,null,null,null,null,"2021-03-24","21:00:00",28760,28770,28760,28770,818]
["2021-03-24","23:24:00",28880,28890,28880,28890,84,null,null,null,null,null,null,null,"2021-03-24","23:24:00",28880,28895,28880,28885,2002]
["2021-03-24","00:51:00",28870,28870,28860,28860,31,null,null,null,null,null,null,null,"2021-03-24","00:51:00",28870,28870,28860,28860,990]
["2021-03-24","03:42:00",28780,28780,28770,28780,57,null,null,null,null,null,null,null,"2021-03-24","03:42:00",28785,28785,28765,28780,1330]
["2021-03-24","05:30:00",28630,28630,28630,28630,145,null,null,null,null,null,null,null,"2021-03-24","05:30:00",28635,28635,28635,28635,1613]
["2021-03-24","10:45:00",28480,28480,28390,28410,873,null,null,null,null,null,null,null,"2021-03-24","10:45:00",28480,28480,28385,28410,14620]
["2021-03-24","13:36:00",28280,28310,28280,28280,87,null,null,null,null,null,null,null,"2021-03-24","13:36:00",28280,28300,28275,28280,2158]
["2021-03-25","16:48:00",28180,28200,28180,28180,100,null,null,null,null,null,null,null,"2021-03-25","16:48:00",28180,28205,28175,28185,1699]
["2021-03-25","18:39:00",28350,28370,28350,28360,58,null,null,null,null,null,null,null,"2021-03-25","18:39:00",28355,28370,28345,28360,1322]
["2021-03-25","19:24:00",28390,28390,28380,28380,24,null,null,null,null,null,null,null,"2021-03-25","19:24:00",28385,28395,28380,28385,796]
["2021-03-25","22:54:00",28370,28380,28370,28370,74,null,null,null,null,null,null,null,"2021-03-25","22:54:00",28365,28380,28365,28375,2771]
["2021-03-25","01:21:00",28500,28510,28500,28510,50,null,null,null,null,null,null,null,"2021-03-25","01:21:00",28500,28510,28500,28500,1306]
["2021-03-25","02:27:00",28430,28450,28430,28450,43,null,null,null,null,null,null,null,"2021-03-25","02:27:00",28425,28450,28425,28445,1119]
["2021-03-25","05:12:00",28280,28280,28280,28280,11,null,null,null,null,null,null,null,"2021-03-25","05:12:00",28280,28285,28275,28275,235]
["2021-03-25","09:09:00",28330,28380,28310,28360,482,null,null,null,null,null,null,null,"2021-03-25","09:09:00",28330,28380,28310,28360,7971]
["2021-03-25","12:33:00",28480,28480,28430,28430,402,null,null,null,null,null,null,null,"2021-03-25","12:33:00",28480,28480,28425,28425,4775]
["2021-03-25","15:06:00",28550,28560,28530,28560,600,null,null,null,null,null,null,null,"2021-03-25","15:06:00",28555,28565,28535,28560,5105]
["2021-03-26","17:03:00",28570,28600,28560,28600,187,null,null,null,null,null,null,null,"2021-03-26","17:03:00",28570,28600,28555,28600,3647]
["2021-03-26","19:51:00",28760,28760,28750,28750,101,null,null,null,null,null,null,null,"2021-03-26","19:51:00",28760,28760,28745,28750,836]
["2021-03-26","20:54:00",28550,28560,28550,28550,133,null,null,null,null,null,null,null,"2021-03-26","20:54:00",28550,28560,28540,28545,2310]
["2021-03-26","23:57:00",28510,28550,28510,28550,82,null,null,null,null,null,null,null,"2021-03-26","23:57:00",28510,28540,28505,28540,2932]
["2021-03-26","01:57:00",28780,28780,28780,28780,21,null,null,null,null,null,null,null,"2021-03-26","01:57:00",28780,28790,28775,28780,1058]
["2021-03-26","03:36:00",28790,28810,28790,28810,54,null,null,null,null,null,null,null,"2021-03-26","03:36:00",28790,28815,28785,28805,2997]
["2021-03-26","09:30:00",28920,28960,28910,28950,301,null,null,null,null,null,null,null,"2021-03-26","09:30:00",28915,28965,28910,28955,4412]
["2021-03-26","10:39:00",28910,28910,28890,28890,261,null,null,null,null,null,null,null,"2021-03-26","10:39:00",28915,28915,28885,28885,4164]
["2021-03-26","13:30:00",29010,29010,29010,29010,49,null,null,null,null,null,null,null,"2021-03-26","13:30:00",29010,29015,29005,29005,1011]
["2021-03-29","16:48:00",29070,29080,29070,29070,32,null,null,null,null,null,null,null,"2021-03-29","16:48:00",29065,29080,29065,29075,925]
["2021-03-29","18:33:00",29060,29070,29060,29060,45,null,null,null,null,null,null,null,"2021-03-29","18:33:00",29060,29065,29050,29060,604]
["2021-03-29","21:36:00",29070,29070,29070,29070,7,null,null,null,null,null,null,null,"2021-03-29","21:36:00",29065,29080,29065,29075,316]
["2021-03-29","22:54:00",29160,29180,29160,29180,89,null,null,null,null,null,null,null,"2021-03-29","22:54:00",29160,29175,29155,29165,1429]
["2021-03-29","01:15:00",29190,29190,29180,29180,33,null,null,null,null,null,null,null,"2021-03-29","01:15:00",29185,29195,29175,29185,824]
["2021-03-29","04:18:00",29240,29260,29240,29250,69,null,null,null,null,null,null,null,"2021-03-29","04:18:00",29230,29260,29230,29250,1512]
["2021-03-29","05:00:00",29410,29410,29400,29410,101,null,null,null,null,null,null,null,"2021-03-29","05:00:00",29410,29410,29400,29400,1272]
["2021-03-29","11:21:00",29300,29310,29300,29310,102,null,null,null,null,null,null,null,"2021-03-29","11:21:00",29300,29315,29300,29315,2933]
["2021-03-29","12:33:00",29280,29300,29280,29300,227,null,null,null,null,null,null,null,"2021-03-29","12:33:00",29280,29310,29270,29300,4727]
["2021-03-29","15:00:00",29160,29210,29150,29190,2757,null,null,null,null,null,null,null,"2021-03-29","15:00:00",29165,29210,29145,29195,36744]
["2021-03-30","19:15:00",29260,29260,29240,29250,36,null,null,null,null,null,null,null,"2021-03-30","19:15:00",29265,29265,29240,29255,819]
["2021-03-30","19:51:00",29270,29280,29270,29270,74,null,null,null,null,null,null,null,"2021-03-30","19:51:00",29265,29285,29265,29280,1503]
["2021-03-30","22:54:00",29270,29270,29260,29270,77,null,null,null,null,null,null,null,"2021-03-30","22:54:00",29275,29275,29255,29265,2392]
["2021-03-30","23:51:00",29230,29230,29210,29210,67,null,null,null,null,null,null,null,"2021-03-30","23:51:00",29230,29235,29205,29215,1766]
["2021-03-30","01:57:00",29350,29350,29350,29350,50,null,null,null,null,null,null,null,"2021-03-30","01:57:00",29355,29355,29345,29355,630]
["2021-03-30","09:00:00",29400,29410,29330,29360,775,null,null,null,null,null,null,null,"2021-03-30","09:00:00",29400,29400,29325,29350,13724]
["2021-03-30","09:45:00",29350,29360,29330,29340,302,null,null,null,null,null,null,null,"2021-03-30","09:45:00",29350,29360,29325,29335,4153]
["2021-03-30","13:24:00",29410,29410,29400,29400,67,null,null,null,null,null,null,null,"2021-03-30","13:24:00",29410,29415,29400,29405,1132]
["2021-03-31","16:54:00",29500,29510,29500,29500,88,null,null,null,null,null,null,null,"2021-03-31","16:54:00",29495,29510,29490,29505,1245]
["2021-03-31","18:57:00",29460,29460,29460,29460,0,null,null,null,null,null,null,null,"2021-03-31","18:57:00",29460,29470,29460,29465,369]
["2021-03-31","20:33:00",29420,29420,29420,29420,21,null,null,null,null,null,null,null,"2021-03-31","20:33:00",29420,29430,29420,29425,496]
["2021-03-31","21:30:00",29420,29420,29420,29420,17,null,null,null,null,null,null,null,"2021-03-31","21:30:00",29420,29425,29415,29415,730]
["2021-03-31","01:03:00",29360,29370,29360,29370,11,null,null,null,null,null,null,null,"2021-03-31","01:03:00",29360,29370,29355,29370,492]
["2021-03-31","03:27:00",29390,29390,29390,29390,6,null,null,null,null,null,null,null,"2021-03-31","03:27:00",29390,29390,29390,29390,185]
["2021-03-31","04:12:00",29400,29400,29400,29400,16,null,null,null,null,null,null,null,"2021-03-31","04:12:00",29405,29410,29400,29410,318]
["2021-03-31","10:21:00",29280,29290,29270,29280,255,null,null,null,null,null,null,null,"2021-03-31","10:21:00",29285,29290,29275,29280,3577]
["2021-03-31","11:15:00",29210,29210,29200,29210,91,null,null,null,null,null,null,null,"2021-03-31","11:15:00",29210,29210,29195,29205,966]
["2021-03-31","14:06:00",29200,29210,29180,29210,201,null,null,null,null,null,null,null,"2021-03-31","14:06:00",29195,29215,29185,29210,2535]
["2021-04-01","18:27:00",29210,29210,29210,29210,17,null,null,null,null,null,null,null,"2021-04-01","18:27:00",29205,29220,29205,29215,445]
["2021-04-01","19:09:00",29230,29230,29230,29230,15,null,null,null,null,null,null,null,"2021-04-01","19:09:00",29230,29235,29225,29230,296]
["2021-04-01","22:00:00",29260,29260,29260,29260,9,null,null,null,null,null,null,null,"2021-04-01","22:00:00",29255,29265,29255,29265,411]
["2021-04-01","00:33:00",29320,29330,29320,29330,104,null,null,null,null,null,null,null,"2021-04-01","00:33:00",29330,29330,29310,29325,1822]
["2021-04-01","01:51:00",29400,29400,29400,29400,27,null,null,null,null,null,null,null,"2021-04-01","01:51:00",29395,29405,29395,29405,667]
["2021-04-01","04:06:00",29430,29430,29430,29430,4,null,null,null,null,null,null,null,"2021-04-01","04:06:00",29430,29430,29420,29430,233]
["2021-04-01","08:54:00",29450,29450,29420,29430,253,null,null,null,null,null,null,null,"2021-04-01","08:54:00",29450,29450,29415,29430,2895]
["2021-04-01","11:45:00",29460,29460,29460,29460,93,null,null,null,null,null,null,null,"2021-04-01","11:45:00",29455,29470,29455,29455,1374]
["2021-04-01","14:12:00",29380,29380,29370,29380,70,null,null,null,null,null,null,null,"2021-04-01","14:12:00",29380,29380,29370,29375,1298]
["2021-04-02","16:48:00",29490,29500,29490,29490,34,null,null,null,null,null,null,null,"2021-04-02","16:48:00",29495,29495,29485,29490,718]
["2021-04-02","19:39:00",29460,29460,29460,29460,2,null,null,null,null,null,null,null,"2021-04-02","19:39:00",29460,29465,29455,29465,113]
["2021-04-02","21:30:00",29500,29510,29500,29500,24,null,null,null,null,null,null,null,"2021-04-02","21:30:00",29505,29505,29495,29500,825]
["2021-04-02","23:30:00",29580,29580,29570,29570,49,null,null,null,null,null,null,null,"2021-04-02","23:30:00",29580,29580,29560,29565,1363]
["2021-04-02","00:27:00",29550,29550,29550,29550,18,null,null,null,null,null,null,null,"2021-04-02","00:27:00",29555,29560,29555,29555,566]
["2021-04-02","03:36:00",29640,29650,29640,29650,44,null,null,null,null,null,null,null,"2021-04-02","03:36:00",29640,29650,29640,29640,1279]
["2021-04-02","09:24:00",29790,29790,29760,29770,248,null,null,null,null,null,null,null,"2021-04-02","09:24:00",29790,29795,29760,29770,3777]
["2021-04-02","11:09:00",29740,29740,29700,29700,236,null,null,null,null,null,null,null,"2021-04-02","11:09:00",29730,29735,29700,29710,4723]
["2021-04-02","13:15:00",29790,29800,29790,29800,198,null,null,null,null,null,null,null,"2021-04-02","13:15:00",29790,29805,29785,29800,1760]
["2021-04-05","17:18:00",29930,29930,29910,29920,112,null,null,null,null,null,null,null,"2021-04-05","17:18:00",29925,29935,29915,29915,1404]
["2021-04-05","18:27:00",29910,29910,29910,29910,1,null,null,null,null,null,null,null,"2021-04-05","18:27:00",29910,29920,29910,29915,129]
["2021-04-05","21:09:00",30000,30000,29990,29990,57,null,null,null,null,null,null,null,"2021-04-05","21:09:00",30010,30010,29985,29995,1244]
["2021-04-05","22:06:00",30070,30070,30060,30070,53,null,null,null,null,null,null,null,"2021-04-05","22:06:00",30065,30075,30065,30065,561]
["2021-04-05","00:33:00",29970,29970,29970,29970,1,null,null,null,null,null,null,null,"2021-04-05","00:33:00",29955,29960,29955,29955,165]
["2021-04-05","03:51:00",29980,29980,29980,29980,0,null,null,null,null,null,null,null,"2021-04-05","03:51:00",29975,29980,29975,29975,54]
["2021-04-05","04:48:00",29990,29990,29990,29990,3,null,null,null,null,null,null,null,"2021-04-05","04:48:00",29985,29990,29985,29985,56]
["2021-04-05","09:51:00",30130,30140,30120,30140,220,null,null,null,null,null,null,null,"2021-04-05","09:51:00",30130,30150,30110,30145,2563]
["2021-04-05","11:39:00",30100,30100,30100,30100,66,null,null,null,null,null,null,null,"2021-04-05","11:39:00",30090,30100,30090,30090,575]
["2021-04-05","14:12:00",30110,30110,30100,30100,33,null,null,null,null,null,null,null,"2021-04-05","14:12:00",30105,30110,30095,30095,618]
["2021-04-06","18:48:00",30100,30100,30100,30100,0,null,null,null,null,null,null,null,"2021-04-06","18:48:00",30095,30100,30095,30095,149]
["2021-04-06","19:45:00",30110,30110,30110,30110,11,null,null,null,null,null,null,null,"2021-04-06","19:45:00",30105,30110,30100,30110,135]
["2021-04-06","21:30:00",30100,30100,30100,30100,4,null,null,null,null,null,null,null,"2021-04-06","21:30:00",30105,30105,30095,30095,221]
["2021-04-06","23:24:00",30080,30080,30070,30070,38,null,null,null,null,null,null,null,"2021-04-06","23:24:00",30070,30080,30065,30065,545]
["2021-04-06","02:27:00",30140,30140,30130,30140,35,null,null,null,null,null,null,null,"2021-04-06","02:27:00",30130,30135,30125,30130,266]
["2021-04-06","03:36:00",30150,30160,30150,30160,4,null,null,null,null,null,null,null,"2021-04-06","03:36:00",30150,30150,30150,30150,107]
["2021-04-06","09:30:00",30080,30080,30050,30060,355,null,null,null,null,null,null,null,"2021-04-06","09:30:00",30085,30085,30045,30065,6798]
["2021-04-06","12:21:00",29870,29870,29870,29870,52,null,null,null,null,null,null,null,"2021-04-06","12:21:00",29875,29880,29870,29875,1376]
["2021-04-06","15:03:00",29750,29760,29730,29730,522,null,null,null,null,null,null,null,"2021-04-06","15:03:00",29750,29755,29725,29740,5993]
["2021-04-07","17:24:00",29760,29770,29750,29750,20,null,null,null,null,null,null,null,"2021-04-07","17:24:00",29765,29765,29750,29755,463]
["2021-04-07","20:36:00",29810,29810,29810,29810,18,null,null,null,null,null,null,null,"2021-04-07","20:36:00",29805,29815,29800,29815,546]
["2021-04-07","21:03:00",29810,29810,29810,29810,99,null,null,null,null,null,null,null,"2021-04-07","21:03:00",29815,29815,29800,29810,1796]
["2021-04-07","00:06:00",29730,29730,29720,29730,63,null,null,null,null,null,null,null,"2021-04-07","00:06:00",29730,29730,29720,29730,1268]
["2021-04-07","02:42:00",29710,29710,29710,29710,9,null,null,null,null,null,null,null,"2021-04-07","02:42:00",29710,29715,29710,29710,314]
["2021-04-07","03:57:00",29680,29680,29660,29660,78,null,null,null,null,null,null,null,"2021-04-07","03:57:00",29680,29685,29655,29660,1968]
["2021-04-07","10:00:00",29810,29810,29780,29790,254,null,null,null,null,null,null,null,"2021-04-07","10:00:00",29810,29810,29775,29785,3369]
["2021-04-07","12:00:00",29700,29700,29690,29690,45,null,null,null,null,null,null,null,"2021-04-07","12:00:00",29700,29705,29690,29690,661]
["2021-04-07","13:51:00",29730,29740,29730,29740,40,null,null,null,null,null,null,null,"2021-04-07","13:51:00",29730,29740,29725,29740,594]
["2021-04-08","17:54:00",29660,29660,29650,29660,28,null,null,null,null,null,null,null,"2021-04-08","17:54:00",29655,29655,29650,29655,361]
["2021-04-08","19:18:00",29630,29640,29630,29640,48,null,null,null,null,null,null,null,"2021-04-08","19:18:00",29635,29640,29625,29640,772]
["2021-04-08","21:45:00",29580,29580,29570,29570,36,null,null,null,null,null,null,null,"2021-04-08","21:45:00",29580,29580,29570,29575,1057]
["2021-04-08","22:30:00",29600,29620,29600,29620,105,null,null,null,null,null,null,null,"2021-04-08","22:30:00",29600,29620,29600,29620,3382]
["2021-04-08","02:12:00",29630,29650,29630,29640,38,null,null,null,null,null,null,null,"2021-04-08","02:12:00",29625,29645,29625,29640,439]
["2021-04-08","04:27:00",29650,29650,29650,29650,3,null,null,null,null,null,null,null,"2021-04-08","04:27:00",29650,29650,29640,29645,179]
["2021-04-08","08:57:00",29690,29690,29640,29660,209,null,null,null,null,null,null,null,"2021-04-08","08:57:00",29690,29695,29645,29650,3658]
["2021-04-08","11:30:00",29620,29620,29610,29610,145,null,null,null,null,null,null,null,"2021-04-08","11:30:00",29615,29615,29600,29610,2240]
["2021-04-08","12:15:00",29640,29660,29640,29660,36,null,null,null,null,null,null,null,"2021-04-08","12:15:00",29640,29655,29640,29655,1060]
["2021-04-09","17:03:00",29610,29610,29610,29610,30,null,null,null,null,null,null,null,"2021-04-09","17:03:00",29615,29620,29605,29610,608]
["2021-04-09","19:24:00",29610,29610,29610,29610,5,null,null,null,null,null,null,null,"2021-04-09","19:24:00",29605,29615,29605,29610,241]
["2021-04-09","20:09:00",29600,29600,29600,29600,12,null,null,null,null,null,null,null,"2021-04-09","20:09:00",29605,29605,29595,29600,421]
["2021-04-09","23:09:00",29580,29580,29580,29580,41,null,null,null,null,null,null,null,"2021-04-09","23:09:00",29585,29585,29575,29580,705]
["2021-04-09","00:00:00",29630,29630,29630,29630,52,null,null,null,null,null,null,null,"2021-04-09","00:00:00",29625,29635,29620,29625,1416]
["2021-04-09","02:51:00",29630,29630,29630,29630,20,null,null,null,null,null,null,null,"2021-04-09","02:51:00",29635,29640,29635,29640,281]
["2021-04-09","05:15:00",29730,29730,29720,29720,22,null,null,null,null,null,null,null,"2021-04-09","05:15:00",29725,29725,29720,29720,218]
["2021-04-09","09:54:00",29950,29970,29950,29970,212,null,null,null,null,null,null,null,"2021-04-09","09:54:00",29945,29975,29945,29970,3962]
["2021-04-09","12:48:00",29830,29840,29830,29830,120,null,null,null,null,null,null,null,"2021-04-09","12:48:00",29825,29840,29825,29830,1716]
["2021-04-09","13:45:00",29940,29950,29920,29920,148,null,null,null,null,null,null,null,"2021-04-09","13:45:00",29930,29945,29920,29920,2633]
["2021-04-12","17:48:00",29800,29800,29800,29800,11,null,null,null,null,null,null,null,"2021-04-12","17:48:00",29800,29800,29795,29800,293]
["2021-04-12","20:06:00",29850,29850,29840,29840,2,null,null,null,null,null,null,null,"2021-04-12","20:06:00",29845,29850,29840,29840,130]
["2021-04-12","21:39:00",29850,29850,29850,29850,17,null,null,null,null,null,null,null,"2021-04-12","21:39:00",29855,29855,29840,29845,659]
["2021-04-12","00:42:00",29830,29830,29820,29820,13,null,null,null,null,null,null,null,"2021-04-12","00:42:00",29825,29830,29815,29815,485]
["2021-04-12","02:12:00",29830,29830,29830,29830,1,null,null,null,null,null,null,null,"2021-04-12","02:12:00",29835,29835,29825,29825,164]
["2021-04-12","04:21:00",29860,29870,29860,29870,75,null,null,null,null,null,null,null,"2021-04-12","04:21:00",29860,29875,29860,29870,1196]
["2021-04-12","10:36:00",29730,29740,29690,29740,501,null,null,null,null,null,null,null,"2021-04-12","10:36:00",29725,29750,29690,29740,9361]
["2021-04-12","11:30:00",29610,29630,29610,29620,119,null,null,null,null,null,null,null,"2021-04-12","11:30:00",29610,29630,29605,29620,2028]
["2021-04-12","14:15:00",29550,29570,29550,29570,96,null,null,null,null,null,null,null,"2021-04-12","14:15:00",29560,29570,29550,29570,2094]
["2021-04-13","17:03:00",29600,29600,29600,29600,15,null,null,null,null,null,null,null,"2021-04-13","17:03:00",29600,29605,29595,29600,643]
["2021-04-13","19:18:00",29640,29640,29640,29640,12,null,null,null,null,null,null,null,"2021-04-13","19:18:00",29645,29645,29630,29640,785]
["2021-04-13","22:21:00",29630,29630,29630,29630,18,null,null,null,null,null,null,null,"2021-04-13","22:21:00",29630,29635,29625,29630,588]
["2021-04-13","23:09:00",29590,29590,29570,29570,62,null,null,null,null,null,null,null,"2021-04-13","23:09:00",29585,29590,29570,29570,1713]
["2021-04-13","02:00:00",29580,29580,29580,29580,10,null,null,null,null,null,null,null,"2021-04-13","02:00:00",29585,29585,29580,29585,307]
["2021-04-13","02:57:00",29560,29560,29560,29560,7,null,null,null,null,null,null,null,"2021-04-13","02:57:00",29560,29565,29555,29555,406]
["2021-04-13","05:15:00",29620,29620,29620,29620,1,null,null,null,null,null,null,null,"2021-04-13","05:15:00",29615,29620,29610,29615,126]
["2021-04-13","11:54:00",29860,29870,29850,29860,90,null,null,null,null,null,null,null,"2021-04-13","11:54:00",29865,29865,29855,29865,1107]
["2021-04-13","12:51:00",29870,29870,29850,29850,115,null,null,null,null,null,null,null,"2021-04-13","12:51:00",29865,29870,29850,29850,1612]
["2021-04-14","17:54:00",29730,29730,29720,29720,30,null,null,null,null,null,null,null,"2021-04-14","17:54:00",29735,29735,29725,29730,554]
["2021-04-14","20:00:00",29710,29710,29590,29590,735,null,null,null,null,null,null,null,"2021-04-14","20:00:00",29715,29715,29585,29585,15087]
["2021-04-14","20:06:00",29620,29650,29610,29640,185,null,null,null,null,null,null,null,"2021-04-14","20:06:00",29625,29650,29600,29635,5769]
["2021-04-14","23:39:00",29740,29740,29740,29740,25,null,null,null,null,null,null,null,"2021-04-14","23:39:00",29740,29745,29735,29745,1384]
["2021-04-14","00:36:00",29750,29750,29740,29750,17,null,null,null,null,null,null,null,"2021-04-14","00:36:00",29755,29755,29740,29750,929]
["2021-04-14","04:21:00",29850,29850,29840,29840,11,null,null,null,null,null,null,null,"2021-04-14","04:21:00",29845,29845,29840,29845,548]
["2021-04-14","09:45:00",29660,29660,29650,29650,85,null,null,null,null,null,null,null,"2021-04-14","09:45:00",29665,29665,29645,29650,2435]
["2021-04-14","10:30:00",29640,29640,29610,29620,209,null,null,null,null,null,null,null,"2021-04-14","10:30:00",29640,29640,29615,29620,3772]
["2021-04-14","13:39:00",29650,29650,29650,29650,46,null,null,null,null,null,null,null,"2021-04-14","13:39:00",29650,29655,29645,29650,391]
["2021-04-14","14:21:00",29650,29650,29650,29650,7,null,null,null,null,null,null,null,"2021-04-14","14:21:00",29655,29655,29650,29655,640]
["2021-04-15","18:24:00",29640,29640,29640,29640,7,null,null,null,null,null,null,null,"2021-04-15","18:24:00",29635,29640,29635,29640,291]
["2021-04-15","20:57:00",29640,29640,29640,29640,1,null,null,null,null,null,null,null,"2021-04-15","20:57:00",29630,29635,29630,29635,148]
["2021-04-15","22:15:00",29590,29590,29590,29590,16,null,null,null,null,null,null,null,"2021-04-15","22:15:00",29595,29595,29585,29595,615]
["2021-04-15","01:18:00",29690,29700,29690,29700,21,null,null,null,null,null,null,null,"2021-04-15","01:18:00",29690,29700,29685,29700,577]
["2021-04-15","02:06:00",29710,29710,29710,29710,0,null,null,null,null,null,null,null,"2021-04-15","02:06:00",29715,29715,29710,29710,290]
["2021-04-15","04:57:00",29600,29600,29590,29600,48,null,null,null,null,null,null,null,"2021-04-15","04:57:00",29605,29605,29590,29605,1431]
["2021-04-15","10:36:00",29730,29730,29720,29720,215,null,null,null,null,null,null,null,"2021-04-15","10:36:00",29735,29735,29715,29715,2608]
["2021-04-15","12:00:00",29610,29620,29600,29620,211,null,null,null,null,null,null,null,"2021-04-15","12:00:00",29615,29620,29600,29615,2870]
["2021-04-15","14:51:00",29640,29660,29640,29650,230,null,null,null,null,null,null,null,"2021-04-15","14:51:00",29635,29655,29635,29650,3001]
["2021-04-16","17:54:00",29700,29700,29690,29700,30,null,null,null,null,null,null,null,"2021-04-16","17:54:00",29695,29700,29690,29700,788]
["2021-04-16","19:54:00",29720,29720,29720,29720,78,null,null,null,null,null,null,null,"2021-04-16","19:54:00",29715,29725,29715,29725,1201]
["2021-04-16","22:45:00",29710,29710,29690,29700,78,null,null,null,null,null,null,null,"2021-04-16","22:45:00",29705,29710,29695,29700,2008]
["2021-04-16","00:48:00",29730,29730,29730,29730,10,null,null,null,null,null,null,null,"2021-04-16","00:48:00",29735,29735,29725,29730,278]
["2021-04-16","02:36:00",29750,29750,29750,29750,16,null,null,null,null,null,null,null,"2021-04-16","02:36:00",29745,29750,29740,29750,853]
["2021-04-16","05:27:00",29750,29750,29750,29750,0,null,null,null,null,null,null,null,"2021-04-16","05:27:00",29760,29760,29760,29760,0]
["2021-04-16","10:06:00",29670,29670,29670,29670,165,null,null,null,null,null,null,null,"2021-04-16","10:06:00",29670,29680,29660,29665,3681]
["2021-04-16","12:30:00",29730,29780,29730,29760,587,null,null,null,null,null,null,null,"2021-04-16","12:30:00",29730,29780,29725,29765,13499]
["2021-04-16","14:27:00",29690,29690,29680,29680,125,null,null,null,null,null,null,null,"2021-04-16","14:27:00",29690,29690,29675,29675,911]
["2021-04-19","17:33:00",29720,29720,29720,29720,0,null,null,null,null,null,null,null,"2021-04-19","17:33:00",29715,29715,29710,29715,291]
["2021-04-19","20:24:00",29740,29740,29740,29740,2,null,null,null,null,null,null,null,"2021-04-19","20:24:00",29750,29750,29745,29750,12]
["2021-04-19","21:45:00",29770,29770,29770,29770,7,null,null,null,null,null,null,null,"2021-04-19","21:45:00",29775,29780,29770,29775,409]
["2021-04-19","00:15:00",29750,29760,29750,29760,65,null,null,null,null,null,null,null,"2021-04-19","00:15:00",29755,29760,29750,29760,1275]
["2021-04-19","01:00:00",29760,29760,29760,29760,0,null,null,null,null,null,null,null,"2021-04-19","01:00:00",29765,29770,29765,29770,209]
["2021-04-19","03:51:00",29780,29780,29780,29780,9,null,null,null,null,null,null,null,"2021-04-19","03:51:00",29780,29785,29780,29785,514]
["2021-04-19","10:09:00",29650,29650,29640,29650,112,null,null,null,null,null,null,null,"2021-04-19","10:09:00",29650,29660,29640,29660,2580]
["2021-04-19","11:06:00",29750,29750,29730,29740,138,null,null,null,null,null,null,null,"2021-04-19","11:06:00",29745,29755,29735,29735,2940]
["2021-04-19","13:09:00",29750,29760,29750,29760,51,null,null,null,null,null,null,null,"2021-04-19","13:09:00",29755,29760,29750,29750,1437]
["2021-04-19","14:45:00",29680,29680,29670,29670,133,null,null,null,null,null,null,null,"2021-04-19","14:45:00",29680,29685,29665,29670,1714]
["2021-04-20","18:42:00",29610,29620,29610,29620,10,null,null,null,null,null,null,null,"2021-04-20","18:42:00",29605,29615,29600,29610,626]
["2021-04-20","21:54:00",29610,29610,29610,29610,3,null,null,null,null,null,null,null,"2021-04-20","21:54:00",29605,29610,29600,29605,440]
["2021-04-20","22:51:00",29590,29590,29590,29590,7,null,null,null,null,null,null,null,"2021-04-20","22:51:00",29595,29600,29590,29600,494]
["2021-04-20","00:48:00",29400,29410,29400,29400,58,null,null,null,null,null,null,null,"2021-04-20","00:48:00",29395,29410,29390,29400,2098]
["2021-04-20","02:30:00",29300,29300,29290,29300,27,null,null,null,null,null,null,null,"2021-04-20","02:30:00",29300,29305,29285,29300,878]
["2021-04-20","08:45:00",29400,29410,29340,29380,1222,null,null,null,null,null,null,null,"2021-04-20","08:45:00",29400,29410,29345,29375,10015]
["2021-04-20","10:06:00",29110,29120,29100,29100,123,null,null,null,null,null,null,null,"2021-04-20","10:06:00",29110,29120,29100,29100,2546]
["2021-04-20","12:24:00",29130,29140,29130,29140,40,null,null,null,null,null,null,null,"2021-04-20","12:24:00",29130,29150,29125,29145,1068]
["2021-04-21","16:39:00",29100,29100,29100,29100,53,null,null,null,null,null,null,null,"2021-04-21","16:39:00",29105,29110,29095,29105,1600]
["2021-04-21","17:24:00",29090,29110,29090,29100,94,null,null,null,null,null,null,null,"2021-04-21","17:24:00",29090,29105,29090,29100,1368]
["2021-04-21","20:30:00",28720,28740,28720,28740,85,null,null,null,null,null,null,null,"2021-04-21","20:30:00",28720,28745,28710,28740,2700]
["2021-04-21","21:45:00",28770,28770,28770,28770,8,null,null,null,null,null,null,null,"2021-04-21","21:45:00",28765,28775,28760,28770,566]
["2021-04-21","00:09:00",28620,28640,28620,28640,107,null,null,null,null,null,null,null,"2021-04-21","00:09:00",28625,28645,28615,28640,4107]
["2021-04-21","03:12:00",28590,28590,28590,28590,5,null,null,null,null,null,null,null,"2021-04-21","03:12:00",28590,28590,28580,28585,364]
["2021-04-21","09:12:00",28750,28770,28730,28750,471,null,null,null,null,null,null,null,"2021-04-21","09:12:00",28750,28770,28730,28755,7861]
["2021-04-21","10:03:00",28610,28620,28590,28620,471,null,null,null,null,null,null,null,"2021-04-21","10:03:00",28600,28625,28590,28625,6067]
["2021-04-21","13:06:00",28600,28630,28570,28600,1068,null,null,null,null,null,null,null,"2021-04-21","13:06:00",28600,28630,28570,28595,12982]
["2021-04-22","16:30:00",28580,28590,28560,28590,550,null,null,null,null,null,null,null,"2021-04-22","16:30:00",28585,28590,28560,28585,6463]
["2021-04-22","18:09:00",28640,28640,28640,28640,25,null,null,null,null,null,null,null,"2021-04-22","18:09:00",28645,28645,28630,28635,1559]
["2021-04-22","21:00:00",28600,28600,28600,28600,15,null,null,null,null,null,null,null,"2021-04-22","21:00:00",28610,28610,28590,28590,891]
["2021-04-22","22:36:00",28550,28550,28540,28550,60,null,null,null,null,null,null,null,"2021-04-22","22:36:00",28555,28560,28540,28560,2882]
["2021-04-22","00:51:00",28760,28770,28750,28760,78,null,null,null,null,null,null,null,"2021-04-22","00:51:00",28765,28765,28750,28760,1662]
["2021-04-22","02:57:00",28810,28820,28810,28820,60,null,null,null,null,null,null,null,"2021-04-22","02:57:00",28800,28820,28800,28820,461]
["2021-04-22","04:42:00",28870,28880,28870,28880,40,null,null,null,null,null,null,null,"2021-04-22","04:42:00",28870,28890,28870,28885,1218]
["2021-04-22","10:45:00",29000,29030,29000,29020,322,null,null,null,null,null,null,null,"2021-04-22","10:45:00",29000,29030,28990,29030,6207]
["2021-04-22","12:15:00",29120,29120,29120,29120,55,null,null,null,null,null,null,null,"2021-04-22","12:15:00",29115,29125,29110,29125,1299]
["2021-04-22","14:36:00",29110,29120,29100,29110,198,null,null,null,null,null,null,null,"2021-04-22","14:36:00",29115,29120,29100,29110,2596]
["2021-04-23","16:33:00",29180,29180,29170,29180,181,null,null,null,null,null,null,null,"2021-04-23","16:33:00",29185,29185,29160,29180,2604]
["2021-04-23","19:33:00",29130,29130,29130,29130,1,null,null,null,null,null,null,null,"2021-04-23","19:33:00",29120,29130,29120,29130,261]
["2021-04-23","22:30:00",29160,29160,29130,29130,160,null,null,null,null,null,null,null,"2021-04-23","22:30:00",29165,29165,29125,29130,6258]
["2021-04-23","23:15:00",29080,29080,29060,29060,105,null,null,null,null,null,null,null,"2021-04-23","23:15:00",29075,29080,29055,29070,1942]
["2021-04-23","02:27:00",29010,29030,29010,29030,42,null,null,null,null,null,null,null,"2021-04-23","02:27:00",29000,29035,29000,29030,1893]
["2021-04-23","03:06:00",28870,28880,28860,28880,52,null,null,null,null,null,null,null,"2021-04-23","03:06:00",28875,28885,28860,28885,2395]
["2021-04-23","09:12:00",28800,28850,28800,28850,336,null,null,null,null,null,null,null,"2021-04-23","09:12:00",28800,28855,28795,28850,5443]
["2021-04-23","12:15:00",28980,28990,28980,28990,22,null,null,null,null,null,null,null,"2021-04-23","12:15:00",28985,28990,28980,28985,571]
["2021-04-23","13:00:00",28940,28940,28930,28940,113,null,null,null,null,null,null,null,"2021-04-23","13:00:00",28940,28950,28925,28950,2129]
["2021-04-26","17:18:00",28990,29000,28990,29000,69,null,null,null,null,null,null,null,"2021-04-26","17:18:00",28990,29000,28985,29000,892]
["2021-04-26","18:03:00",29000,29000,29000,29000,14,null,null,null,null,null,null,null,"2021-04-26","18:03:00",29000,29000,28990,28995,671]
["2021-04-26","20:54:00",28960,28960,28960,28960,11,null,null,null,null,null,null,null,"2021-04-26","20:54:00",28955,28970,28955,28970,329]
["2021-04-26","23:24:00",29040,29040,29030,29030,36,null,null,null,null,null,null,null,"2021-04-26","23:24:00",29035,29050,29030,29030,1651]
["2021-04-26","00:45:00",29140,29150,29140,29150,24,null,null,null,null,null,null,null,"2021-04-26","00:45:00",29135,29160,29135,29155,963]
["2021-04-26","03:36:00",29150,29150,29150,29150,6,null,null,null,null,null,null,null,"2021-04-26","03:36:00",29145,29150,29145,29150,177]
["2021-04-26","05:30:00",29220,29220,29220,29220,53,null,null,null,null,null,null,null,"2021-04-26","05:30:00",29220,29220,29220,29220,1373]
["2021-04-26","10:39:00",29080,29100,29080,29090,137,null,null,null,null,null,null,null,"2021-04-26","10:39:00",29080,29100,29075,29095,3109]
["2021-04-26","13:42:00",29150,29150,29150,29150,32,null,null,null,null,null,null,null,"2021-04-26","13:42:00",29155,29160,29140,29145,1290]
["2021-04-26","14:48:00",29150,29160,29140,29160,149,null,null,null,null,null,null,null,"2021-04-26","14:48:00",29145,29165,29135,29165,2568]
["2021-04-27","18:33:00",29160,29160,29160,29160,15,null,null,null,null,null,null,null,"2021-04-27","18:33:00",29165,29165,29160,29165,872]
["2021-04-27","20:21:00",29160,29160,29160,29160,12,null,null,null,null,null,null,null,"2021-04-27","20:21:00",29160,29165,29155,29160,210]
["2021-04-27","22:24:00",29210,29210,29210,29210,10,null,null,null,null,null,null,null,"2021-04-27","22:24:00",29210,29215,29205,29205,478]
["2021-04-27","01:15:00",29220,29220,29220,29220,32,null,null,null,null,null,null,null,"2021-04-27","01:15:00",29225,29230,29215,29225,1052]
["2021-04-27","02:27:00",29220,29220,29220,29220,0,null,null,null,null,null,null,null,"2021-04-27","02:27:00",29220,29220,29210,29215,310]
["2021-04-27","05:06:00",29230,29230,29230,29230,13,null,null,null,null,null,null,null,"2021-04-27","05:06:00",29235,29235,29225,29230,226]
["2021-04-27","09:15:00",29110,29130,29100,29110,329,null,null,null,null,null,null,null,"2021-04-27","09:15:00",29110,29130,29105,29105,5449]
["2021-04-27","11:45:00",29030,29040,29010,29030,249,null,null,null,null,null,null,null,"2021-04-27","11:45:00",29035,29040,29015,29030,1658]
["2021-04-27","15:00:00",29000,29050,29000,29040,1088,null,null,null,null,null,null,null,"2021-04-27","15:00:00",29000,29045,28995,29035,11032]
["2021-04-28","17:09:00",28980,28980,28970,28970,59,null,null,null,null,null,null,null,"2021-04-28","17:09:00",28990,28990,28965,28975,1195]
["2021-04-28","19:03:00",28860,28880,28860,28880,99,null,null,null,null,null,null,null,"2021-04-28","19:03:00",28865,28880,28860,28875,1761]
["2021-04-28","23:06:00",28930,28940,28920,28930,20,null,null,null,null,null,null,null,"2021-04-28","23:06:00",28935,28935,28925,28930,685]
["2021-04-28","23:24:00",28920,28920,28920,28920,8,null,null,null,null,null,null,null,"2021-04-28","23:24:00",28930,28940,28915,28935,1246]
["2021-04-28","02:45:00",29050,29050,29030,29030,58,null,null,null,null,null,null,null,"2021-04-28","02:45:00",29045,29045,29030,29030,322]
["2021-04-28","03:42:00",29060,29060,29060,29060,0,null,null,null,null,null,null,null,"2021-04-28","03:42:00",29055,29055,29050,29050,87]
["2021-04-28","05:30:00",29000,29000,29000,29000,87,null,null,null,null,null,null,null,"2021-04-28","05:30:00",29000,29000,29000,29000,1442]
["2021-04-28","12:39:00",29120,29120,29110,29110,127,null,null,null,null,null,null,null,"2021-04-28","12:39:00",29115,29115,29105,29110,2373]
["2021-04-28","13:36:00",29100,29100,29090,29100,75,null,null,null,null,null,null,null,"2021-04-28","13:36:00",29095,29095,29085,29095,1251]
["2021-04-30","18:09:00",29050,29050,29050,29050,12,null,null,null,null,null,null,null,"2021-04-30","18:09:00",29050,29055,29045,29055,396]
["2021-04-30","18:39:00",29050,29060,29050,29050,51,null,null,null,null,null,null,null,"2021-04-30","18:39:00",29045,29055,29045,29050,659]
["2021-04-30","21:30:00",29030,29030,29030,29030,1,null,null,null,null,null,null,null,"2021-04-30","21:30:00",29030,29040,29030,29035,496]
["2021-04-30","00:15:00",29040,29040,29040,29040,20,null,null,null,null,null,null,null,"2021-04-30","00:15:00",29040,29045,29035,29040,564]
["2021-04-30","01:21:00",29000,29010,29000,29010,17,null,null,null,null,null,null,null,"2021-04-30","01:21:00",29010,29015,29010,29010,199]
["2021-04-30","04:36:00",28950,28960,28950,28960,39,null,null,null,null,null,null,null,"2021-04-30","04:36:00",28950,28970,28950,28960,660]
["2021-04-30","05:00:00",28940,28940,28940,28940,13,null,null,null,null,null,null,null,"2021-04-30","05:00:00",28945,28950,28930,28945,591]
["2021-04-30","11:15:00",28920,28930,28910,28930,100,null,null,null,null,null,null,null,"2021-04-30","11:15:00",28915,28930,28910,28930,1426]
["2021-04-30","13:54:00",28830,28840,28830,28830,55,null,null,null,null,null,null,null,"2021-04-30","13:54:00",28840,28840,28830,28830,1260]
["2021-04-30","15:06:00",28870,28890,28850,28870,657,null,null,null,null,null,null,null,"2021-04-30","15:06:00",28875,28890,28860,28875,4821]
["2021-05-06","19:09:00",28870,28880,28870,28880,28,null,null,null,null,null,null,null,"2021-05-06","19:09:00",28875,28880,28870,28880,982]
["2021-05-06","21:12:00",28890,28890,28880,28880,41,null,null,null,null,null,null,null,"2021-05-06","21:12:00",28885,28890,28875,28880,649]
["2021-05-06","23:00:00",28950,28960,28940,28940,92,null,null,null,null,null,null,null,"2021-05-06","23:00:00",28950,28960,28940,28945,2551]
["2021-05-06","01:51:00",28890,28890,28890,28890,0,null,null,null,null,null,null,null,"2021-05-06","01:51:00",28890,28890,28880,28880,231]
["2021-05-06","04:06:00",28830,28830,28820,28820,45,null,null,null,null,null,null,null,"2021-05-06","04:06:00",28830,28830,28815,28815,827]
["2021-05-06","08:54:00",29060,29060,29050,29050,182,null,null,null,null,null,null,null,"2021-05-06","08:54:00",29050,29065,29040,29040,2478]
["2021-05-06","10:51:00",29390,29410,29380,29410,132,null,null,null,null,null,null,null,"2021-05-06","10:51:00",29390,29405,29380,29405,2456]
["2021-05-06","12:45:00",29340,29340,29330,29330,147,null,null,null,null,null,null,null,"2021-05-06","12:45:00",29335,29345,29320,29325,1946]
["2021-05-07","16:48:00",29370,29370,29370,29370,33,null,null,null,null,null,null,null,"2021-05-07","16:48:00",29365,29380,29365,29375,1605]
["2021-05-07","18:09:00",29310,29320,29300,29300,42,null,null,null,null,null,null,null,"2021-05-07","18:09:00",29315,29315,29300,29300,594]
["2021-05-07","20:39:00",29250,29250,29250,29250,31,null,null,null,null,null,null,null,"2021-05-07","20:39:00",29250,29250,29240,29250,987]
["2021-05-07","23:30:00",29210,29230,29210,29220,85,null,null,null,null,null,null,null,"2021-05-07","23:30:00",29215,29235,29215,29220,1825]
["2021-05-07","01:03:00",29300,29310,29300,29310,13,null,null,null,null,null,null,null,"2021-05-07","01:03:00",29300,29310,29295,29305,541]
["2021-05-07","03:21:00",29240,29260,29240,29260,9,null,null,null,null,null,null,null,"2021-05-07","03:21:00",29240,29260,29235,29260,678]
["2021-05-07","04:06:00",29260,29260,29260,29260,9,null,null,null,null,null,null,null,"2021-05-07","04:06:00",29255,29260,29250,29260,454]
["2021-05-07","10:21:00",29430,29430,29410,29430,127,null,null,null,null,null,null,null,"2021-05-07","10:21:00",29430,29440,29410,29435,3510]
["2021-05-07","13:15:00",29360,29370,29360,29370,47,null,null,null,null,null,null,null,"2021-05-07","13:15:00",29360,29370,29360,29370,962]
["2021-05-07","14:42:00",29370,29380,29360,29360,202,null,null,null,null,null,null,null,"2021-05-07","14:42:00",29370,29375,29355,29360,2953]
["2021-05-10","18:18:00",29380,29380,29380,29380,0,null,null,null,null,null,null,null,"2021-05-10","18:18:00",29380,29390,29380,29385,259]
["2021-05-10","19:03:00",29380,29380,29380,29380,41,null,null,null,null,null,null,null,"2021-05-10","19:03:00",29380,29380,29380,29380,560]
["2021-05-10","22:00:00",29340,29340,29340,29340,19,null,null,null,null,null,null,null,"2021-05-10","22:00:00",29335,29350,29335,29345,1519]
["2021-05-10","01:00:00",29410,29410,29390,29400,37,null,null,null,null,null,null,null,"2021-05-10","01:00:00",29410,29410,29395,29400,790]
["2021-05-10","01:45:00",29390,29390,29390,29390,0,null,null,null,null,null,null,null,"2021-05-10","01:45:00",29385,29390,29385,29385,238]
["2021-05-10","04:06:00",29390,29390,29390,29390,0,null,null,null,null,null,null,null,"2021-05-10","04:06:00",29395,29395,29395,29395,155]
["2021-05-10","08:48:00",29390,29400,29380,29400,78,null,null,null,null,null,null,null,"2021-05-10","08:48:00",29390,29400,29390,29400,1777]
["2021-05-10","11:51:00",29610,29610,29610,29610,66,null,null,null,null,null,null,null,"2021-05-10","11:51:00",29605,29615,29605,29610,1058]
["2021-05-10","13:24:00",29530,29540,29530,29540,49,null,null,null,null,null,null,null,"2021-05-10","13:24:00",29530,29535,29525,29530,1117]
["2021-05-11","16:42:00",29530,29530,29520,29530,44,null,null,null,null,null,null,null,"2021-05-11","16:42:00",29535,29535,29520,29525,1096]
["2021-05-11","19:45:00",29530,29530,29530,29530,0,null,null,null,null,null,null,null,"2021-05-11","19:45:00",29535,29535,29530,29530,16]
["2021-05-11","20:42:00",29530,29530,29530,29530,42,null,null,null,null,null,null,null,"2021-05-11","20:42:00",29530,29535,29530,29530,573]
["2021-05-11","23:24:00",29530,29530,29520,29520,70,null,null,null,null,null,null,null,"2021-05-11","23:24:00",29530,29535,29515,29515,2438]
["2021-05-11","01:03:00",29530,29540,29530,29530,16,null,null,null,null,null,null,null,"2021-05-11","01:03:00",29530,29535,29525,29530,291]
["2021-05-11","03:15:00",29470,29470,29430,29430,307,null,null,null,null,null,null,null,"2021-05-11","03:15:00",29470,29470,29425,29430,3848]
["2021-05-11","09:30:00",29040,29040,29020,29040,342,null,null,null,null,null,null,null,"2021-05-11","09:30:00",29045,29045,29025,29040,6741]
["2021-05-11","10:21:00",28890,28930,28890,28890,451,null,null,null,null,null,null,null,"2021-05-11","10:21:00",28890,28930,28890,28890,8033]
["2021-05-11","13:09:00",28620,28620,28620,28620,139,null,null,null,null,null,null,null,"2021-05-11","13:09:00",28610,28630,28610,28630,2827]
["2021-05-12","17:24:00",28610,28610,28580,28600,291,null,null,null,null,null,null,null,"2021-05-12","17:24:00",28605,28610,28580,28600,2101]
["2021-05-12","19:48:00",28590,28600,28580,28600,48,null,null,null,null,null,null,null,"2021-05-12","19:48:00",28590,28600,28575,28600,1041]
["2021-05-12","21:15:00",28520,28520,28450,28450,625,null,null,null,null,null,null,null,"2021-05-12","21:15:00",28520,28525,28440,28440,9549]
["2021-05-12","00:06:00",28350,28390,28350,28390,93,null,null,null,null,null,null,null,"2021-05-12","00:06:00",28350,28400,28350,28395,3005]
["2021-05-12","01:54:00",28430,28450,28420,28440,41,null,null,null,null,null,null,null,"2021-05-12","01:54:00",28430,28455,28420,28440,1608]
["2021-05-12","03:57:00",28610,28620,28600,28610,25,null,null,null,null,null,null,null,"2021-05-12","03:57:00",28615,28620,28600,28615,868]
["2021-05-12","09:27:00",28660,28670,28630,28630,462,null,null,null,null,null,null,null,"2021-05-12","09:27:00",28660,28670,28630,28635,7637]
["2021-05-12","10:48:00",28420,28430,28410,28420,262,null,null,null,null,null,null,null,"2021-05-12","10:48:00",28420,28435,28405,28415,4463]
["2021-05-12","13:51:00",27950,27970,27920,27920,223,null,null,null,null,null,null,null,"2021-05-12","13:51:00",27950,27970,27920,27925,4903]
["2021-05-13","16:45:00",28300,28320,28300,28320,160,null,null,null,null,null,null,null,"2021-05-13","16:45:00",28310,28330,28300,28310,3509]
["2021-05-13","18:54:00",28190,28190,28180,28180,37,null,null,null,null,null,null,null,"2021-05-13","18:54:00",28185,28200,28175,28185,1224]
["2021-05-13","19:39:00",28230,28230,28220,28230,50,null,null,null,null,null,null,null,"2021-05-13","19:39:00",28235,28240,28220,28230,1030]
["2021-05-13","22:51:00",28120,28160,28110,28130,164,null,null,null,null,null,null,null,"2021-05-13","22:51:00",28125,28165,28110,28125,3907]
["2021-05-13","01:36:00",27970,27970,27940,27940,54,null,null,null,null,null,null,null,"2021-05-13","01:36:00",27970,27975,27940,27940,1653]
["2021-05-13","02:21:00",27980,27990,27980,27980,31,null,null,null,null,null,null,null,"2021-05-13","02:21:00",27980,27990,27975,27975,855]
["2021-05-13","08:57:00",27790,27800,27760,27790,637,null,null,null,null,null,null,null,"2021-05-13","08:57:00",27780,27800,27760,27790,5513]
["2021-05-13","09:24:00",27790,27800,27740,27740,607,null,null,null,null,null,null,null,"2021-05-13","09:24:00",27790,27795,27735,27740,6675]
["2021-05-13","12:30:00",27710,27750,27680,27750,659,null,null,null,null,null,null,null,"2021-05-13","12:30:00",27705,27755,27670,27755,10036]
["2021-05-14","16:33:00",27360,27390,27340,27380,278,null,null,null,null,null,null,null,"2021-05-14","16:33:00",27360,27390,27340,27380,4835]
["2021-05-14","17:18:00",27210,27230,27190,27220,230,null,null,null,null,null,null,null,"2021-05-14","17:18:00",27215,27230,27185,27215,4008]
["2021-05-14","19:48:00",27290,27290,27260,27270,61,null,null,null,null,null,null,null,"2021-05-14","19:48:00",27295,27295,27250,27270,1993]
["2021-05-14","21:09:00",27430,27460,27430,27460,113,null,null,null,null,null,null,null,"2021-05-14","21:09:00",27440,27465,27425,27460,2807]
["2021-05-14","00:00:00",27670,27680,27640,27640,261,null,null,null,null,null,null,null,"2021-05-14","00:00:00",27665,27670,27640,27645,3148]
["2021-05-14","02:42:00",27490,27510,27480,27510,38,null,null,null,null,null,null,null,"2021-05-14","02:42:00",27490,27510,27480,27510,1024]
["2021-05-14","03:51:00",27670,27690,27670,27680,13,null,null,null,null,null,null,null,"2021-05-14","03:51:00",27670,27690,27665,27680,582]
["2021-05-14","09:54:00",27860,27910,27860,27910,493,null,null,null,null,null,null,null,"2021-05-14","09:54:00",27860,27915,27855,27910,7021]
["2021-05-14","12:00:00",27930,27960,27930,27960,188,null,null,null,null,null,null,null,"2021-05-14","12:00:00",27930,27965,27925,27955,4332]
["2021-05-14","13:45:00",28040,28060,28040,28060,75,null,null,null,null,null,null,null,"2021-05-14","13:45:00",28040,28065,28035,28055,1797]
["2021-05-17","16:45:00",27970,27990,27960,27990,108,null,null,null,null,null,null,null,"2021-05-17","16:45:00",27965,27990,27955,27985,1680]
["2021-05-17","18:48:00",28040,28040,28040,28040,26,null,null,null,null,null,null,null,"2021-05-17","18:48:00",28045,28045,28035,28035,561]
["2021-05-17","21:39:00",28000,28010,28000,28010,79,null,null,null,null,null,null,null,"2021-05-17","21:39:00",28000,28015,27995,28010,1559]
["2021-05-17","23:39:00",28170,28180,28160,28180,46,null,null,null,null,null,null,null,"2021-05-17","23:39:00",28170,28180,28160,28175,1468]
["2021-05-17","01:30:00",28260,28260,28260,28260,9,null,null,null,null,null,null,null,"2021-05-17","01:30:00",28255,28265,28255,28265,616]
["2021-05-17","04:21:00",28290,28300,28290,28290,12,null,null,null,null,null,null,null,"2021-05-17","04:21:00",28290,28305,28285,28285,580]
["2021-05-17","08:57:00",28330,28340,28320,28340,247,null,null,null,null,null,null,null,"2021-05-17","08:57:00",28330,28350,28315,28335,4140]
["2021-05-17","11:24:00",27810,27820,27780,27780,442,null,null,null,null,null,null,null,"2021-05-17","11:24:00",27810,27815,27775,27780,5957]
["2021-05-17","12:21:00",27670,27690,27670,27690,58,null,null,null,null,null,null,null,"2021-05-17","12:21:00",27670,27695,27670,27685,1384]
["2021-05-17","15:03:00",27810,27810,27770,27790,362,null,null,null,null,null,null,null,"2021-05-17","15:03:00",27810,27810,27775,27795,4186]
["2021-05-18","19:18:00",27760,27770,27760,27770,48,null,null,null,null,null,null,null,"2021-05-18","19:18:00",27760,27775,27760,27770,1591]
["2021-05-18","20:15:00",27740,27740,27740,27740,5,null,null,null,null,null,null,null,"2021-05-18","20:15:00",27735,27745,27735,27745,322]
["2021-05-18","22:21:00",27730,27730,27720,27730,21,null,null,null,null,null,null,null,"2021-05-18","22:21:00",27730,27730,27720,27730,769]
["2021-05-18","02:00:00",27710,27730,27710,27730,19,null,null,null,null,null,null,null,"2021-05-18","02:00:00",27710,27730,27710,27725,780]
["2021-05-18","02:42:00",27660,27670,27660,27670,20,null,null,null,null,null,null,null,"2021-05-18","02:42:00",27655,27680,27655,27675,754]
["2021-05-18","09:03:00",28060,28100,28060,28090,505,null,null,null,null,null,null,null,"2021-05-18","09:03:00",28060,28105,28060,28090,9653]
["2021-05-18","10:00:00",28260,28270,28250,28270,711,null,null,null,null,null,null,null,"2021-05-18","10:00:00",28260,28275,28245,28275,6704]
["2021-05-18","12:00:00",28410,28420,28410,28410,59,null,null,null,null,null,null,null,"2021-05-18","12:00:00",28410,28425,28405,28415,1112]
["2021-05-19","16:57:00",28400,28400,28400,28400,39,null,null,null,null,null,null,null,"2021-05-19","16:57:00",28405,28405,28390,28390,642]
["2021-05-19","17:54:00",28330,28340,28320,28320,46,null,null,null,null,null,null,null,"2021-05-19","17:54:00",28330,28340,28325,28325,1763]
["2021-05-19","21:27:00",28310,28320,28310,28310,7,null,null,null,null,null,null,null,"2021-05-19","21:27:00",28310,28320,28305,28315,526]
["2021-05-19","21:33:00",28310,28310,28300,28310,48,null,null,null,null,null,null,null,"2021-05-19","21:33:00",28315,28315,28295,28315,1437]
["2021-05-19","00:36:00",28270,28270,28270,28270,53,null,null,null,null,null,null,null,"2021-05-19","00:36:00",28260,28280,28260,28275,1248]
["2021-05-19","03:33:00",28220,28220,28190,28200,83,null,null,null,null,null,null,null,"2021-05-19","03:33:00",28230,28230,28190,28205,2340]
["2021-05-19","04:27:00",28210,28210,28200,28210,10,null,null,null,null,null,null,null,"2021-05-19","04:27:00",28210,28220,28200,28215,401]
["2021-05-19","11:06:00",28000,28040,28000,28030,195,null,null,null,null,null,null,null,"2021-05-19","11:06:00",28000,28035,27990,28030,3915]
["2021-05-19","11:18:00",27980,27980,27960,27970,133,null,null,null,null,null,null,null,"2021-05-19","11:18:00",27980,27980,27955,27980,2457]
["2021-05-19","14:21:00",27950,27970,27950,27960,241,null,null,null,null,null,null,null,"2021-05-19","14:21:00",27945,27970,27945,27970,4210]
["2021-05-20","18:24:00",27920,27930,27920,27930,108,null,null,null,null,null,null,null,"2021-05-20","18:24:00",27920,27935,27915,27925,1787]
["2021-05-20","19:24:00",27890,27890,27890,27890,9,null,null,null,null,null,null,null,"2021-05-20","19:24:00",27895,27900,27880,27885,498]
["2021-05-20","22:15:00",27700,27730,27690,27720,168,null,null,null,null,null,null,null,"2021-05-20","22:15:00",27695,27730,27680,27720,4881]
["2021-05-20","00:30:00",27760,27760,27730,27740,73,null,null,null,null,null,null,null,"2021-05-20","00:30:00",27755,27765,27730,27745,2782]
["2021-05-20","02:06:00",27930,27960,27930,27950,91,null,null,null,null,null,null,null,"2021-05-20","02:06:00",27925,27965,27925,27955,2843]
["2021-05-20","04:57:00",27920,27940,27910,27940,172,null,null,null,null,null,null,null,"2021-05-20","04:57:00",27920,27945,27905,27935,1729]
["2021-05-20","09:48:00",28040,28060,28020,28020,574,null,null,null,null,null,null,null,"2021-05-20","09:48:00",28040,28060,28015,28025,8478]
["2021-05-20","12:00:00",27990,28000,27970,27980,67,null,null,null,null,null,null,null,"2021-05-20","12:00:00",27990,28005,27970,27975,2018]
["2021-05-20","14:09:00",28130,28140,28120,28130,115,null,null,null,null,null,null,null,"2021-05-20","14:09:00",28130,28135,28115,28130,1778]
["2021-05-21","17:03:00",28050,28050,28040,28050,43,null,null,null,null,null,null,null,"2021-05-21","17:03:00",28050,28055,28040,28050,1295]
["2021-05-21","19:54:00",27960,27970,27960,27970,75,null,null,null,null,null,null,null,"2021-05-21","19:54:00",27955,27970,27955,27970,1763]
["2021-05-21","21:27:00",27990,27990,27990,27990,0,null,null,null,null,null,null,null,"2021-05-21","21:27:00",27995,27995,27990,27995,358]
["2021-05-21","23:45:00",28210,28220,28210,28210,91,null,null,null,null,null,null,null,"2021-05-21","23:45:00",28205,28225,28200,28205,2874]
["2021-05-21","02:36:00",28220,28220,28220,28220,10,null,null,null,null,null,null,null,"2021-05-21","02:36:00",28210,28225,28210,28220,418]
["2021-05-21","04:21:00",28230,28240,28230,28240,24,null,null,null,null,null,null,null,"2021-05-21","04:21:00",28230,28250,28230,28245,872]
["2021-05-21","09:39:00",28400,28400,28360,28390,203,null,null,null,null,null,null,null,"2021-05-21","09:39:00",28405,28405,28360,28385,5124]
["2021-05-21","10:24:00",28390,28390,28350,28360,178,null,null,null,null,null,null,null,"2021-05-21","10:24:00",28400,28400,28355,28360,3808]
["2021-05-21","13:39:00",28310,28320,28310,28310,60,null,null,null,null,null,null,null,"2021-05-21","13:39:00",28310,28320,28300,28310,1590]
["2021-05-24","17:33:00",28300,28300,28290,28290,53,null,null,null,null,null,null,null,"2021-05-24","17:33:00",28300,28305,28285,28290,1061]
["2021-05-24","18:24:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-05-24","18:24:00",28330,28330,28320,28320,688]
["2021-05-24","21:24:00",28400,28400,28390,28390,39,null,null,null,null,null,null,null,"2021-05-24","21:24:00",28410,28410,28390,28395,1896]
["2021-05-24","22:09:00",28390,28390,28390,28390,14,null,null,null,null,null,null,null,"2021-05-24","22:09:00",28380,28395,28380,28390,390]
["2021-05-24","01:18:00",28330,28330,28330,28330,3,null,null,null,null,null,null,null,"2021-05-24","01:18:00",28340,28340,28330,28335,784]
["2021-05-24","04:06:00",28400,28400,28400,28400,33,null,null,null,null,null,null,null,"2021-05-24","04:06:00",28410,28410,28400,28405,353]
["2021-05-24","04:51:00",28400,28410,28400,28410,19,null,null,null,null,null,null,null,"2021-05-24","04:51:00",28395,28420,28390,28415,1107]
["2021-05-24","10:36:00",28470,28470,28440,28440,99,null,null,null,null,null,null,null,"2021-05-24","10:36:00",28465,28475,28435,28440,2472]
["2021-05-24","11:54:00",28380,28380,28380,28380,26,null,null,null,null,null,null,null,"2021-05-24","11:54:00",28375,28380,28370,28380,640]
["2021-05-24","14:45:00",28380,28400,28380,28390,152,null,null,null,null,null,null,null,"2021-05-24","14:45:00",28385,28400,28385,28390,1194]
["2021-05-25","17:54:00",28360,28370,28360,28370,10,null,null,null,null,null,null,null,"2021-05-25","17:54:00",28365,28370,28360,28370,503]
["2021-05-25","19:48:00",28370,28370,28370,28370,3,null,null,null,null,null,null,null,"2021-05-25","19:48:00",28375,28380,28370,28375,223]
["2021-05-25","22:15:00",28430,28430,28430,28430,20,null,null,null,null,null,null,null,"2021-05-25","22:15:00",28430,28435,28425,28430,398]
["2021-05-25","23:39:00",28500,28510,28500,28510,34,null,null,null,null,null,null,null,"2021-05-25","23:39:00",28505,28510,28500,28510,948]
["2021-05-25","02:30:00",28490,28490,28480,28480,3,null,null,null,null,null,null,null,"2021-05-25","02:30:00",28480,28490,28475,28480,453]
["2021-05-25","04:21:00",28510,28510,28510,28510,4,null,null,null,null,null,null,null,"2021-05-25","04:21:00",28510,28510,28505,28510,52]
["2021-05-25","09:33:00",28460,28470,28450,28470,153,null,null,null,null,null,null,null,"2021-05-25","09:33:00",28465,28470,28445,28465,3644]
["2021-05-25","12:36:00",28550,28550,28550,28550,2,null,null,null,null,null,null,null,"2021-05-25","12:36:00",28555,28560,28550,28555,749]
["2021-05-25","13:39:00",28520,28520,28520,28520,3,null,null,null,null,null,null,null,"2021-05-25","13:39:00",28515,28515,28510,28515,447]
["2021-05-26","17:27:00",28550,28560,28550,28560,17,null,null,null,null,null,null,null,"2021-05-26","17:27:00",28545,28565,28545,28560,506]
["2021-05-26","20:30:00",28600,28600,28600,28600,13,null,null,null,null,null,null,null,"2021-05-26","20:30:00",28600,28605,28600,28600,233]
["2021-05-26","20:57:00",28580,28580,28580,28580,2,null,null,null,null,null,null,null,"2021-05-26","20:57:00",28585,28585,28580,28580,50]
["2021-05-26","00:09:00",28470,28480,28470,28480,62,null,null,null,null,null,null,null,"2021-05-26","00:09:00",28475,28490,28465,28485,2608]
["2021-05-26","03:12:00",28430,28440,28430,28440,3,null,null,null,null,null,null,null,"2021-05-26","03:12:00",28435,28440,28425,28430,513]
["2021-05-26","05:12:00",28400,28400,28400,28400,0,null,null,null,null,null,null,null,"2021-05-26","05:12:00",28400,28400,28390,28395,249]
["2021-05-26","10:15:00",28660,28660,28650,28650,155,null,null,null,null,null,null,null,"2021-05-26","10:15:00",28660,28660,28640,28645,2987]
["2021-05-26","12:45:00",28650,28660,28650,28660,86,null,null,null,null,null,null,null,"2021-05-26","12:45:00",28650,28670,28650,28660,2792]
["2021-05-26","13:54:00",28670,28670,28670,28670,99,null,null,null,null,null,null,null,"2021-05-26","13:54:00",28665,28675,28665,28675,1165]
["2021-05-27","18:09:00",28610,28620,28610,28620,104,null,null,null,null,null,null,null,"2021-05-27","18:09:00",28615,28625,28610,28620,1260]
["2021-05-27","20:03:00",28600,28610,28600,28610,11,null,null,null,null,null,null,null,"2021-05-27","20:03:00",28600,28610,28600,28605,590]
["2021-05-27","21:48:00",28610,28620,28610,28620,7,null,null,null,null,null,null,null,"2021-05-27","21:48:00",28610,28615,28600,28610,645]
["2021-05-27","22:45:00",28600,28600,28580,28580,139,null,null,null,null,null,null,null,"2021-05-27","22:45:00",28595,28600,28570,28580,2516]
["2021-05-27","02:09:00",28620,28620,28620,28620,7,null,null,null,null,null,null,null,"2021-05-27","02:09:00",28620,28620,28610,28615,927]
["2021-05-27","04:42:00",28640,28640,28640,28640,6,null,null,null,null,null,null,null,"2021-05-27","04:42:00",28640,28645,28640,28640,345]
["2021-05-27","05:27:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-05-27","05:27:00",28605,28605,28605,28605,0]
["2021-05-27","11:27:00",28450,28450,28440,28450,104,null,null,null,null,null,null,null,"2021-05-27","11:27:00",28450,28455,28445,28450,2151]
["2021-05-27","12:30:00",28470,28540,28470,28510,695,null,null,null,null,null,null,null,"2021-05-27","12:30:00",28470,28535,28465,28510,13509]
["2021-05-28","17:00:00",28530,28540,28530,28530,149,null,null,null,null,null,null,null,"2021-05-28","17:00:00",28525,28535,28525,28530,1549]
["2021-05-28","19:39:00",28580,28590,28580,28580,28,null,null,null,null,null,null,null,"2021-05-28","19:39:00",28585,28590,28575,28575,1254]
["2021-05-28","20:24:00",28600,28600,28600,28600,0,null,null,null,null,null,null,null,"2021-05-28","20:24:00",28595,28600,28590,28595,221]
["2021-05-28","23:06:00",28790,28790,28770,28780,45,null,null,null,null,null,null,null,"2021-05-28","23:06:00",28785,28790,28770,28775,2566]
["2021-05-28","00:15:00",28810,28810,28800,28800,78,null,null,null,null,null,null,null,"2021-05-28","00:15:00",28810,28820,28800,28805,1151]
["2021-05-28","03:06:00",28810,28810,28800,28800,29,null,null,null,null,null,null,null,"2021-05-28","03:06:00",28810,28815,28795,28795,847]
["2021-05-28","05:12:00",28870,28870,28870,28870,2,null,null,null,null,null,null,null,"2021-05-28","05:12:00",28870,28875,28865,28870,257]
["2021-05-28","10:09:00",29070,29070,29040,29050,308,null,null,null,null,null,null,null,"2021-05-28","10:09:00",29070,29070,29040,29050,6313]
["2021-05-28","13:00:00",29180,29190,29180,29180,90,null,null,null,null,null,null,null,"2021-05-28","13:00:00",29185,29190,29175,29180,1368]
["2021-05-31","16:30:00",29090,29100,29070,29100,560,null,null,null,null,null,null,null,"2021-05-31","16:30:00",29090,29100,29070,29095,4830]
["2021-05-31","18:03:00",29060,29060,29040,29040,198,null,null,null,null,null,null,null,"2021-05-31","18:03:00",29055,29060,29035,29035,2230]
["2021-05-31","20:03:00",29100,29100,29100,29100,5,null,null,null,null,null,null,null,"2021-05-31","20:03:00",29100,29110,29100,29105,781]
["2021-05-31","21:54:00",29090,29090,29080,29080,32,null,null,null,null,null,null,null,"2021-05-31","21:54:00",29095,29095,29085,29085,836]
["2021-05-31","00:45:00",29110,29110,29110,29110,25,null,null,null,null,null,null,null,"2021-05-31","00:45:00",29115,29120,29105,29110,425]
["2021-05-31","02:57:00",29080,29080,29080,29080,3,null,null,null,null,null,null,null,"2021-05-31","02:57:00",29085,29085,29075,29075,298]
["2021-05-31","04:36:00",29050,29060,29050,29060,24,null,null,null,null,null,null,null,"2021-05-31","04:36:00",29045,29065,29045,29060,543]
["2021-05-31","10:39:00",28920,28940,28920,28940,96,null,null,null,null,null,null,null,"2021-05-31","10:39:00",28930,28945,28920,28945,3503]
["2021-05-31","12:15:00",28910,28910,28900,28900,57,null,null,null,null,null,null,null,"2021-05-31","12:15:00",28920,28920,28905,28905,759]
["2021-05-31","14:30:00",28870,28890,28870,28880,337,null,null,null,null,null,null,null,"2021-05-31","14:30:00",28870,28890,28870,28880,5357]
["2021-06-01","18:33:00",29010,29010,29010,29010,0,null,null,null,null,null,null,null,"2021-06-01","18:33:00",29005,29010,29000,29005,484]
["2021-06-01","19:33:00",28960,28960,28960,28960,12,null,null,null,null,null,null,null,"2021-06-01","19:33:00",28965,28965,28955,28965,567]
["2021-06-01","22:24:00",28960,28960,28950,28950,19,null,null,null,null,null,null,null,"2021-06-01","22:24:00",28960,28965,28955,28955,434]
["2021-06-01","23:54:00",28930,28930,28910,28910,77,null,null,null,null,null,null,null,"2021-06-01","23:54:00",28930,28930,28910,28910,1946]
["2021-06-01","02:15:00",28930,28930,28930,28930,0,null,null,null,null,null,null,null,"2021-06-01","02:15:00",28930,28940,28930,28935,147]
["2021-06-01","05:06:00",28940,28940,28940,28940,0,null,null,null,null,null,null,null,"2021-06-01","05:06:00",28940,28940,28940,28940,10]
["2021-06-01","09:12:00",28880,28880,28840,28870,627,null,null,null,null,null,null,null,"2021-06-01","09:12:00",28875,28885,28835,28870,11377]
["2021-06-01","12:09:00",28740,28740,28740,28740,55,null,null,null,null,null,null,null,"2021-06-01","12:09:00",28740,28745,28735,28735,1079]
["2021-06-01","12:54:00",28750,28750,28740,28740,119,null,null,null,null,null,null,null,"2021-06-01","12:54:00",28750,28760,28740,28740,2535]
["2021-06-02","16:30:00",28800,28830,28800,28820,666,null,null,null,null,null,null,null,"2021-06-02","16:30:00",28800,28825,28800,28815,4742]
["2021-06-02","20:03:00",28910,28910,28910,28910,18,null,null,null,null,null,null,null,"2021-06-02","20:03:00",28915,28915,28910,28910,564]
["2021-06-02","21:00:00",28960,28970,28960,28970,25,null,null,null,null,null,null,null,"2021-06-02","21:00:00",28960,28970,28955,28965,916]
["2021-06-02","22:36:00",28910,28910,28880,28900,357,null,null,null,null,null,null,null,"2021-06-02","22:36:00",28910,28910,28880,28900,6393]
["2021-06-02","00:39:00",28830,28830,28820,28820,43,null,null,null,null,null,null,null,"2021-06-02","00:39:00",28830,28835,28810,28820,897]
["2021-06-02","02:57:00",28760,28760,28760,28760,10,null,null,null,null,null,null,null,"2021-06-02","02:57:00",28760,28765,28755,28765,161]
["2021-06-02","09:48:00",28760,28790,28750,28790,120,null,null,null,null,null,null,null,"2021-06-02","09:48:00",28760,28790,28745,28780,3029]
["2021-06-02","10:45:00",28930,28940,28920,28920,1842,null,null,null,null,null,null,null,"2021-06-02","10:45:00",28925,28940,28910,28910,3742]
["2021-06-02","12:15:00",28970,28970,28970,28970,31,null,null,null,null,null,null,null,"2021-06-02","12:15:00",28965,28970,28960,28970,576]
["2021-06-02","14:24:00",28950,28960,28940,28950,103,null,null,null,null,null,null,null,"2021-06-02","14:24:00",28940,28955,28940,28955,2147]
["2021-06-03","18:39:00",28880,28880,28870,28880,23,null,null,null,null,null,null,null,"2021-06-03","18:39:00",28885,28885,28875,28875,584]
["2021-06-03","21:42:00",28910,28910,28910,28910,18,null,null,null,null,null,null,null,"2021-06-03","21:42:00",28910,28915,28900,28910,608]
["2021-06-03","22:18:00",28920,28940,28920,28940,15,null,null,null,null,null,null,null,"2021-06-03","22:18:00",28925,28940,28920,28940,514]
["2021-06-03","01:21:00",28930,28930,28930,28930,11,null,null,null,null,null,null,null,"2021-06-03","01:21:00",28930,28935,28925,28925,286]
["2021-06-03","03:48:00",28870,28870,28860,28860,9,null,null,null,null,null,null,null,"2021-06-03","03:48:00",28865,28870,28860,28860,369]
["2021-06-03","05:12:00",28890,28890,28890,28890,9,null,null,null,null,null,null,null,"2021-06-03","05:12:00",28885,28885,28880,28885,75]
["2021-06-03","11:15:00",29040,29040,29010,29030,106,null,null,null,null,null,null,null,"2021-06-03","11:15:00",29040,29040,29020,29030,2964]
["2021-06-03","13:06:00",29080,29090,29070,29080,80,null,null,null,null,null,null,null,"2021-06-03","13:06:00",29090,29090,29070,29075,1597]
["2021-06-03","15:06:00",29070,29070,29060,29061,88,null,null,null,null,null,null,null,"2021-06-03","15:06:00",29070,29075,29060,29065,1451]
["2021-06-04","18:39:00",29030,29030,29030,29030,22,null,null,null,null,null,null,null,"2021-06-04","18:39:00",29025,29035,29020,29035,497]
["2021-06-04","20:09:00",28870,28890,28870,28890,47,null,null,null,null,null,null,null,"2021-06-04","20:09:00",28870,28890,28865,28890,1506]
["2021-06-04","23:00:00",28930,28940,28930,28930,221,null,null,null,null,null,null,null,"2021-06-04","23:00:00",28930,28945,28925,28935,3765]
["2021-06-04","00:45:00",29010,29010,29000,29010,40,null,null,null,null,null,null,null,"2021-06-04","00:45:00",29010,29015,29000,29010,958]
["2021-06-04","02:51:00",29010,29010,29010,29010,24,null,null,null,null,null,null,null,"2021-06-04","02:51:00",29005,29015,29005,29010,407]
["2021-06-04","08:54:00",28910,28910,28880,28890,153,null,null,null,null,null,null,null,"2021-06-04","08:54:00",28920,28920,28880,28900,2693]
["2021-06-04","10:03:00",28860,28870,28830,28840,118,null,null,null,null,null,null,null,"2021-06-04","10:03:00",28865,28870,28830,28840,3454]
["2021-06-04","12:45:00",28950,28950,28940,28940,79,null,null,null,null,null,null,null,"2021-06-04","12:45:00",28950,28955,28935,28935,1600]
["2021-06-04","13:30:00",28940,28950,28940,28950,103,null,null,null,null,null,null,null,"2021-06-04","13:30:00",28940,28955,28940,28955,1635]
["2021-06-07","18:09:00",28960,28963,28960,28963,1015,null,null,null,null,null,null,null,"2021-06-07","18:09:00",28955,28970,28955,28970,878]
["2021-06-07","20:39:00",28970,28970,28970,28970,19,null,null,null,null,null,null,null,"2021-06-07","20:39:00",28970,28970,28965,28965,560]
["2021-06-07","21:42:00",29010,29030,29010,29030,144,null,null,null,null,null,null,null,"2021-06-07","21:42:00",29015,29030,29005,29030,2804]
["2021-06-07","00:30:00",29080,29090,29080,29090,15,null,null,null,null,null,null,null,"2021-06-07","00:30:00",29085,29090,29080,29090,924]
["2021-06-07","01:15:00",29080,29080,29080,29080,22,null,null,null,null,null,null,null,"2021-06-07","01:15:00",29085,29090,29075,29075,535]
["2021-06-07","03:48:00",29160,29160,29150,29150,7,null,null,null,null,null,null,null,"2021-06-07","03:48:00",29150,29160,29150,29155,155]
["2021-06-07","10:24:00",29090,29100,29073,29073,195,null,null,null,null,null,null,null,"2021-06-07","10:24:00",29090,29105,29070,29070,3505]
["2021-06-07","11:09:00",28990,28990,28973,28980,77,null,null,null,null,null,null,null,"2021-06-07","11:09:00",28990,28995,28975,28985,1538]
["2021-06-07","13:54:00",29050,29055,29045,29050,722,null,null,null,null,null,null,null,"2021-06-07","13:54:00",29050,29055,29045,29050,656]
["2021-06-07","15:00:00",29020,29030,29010,29020,3057,null,null,null,null,null,null,null,"2021-06-07","15:00:00",29020,29030,29010,29025,6906]
["2021-06-08","19:03:00",29020,29020,29020,29020,4,null,null,null,null,null,null,null,"2021-06-08","19:03:00",29025,29025,29020,29025,298]
["2021-06-08","21:12:00",29054,29054,29054,29054,1,null,null,null,null,null,null,null,"2021-06-08","21:12:00",29055,29055,29050,29055,131]
["2021-06-08","22:54:00",29020,29024,29010,29020,83,null,null,null,null,null,null,null,"2021-06-08","22:54:00",29020,29030,29010,29025,1140]
["2021-06-08","01:33:00",29070,29080,29060,29080,24,null,null,null,null,null,null,null,"2021-06-08","01:33:00",29070,29080,29065,29080,618]
["2021-06-08","02:45:00",29140,29140,29120,29130,122,null,null,null,null,null,null,null,"2021-06-08","02:45:00",29140,29145,29120,29130,1458]
["2021-06-08","08:48:00",29110,29120,29110,29120,2469,null,null,null,null,null,null,null,"2021-06-08","08:48:00",29115,29125,29110,29125,2683]
["2021-06-08","10:51:00",29170,29179,29168,29170,665,null,null,null,null,null,null,null,"2021-06-08","10:51:00",29175,29175,29160,29170,2300]
["2021-06-08","12:39:00",29030,29040,29020,29030,244,null,null,null,null,null,null,null,"2021-06-08","12:39:00",29035,29040,29030,29030,1875]
["2021-06-09","16:42:00",29060,29060,29050,29050,9,null,null,null,null,null,null,null,"2021-06-09","16:42:00",29060,29060,29055,29060,476]
["2021-06-09","18:09:00",29110,29110,29105,29110,242,null,null,null,null,null,null,null,"2021-06-09","18:09:00",29105,29115,29105,29110,1099]
["2021-06-09","20:33:00",29080,29080,29080,29080,14,null,null,null,null,null,null,null,"2021-06-09","20:33:00",29080,29085,29075,29080,303]
["2021-06-09","23:36:00",29040,29050,29040,29050,29,null,null,null,null,null,null,null,"2021-06-09","23:36:00",29045,29055,29035,29054,1157]
["2021-06-09","00:15:00",29010,29010,29010,29010,79,null,null,null,null,null,null,null,"2021-06-09","00:15:00",29005,29015,29005,29010,1438]
["2021-06-09","03:15:00",29025,29025,29025,29025,0,null,null,null,null,null,null,null,"2021-06-09","03:15:00",29025,29025,29020,29025,185]
["2021-06-09","04:36:00",29030,29030,29030,29030,12,null,null,null,null,null,null,null,"2021-06-09","04:36:00",29035,29035,29030,29030,166]
["2021-06-09","10:18:00",28870,28876,28860,28870,270,null,null,null,null,null,null,null,"2021-06-09","10:18:00",28875,28880,28865,28870,2480]
["2021-06-09","13:09:00",28880,28890,28880,28886,36,null,null,null,null,null,null,null,"2021-06-09","13:09:00",28876,28886,28875,28882,624]
["2021-06-09","13:54:00",28880,28887,28876,28880,678,null,null,null,null,null,null,null,"2021-06-09","13:54:00",28882,28885,28875,28882,922]
["2021-06-10","18:12:00",28840,28840,28820,28820,51,null,null,null,null,null,null,null,"2021-06-10","18:12:00",28840,28845,28820,28820,1299]
["2021-06-10","21:15:00",28830,28840,28820,28820,114,null,null,null,null,null,null,null,"2021-06-10","21:15:00",28825,28840,28820,28830,1915]
["2021-06-10","23:21:00",28830,28840,28830,28840,34,null,null,null,null,null,null,null,"2021-06-10","23:21:00",28835,28850,28830,28845,1290]
["2021-06-10","00:54:00",28890,28890,28880,28880,55,null,null,null,null,null,null,null,"2021-06-10","00:54:00",28895,28895,28870,28880,1461]
["2021-06-10","01:51:00",28910,28910,28910,28910,0,null,null,null,null,null,null,null,"2021-06-10","01:51:00",28920,28920,28915,28915,13]
["2021-06-10","05:27:00",28850,28850,28850,28850,0,null,null,null,null,null,null,null,"2021-06-10","05:27:00",28850,28850,28850,28850,0]
["2021-06-10","11:00:00",28990,28999,28989,28999,15,null,null,null,null,null,null,null,"2021-06-10","11:00:00",28985,29000,28985,28995,1112]
["2021-06-10","13:00:00",28970,28980,28970,28970,126,null,null,null,null,null,null,null,"2021-06-10","13:00:00",28971,28980,28970,28980,460]
["2021-06-10","14:39:00",28961,28961,28950,28951,30,null,null,null,null,null,null,null,"2021-06-10","14:39:00",28965,28965,28955,28955,471]
["2021-06-11","16:48:00",28890,28890,28890,28890,25,null,null,null,null,null,null,null,"2021-06-11","16:48:00",28885,28895,28880,28895,1048]
["2021-06-11","20:18:00",28900,28900,28900,28900,12,null,null,null,null,null,null,null,"2021-06-11","20:18:00",28905,28910,28895,28895,395]
["2021-06-11","22:33:00",29060,29080,29060,29080,211,null,null,null,null,null,null,null,"2021-06-11","22:33:00",29055,29090,29055,29085,5762]
["2021-06-11","23:30:00",29040,29040,29030,29030,28,null,null,null,null,null,null,null,"2021-06-11","23:30:00",29035,29040,29020,29025,1650]
["2021-06-11","02:24:00",29000,29000,29000,29000,23,null,null,null,null,null,null,null,"2021-06-11","02:24:00",28995,29005,28995,29000,328]
["2021-06-11","03:21:00",29010,29010,29010,29010,1,null,null,null,null,null,null,null,"2021-06-11","03:21:00",29015,29020,29015,29015,117]
["2021-06-11","09:24:00",28970,28970,28910,28910,379,null,null,null,null,null,null,null,"2021-06-11","09:24:00",28975,28975,28905,28910,8116]
["2021-06-11","11:42:00",28890,28890,28880,28880,34,null,null,null,null,null,null,null,"2021-06-11","11:42:00",28890,28890,28880,28885,554]
["2021-06-11","13:15:00",28910,28920,28910,28910,65,null,null,null,null,null,null,null,"2021-06-11","13:15:00",28910,28920,28905,28915,1647]
["2021-06-14","17:18:00",28910,28910,28910,28910,32,null,null,null,null,null,null,null,"2021-06-14","17:18:00",28910,28915,28910,28910,791]
["2021-06-14","19:48:00",28960,28960,28960,28960,17,null,null,null,null,null,null,null,"2021-06-14","19:48:00",28970,28970,28960,28970,720]
["2021-06-14","21:09:00",28970,28970,28970,28970,11,null,null,null,null,null,null,null,"2021-06-14","21:09:00",28970,28975,28970,28970,202]
["2021-06-14","23:21:00",28960,28960,28960,28960,35,null,null,null,null,null,null,null,"2021-06-14","23:21:00",28960,28965,28955,28955,856]
["2021-06-14","01:00:00",28960,28960,28960,28960,9,null,null,null,null,null,null,null,"2021-06-14","01:00:00",28960,28965,28955,28955,349]
["2021-06-14","03:51:00",28940,28940,28940,28940,4,null,null,null,null,null,null,null,"2021-06-14","03:51:00",28950,28950,28945,28945,31]
["2021-06-14","05:27:00",29020,29020,29020,29020,0,null,null,null,null,null,null,null,"2021-06-14","05:27:00",29020,29020,29020,29020,0]
["2021-06-14","10:54:00",29010,29010,29000,29010,104,null,null,null,null,null,null,null,"2021-06-14","10:54:00",29010,29015,29000,29015,1809]
["2021-06-14","13:45:00",29080,29090,29070,29070,116,null,null,null,null,null,null,null,"2021-06-14","13:45:00",29080,29085,29080,29080,980]
["2021-06-15","16:45:00",29160,29160,29150,29150,40,null,null,null,null,null,null,null,"2021-06-15","16:45:00",29160,29160,29140,29145,1133]
["2021-06-15","18:48:00",29130,29130,29130,29130,1,null,null,null,null,null,null,null,"2021-06-15","18:48:00",29135,29140,29130,29140,210]
["2021-06-15","21:39:00",29110,29110,29100,29110,26,null,null,null,null,null,null,null,"2021-06-15","21:39:00",29110,29115,29105,29110,970]
["2021-06-15","22:51:00",29120,29120,29110,29110,58,null,null,null,null,null,null,null,"2021-06-15","22:51:00",29130,29130,29110,29115,1389]
["2021-06-15","01:30:00",29120,29130,29120,29120,43,null,null,null,null,null,null,null,"2021-06-15","01:30:00",29125,29130,29115,29120,752]
["2021-06-15","02:24:00",29120,29120,29120,29120,0,null,null,null,null,null,null,null,"2021-06-15","02:24:00",29125,29130,29125,29125,100]
["2021-06-15","05:21:00",29250,29250,29230,29230,31,null,null,null,null,null,null,null,"2021-06-15","05:21:00",29255,29255,29230,29235,1032]
["2021-06-15","11:24:00",29330,29340,29330,29340,65,null,null,null,null,null,null,null,"2021-06-15","11:24:00",29325,29340,29320,29335,1578]
["2021-06-15","12:30:00",29360,29380,29360,29380,326,null,null,null,null,null,null,null,"2021-06-15","12:30:00",29365,29385,29355,29380,5759]
["2021-06-15","15:15:00",29410,29410,29410,29410,1594,null,null,null,null,null,null,null,"2021-06-15","15:15:00",29405,29405,29405,29405,4828]
["2021-06-16","17:12:00",29390,29400,29390,29400,163,null,null,null,null,null,null,null,"2021-06-16","17:12:00",29395,29400,29385,29400,1179]
["2021-06-16","19:48:00",29370,29370,29370,29370,10,null,null,null,null,null,null,null,"2021-06-16","19:48:00",29370,29370,29365,29370,150]
["2021-06-16","23:09:00",29340,29350,29330,29340,51,null,null,null,null,null,null,null,"2021-06-16","23:09:00",29340,29345,29335,29340,568]
["2021-06-16","00:06:00",29310,29330,29310,29330,30,null,null,null,null,null,null,null,"2021-06-16","00:06:00",29305,29325,29305,29325,986]
["2021-06-16","01:54:00",29330,29330,29330,29330,4,null,null,null,null,null,null,null,"2021-06-16","01:54:00",29335,29335,29330,29330,283]
["2021-06-16","03:45:00",29330,29340,29330,29340,22,null,null,null,null,null,null,null,"2021-06-16","03:45:00",29330,29340,29330,29340,290]
["2021-06-16","09:27:00",29350,29370,29340,29370,155,null,null,null,null,null,null,null,"2021-06-16","09:27:00",29345,29375,29345,29370,3007]
["2021-06-16","12:54:00",29270,29270,29270,29270,112,null,null,null,null,null,null,null,"2021-06-16","12:54:00",29275,29275,29265,29265,589]
["2021-06-16","13:39:00",29270,29270,29260,29260,83,null,null,null,null,null,null,null,"2021-06-16","13:39:00",29280,29280,29255,29255,1957]
["2021-06-17","16:45:00",29250,29250,29250,29250,30,null,null,null,null,null,null,null,"2021-06-17","16:45:00",29250,29260,29245,29250,1099]
["2021-06-17","18:42:00",29250,29250,29250,29250,6,null,null,null,null,null,null,null,"2021-06-17","18:42:00",29250,29260,29250,29255,405]
["2021-06-17","21:45:00",29260,29260,29260,29260,19,null,null,null,null,null,null,null,"2021-06-17","21:45:00",29265,29265,29250,29250,905]
["2021-06-17","01:00:00",29280,29280,29280,29280,2,null,null,null,null,null,null,null,"2021-06-17","01:00:00",29275,29280,29270,29270,367]
["2021-06-17","01:24:00",29240,29240,29230,29230,70,null,null,null,null,null,null,null,"2021-06-17","01:24:00",29245,29245,29225,29230,2466]
["2021-06-17","04:27:00",29370,29370,29360,29360,96,null,null,null,null,null,null,null,"2021-06-17","04:27:00",29375,29375,29355,29355,1755]
["2021-06-17","10:18:00",28930,28930,28920,28920,108,null,null,null,null,null,null,null,"2021-06-17","10:18:00",28930,28930,28915,28930,2868]
["2021-06-17","11:30:00",28850,28850,28840,28850,230,null,null,null,null,null,null,null,"2021-06-17","11:30:00",28855,28855,28835,28845,3126]
["2021-06-17","14:39:00",28990,28990,28970,28980,214,null,null,null,null,null,null,null,"2021-06-17","14:39:00",28995,28995,28970,28980,5215]
["2021-06-17","15:09:00",28960,28970,28960,28960,53,null,null,null,null,null,null,null,"2021-06-17","15:09:00",28960,28965,28960,28960,713]
["2021-06-18","19:24:00",29050,29050,29050,29050,0,null,null,null,null,null,null,null,"2021-06-18","19:24:00",29055,29060,29055,29055,389]
["2021-06-18","21:57:00",29040,29040,29040,29040,53,null,null,null,null,null,null,null,"2021-06-18","21:57:00",29045,29050,29030,29045,1571]
["2021-06-18","23:03:00",29080,29090,29080,29080,32,null,null,null,null,null,null,null,"2021-06-18","23:03:00",29090,29100,29080,29085,2132]
["2021-06-18","02:06:00",29070,29090,29070,29090,56,null,null,null,null,null,null,null,"2021-06-18","02:06:00",29070,29090,29070,29085,1003]
["2021-06-18","04:03:00",29070,29090,29070,29090,25,null,null,null,null,null,null,null,"2021-06-18","04:03:00",29070,29100,29070,29090,1514]
["2021-06-18","09:09:00",29000,29030,29000,29020,278,null,null,null,null,null,null,null,"2021-06-18","09:09:00",29005,29030,29000,29025,6987]
["2021-06-18","12:00:00",29070,29070,29050,29050,21,null,null,null,null,null,null,null,"2021-06-18","12:00:00",29065,29065,29050,29055,492]
["2021-06-18","13:21:00",28960,28970,28960,28970,53,null,null,null,null,null,null,null,"2021-06-18","13:21:00",28955,28980,28955,28980,1709]
["2021-06-21","17:03:00",28860,28860,28860,28860,64,null,null,null,null,null,null,null,"2021-06-21","17:03:00",28865,28865,28855,28860,1386]
["2021-06-21","18:54:00",28880,28890,28870,28880,59,null,null,null,null,null,null,null,"2021-06-21","18:54:00",28885,28895,28875,28875,1554]
["2021-06-21","20:42:00",28740,28740,28730,28730,75,null,null,null,null,null,null,null,"2021-06-21","20:42:00",28745,28745,28725,28730,1955]
["2021-06-21","23:45:00",28610,28610,28600,28600,105,null,null,null,null,null,null,null,"2021-06-21","23:45:00",28605,28610,28595,28600,2369]
["2021-06-21","01:00:00",28640,28640,28630,28630,48,null,null,null,null,null,null,null,"2021-06-21","01:00:00",28640,28645,28625,28635,1179]
["2021-06-21","03:36:00",28570,28570,28560,28570,67,null,null,null,null,null,null,null,"2021-06-21","03:36:00",28575,28575,28565,28570,1072]
["2021-06-21","04:21:00",28580,28580,28570,28580,32,null,null,null,null,null,null,null,"2021-06-21","04:21:00",28575,28580,28565,28575,1211]
["2021-06-21","10:18:00",28020,28050,28010,28050,744,null,null,null,null,null,null,null,"2021-06-21","10:18:00",28020,28050,28005,28045,9401]
["2021-06-21","13:30:00",27850,27860,27840,27860,333,null,null,null,null,null,null,null,"2021-06-21","13:30:00",27855,27870,27835,27865,4676]
["2021-06-21","14:15:00",27870,27870,27860,27860,112,null,null,null,null,null,null,null,"2021-06-21","14:15:00",27865,27875,27860,27860,1619]
["2021-06-22","18:24:00",28390,28390,28370,28380,143,null,null,null,null,null,null,null,"2021-06-22","18:24:00",28390,28390,28365,28380,2776]
["2021-06-22","19:18:00",28340,28340,28330,28340,190,null,null,null,null,null,null,null,"2021-06-22","19:18:00",28345,28345,28325,28340,1949]
["2021-06-22","22:09:00",28340,28360,28340,28350,23,null,null,null,null,null,null,null,"2021-06-22","22:09:00",28345,28355,28340,28350,1315]
["2021-06-22","00:30:00",28470,28480,28470,28480,51,null,null,null,null,null,null,null,"2021-06-22","00:30:00",28465,28485,28465,28475,1260]
["2021-06-22","02:00:00",28580,28600,28580,28590,71,null,null,null,null,null,null,null,"2021-06-22","02:00:00",28580,28595,28580,28590,893]
["2021-06-22","04:03:00",28660,28670,28660,28670,36,null,null,null,null,null,null,null,"2021-06-22","04:03:00",28655,28675,28655,28670,670]
["2021-06-22","09:03:00",28610,28640,28580,28580,791,null,null,null,null,null,null,null,"2021-06-22","09:03:00",28610,28640,28575,28585,15584]
["2021-06-22","11:54:00",28800,28800,28790,28800,129,null,null,null,null,null,null,null,"2021-06-22","11:54:00",28795,28805,28790,28795,2600]
["2021-06-22","14:09:00",28800,28800,28790,28800,55,null,null,null,null,null,null,null,"2021-06-22","14:09:00",28800,28805,28795,28800,2391]
["2021-06-23","16:57:00",28640,28650,28630,28640,266,null,null,null,null,null,null,null,"2021-06-23","16:57:00",28635,28650,28625,28645,3034]
["2021-06-23","19:48:00",28700,28700,28690,28690,60,null,null,null,null,null,null,null,"2021-06-23","19:48:00",28690,28700,28685,28685,1977]
["2021-06-23","21:27:00",28750,28750,28740,28740,121,null,null,null,null,null,null,null,"2021-06-23","21:27:00",28745,28750,28730,28735,1832]
["2021-06-23","23:39:00",28730,28740,28730,28730,15,null,null,null,null,null,null,null,"2021-06-23","23:39:00",28730,28740,28725,28725,845]
["2021-06-23","02:30:00",28760,28760,28760,28760,0,null,null,null,null,null,null,null,"2021-06-23","02:30:00",28755,28755,28755,28755,266]
["2021-06-23","03:33:00",28770,28780,28770,28770,18,null,null,null,null,null,null,null,"2021-06-23","03:33:00",28770,28770,28765,28765,404]
["2021-06-23","09:33:00",28870,28870,28850,28870,233,null,null,null,null,null,null,null,"2021-06-23","09:33:00",28870,28880,28845,28865,4478]
["2021-06-23","11:06:00",28870,28910,28870,28900,181,null,null,null,null,null,null,null,"2021-06-23","11:06:00",28865,28905,28865,28890,3793]
["2021-06-23","13:24:00",28850,28850,28850,28850,42,null,null,null,null,null,null,null,"2021-06-23","13:24:00",28855,28855,28845,28855,643]
["2021-06-24","17:27:00",28770,28770,28760,28760,57,null,null,null,null,null,null,null,"2021-06-24","17:27:00",28770,28770,28760,28765,791]
["2021-06-24","18:24:00",28710,28710,28710,28710,11,null,null,null,null,null,null,null,"2021-06-24","18:24:00",28705,28720,28705,28715,1121]
["2021-06-24","21:18:00",28740,28740,28740,28740,27,null,null,null,null,null,null,null,"2021-06-24","21:18:00",28745,28750,28740,28745,767]
["2021-06-24","00:21:00",28710,28720,28710,28720,47,null,null,null,null,null,null,null,"2021-06-24","00:21:00",28710,28725,28710,28720,1025]
["2021-06-24","00:30:00",28710,28710,28710,28710,74,null,null,null,null,null,null,null,"2021-06-24","00:30:00",28715,28715,28705,28710,1745]
["2021-06-24","04:00:00",28740,28740,28740,28740,10,null,null,null,null,null,null,null,"2021-06-24","04:00:00",28735,28740,28730,28740,134]
["2021-06-24","04:57:00",28690,28720,28690,28720,100,null,null,null,null,null,null,null,"2021-06-24","04:57:00",28695,28725,28690,28720,1234]
["2021-06-24","11:57:00",28850,28850,28850,28850,82,null,null,null,null,null,null,null,"2021-06-24","11:57:00",28850,28855,28840,28850,929]
["2021-06-24","13:54:00",28830,28830,28820,28830,60,null,null,null,null,null,null,null,"2021-06-24","13:54:00",28825,28830,28820,28830,1348]
["2021-06-25","17:30:00",28840,28840,28840,28840,36,null,null,null,null,null,null,null,"2021-06-25","17:30:00",28840,28845,28835,28840,617]
["2021-06-25","18:57:00",28860,28860,28860,28860,8,null,null,null,null,null,null,null,"2021-06-25","18:57:00",28860,28870,28855,28860,909]
["2021-06-25","19:54:00",28870,28870,28870,28870,43,null,null,null,null,null,null,null,"2021-06-25","19:54:00",28880,28880,28870,28870,468]
["2021-06-25","23:36:00",28910,28920,28910,28910,94,null,null,null,null,null,null,null,"2021-06-25","23:36:00",28910,28915,28905,28910,942]
["2021-06-25","01:39:00",28920,28930,28920,28930,32,null,null,null,null,null,null,null,"2021-06-25","01:39:00",28925,28935,28925,28935,753]
["2021-06-25","02:36:00",28970,28970,28970,28970,1,null,null,null,null,null,null,null,"2021-06-25","02:36:00",28970,28975,28970,28975,153]
["2021-06-25","08:54:00",29050,29060,29050,29060,137,null,null,null,null,null,null,null,"2021-06-25","08:54:00",29045,29065,29040,29060,2173]
["2021-06-25","09:39:00",29050,29050,29020,29020,102,null,null,null,null,null,null,null,"2021-06-25","09:39:00",29045,29050,29010,29015,2711]
["2021-06-25","12:30:00",29060,29070,29050,29050,177,null,null,null,null,null,null,null,"2021-06-25","12:30:00",29060,29070,29050,29055,2510]
["2021-06-25","15:00:00",29030,29030,29020,29020,540,null,null,null,null,null,null,null,"2021-06-25","15:00:00",29025,29030,29015,29025,6481]
["2021-06-28","17:33:00",28990,28990,28990,28990,15,null,null,null,null,null,null,null,"2021-06-28","17:33:00",28990,28990,28980,28985,357]
["2021-06-28","20:33:00",28980,28980,28980,28980,1,null,null,null,null,null,null,null,"2021-06-28","20:33:00",28980,28980,28970,28975,398]
["2021-06-28","23:18:00",29000,29010,29000,29010,5,null,null,null,null,null,null,null,"2021-06-28","23:18:00",29000,29010,29000,29005,1052]
["2021-06-28","00:15:00",29020,29020,29010,29020,39,null,null,null,null,null,null,null,"2021-06-28","00:15:00",29020,29020,29015,29020,885]
["2021-06-28","02:39:00",28980,28980,28980,28980,0,null,null,null,null,null,null,null,"2021-06-28","02:39:00",28980,28985,28980,28985,187]
["2021-06-28","04:06:00",29010,29010,29010,29010,0,null,null,null,null,null,null,null,"2021-06-28","04:06:00",29000,29005,29000,29005,100]
["2021-06-28","10:09:00",28990,28990,28990,28990,40,null,null,null,null,null,null,null,"2021-06-28","10:09:00",28985,28995,28985,28990,1175]
["2021-06-28","11:57:00",28990,29000,28990,28990,61,null,null,null,null,null,null,null,"2021-06-28","11:57:00",28980,28990,28980,28990,614]
["2021-06-28","14:00:00",28970,28980,28970,28970,284,null,null,null,null,null,null,null,"2021-06-28","14:00:00",28965,28980,28965,28975,2702]
["2021-06-29","18:03:00",28950,28950,28950,28950,36,null,null,null,null,null,null,null,"2021-06-29","18:03:00",28955,28955,28945,28950,490]
["2021-06-29","19:15:00",28940,28940,28940,28940,32,null,null,null,null,null,null,null,"2021-06-29","19:15:00",28950,28950,28930,28935,1317]
["2021-06-29","21:54:00",28990,29000,28990,29000,29,null,null,null,null,null,null,null,"2021-06-29","21:54:00",28985,29000,28985,28995,356]
["2021-06-29","00:45:00",28900,28900,28900,28900,24,null,null,null,null,null,null,null,"2021-06-29","00:45:00",28900,28900,28890,28890,530]
["2021-06-29","02:09:00",28880,28880,28880,28880,3,null,null,null,null,null,null,null,"2021-06-29","02:09:00",28885,28885,28870,28870,436]
["2021-06-29","04:36:00",28920,28920,28920,28920,5,null,null,null,null,null,null,null,"2021-06-29","04:36:00",28920,28925,28920,28920,140]
["2021-06-29","08:54:00",28870,28870,28860,28870,187,null,null,null,null,null,null,null,"2021-06-29","08:54:00",28865,28875,28860,28865,1956]
["2021-06-29","11:39:00",28740,28750,28740,28740,12,null,null,null,null,null,null,null,"2021-06-29","11:39:00",28750,28750,28740,28750,684]
["2021-06-29","14:30:00",28740,28750,28740,28750,117,null,null,null,null,null,null,null,"2021-06-29","14:30:00",28740,28755,28740,28750,1790]
["2021-06-30","17:00:00",28830,28830,28830,28830,12,null,null,null,null,null,null,null,"2021-06-30","17:00:00",28835,28840,28825,28825,563]
["2021-06-30","19:33:00",28830,28830,28820,28830,67,null,null,null,null,null,null,null,"2021-06-30","19:33:00",28835,28835,28825,28830,604]
["2021-06-30","20:18:00",28840,28840,28840,28840,0,null,null,null,null,null,null,null,"2021-06-30","20:18:00",28845,28850,28845,28845,185]
["2021-06-30","23:06:00",28870,28870,28870,28870,1,null,null,null,null,null,null,null,"2021-06-30","23:06:00",28865,28870,28860,28865,484]
["2021-06-30","02:15:00",28870,28870,28870,28870,0,null,null,null,null,null,null,null,"2021-06-30","02:15:00",28865,28870,28860,28865,223]
["2021-06-30","03:00:00",28850,28850,28840,28840,11,null,null,null,null,null,null,null,"2021-06-30","03:00:00",28845,28850,28835,28840,450]
["2021-06-30","05:12:00",28850,28850,28850,28850,8,null,null,null,null,null,null,null,"2021-06-30","05:12:00",28855,28855,28845,28850,353]
["2021-06-30","10:03:00",28820,28830,28820,28820,88,null,null,null,null,null,null,null,"2021-06-30","10:03:00",28825,28830,28815,28825,2094]
["2021-06-30","12:45:00",28790,28800,28790,28800,180,null,null,null,null,null,null,null,"2021-06-30","12:45:00",28795,28805,28790,28800,1763]
["2021-07-01","17:12:00",28680,28680,28650,28650,291,null,null,null,null,null,null,null,"2021-07-01","17:12:00",28680,28680,28645,28650,4672]
["2021-07-01","17:57:00",28570,28580,28570,28580,79,null,null,null,null,null,null,null,"2021-07-01","17:57:00",28570,28585,28570,28580,1999]
["2021-07-01","20:03:00",28630,28630,28630,28630,13,null,null,null,null,null,null,null,"2021-07-01","20:03:00",28625,28630,28620,28620,567]
["2021-07-01","21:48:00",28670,28670,28670,28670,46,null,null,null,null,null,null,null,"2021-07-01","21:48:00",28665,28670,28660,28665,661]
["2021-07-01","00:39:00",28700,28700,28680,28690,60,null,null,null,null,null,null,null,"2021-07-01","00:39:00",28700,28705,28685,28690,824]
["2021-07-01","02:09:00",28700,28700,28700,28700,12,null,null,null,null,null,null,null,"2021-07-01","02:09:00",28705,28705,28695,28695,361]
["2021-07-01","04:30:00",28710,28710,28710,28710,17,null,null,null,null,null,null,null,"2021-07-01","04:30:00",28710,28710,28700,28700,356]
["2021-07-01","10:45:00",28660,28660,28620,28620,257,null,null,null,null,null,null,null,"2021-07-01","10:45:00",28665,28665,28620,28625,2624]
["2021-07-01","13:36:00",28650,28660,28650,28660,32,null,null,null,null,null,null,null,"2021-07-01","13:36:00",28650,28660,28650,28655,1034]
["2021-07-01","14:24:00",28640,28650,28640,28650,26,null,null,null,null,null,null,null,"2021-07-01","14:24:00",28635,28645,28635,28645,1112]
["2021-07-02","17:00:00",28740,28750,28740,28750,101,null,null,null,null,null,null,null,"2021-07-02","17:00:00",28730,28755,28730,28745,1617]
["2021-07-02","19:27:00",28630,28630,28630,28630,49,null,null,null,null,null,null,null,"2021-07-02","19:27:00",28630,28640,28625,28635,1417]
["2021-07-02","22:30:00",28670,28690,28670,28680,74,null,null,null,null,null,null,null,"2021-07-02","22:30:00",28675,28695,28675,28680,2901]
["2021-07-02","01:15:00",28660,28660,28660,28660,0,null,null,null,null,null,null,null,"2021-07-02","01:15:00",28655,28665,28650,28660,188]
["2021-07-02","02:09:00",28680,28680,28680,28680,16,null,null,null,null,null,null,null,"2021-07-02","02:09:00",28685,28685,28680,28680,276]
["2021-07-02","05:12:00",28750,28750,28750,28750,0,null,null,null,null,null,null,null,"2021-07-02","05:12:00",28745,28750,28740,28745,131]
["2021-07-02","10:33:00",28740,28770,28740,28770,125,null,null,null,null,null,null,null,"2021-07-02","10:33:00",28745,28765,28740,28765,2826]
["2021-07-02","12:03:00",28760,28770,28760,28770,52,null,null,null,null,null,null,null,"2021-07-02","12:03:00",28760,28765,28760,28765,966]
["2021-07-02","15:06:00",28750,28760,28740,28750,400,null,null,null,null,null,null,null,"2021-07-02","15:06:00",28745,28760,28745,28750,4195]
["2021-07-05","17:51:00",28740,28740,28740,28740,23,null,null,null,null,null,null,null,"2021-07-05","17:51:00",28740,28745,28730,28735,846]
["2021-07-05","20:09:00",28760,28760,28760,28760,14,null,null,null,null,null,null,null,"2021-07-05","20:09:00",28765,28765,28755,28755,518]
["2021-07-05","22:12:00",28780,28780,28780,28780,3,null,null,null,null,null,null,null,"2021-07-05","22:12:00",28775,28780,28770,28775,546]
["2021-07-05","23:48:00",28730,28740,28730,28740,48,null,null,null,null,null,null,null,"2021-07-05","23:48:00",28735,28745,28730,28735,1163]
["2021-07-05","02:51:00",28760,28760,28760,28760,0,null,null,null,null,null,null,null,"2021-07-05","02:51:00",28755,28760,28750,28750,473]
["2021-07-05","04:18:00",28760,28760,28760,28760,11,null,null,null,null,null,null,null,"2021-07-05","04:18:00",28755,28760,28755,28755,21]
["2021-07-05","09:54:00",28610,28610,28580,28580,181,null,null,null,null,null,null,null,"2021-07-05","09:54:00",28615,28615,28580,28580,3159]
["2021-07-05","10:39:00",28630,28630,28620,28620,85,null,null,null,null,null,null,null,"2021-07-05","10:39:00",28620,28635,28620,28625,1327]
["2021-07-05","13:36:00",28610,28610,28610,28610,2,null,null,null,null,null,null,null,"2021-07-05","13:36:00",28600,28605,28600,28605,680]
["2021-07-06","17:48:00",28570,28570,28570,28570,21,null,null,null,null,null,null,null,"2021-07-06","17:48:00",28570,28575,28565,28575,450]
["2021-07-06","18:33:00",28570,28570,28570,28570,20,null,null,null,null,null,null,null,"2021-07-06","18:33:00",28570,28575,28565,28575,234]
["2021-07-06","20:54:00",28630,28630,28630,28630,0,null,null,null,null,null,null,null,"2021-07-06","20:54:00",28630,28630,28620,28625,267]
["2021-07-06","22:24:00",28610,28610,28610,28610,38,null,null,null,null,null,null,null,"2021-07-06","22:24:00",28615,28615,28600,28605,1013]
["2021-07-06","01:15:00",28630,28630,28630,28630,0,null,null,null,null,null,null,null,"2021-07-06","01:15:00",28635,28635,28630,28630,19]
["2021-07-06","04:21:00",28620,28620,28620,28620,0,null,null,null,null,null,null,null,"2021-07-06","04:21:00",28620,28625,28620,28620,8]
["2021-07-06","05:06:00",28620,28620,28620,28620,1,null,null,null,null,null,null,null,"2021-07-06","05:06:00",28620,28625,28620,28620,19]
["2021-07-06","10:33:00",28670,28670,28650,28660,371,null,null,null,null,null,null,null,"2021-07-06","10:33:00",28670,28675,28650,28655,4931]
["2021-07-06","12:09:00",28670,28670,28660,28660,52,null,null,null,null,null,null,null,"2021-07-06","12:09:00",28675,28675,28665,28670,503]
["2021-07-06","15:00:00",28630,28640,28620,28630,653,null,null,null,null,null,null,null,"2021-07-06","15:00:00",28635,28640,28625,28625,4672]
["2021-07-07","17:51:00",28580,28580,28580,28580,0,null,null,null,null,null,null,null,"2021-07-07","17:51:00",28585,28590,28580,28585,719]
["2021-07-07","20:03:00",28540,28540,28540,28540,18,null,null,null,null,null,null,null,"2021-07-07","20:03:00",28530,28545,28530,28545,693]
["2021-07-07","22:54:00",28530,28530,28520,28520,159,null,null,null,null,null,null,null,"2021-07-07","22:54:00",28530,28530,28515,28525,3114]
["2021-07-07","00:45:00",28330,28330,28310,28320,75,null,null,null,null,null,null,null,"2021-07-07","00:45:00",28330,28335,28310,28320,1731]
["2021-07-07","02:45:00",28350,28350,28340,28350,15,null,null,null,null,null,null,null,"2021-07-07","02:45:00",28350,28350,28340,28345,810]
["2021-07-07","08:48:00",28180,28210,28180,28200,261,null,null,null,null,null,null,null,"2021-07-07","08:48:00",28180,28215,28180,28205,3898]
["2021-07-07","10:03:00",28330,28330,28310,28310,277,null,null,null,null,null,null,null,"2021-07-07","10:03:00",28325,28335,28310,28310,4571]
["2021-07-07","12:39:00",28370,28370,28370,28370,149,null,null,null,null,null,null,null,"2021-07-07","12:39:00",28365,28375,28365,28370,1889]
["2021-07-07","14:24:00",28250,28270,28250,28270,151,null,null,null,null,null,null,null,"2021-07-07","14:24:00",28255,28270,28250,28265,2624]
["2021-07-08","17:42:00",28420,28420,28420,28420,79,null,null,null,null,null,null,null,"2021-07-08","17:42:00",28420,28425,28410,28420,1269]
["2021-07-08","20:33:00",28420,28430,28420,28430,46,null,null,null,null,null,null,null,"2021-07-08","20:33:00",28415,28430,28415,28430,773]
["2021-07-08","21:42:00",28390,28390,28390,28390,35,null,null,null,null,null,null,null,"2021-07-08","21:42:00",28390,28395,28390,28390,432]
["2021-07-08","00:24:00",28390,28400,28380,28380,96,null,null,null,null,null,null,null,"2021-07-08","00:24:00",28390,28395,28380,28380,1707]
["2021-07-08","03:15:00",28360,28360,28360,28360,3,null,null,null,null,null,null,null,"2021-07-08","03:15:00",28365,28365,28350,28365,710]
["2021-07-08","03:48:00",28340,28350,28340,28350,35,null,null,null,null,null,null,null,"2021-07-08","03:48:00",28330,28350,28330,28350,769]
["2021-07-08","10:18:00",28190,28200,28190,28200,119,null,null,null,null,null,null,null,"2021-07-08","10:18:00",28190,28200,28185,28200,2187]
["2021-07-08","11:15:00",28200,28200,28190,28190,35,null,null,null,null,null,null,null,"2021-07-08","11:15:00",28195,28200,28180,28185,1412]
["2021-07-08","13:06:00",28130,28140,28130,28130,52,null,null,null,null,null,null,null,"2021-07-08","13:06:00",28135,28135,28125,28130,721]
["2021-07-09","18:12:00",27730,27740,27730,27740,120,null,null,null,null,null,null,null,"2021-07-09","18:12:00",27725,27750,27725,27750,1713]
["2021-07-09","18:39:00",27750,27760,27750,27760,101,null,null,null,null,null,null,null,"2021-07-09","18:39:00",27750,27765,27740,27760,1784]
["2021-07-09","22:03:00",27580,27590,27570,27570,75,null,null,null,null,null,null,null,"2021-07-09","22:03:00",27575,27590,27565,27570,2147]
["2021-07-09","23:00:00",27630,27630,27580,27590,204,null,null,null,null,null,null,null,"2021-07-09","23:00:00",27640,27640,27575,27590,5122]
["2021-07-09","02:54:00",27820,27820,27810,27810,46,null,null,null,null,null,null,null,"2021-07-09","02:54:00",27820,27820,27805,27810,312]
["2021-07-09","04:45:00",27690,27690,27670,27670,46,null,null,null,null,null,null,null,"2021-07-09","04:45:00",27690,27695,27670,27675,1798]
["2021-07-09","08:54:00",27670,27690,27640,27680,542,null,null,null,null,null,null,null,"2021-07-09","08:54:00",27675,27690,27640,27680,7889]
["2021-07-09","12:12:00",27620,27630,27610,27630,180,null,null,null,null,null,null,null,"2021-07-09","12:12:00",27615,27635,27610,27630,3665]
["2021-07-09","14:39:00",27850,27890,27840,27880,321,null,null,null,null,null,null,null,"2021-07-09","14:39:00",27845,27890,27830,27875,6003]
["2021-07-12","16:48:00",28140,28140,28110,28110,100,null,null,null,null,null,null,null,"2021-07-12","16:48:00",28135,28145,28105,28115,2039]
["2021-07-12","19:30:00",28310,28330,28310,28330,89,null,null,null,null,null,null,null,"2021-07-12","19:30:00",28315,28335,28310,28330,1213]
["2021-07-12","20:39:00",28380,28380,28370,28370,57,null,null,null,null,null,null,null,"2021-07-12","20:39:00",28380,28385,28365,28370,1537]
["2021-07-12","23:51:00",28460,28460,28450,28460,33,null,null,null,null,null,null,null,"2021-07-12","23:51:00",28460,28465,28450,28460,807]
["2021-07-12","02:24:00",28500,28500,28500,28500,127,null,null,null,null,null,null,null,"2021-07-12","02:24:00",28495,28505,28495,28500,916]
["2021-07-12","03:21:00",28530,28540,28530,28530,157,null,null,null,null,null,null,null,"2021-07-12","03:21:00",28530,28530,28525,28530,820]
["2021-07-12","09:09:00",28460,28500,28450,28500,497,null,null,null,null,null,null,null,"2021-07-12","09:09:00",28455,28505,28445,28495,9264]
["2021-07-12","10:12:00",28550,28550,28530,28550,397,null,null,null,null,null,null,null,"2021-07-12","10:12:00",28555,28555,28530,28550,4550]
["2021-07-12","13:15:00",28530,28530,28510,28520,263,null,null,null,null,null,null,null,"2021-07-12","13:15:00",28520,28530,28510,28515,2855]
["2021-07-12","15:15:00",28500,28500,28500,28500,2096,null,null,null,null,null,null,null,"2021-07-12","15:15:00",28500,28500,28500,28500,4715]
["2021-07-13","18:18:00",28440,28440,28440,28440,35,null,null,null,null,null,null,null,"2021-07-13","18:18:00",28445,28445,28430,28435,880]
["2021-07-13","21:09:00",28460,28460,28460,28460,17,null,null,null,null,null,null,null,"2021-07-13","21:09:00",28470,28470,28455,28465,371]
["2021-07-13","22:33:00",28510,28520,28510,28520,46,null,null,null,null,null,null,null,"2021-07-13","22:33:00",28500,28530,28500,28525,2171]
["2021-07-13","01:00:00",28620,28640,28620,28640,102,null,null,null,null,null,null,null,"2021-07-13","01:00:00",28615,28640,28615,28640,1387]
["2021-07-13","02:54:00",28610,28610,28610,28610,2,null,null,null,null,null,null,null,"2021-07-13","02:54:00",28615,28615,28610,28610,101]
["2021-07-13","04:51:00",28660,28670,28660,28670,23,null,null,null,null,null,null,null,"2021-07-13","04:51:00",28660,28675,28660,28675,737]
["2021-07-13","10:54:00",28770,28780,28770,28780,78,null,null,null,null,null,null,null,"2021-07-13","10:54:00",28770,28785,28765,28780,1960]
["2021-07-13","12:12:00",28760,28760,28750,28750,116,null,null,null,null,null,null,null,"2021-07-13","12:12:00",28755,28760,28740,28745,1202]
["2021-07-13","14:45:00",28720,28720,28710,28720,161,null,null,null,null,null,null,null,"2021-07-13","14:45:00",28710,28725,28705,28715,2990]
["2021-07-14","18:48:00",28640,28640,28640,28640,10,null,null,null,null,null,null,null,"2021-07-14","18:48:00",28635,28645,28630,28645,741]
["2021-07-14","19:30:00",28650,28650,28650,28650,13,null,null,null,null,null,null,null,"2021-07-14","19:30:00",28645,28650,28640,28650,535]
["2021-07-14","22:39:00",28650,28680,28650,28670,116,null,null,null,null,null,null,null,"2021-07-14","22:39:00",28650,28680,28650,28665,3542]
["2021-07-14","23:24:00",28640,28640,28620,28620,195,null,null,null,null,null,null,null,"2021-07-14","23:24:00",28640,28645,28610,28615,2310]
["2021-07-14","02:24:00",28540,28550,28530,28540,26,null,null,null,null,null,null,null,"2021-07-14","02:24:00",28540,28545,28525,28535,804]
["2021-07-14","05:21:00",28520,28520,28510,28510,73,null,null,null,null,null,null,null,"2021-07-14","05:21:00",28520,28525,28505,28505,736]
["2021-07-14","09:09:00",28590,28590,28560,28580,557,null,null,null,null,null,null,null,"2021-07-14","09:09:00",28585,28590,28560,28575,7162]
["2021-07-14","12:24:00",28590,28590,28590,28590,33,null,null,null,null,null,null,null,"2021-07-14","12:24:00",28595,28600,28585,28585,355]
["2021-07-14","13:09:00",28630,28630,28610,28610,38,null,null,null,null,null,null,null,"2021-07-14","13:09:00",28620,28620,28610,28615,1005]
["2021-07-14","15:15:00",28540,28540,28540,28540,1064,null,null,null,null,null,null,null,"2021-07-14","15:15:00",28540,28540,28540,28540,3864]
["2021-07-15","20:18:00",28620,28620,28610,28610,42,null,null,null,null,null,null,null,"2021-07-15","20:18:00",28615,28620,28610,28610,870]
["2021-07-15","21:03:00",28630,28640,28620,28620,33,null,null,null,null,null,null,null,"2021-07-15","21:03:00",28630,28635,28615,28620,948]
["2021-07-15","23:21:00",28640,28650,28640,28650,100,null,null,null,null,null,null,null,"2021-07-15","23:21:00",28645,28660,28645,28660,1446]
["2021-07-15","00:54:00",28540,28540,28530,28530,64,null,null,null,null,null,null,null,"2021-07-15","00:54:00",28545,28550,28530,28530,2184]
["2021-07-15","03:45:00",28570,28570,28570,28570,0,null,null,null,null,null,null,null,"2021-07-15","03:45:00",28570,28575,28570,28575,140]
["2021-07-15","05:27:00",28510,28510,28510,28510,0,null,null,null,null,null,null,null,"2021-07-15","05:27:00",28510,28510,28510,28510,0]
["2021-07-15","10:48:00",28370,28380,28350,28350,216,null,null,null,null,null,null,null,"2021-07-15","10:48:00",28370,28375,28345,28350,2939]
["2021-07-15","13:51:00",28250,28250,28240,28240,401,null,null,null,null,null,null,null,"2021-07-15","13:51:00",28255,28255,28235,28240,4029]
["2021-07-15","14:45:00",28230,28230,28220,28220,207,null,null,null,null,null,null,null,"2021-07-15","14:45:00",28230,28235,28220,28225,2666]
["2021-07-16","18:42:00",28160,28160,28150,28160,40,null,null,null,null,null,null,null,"2021-07-16","18:42:00",28160,28160,28155,28160,573]
["2021-07-16","20:18:00",28150,28160,28120,28120,114,null,null,null,null,null,null,null,"2021-07-16","20:18:00",28155,28165,28115,28120,2710]
["2021-07-16","22:33:00",28180,28180,28140,28150,129,null,null,null,null,null,null,null,"2021-07-16","22:33:00",28180,28180,28130,28145,4178]
["2021-07-16","01:24:00",28150,28150,28150,28150,5,null,null,null,null,null,null,null,"2021-07-16","01:24:00",28155,28160,28150,28150,937]
["2021-07-16","04:33:00",28120,28130,28120,28130,21,null,null,null,null,null,null,null,"2021-07-16","04:33:00",28125,28135,28115,28135,1156]
["2021-07-16","05:15:00",28060,28060,28040,28040,9,null,null,null,null,null,null,null,"2021-07-16","05:15:00",28055,28055,28040,28045,307]
["2021-07-16","11:30:00",27930,27940,27930,27940,84,null,null,null,null,null,null,null,"2021-07-16","11:30:00",27925,27950,27925,27935,1743]
["2021-07-16","13:51:00",28070,28070,28060,28070,105,null,null,null,null,null,null,null,"2021-07-16","13:51:00",28065,28075,28060,28070,1117]
["2021-07-16","15:09:00",27880,27890,27870,27890,286,null,null,null,null,null,null,null,"2021-07-16","15:09:00",27890,27900,27875,27890,2459]
["2021-07-19","19:24:00",28010,28030,28010,28030,99,null,null,null,null,null,null,null,"2021-07-19","19:24:00",28010,28030,28000,28025,2486]
["2021-07-19","21:09:00",28050,28050,28050,28050,6,null,null,null,null,null,null,null,"2021-07-19","21:09:00",28045,28060,28040,28055,413]
["2021-07-19","23:15:00",27940,27950,27940,27950,96,null,null,null,null,null,null,null,"2021-07-19","23:15:00",27950,27950,27935,27945,2456]
["2021-07-19","01:30:00",27970,27970,27970,27970,18,null,null,null,null,null,null,null,"2021-07-19","01:30:00",27970,27970,27960,27965,917]
["2021-07-19","02:54:00",27880,27880,27880,27880,12,null,null,null,null,null,null,null,"2021-07-19","02:54:00",27885,27885,27870,27875,357]
["2021-07-19","09:09:00",27660,27670,27590,27630,645,null,null,null,null,null,null,null,"2021-07-19","09:09:00",27655,27670,27590,27625,8628]
["2021-07-19","10:48:00",27570,27590,27570,27580,194,null,null,null,null,null,null,null,"2021-07-19","10:48:00",27560,27590,27560,27575,4020]
["2021-07-19","12:48:00",27620,27620,27590,27590,306,null,null,null,null,null,null,null,"2021-07-19","12:48:00",27615,27620,27585,27595,4696]
["2021-07-19","13:45:00",27560,27560,27550,27550,126,null,null,null,null,null,null,null,"2021-07-19","13:45:00",27565,27565,27550,27550,3053]
["2021-07-20","18:06:00",27510,27510,27500,27500,117,null,null,null,null,null,null,null,"2021-07-20","18:06:00",27515,27515,27490,27500,2349]
["2021-07-20","20:54:00",27390,27410,27390,27410,123,null,null,null,null,null,null,null,"2021-07-20","20:54:00",27395,27420,27390,27420,2208]
["2021-07-20","21:39:00",27380,27380,27370,27380,60,null,null,null,null,null,null,null,"2021-07-20","21:39:00",27380,27385,27370,27370,1320]
["2021-07-20","00:12:00",27290,27300,27280,27290,120,null,null,null,null,null,null,null,"2021-07-20","00:12:00",27285,27300,27275,27290,2411]
["2021-07-20","01:30:00",27190,27190,27160,27180,113,null,null,null,null,null,null,null,"2021-07-20","01:30:00",27195,27195,27170,27175,3507]
["2021-07-20","04:33:00",27080,27100,27080,27090,59,null,null,null,null,null,null,null,"2021-07-20","04:33:00",27075,27100,27070,27090,1920]
["2021-07-20","10:27:00",27420,27470,27420,27470,469,null,null,null,null,null,null,null,"2021-07-20","10:27:00",27420,27470,27420,27465,8104]
["2021-07-20","11:24:00",27470,27510,27470,27510,188,null,null,null,null,null,null,null,"2021-07-20","11:24:00",27470,27515,27465,27510,4147]
["2021-07-20","13:51:00",27400,27420,27400,27410,210,null,null,null,null,null,null,null,"2021-07-20","13:51:00",27405,27420,27395,27410,2311]
["2021-07-20","15:15:00",27410,27410,27410,27410,1393,null,null,null,null,null,null,null,"2021-07-20","15:15:00",27410,27410,27410,27410,4069]
["2021-07-21","19:18:00",27460,27470,27460,27470,71,null,null,null,null,null,null,null,"2021-07-21","19:18:00",27460,27475,27450,27470,1709]
["2021-07-21","21:09:00",27480,27480,27470,27470,63,null,null,null,null,null,null,null,"2021-07-21","21:09:00",27475,27485,27470,27475,1040]
["2021-07-21","23:09:00",27510,27510,27490,27500,90,null,null,null,null,null,null,null,"2021-07-21","23:09:00",27515,27520,27490,27495,2571]
["2021-07-21","02:00:00",27690,27700,27680,27680,52,null,null,null,null,null,null,null,"2021-07-21","02:00:00",27690,27705,27675,27675,1687]
["2021-07-21","04:03:00",27730,27740,27730,27740,23,null,null,null,null,null,null,null,"2021-07-21","04:03:00",27730,27740,27730,27740,574]
["2021-07-21","09:03:00",27760,27760,27690,27690,691,null,null,null,null,null,null,null,"2021-07-21","09:03:00",27755,27760,27680,27695,12405]
["2021-07-21","10:48:00",27710,27720,27710,27720,74,null,null,null,null,null,null,null,"2021-07-21","10:48:00",27720,27725,27700,27725,2922]
["2021-07-21","12:54:00",27520,27530,27520,27530,41,null,null,null,null,null,null,null,"2021-07-21","12:54:00",27520,27530,27510,27530,1476]
["2021-07-26","16:57:00",27700,27700,27680,27690,45,null,null,null,null,null,null,null,"2021-07-26","16:57:00",27700,27700,27680,27690,1199]
["2021-07-26","18:06:00",27690,27690,27680,27680,70,null,null,null,null,null,null,null,"2021-07-26","18:06:00",27695,27695,27675,27675,767]
["2021-07-26","20:48:00",27630,27630,27610,27610,42,null,null,null,null,null,null,null,"2021-07-26","20:48:00",27630,27635,27600,27605,1485]
["2021-07-26","23:39:00",27760,27760,27760,27760,35,null,null,null,null,null,null,null,"2021-07-26","23:39:00",27760,27765,27750,27760,1169]
["2021-07-26","01:00:00",27790,27790,27790,27790,12,null,null,null,null,null,null,null,"2021-07-26","01:00:00",27790,27800,27790,27800,447]
["2021-07-26","03:30:00",27930,27930,27930,27930,0,null,null,null,null,null,null,null,"2021-07-26","03:30:00",27925,27930,27920,27930,376]
["2021-07-26","09:33:00",27980,28000,27970,27990,325,null,null,null,null,null,null,null,"2021-07-26","09:33:00",27985,28000,27965,27985,4997]
["2021-07-26","10:18:00",27880,27890,27880,27890,221,null,null,null,null,null,null,null,"2021-07-26","10:18:00",27875,27895,27870,27890,4768]
["2021-07-26","13:24:00",27840,27840,27840,27840,70,null,null,null,null,null,null,null,"2021-07-26","13:24:00",27830,27845,27830,27840,1046]
["2021-07-27","17:12:00",27660,27680,27660,27670,127,null,null,null,null,null,null,null,"2021-07-27","17:12:00",27665,27680,27660,27675,1440]
["2021-07-27","18:27:00",27750,27760,27750,27750,70,null,null,null,null,null,null,null,"2021-07-27","18:27:00",27745,27760,27740,27750,1660]
["2021-07-27","21:18:00",27840,27850,27840,27840,74,null,null,null,null,null,null,null,"2021-07-27","21:18:00",27840,27845,27835,27845,1180]
["2021-07-27","21:57:00",27810,27810,27810,27810,15,null,null,null,null,null,null,null,"2021-07-27","21:57:00",27810,27815,27805,27810,379]
["2021-07-27","01:09:00",27900,27900,27900,27900,22,null,null,null,null,null,null,null,"2021-07-27","01:09:00",27900,27900,27890,27895,359]
["2021-07-27","01:54:00",27880,27880,27880,27880,2,null,null,null,null,null,null,null,"2021-07-27","01:54:00",27880,27885,27880,27880,148]
["2021-07-27","04:03:00",27920,27920,27920,27920,4,null,null,null,null,null,null,null,"2021-07-27","04:03:00",27930,27930,27915,27930,303]
["2021-07-27","11:03:00",27990,28010,27990,28000,206,null,null,null,null,null,null,null,"2021-07-27","11:03:00",27985,28015,27985,28005,2828]
["2021-07-27","12:00:00",27970,27970,27960,27960,56,null,null,null,null,null,null,null,"2021-07-27","12:00:00",27965,27970,27955,27960,1142]
["2021-07-28","16:42:00",27640,27660,27640,27650,134,null,null,null,null,null,null,null,"2021-07-28","16:42:00",27650,27665,27640,27650,2730]
["2021-07-28","18:57:00",27760,27760,27750,27750,26,null,null,null,null,null,null,null,"2021-07-28","18:57:00",27765,27765,27750,27755,941]
["2021-07-28","19:54:00",27770,27770,27770,27770,27,null,null,null,null,null,null,null,"2021-07-28","19:54:00",27765,27775,27760,27770,338]
["2021-07-28","22:48:00",27680,27690,27680,27680,98,null,null,null,null,null,null,null,"2021-07-28","22:48:00",27685,27700,27675,27680,2916]
["2021-07-28","23:33:00",27660,27670,27650,27670,74,null,null,null,null,null,null,null,"2021-07-28","23:33:00",27660,27675,27650,27675,1911]
["2021-07-28","03:09:00",27450,27460,27450,27450,6,null,null,null,null,null,null,null,"2021-07-28","03:09:00",27450,27465,27445,27455,1146]
["2021-07-28","05:30:00",27500,27500,27500,27500,63,null,null,null,null,null,null,null,"2021-07-28","05:30:00",27505,27505,27505,27505,1568]
["2021-07-28","09:39:00",27720,27720,27720,27720,109,null,null,null,null,null,null,null,"2021-07-28","09:39:00",27720,27730,27715,27720,1463]
["2021-07-28","12:27:00",27650,27650,27640,27640,54,null,null,null,null,null,null,null,"2021-07-28","12:27:00",27650,27655,27635,27635,1320]
["2021-07-28","13:18:00",27550,27550,27530,27530,92,null,null,null,null,null,null,null,"2021-07-28","13:18:00",27555,27555,27520,27525,2554]
["2021-07-29","17:33:00",27710,27710,27700,27700,90,null,null,null,null,null,null,null,"2021-07-29","17:33:00",27705,27710,27695,27705,1833]
["2021-07-29","19:45:00",27710,27720,27710,27720,30,null,null,null,null,null,null,null,"2021-07-29","19:45:00",27720,27725,27710,27720,746]
["2021-07-29","21:24:00",27760,27760,27750,27760,50,null,null,null,null,null,null,null,"2021-07-29","21:24:00",27755,27765,27750,27760,747]
["2021-07-29","00:15:00",27770,27780,27770,27770,31,null,null,null,null,null,null,null,"2021-07-29","00:15:00",27765,27785,27760,27765,1225]
["2021-07-29","01:51:00",27780,27790,27770,27770,19,null,null,null,null,null,null,null,"2021-07-29","01:51:00",27780,27785,27770,27770,358]
["2021-07-29","04:06:00",27860,27870,27860,27860,23,null,null,null,null,null,null,null,"2021-07-29","04:06:00",27865,27875,27855,27860,715]
["2021-07-29","09:24:00",27720,27720,27700,27720,170,null,null,null,null,null,null,null,"2021-07-29","09:24:00",27725,27730,27700,27715,3205]
["2021-07-29","10:57:00",27660,27680,27660,27660,134,null,null,null,null,null,null,null,"2021-07-29","10:57:00",27665,27675,27650,27655,3805]
["2021-07-29","14:00:00",27760,27770,27750,27750,162,null,null,null,null,null,null,null,"2021-07-29","14:00:00",27755,27760,27745,27755,2407]
["2021-07-30","16:42:00",27880,27890,27880,27890,28,null,null,null,null,null,null,null,"2021-07-30","16:42:00",27870,27890,27870,27880,1544]
["2021-07-30","19:03:00",27920,27920,27920,27920,5,null,null,null,null,null,null,null,"2021-07-30","19:03:00",27915,27920,27910,27915,504]
["2021-07-30","21:54:00",27890,27890,27890,27890,8,null,null,null,null,null,null,null,"2021-07-30","21:54:00",27890,27900,27885,27895,379]
["2021-07-30","22:48:00",27890,27900,27890,27900,60,null,null,null,null,null,null,null,"2021-07-30","22:48:00",27890,27905,27890,27900,1435]
["2021-07-30","01:45:00",27830,27830,27810,27820,17,null,null,null,null,null,null,null,"2021-07-30","01:45:00",27825,27825,27815,27815,757]
["2021-07-30","02:30:00",27840,27840,27840,27840,7,null,null,null,null,null,null,null,"2021-07-30","02:30:00",27840,27845,27835,27840,252]
["2021-07-30","04:54:00",27780,27780,27750,27750,107,null,null,null,null,null,null,null,"2021-07-30","04:54:00",27785,27790,27750,27750,1373]
["2021-07-30","11:39:00",27380,27380,27370,27370,65,null,null,null,null,null,null,null,"2021-07-30","11:39:00",27380,27385,27365,27365,1937]
["2021-07-30","12:27:00",27351,27351,27330,27350,216,null,null,null,null,null,null,null,"2021-07-30","12:27:00",27355,27355,27320,27350,4632]
["2021-08-02","16:42:00",27330,27340,27320,27320,72,null,null,null,null,null,null,null,"2021-08-02","16:42:00",27335,27335,27320,27325,1834]
["2021-08-02","17:27:00",27460,27460,27450,27460,91,null,null,null,null,null,null,null,"2021-08-02","17:27:00",27460,27465,27450,27465,2419]
["2021-08-02","19:45:00",27480,27480,27480,27480,19,null,null,null,null,null,null,null,"2021-08-02","19:45:00",27480,27490,27475,27480,738]
["2021-08-02","23:24:00",27560,27560,27540,27550,111,null,null,null,null,null,null,null,"2021-08-02","23:24:00",27555,27560,27540,27555,2197]
["2021-08-02","00:09:00",27510,27530,27510,27520,50,null,null,null,null,null,null,null,"2021-08-02","00:09:00",27510,27530,27510,27510,1939]
["2021-08-02","02:39:00",27540,27540,27540,27540,33,null,null,null,null,null,null,null,"2021-08-02","02:39:00",27535,27550,27535,27540,790]
["2021-08-02","04:00:00",27480,27490,27480,27490,79,null,null,null,null,null,null,null,"2021-08-02","04:00:00",27480,27495,27475,27490,749]
["2021-08-02","10:03:00",27680,27690,27680,27680,167,null,null,null,null,null,null,null,"2021-08-02","10:03:00",27675,27700,27670,27685,3237]
["2021-08-02","11:57:00",27790,27790,27770,27770,71,null,null,null,null,null,null,null,"2021-08-02","11:57:00",27780,27785,27765,27765,1875]
["2021-08-02","13:54:00",27800,27810,27800,27800,71,null,null,null,null,null,null,null,"2021-08-02","13:54:00",27800,27805,27795,27800,982]
["2021-08-03","18:51:00",27770,27780,27770,27770,21,null,null,null,null,null,null,null,"2021-08-03","18:51:00",27770,27775,27765,27770,282]
["2021-08-03","21:03:00",27700,27700,27690,27690,54,null,null,null,null,null,null,null,"2021-08-03","21:03:00",27700,27710,27685,27690,1395]
["2021-08-03","21:48:00",27660,27670,27660,27670,149,null,null,null,null,null,null,null,"2021-08-03","21:48:00",27655,27675,27655,27675,1475]
["2021-08-03","23:36:00",27680,27690,27680,27680,102,null,null,null,null,null,null,null,"2021-08-03","23:36:00",27675,27685,27675,27675,1292]
["2021-08-03","01:39:00",27600,27600,27600,27600,24,null,null,null,null,null,null,null,"2021-08-03","01:39:00",27600,27605,27595,27600,717]
["2021-08-03","04:30:00",27510,27510,27500,27500,30,null,null,null,null,null,null,null,"2021-08-03","04:30:00",27515,27515,27500,27505,1199]
["2021-08-03","08:54:00",27530,27530,27500,27500,157,null,null,null,null,null,null,null,"2021-08-03","08:54:00",27525,27535,27505,27505,1959]
["2021-08-03","11:33:00",27510,27520,27510,27520,36,null,null,null,null,null,null,null,"2021-08-03","11:33:00",27510,27530,27510,27525,1722]
["2021-08-03","14:36:00",27620,27620,27610,27610,85,null,null,null,null,null,null,null,"2021-08-03","14:36:00",27620,27625,27605,27605,1630]
["2021-08-04","18:21:00",27590,27590,27590,27590,15,null,null,null,null,null,null,null,"2021-08-04","18:21:00",27600,27600,27585,27590,563]
["2021-08-04","19:27:00",27610,27620,27610,27620,7,null,null,null,null,null,null,null,"2021-08-04","19:27:00",27610,27615,27610,27610,243]
["2021-08-04","22:30:00",27550,27560,27540,27540,141,null,null,null,null,null,null,null,"2021-08-04","22:30:00",27545,27560,27535,27535,3101]
["2021-08-04","00:27:00",27510,27540,27510,27540,51,null,null,null,null,null,null,null,"2021-08-04","00:27:00",27515,27535,27510,27530,1598]
["2021-08-04","02:09:00",27660,27660,27660,27660,7,null,null,null,null,null,null,null,"2021-08-04","02:09:00",27665,27670,27650,27655,995]
["2021-08-04","04:48:00",27670,27670,27650,27650,89,null,null,null,null,null,null,null,"2021-08-04","04:48:00",27665,27670,27645,27645,969]
["2021-08-04","09:12:00",27530,27530,27510,27520,263,null,null,null,null,null,null,null,"2021-08-04","09:12:00",27530,27540,27505,27515,4296]
["2021-08-04","12:15:00",27590,27590,27590,27590,13,null,null,null,null,null,null,null,"2021-08-04","12:15:00",27595,27600,27590,27590,761]
["2021-08-04","14:06:00",27560,27560,27560,27560,90,null,null,null,null,null,null,null,"2021-08-04","14:06:00",27565,27565,27550,27550,1325]
["2021-08-05","17:06:00",27540,27540,27540,27540,32,null,null,null,null,null,null,null,"2021-08-05","17:06:00",27545,27550,27535,27540,1099]
["2021-08-05","18:03:00",27570,27580,27570,27580,6,null,null,null,null,null,null,null,"2021-08-05","18:03:00",27570,27575,27570,27575,311]
["2021-08-05","21:24:00",27470,27470,27470,27470,32,null,null,null,null,null,null,null,"2021-08-05","21:24:00",27475,27480,27470,27470,1291]
["2021-08-05","23:48:00",27580,27580,27570,27570,95,null,null,null,null,null,null,null,"2021-08-05","23:48:00",27585,27585,27560,27565,2159]
["2021-08-05","00:45:00",27540,27550,27540,27550,96,null,null,null,null,null,null,null,"2021-08-05","00:45:00",27545,27550,27535,27545,1545]
["2021-08-05","03:30:00",27560,27560,27560,27560,0,null,null,null,null,null,null,null,"2021-08-05","03:30:00",27555,27555,27555,27555,115]
["2021-08-05","04:36:00",27540,27540,27540,27540,1,null,null,null,null,null,null,null,"2021-08-05","04:36:00",27535,27535,27535,27535,336]
["2021-08-05","11:03:00",27630,27640,27630,27630,153,null,null,null,null,null,null,null,"2021-08-05","11:03:00",27625,27635,27620,27630,2926]
["2021-08-05","13:33:00",27700,27700,27700,27700,1,null,null,null,null,null,null,null,"2021-08-05","13:33:00",27700,27700,27690,27690,501]
["2021-08-05","14:30:00",27690,27690,27690,27690,30,null,null,null,null,null,null,null,"2021-08-05","14:30:00",27695,27695,27680,27685,1252]
["2021-08-06","18:21:00",27720,27720,27720,27720,18,null,null,null,null,null,null,null,"2021-08-06","18:21:00",27720,27725,27715,27720,369]
["2021-08-06","19:33:00",27670,27670,27670,27670,11,null,null,null,null,null,null,null,"2021-08-06","19:33:00",27670,27680,27670,27675,662]
["2021-08-06","22:24:00",27710,27710,27710,27710,59,null,null,null,null,null,null,null,"2021-08-06","22:24:00",27705,27715,27705,27715,1122]
["2021-08-06","00:27:00",27790,27790,27790,27790,12,null,null,null,null,null,null,null,"2021-08-06","00:27:00",27795,27800,27795,27795,554]
["2021-08-06","02:15:00",27790,27790,27790,27790,0,null,null,null,null,null,null,null,"2021-08-06","02:15:00",27790,27795,27790,27795,244]
["2021-08-06","05:06:00",27800,27800,27800,27800,1,null,null,null,null,null,null,null,"2021-08-06","05:06:00",27805,27805,27800,27805,117]
["2021-08-06","09:45:00",27800,27810,27790,27790,191,null,null,null,null,null,null,null,"2021-08-06","09:45:00",27805,27815,27785,27785,3037]
["2021-08-06","12:09:00",27770,27780,27770,27780,178,null,null,null,null,null,null,null,"2021-08-06","12:09:00",27770,27780,27765,27780,2582]
["2021-08-06","14:06:00",27790,27790,27790,27790,1,null,null,null,null,null,null,null,"2021-08-06","14:06:00",27790,27790,27780,27790,881]
["2021-08-10","17:12:00",27810,27820,27810,27810,22,null,null,null,null,null,null,null,"2021-08-10","17:12:00",27810,27815,27805,27810,475]
["2021-08-10","20:03:00",27830,27830,27830,27830,0,null,null,null,null,null,null,null,"2021-08-10","20:03:00",27830,27835,27830,27830,25]
["2021-08-10","21:24:00",27830,27830,27830,27830,20,null,null,null,null,null,null,null,"2021-08-10","21:24:00",27825,27835,27825,27825,396]
["2021-08-10","23:54:00",27880,27880,27880,27880,19,null,null,null,null,null,null,null,"2021-08-10","23:54:00",27880,27885,27880,27880,513]
["2021-08-10","02:45:00",27880,27880,27870,27870,10,null,null,null,null,null,null,null,"2021-08-10","02:45:00",27875,27885,27875,27885,256]
["2021-08-10","03:30:00",27880,27890,27880,27890,6,null,null,null,null,null,null,null,"2021-08-10","03:30:00",27880,27880,27875,27880,133]
["2021-08-10","09:48:00",28060,28100,28060,28100,668,null,null,null,null,null,null,null,"2021-08-10","09:48:00",28070,28105,28050,28095,9285]
["2021-08-10","12:39:00",27830,27830,27830,27830,83,null,null,null,null,null,null,null,"2021-08-10","12:39:00",27830,27835,27820,27830,1861]
["2021-08-10","13:36:00",27800,27810,27800,27810,57,null,null,null,null,null,null,null,"2021-08-10","13:36:00",27795,27810,27795,27805,1132]
["2021-08-11","17:42:00",27890,27890,27890,27890,3,null,null,null,null,null,null,null,"2021-08-11","17:42:00",27885,27890,27880,27880,239]
["2021-08-11","20:30:00",27880,27880,27880,27880,0,null,null,null,null,null,null,null,"2021-08-11","20:30:00",27875,27880,27870,27870,228]
["2021-08-11","21:33:00",27870,27870,27870,27870,4,null,null,null,null,null,null,null,"2021-08-11","21:33:00",27870,27875,27865,27865,71]
["2021-08-11","00:24:00",27890,27890,27880,27880,36,null,null,null,null,null,null,null,"2021-08-11","00:24:00",27885,27890,27885,27890,618]
["2021-08-11","01:15:00",27910,27910,27910,27910,4,null,null,null,null,null,null,null,"2021-08-11","01:15:00",27905,27910,27905,27910,268]
["2021-08-11","04:15:00",27940,27940,27940,27940,0,null,null,null,null,null,null,null,"2021-08-11","04:15:00",27945,27950,27940,27940,167]
["2021-08-11","05:00:00",27960,27960,27960,27960,18,null,null,null,null,null,null,null,"2021-08-11","05:00:00",27960,27965,27955,27960,351]
["2021-08-11","10:33:00",28030,28030,28020,28020,108,null,null,null,null,null,null,null,"2021-08-11","10:33:00",28025,28035,28020,28025,3036]
["2021-08-11","14:09:00",28010,28010,28010,28010,33,null,null,null,null,null,null,null,"2021-08-11","14:09:00",28010,28015,28005,28015,619]
["2021-08-11","14:54:00",28040,28050,28030,28040,134,null,null,null,null,null,null,null,"2021-08-11","14:54:00",28040,28050,28035,28040,2463]
["2021-08-12","17:51:00",28090,28100,28090,28090,96,null,null,null,null,null,null,null,"2021-08-12","17:51:00",28095,28100,28090,28095,729]
["2021-08-12","22:03:00",28200,28220,28200,28220,112,null,null,null,null,null,null,null,"2021-08-12","22:03:00",28195,28225,28195,28225,3816]
["2021-08-12","22:12:00",28230,28240,28230,28240,89,null,null,null,null,null,null,null,"2021-08-12","22:12:00",28220,28240,28220,28230,2469]
["2021-08-12","01:54:00",28200,28200,28200,28200,3,null,null,null,null,null,null,null,"2021-08-12","01:54:00",28205,28205,28200,28205,91]
["2021-08-12","02:39:00",28190,28190,28190,28190,35,null,null,null,null,null,null,null,"2021-08-12","02:39:00",28190,28200,28190,28200,605]
["2021-08-12","09:39:00",28210,28210,28180,28190,270,null,null,null,null,null,null,null,"2021-08-12","09:39:00",28215,28215,28180,28195,4255]
["2021-08-12","11:48:00",28110,28120,28110,28110,46,null,null,null,null,null,null,null,"2021-08-12","11:48:00",28110,28120,28105,28110,1007]
["2021-08-12","12:45:00",28140,28140,28120,28120,122,null,null,null,null,null,null,null,"2021-08-12","12:45:00",28135,28135,28115,28120,2984]
["2021-08-13","16:57:00",28020,28020,28020,28020,79,null,null,null,null,null,null,null,"2021-08-13","16:57:00",28015,28030,28015,28020,1212]
["2021-08-13","17:36:00",28020,28020,28020,28020,1,null,null,null,null,null,null,null,"2021-08-13","17:36:00",28030,28030,28020,28025,434]
["2021-08-13","20:39:00",28060,28060,28060,28060,0,null,null,null,null,null,null,null,"2021-08-13","20:39:00",28055,28060,28055,28060,36]
["2021-08-13","23:03:00",27930,27940,27930,27930,110,null,null,null,null,null,null,null,"2021-08-13","23:03:00",27925,27945,27925,27925,1891]
["2021-08-13","00:18:00",28000,28000,28000,28000,7,null,null,null,null,null,null,null,"2021-08-13","00:18:00",28010,28010,28000,28005,459]
["2021-08-13","03:21:00",28060,28060,28060,28060,0,null,null,null,null,null,null,null,"2021-08-13","03:21:00",28055,28055,28055,28055,158]
["2021-08-13","05:09:00",28070,28080,28070,28080,21,null,null,null,null,null,null,null,"2021-08-13","05:09:00",28065,28080,28065,28075,934]
["2021-08-13","10:24:00",27950,27960,27940,27940,109,null,null,null,null,null,null,null,"2021-08-13","10:24:00",27955,27965,27945,27950,1970]
["2021-08-13","12:42:00",28010,28010,28010,28010,28,null,null,null,null,null,null,null,"2021-08-13","12:42:00",28015,28020,28005,28015,1001]
["2021-08-13","14:03:00",28030,28030,28030,28030,0,null,null,null,null,null,null,null,"2021-08-13","14:03:00",28025,28030,28020,28025,1187]
["2021-08-16","18:18:00",28040,28040,28040,28040,51,null,null,null,null,null,null,null,"2021-08-16","18:18:00",28045,28045,28035,28035,436]
["2021-08-16","20:00:00",28030,28040,28030,28030,19,null,null,null,null,null,null,null,"2021-08-16","20:00:00",28030,28030,28025,28025,322]
["2021-08-16","21:57:00",28040,28040,28040,28040,0,null,null,null,null,null,null,null,"2021-08-16","21:57:00",28035,28035,28030,28035,262]
["2021-08-16","01:00:00",27940,27940,27940,27940,17,null,null,null,null,null,null,null,"2021-08-16","01:00:00",27930,27945,27930,27935,642]
["2021-08-16","02:06:00",27880,27880,27880,27880,19,null,null,null,null,null,null,null,"2021-08-16","02:06:00",27875,27885,27875,27880,672]
["2021-08-16","04:51:00",27860,27860,27860,27860,5,null,null,null,null,null,null,null,"2021-08-16","04:51:00",27865,27870,27860,27870,378]
["2021-08-16","08:48:00",27780,27790,27770,27770,165,null,null,null,null,null,null,null,"2021-08-16","08:48:00",27775,27785,27760,27780,3997]
["2021-08-16","11:24:00",27420,27430,27420,27430,123,null,null,null,null,null,null,null,"2021-08-16","11:24:00",27425,27440,27420,27440,2746]
["2021-08-16","14:45:00",27460,27470,27460,27460,141,null,null,null,null,null,null,null,"2021-08-16","14:45:00",27470,27470,27460,27460,2089]
["2021-08-17","16:57:00",27500,27520,27500,27520,44,null,null,null,null,null,null,null,"2021-08-17","16:57:00",27510,27525,27500,27515,2020]
["2021-08-17","19:48:00",27550,27560,27540,27560,79,null,null,null,null,null,null,null,"2021-08-17","19:48:00",27550,27565,27550,27565,1518]
["2021-08-17","20:33:00",27570,27570,27560,27560,30,null,null,null,null,null,null,null,"2021-08-17","20:33:00",27570,27570,27560,27560,496]
["2021-08-17","23:03:00",27490,27490,27480,27480,106,null,null,null,null,null,null,null,"2021-08-17","23:03:00",27480,27490,27475,27480,2899]
["2021-08-17","02:30:00",27570,27570,27570,27570,1,null,null,null,null,null,null,null,"2021-08-17","02:30:00",27565,27570,27560,27570,237]
["2021-08-17","03:15:00",27620,27620,27620,27620,9,null,null,null,null,null,null,null,"2021-08-17","03:15:00",27620,27625,27620,27625,456]
["2021-08-17","05:09:00",27660,27670,27660,27670,3,null,null,null,null,null,null,null,"2021-08-17","05:09:00",27660,27665,27655,27665,89]
["2021-08-17","10:18:00",27580,27580,27577,27580,82,null,null,null,null,null,null,null,"2021-08-17","10:18:00",27580,27590,27570,27585,2237]
["2021-08-17","13:09:00",27520,27530,27520,27530,33,null,null,null,null,null,null,null,"2021-08-17","13:09:00",27520,27530,27520,27530,1050]
["2021-08-17","15:15:00",27360,27360,27360,27360,897,null,null,null,null,null,null,null,"2021-08-17","15:15:00",27360,27360,27360,27360,4216]
["2021-08-18","18:12:00",27380,27380,27360,27360,8,null,null,null,null,null,null,null,"2021-08-18","18:12:00",27370,27370,27360,27360,619]
["2021-08-18","20:00:00",27310,27320,27310,27320,8,null,null,null,null,null,null,null,"2021-08-18","20:00:00",27310,27320,27310,27320,1013]
["2021-08-18","00:09:00",27390,27390,27380,27380,20,null,null,null,null,null,null,null,"2021-08-18","00:09:00",27380,27400,27380,27380,1723]
["2021-08-18","00:54:00",27380,27380,27370,27370,69,null,null,null,null,null,null,null,"2021-08-18","00:54:00",27385,27385,27365,27370,1407]
["2021-08-18","02:54:00",27290,27300,27290,27300,44,null,null,null,null,null,null,null,"2021-08-18","02:54:00",27295,27310,27280,27310,915]
["2021-08-18","04:45:00",27410,27420,27410,27420,24,null,null,null,null,null,null,null,"2021-08-18","04:45:00",27410,27425,27405,27420,498]
["2021-08-18","10:48:00",27510,27510,27500,27500,144,null,null,null,null,null,null,null,"2021-08-18","10:48:00",27500,27520,27495,27500,2397]
["2021-08-18","12:12:00",27630,27630,27620,27630,69,null,null,null,null,null,null,null,"2021-08-18","12:12:00",27635,27635,27625,27630,1034]
["2021-08-18","14:39:00",27610,27610,27610,27610,40,null,null,null,null,null,null,null,"2021-08-18","14:39:00",27610,27615,27610,27610,773]
["2021-08-19","18:42:00",27540,27540,27540,27540,10,null,null,null,null,null,null,null,"2021-08-19","18:42:00",27535,27545,27535,27540,494]
["2021-08-19","19:30:00",27520,27520,27520,27520,17,null,null,null,null,null,null,null,"2021-08-19","19:30:00",27520,27525,27515,27520,314]
["2021-08-19","22:33:00",27560,27570,27560,27570,53,null,null,null,null,null,null,null,"2021-08-19","22:33:00",27560,27575,27560,27575,2111]
["2021-08-19","23:51:00",27610,27610,27610,27610,35,null,null,null,null,null,null,null,"2021-08-19","23:51:00",27610,27615,27600,27605,1390]
["2021-08-19","02:24:00",27580,27580,27580,27580,4,null,null,null,null,null,null,null,"2021-08-19","02:24:00",27585,27590,27580,27580,211]
["2021-08-19","05:15:00",27390,27390,27390,27390,18,null,null,null,null,null,null,null,"2021-08-19","05:15:00",27395,27400,27385,27390,536]
["2021-08-19","11:18:00",27390,27390,27380,27380,54,null,null,null,null,null,null,null,"2021-08-19","11:18:00",27385,27400,27380,27385,2130]
["2021-08-19","12:18:00",27380,27390,27380,27390,95,null,null,null,null,null,null,null,"2021-08-19","12:18:00",27380,27395,27375,27390,1312]
["2021-08-19","15:09:00",27220,27230,27210,27230,108,null,null,null,null,null,null,null,"2021-08-19","15:09:00",27210,27230,27210,27225,1392]
["2021-08-20","18:36:00",27030,27040,27020,27040,286,null,null,null,null,null,null,null,"2021-08-20","18:36:00",27040,27045,27025,27040,4186]
["2021-08-20","20:12:00",27020,27030,27020,27030,70,null,null,null,null,null,null,null,"2021-08-20","20:12:00",27020,27035,27015,27035,1529]
["2021-08-20","21:09:00",27020,27030,27020,27030,60,null,null,null,null,null,null,null,"2021-08-20","21:09:00",27015,27040,27015,27035,2375]
["2021-08-20","00:42:00",27200,27240,27200,27230,140,null,null,null,null,null,null,null,"2021-08-20","00:42:00",27200,27235,27195,27230,4588]
["2021-08-20","02:54:00",27260,27260,27240,27240,24,null,null,null,null,null,null,null,"2021-08-20","02:54:00",27255,27260,27240,27240,691]
["2021-08-20","05:03:00",27240,27240,27240,27240,7,null,null,null,null,null,null,null,"2021-08-20","05:03:00",27245,27250,27240,27245,259]
["2021-08-20","09:57:00",27230,27230,27220,27220,167,null,null,null,null,null,null,null,"2021-08-20","09:57:00",27230,27240,27215,27215,3688]
["2021-08-20","10:54:00",27070,27070,27050,27070,148,null,null,null,null,null,null,null,"2021-08-20","10:54:00",27075,27080,27050,27065,3768]
["2021-08-20","14:21:00",27000,27020,27000,27020,85,null,null,null,null,null,null,null,"2021-08-20","14:21:00",27005,27025,27000,27015,2269]
["2021-08-23","17:51:00",26980,26990,26980,26990,103,null,null,null,null,null,null,null,"2021-08-23","17:51:00",26980,26995,26975,26985,1880]
["2021-08-23","18:48:00",27000,27000,26990,26990,103,null,null,null,null,null,null,null,"2021-08-23","18:48:00",27000,27005,26985,26985,1117]
["2021-08-23","21:39:00",26990,26990,26980,26980,52,null,null,null,null,null,null,null,"2021-08-23","21:39:00",26990,26990,26975,26980,793]
["2021-08-23","00:33:00",27150,27160,27150,27150,67,null,null,null,null,null,null,null,"2021-08-23","00:33:00",27145,27160,27145,27155,1028]
["2021-08-23","01:30:00",27200,27200,27190,27190,19,null,null,null,null,null,null,null,"2021-08-23","01:30:00",27190,27200,27190,27190,1220]
["2021-08-23","03:45:00",27180,27180,27180,27180,22,null,null,null,null,null,null,null,"2021-08-23","03:45:00",27185,27190,27175,27180,583]
["2021-08-23","05:21:00",27270,27270,27240,27240,39,null,null,null,null,null,null,null,"2021-08-23","05:21:00",27270,27275,27240,27245,662]
["2021-08-23","11:24:00",27450,27460,27450,27460,268,null,null,null,null,null,null,null,"2021-08-23","11:24:00",27455,27465,27445,27460,2758]
["2021-08-23","13:03:00",27460,27490,27460,27480,134,null,null,null,null,null,null,null,"2021-08-23","13:03:00",27465,27480,27460,27480,1330]
["2021-08-23","15:15:00",27520,27520,27520,27520,1646,null,null,null,null,null,null,null,"2021-08-23","15:15:00",27520,27520,27520,27520,5642]
["2021-08-24","18:36:00",27520,27530,27520,27520,30,null,null,null,null,null,null,null,"2021-08-24","18:36:00",27520,27525,27515,27515,925]
["2021-08-24","20:06:00",27560,27560,27560,27560,13,null,null,null,null,null,null,null,"2021-08-24","20:06:00",27555,27570,27550,27565,686]
["2021-08-24","23:09:00",27560,27570,27560,27570,31,null,null,null,null,null,null,null,"2021-08-24","23:09:00",27565,27575,27555,27570,1934]
["2021-08-24","00:42:00",27580,27580,27580,27580,4,null,null,null,null,null,null,null,"2021-08-24","00:42:00",27580,27585,27580,27585,174]
["2021-08-24","03:00:00",27610,27610,27600,27600,35,null,null,null,null,null,null,null,"2021-08-24","03:00:00",27605,27605,27600,27605,187]
["2021-08-24","09:03:00",27670,27700,27650,27690,494,null,null,null,null,null,null,null,"2021-08-24","09:03:00",27665,27700,27650,27690,7427]
["2021-08-24","10:00:00",27750,27770,27750,27770,100,null,null,null,null,null,null,null,"2021-08-24","10:00:00",27750,27770,27740,27770,1683]
["2021-08-24","12:54:00",27740,27750,27730,27740,130,null,null,null,null,null,null,null,"2021-08-24","12:54:00",27735,27745,27735,27745,811]
["2021-08-25","16:57:00",27780,27790,27780,27790,45,null,null,null,null,null,null,null,"2021-08-25","16:57:00",27785,27800,27780,27790,1724]
["2021-08-25","18:06:00",27770,27770,27770,27770,44,null,null,null,null,null,null,null,"2021-08-25","18:06:00",27770,27775,27760,27770,1262]
["2021-08-25","20:48:00",27730,27730,27730,27730,14,null,null,null,null,null,null,null,"2021-08-25","20:48:00",27725,27730,27725,27730,326]
["2021-08-25","21:39:00",27700,27700,27690,27690,16,null,null,null,null,null,null,null,"2021-08-25","21:39:00",27700,27705,27695,27695,1111]
["2021-08-25","00:39:00",27750,27750,27750,27750,18,null,null,null,null,null,null,null,"2021-08-25","00:39:00",27750,27755,27745,27750,535]
["2021-08-25","03:30:00",27820,27820,27820,27820,5,null,null,null,null,null,null,null,"2021-08-25","03:30:00",27815,27830,27815,27825,282]
["2021-08-25","09:06:00",27860,27870,27840,27860,527,null,null,null,null,null,null,null,"2021-08-25","09:06:00",27860,27875,27835,27860,7928]
["2021-08-25","10:33:00",27790,27800,27790,27800,68,null,null,null,null,null,null,null,"2021-08-25","10:33:00",27780,27805,27780,27800,2029]
["2021-08-25","11:18:00",27770,27770,27720,27730,439,null,null,null,null,null,null,null,"2021-08-25","11:18:00",27775,27775,27725,27730,7415]
["2021-08-25","13:51:00",27700,27700,27700,27700,41,null,null,null,null,null,null,null,"2021-08-25","13:51:00",27700,27710,27695,27700,870]
["2021-08-26","18:27:00",27740,27740,27740,27740,0,null,null,null,null,null,null,null,"2021-08-26","18:27:00",27730,27740,27730,27735,154]
["2021-08-26","19:12:00",27740,27740,27740,27740,22,null,null,null,null,null,null,null,"2021-08-26","19:12:00",27740,27745,27740,27745,527]
["2021-08-26","21:09:00",27730,27730,27730,27730,37,null,null,null,null,null,null,null,"2021-08-26","21:09:00",27725,27735,27725,27730,649]
["2021-08-26","01:09:00",27820,27820,27820,27820,3,null,null,null,null,null,null,null,"2021-08-26","01:09:00",27820,27830,27820,27825,531]
["2021-08-26","01:30:00",27820,27820,27820,27820,0,null,null,null,null,null,null,null,"2021-08-26","01:30:00",27825,27825,27820,27820,76]
["2021-08-26","05:00:00",27800,27800,27800,27800,10,null,null,null,null,null,null,null,"2021-08-26","05:00:00",27790,27800,27790,27800,110]
["2021-08-26","08:57:00",27780,27780,27780,27780,111,null,null,null,null,null,null,null,"2021-08-26","08:57:00",27785,27790,27780,27780,2459]
["2021-08-26","10:48:00",27720,27730,27710,27730,102,null,null,null,null,null,null,null,"2021-08-26","10:48:00",27720,27735,27715,27730,1939]
["2021-08-26","14:54:00",27700,27700,27700,27700,15,null,null,null,null,null,null,null,"2021-08-26","14:54:00",27695,27700,27690,27695,1822]
["2021-08-27","16:51:00",27720,27730,27720,27720,65,null,null,null,null,null,null,null,"2021-08-27","16:51:00",27730,27730,27715,27725,1312]
["2021-08-27","20:15:00",27720,27720,27720,27720,36,null,null,null,null,null,null,null,"2021-08-27","20:15:00",27725,27725,27715,27720,765]
["2021-08-27","20:42:00",27740,27740,27740,27740,5,null,null,null,null,null,null,null,"2021-08-27","20:42:00",27745,27745,27740,27740,262]
["2021-08-27","23:45:00",27680,27690,27680,27690,79,null,null,null,null,null,null,null,"2021-08-27","23:45:00",27680,27700,27675,27690,2145]
["2021-08-27","02:21:00",27720,27720,27720,27720,33,null,null,null,null,null,null,null,"2021-08-27","02:21:00",27725,27725,27710,27715,910]
["2021-08-27","03:24:00",27680,27680,27680,27680,4,null,null,null,null,null,null,null,"2021-08-27","03:24:00",27680,27685,27680,27685,237]
["2021-08-27","09:54:00",27540,27560,27540,27550,400,null,null,null,null,null,null,null,"2021-08-27","09:54:00",27545,27560,27530,27555,4452]
["2021-08-27","10:27:00",27640,27640,27600,27610,207,null,null,null,null,null,null,null,"2021-08-27","10:27:00",27635,27635,27595,27615,4663]
["2021-08-27","13:18:00",27580,27600,27580,27600,105,null,null,null,null,null,null,null,"2021-08-27","13:18:00",27585,27600,27585,27600,1655]
["2021-08-30","17:12:00",27670,27680,27670,27670,30,null,null,null,null,null,null,null,"2021-08-30","17:12:00",27665,27675,27665,27670,477]
["2021-08-30","18:21:00",27660,27660,27660,27660,0,null,null,null,null,null,null,null,"2021-08-30","18:21:00",27660,27665,27660,27665,240]
["2021-08-30","21:24:00",27650,27650,27650,27650,0,null,null,null,null,null,null,null,"2021-08-30","21:24:00",27650,27655,27650,27655,15]
["2021-08-30","23:18:00",27800,27820,27790,27820,146,null,null,null,null,null,null,null,"2021-08-30","23:18:00",27800,27820,27785,27820,4506]
["2021-08-30","01:03:00",27820,27820,27820,27820,0,null,null,null,null,null,null,null,"2021-08-30","01:03:00",27810,27820,27810,27820,664]
["2021-08-30","04:06:00",27850,27850,27850,27850,103,null,null,null,null,null,null,null,"2021-08-30","04:06:00",27845,27855,27845,27845,1222]
["2021-08-30","05:24:00",27850,27850,27840,27840,8,null,null,null,null,null,null,null,"2021-08-30","05:24:00",27850,27855,27850,27855,139]
["2021-08-30","11:09:00",27680,27690,27680,27680,76,null,null,null,null,null,null,null,"2021-08-30","11:09:00",27680,27690,27675,27685,1277]
["2021-08-30","12:57:00",27760,27760,27750,27750,34,null,null,null,null,null,null,null,"2021-08-30","12:57:00",27760,27760,27750,27755,1625]
["2021-08-30","14:48:00",27760,27770,27760,27770,35,null,null,null,null,null,null,null,"2021-08-30","14:48:00",27765,27765,27755,27760,716]
["2021-08-31","19:03:00",27710,27710,27710,27710,60,null,null,null,null,null,null,null,"2021-08-31","19:03:00",27705,27710,27700,27705,347]
["2021-08-31","20:15:00",27710,27710,27710,27710,6,null,null,null,null,null,null,null,"2021-08-31","20:15:00",27710,27715,27710,27710,202]
["2021-08-31","22:42:00",27670,27690,27670,27680,142,null,null,null,null,null,null,null,"2021-08-31","22:42:00",27675,27690,27670,27680,2610]
["2021-08-31","23:39:00",27720,27720,27720,27720,2,null,null,null,null,null,null,null,"2021-08-31","23:39:00",27715,27720,27715,27715,343]
["2021-08-31","02:21:00",27720,27720,27720,27720,0,null,null,null,null,null,null,null,"2021-08-31","02:21:00",27720,27720,27715,27715,12]
["2021-08-31","08:48:00",27660,27660,27650,27650,22,null,null,null,null,null,null,null,"2021-08-31","08:48:00",27660,27665,27650,27655,1095]
["2021-08-31","09:33:00",27710,27730,27700,27730,336,null,null,null,null,null,null,null,"2021-08-31","09:33:00",27700,27730,27700,27725,6447]
["2021-08-31","11:39:00",27740,27740,27740,27740,52,null,null,null,null,null,null,null,"2021-08-31","11:39:00",27735,27745,27735,27740,623]
["2021-08-31","13:24:00",28010,28040,28000,28030,1131,null,null,null,null,null,null,null,"2021-08-31","13:24:00",28010,28040,27995,28035,10447]
["2021-09-01","17:27:00",28140,28140,28140,28140,50,null,null,null,null,null,null,null,"2021-09-01","17:27:00",28145,28150,28140,28145,854]
["2021-09-01","18:57:00",28150,28160,28150,28160,16,null,null,null,null,null,null,null,"2021-09-01","18:57:00",28160,28160,28150,28155,727]
["2021-09-01","21:18:00",28070,28070,28070,28070,54,null,null,null,null,null,null,null,"2021-09-01","21:18:00",28075,28075,28065,28070,1027]
["2021-09-01","23:18:00",28050,28050,28040,28040,64,null,null,null,null,null,null,null,"2021-09-01","23:18:00",28045,28055,28035,28035,1908]
["2021-09-01","03:15:00",28110,28120,28110,28120,7,null,null,null,null,null,null,null,"2021-09-01","03:15:00",28110,28115,28110,28115,420]
["2021-09-01","04:00:00",28110,28110,28100,28100,21,null,null,null,null,null,null,null,"2021-09-01","04:00:00",28115,28115,28095,28095,758]
["2021-09-01","05:24:00",28090,28100,28090,28100,3,null,null,null,null,null,null,null,"2021-09-01","05:24:00",28100,28105,28095,28100,79]
["2021-09-01","11:03:00",28390,28420,28390,28420,235,null,null,null,null,null,null,null,"2021-09-01","11:03:00",28390,28415,28385,28415,3775]
["2021-09-01","13:54:00",28410,28420,28400,28420,41,null,null,null,null,null,null,null,"2021-09-01","13:54:00",28410,28420,28400,28410,2438]
["2021-09-02","16:42:00",28540,28550,28540,28550,113,null,null,null,null,null,null,null,"2021-09-02","16:42:00",28540,28555,28535,28550,1739]
["2021-09-02","18:57:00",28540,28540,28540,28540,64,null,null,null,null,null,null,null,"2021-09-02","18:57:00",28535,28540,28535,28535,780]
["2021-09-02","21:48:00",28520,28530,28510,28530,65,null,null,null,null,null,null,null,"2021-09-02","21:48:00",28520,28535,28515,28530,1689]
["2021-09-02","22:48:00",28520,28540,28520,28540,280,null,null,null,null,null,null,null,"2021-09-02","22:48:00",28520,28540,28515,28540,3742]
["2021-09-02","01:39:00",28610,28610,28610,28610,31,null,null,null,null,null,null,null,"2021-09-02","01:39:00",28610,28615,28605,28605,905]
["2021-09-02","04:30:00",28530,28540,28520,28540,30,null,null,null,null,null,null,null,"2021-09-02","04:30:00",28535,28545,28525,28535,741]
["2021-09-02","05:30:00",28550,28550,28550,28550,55,null,null,null,null,null,null,null,"2021-09-02","05:30:00",28555,28555,28555,28555,1605]
["2021-09-02","11:33:00",28470,28480,28470,28480,92,null,null,null,null,null,null,null,"2021-09-02","11:33:00",28470,28490,28465,28480,1043]
["2021-09-02","12:27:00",28470,28490,28470,28490,121,null,null,null,null,null,null,null,"2021-09-02","12:27:00",28475,28490,28470,28490,2052]
["2021-09-03","16:36:00",28540,28540,28540,28540,89,null,null,null,null,null,null,null,"2021-09-03","16:36:00",28540,28545,28530,28535,1209]
["2021-09-03","19:27:00",28550,28550,28550,28550,101,null,null,null,null,null,null,null,"2021-09-03","19:27:00",28545,28555,28545,28550,1085]
["2021-09-03","21:54:00",28588,28590,28588,28590,35,null,null,null,null,null,null,null,"2021-09-03","21:54:00",28585,28595,28580,28590,1359]
["2021-09-03","23:18:00",28630,28630,28630,28630,38,null,null,null,null,null,null,null,"2021-09-03","23:18:00",28625,28640,28620,28640,2616]
["2021-09-03","00:15:00",28690,28700,28690,28690,8,null,null,null,null,null,null,null,"2021-09-03","00:15:00",28695,28700,28690,28695,445]
["2021-09-03","04:00:00",28630,28630,28620,28620,3,null,null,null,null,null,null,null,"2021-09-03","04:00:00",28630,28630,28620,28620,441]
["2021-09-03","09:12:00",28690,28710,28670,28690,495,null,null,null,null,null,null,null,"2021-09-03","09:12:00",28690,28710,28675,28685,6810]
["2021-09-03","11:33:00",28800,28810,28800,28810,159,null,null,null,null,null,null,null,"2021-09-03","11:33:00",28795,28815,28795,28800,1985]
["2021-09-03","13:03:00",29040,29070,29020,29070,675,null,null,null,null,null,null,null,"2021-09-03","13:03:00",29045,29070,29025,29065,6676]
["2021-09-06","17:06:00",29276,29280,29260,29270,75,null,null,null,null,null,null,null,"2021-09-06","17:06:00",29270,29280,29260,29270,2919]
["2021-09-06","18:51:00",29370,29380,29360,29360,139,null,null,null,null,null,null,null,"2021-09-06","18:51:00",29360,29375,29360,29365,1617]
["2021-09-06","20:57:00",29350,29360,29350,29350,21,null,null,null,null,null,null,null,"2021-09-06","20:57:00",29360,29365,29355,29365,539]
["2021-09-06","21:54:00",29380,29380,29360,29370,166,null,null,null,null,null,null,null,"2021-09-06","21:54:00",29375,29380,29365,29375,1930]
["2021-09-06","00:57:00",29450,29450,29430,29446,116,null,null,null,null,null,null,null,"2021-09-06","00:57:00",29450,29455,29435,29445,1237]
["2021-09-06","03:39:00",29560,29560,29550,29550,30,null,null,null,null,null,null,null,"2021-09-06","03:39:00",29560,29565,29545,29555,888]
["2021-09-06","04:36:00",29580,29580,29570,29580,29,null,null,null,null,null,null,null,"2021-09-06","04:36:00",29585,29585,29570,29585,898]
["2021-09-06","10:15:00",29627,29630,29610,29620,361,null,null,null,null,null,null,null,"2021-09-06","10:15:00",29625,29630,29610,29625,3468]
["2021-09-06","11:27:00",29617,29626,29616,29616,109,null,null,null,null,null,null,null,"2021-09-06","11:27:00",29615,29630,29610,29615,2123]
["2021-09-06","14:36:00",29670,29690,29666,29690,669,null,null,null,null,null,null,null,"2021-09-06","14:36:00",29670,29690,29670,29685,2813]
["2021-09-07","18:36:00",30050,30060,30040,30060,208,null,null,null,null,null,null,null,"2021-09-07","18:36:00",30050,30070,30045,30070,1621]
["2021-09-07","19:33:00",30170,30190,30170,30190,250,null,null,null,null,null,null,null,"2021-09-07","19:33:00",30170,30195,30170,30190,2504]
["2021-09-07","21:54:00",30100,30100,30080,30080,178,null,null,null,null,null,null,null,"2021-09-07","21:54:00",30100,30105,30080,30085,2545]
["2021-09-07","23:12:00",30090,30100,30090,30100,30,null,null,null,null,null,null,null,"2021-09-07","23:12:00",30095,30105,30085,30095,1399]
["2021-09-07","02:15:00",30090,30090,30090,30090,5,null,null,null,null,null,null,null,"2021-09-07","02:15:00",30100,30100,30085,30090,136]
["2021-09-07","04:00:00",30090,30090,30090,30090,0,null,null,null,null,null,null,null,"2021-09-07","04:00:00",30090,30090,30085,30085,20]
["2021-09-07","09:18:00",30010,30020,29960,29970,621,null,null,null,null,null,null,null,"2021-09-07","09:18:00",30010,30025,29965,29975,8329]
["2021-09-07","12:09:00",29902,29910,29890,29900,682,null,null,null,null,null,null,null,"2021-09-07","12:09:00",29910,29915,29895,29900,1607]
["2021-09-07","13:18:00",29912,29930,29911,29930,206,null,null,null,null,null,null,null,"2021-09-07","13:18:00",29920,29930,29911,29930,1037]
["2021-09-08","17:12:00",29880,29900,29870,29900,35,null,null,null,null,null,null,null,"2021-09-08","17:12:00",29870,29905,29870,29905,1684]
["2021-09-08","18:51:00",29710,29710,29710,29710,30,null,null,null,null,null,null,null,"2021-09-08","18:51:00",29715,29720,29705,29715,1005]
["2021-09-08","20:51:00",29830,29840,29830,29840,70,null,null,null,null,null,null,null,"2021-09-08","20:51:00",29830,29845,29830,29835,1448]
["2021-09-08","23:54:00",29870,29870,29850,29860,131,null,null,null,null,null,null,null,"2021-09-08","23:54:00",29870,29870,29855,29860,1272]
["2021-09-08","00:57:00",29860,29860,29851,29860,21,null,null,null,null,null,null,null,"2021-09-08","00:57:00",29860,29860,29855,29860,572]
["2021-09-08","03:45:00",29940,29951,29940,29950,326,null,null,null,null,null,null,null,"2021-09-08","03:45:00",29940,29955,29935,29950,1475]
["2021-09-08","09:48:00",29960,29980,29950,29970,224,null,null,null,null,null,null,null,"2021-09-08","09:48:00",29960,29980,29945,29975,3380]
["2021-09-08","10:15:00",30010,30020,29960,29980,1142,null,null,null,null,null,null,null,"2021-09-08","10:15:00",30005,30020,29960,29975,9458]
["2021-09-08","13:39:00",30040,30041,30030,30030,41,null,null,null,null,null,null,null,"2021-09-08","13:39:00",30040,30045,30025,30030,910]
["2021-09-08","14:24:00",30138,30140,30130,30130,191,null,null,null,null,null,null,null,"2021-09-08","14:24:00",30130,30140,30125,30125,1548]
["2021-09-09","18:21:00",30060,30080,30060,30080,53,null,null,null,null,null,null,null,"2021-09-09","18:21:00",30060,30085,30055,30084,1606]
["2021-09-09","21:33:00",30080,30080,30070,30070,35,null,null,null,null,null,null,null,"2021-09-09","21:33:00",30075,30085,30065,30075,1506]
["2021-09-09","22:18:00",30120,30120,30120,30120,2,null,null,null,null,null,null,null,"2021-09-09","22:18:00",30120,30130,30115,30125,840]
["2021-09-09","00:27:00",30047,30050,30030,30037,104,null,null,null,null,null,null,null,"2021-09-09","00:27:00",30045,30055,30030,30030,1473]
["2021-09-09","04:15:00",30030,30030,30030,30030,3,null,null,null,null,null,null,null,"2021-09-09","04:15:00",30030,30030,30020,30025,176]
["2021-09-09","09:21:00",30040,30060,30040,30060,1232,null,null,null,null,null,null,null,"2021-09-09","09:21:00",30040,30065,30035,30065,2199]
["2021-09-09","11:18:00",30059,30069,30059,30059,12,null,null,null,null,null,null,null,"2021-09-09","11:18:00",30055,30065,30055,30055,414]
["2021-09-09","12:03:00",30008,30020,30008,30018,132,null,null,null,null,null,null,null,"2021-09-09","12:03:00",30010,30025,30009,30015,347]
["2021-09-09","14:06:00",29960,29968,29958,29960,91,null,null,null,null,null,null,null,"2021-09-09","14:06:00",29960,29965,29955,29960,340]
["2021-09-10","19:12:00",29910,29910,29900,29900,36,null,null,null,null,null,null,null,"2021-09-10","19:12:00",29910,29910,29895,29895,603]
["2021-09-10","19:57:00",29870,29870,29870,29870,29,null,null,null,null,null,null,null,"2021-09-10","19:57:00",29880,29880,29865,29875,1075]
["2021-09-10","21:24:00",29930,29950,29930,29940,68,null,null,null,null,null,null,null,"2021-09-10","21:24:00",29935,29945,29930,29935,1963]
["2021-09-10","23:48:00",30050,30050,30030,30040,78,null,null,null,null,null,null,null,"2021-09-10","23:48:00",30045,30045,30025,30040,1214]
["2021-09-10","02:39:00",29890,29900,29890,29900,90,null,null,null,null,null,null,null,"2021-09-10","02:39:00",29885,29905,29880,29900,1952]
["2021-09-10","08:51:00",29900,29900,29870,29870,360,null,null,null,null,null,null,null,"2021-09-10","08:51:00",29900,29905,29870,29870,4489]
["2021-09-10","09:42:00",29970,29970,29960,29970,168,null,null,null,null,null,null,null,"2021-09-10","09:42:00",29970,29980,29955,29965,2614]
["2021-09-10","13:12:00",30150,30160,30130,30130,75,null,null,null,null,null,null,null,"2021-09-10","13:12:00",30155,30155,30135,30135,1626]
["2021-09-10","13:33:00",30130,30140,30130,30140,108,null,null,null,null,null,null,null,"2021-09-10","13:33:00",30125,30150,30120,30150,2103]
["2021-09-13","17:36:00",30310,30310,30300,30310,37,null,null,null,null,null,null,null,"2021-09-13","17:36:00",30315,30315,30310,30310,837]
["2021-09-13","20:30:00",30290,30290,30290,30290,35,null,null,null,null,null,null,null,"2021-09-13","20:30:00",30295,30295,30285,30285,236]
["2021-09-13","21:27:00",30290,30290,30290,30290,79,null,null,null,null,null,null,null,"2021-09-13","21:27:00",30285,30290,30280,30285,924]
["2021-09-13","00:30:00",30130,30170,30130,30170,151,null,null,null,null,null,null,null,"2021-09-13","00:30:00",30135,30170,30130,30165,3280]
["2021-09-13","02:36:00",30210,30220,30210,30220,5,null,null,null,null,null,null,null,"2021-09-13","02:36:00",30205,30220,30200,30215,397]
["2021-09-13","04:09:00",30070,30070,30060,30060,149,null,null,null,null,null,null,null,"2021-09-13","04:09:00",30080,30080,30055,30060,1772]
["2021-09-13","10:24:00",30090,30120,30090,30120,138,null,null,null,null,null,null,null,"2021-09-13","10:24:00",30090,30120,30080,30120,3047]
["2021-09-13","11:54:00",30120,30130,30120,30130,105,null,null,null,null,null,null,null,"2021-09-13","11:54:00",30115,30135,30115,30130,3469]
["2021-09-13","14:03:00",30110,30120,30100,30110,139,null,null,null,null,null,null,null,"2021-09-13","14:03:00",30115,30115,30100,30110,3009]
["2021-09-14","17:27:00",30550,30550,30550,30550,95,null,null,null,null,null,null,null,"2021-09-14","17:27:00",30550,30555,30545,30545,1518]
["2021-09-14","19:06:00",30450,30450,30450,30450,315,null,null,null,null,null,null,null,"2021-09-14","19:06:00",30445,30460,30440,30450,2458]
["2021-09-14","22:09:00",30370,30370,30370,30370,1,null,null,null,null,null,null,null,"2021-09-14","22:09:00",30370,30380,30370,30375,405]
["2021-09-14","23:33:00",30260,30290,30260,30290,108,null,null,null,null,null,null,null,"2021-09-14","23:33:00",30270,30300,30255,30290,2928]
["2021-09-14","01:48:00",30380,30390,30380,30390,11,null,null,null,null,null,null,null,"2021-09-14","01:48:00",30385,30395,30380,30395,733]
["2021-09-14","02:45:00",30370,30370,30370,30370,8,null,null,null,null,null,null,null,"2021-09-14","02:45:00",30365,30380,30365,30370,543]
["2021-09-14","08:51:00",30420,30420,30400,30420,71,null,null,null,null,null,null,null,"2021-09-14","08:51:00",30420,30420,30400,30420,1377]
["2021-09-14","11:42:00",30430,30430,30410,30430,200,null,null,null,null,null,null,null,"2021-09-14","11:42:00",30425,30435,30410,30430,2270]
["2021-09-14","12:39:00",30460,30460,30460,30460,122,null,null,null,null,null,null,null,"2021-09-14","12:39:00",30460,30470,30450,30465,2427]
["2021-09-14","14:57:00",30490,30510,30480,30490,884,null,null,null,null,null,null,null,"2021-09-14","14:57:00",30490,30505,30480,30490,11965]
["2021-09-15","17:42:00",30360,30360,30360,30360,37,null,null,null,null,null,null,null,"2021-09-15","17:42:00",30365,30365,30360,30360,783]
["2021-09-15","20:30:00",30290,30300,30290,30300,22,null,null,null,null,null,null,null,"2021-09-15","20:30:00",30290,30310,30285,30305,968]
["2021-09-15","23:27:00",30190,30200,30190,30190,103,null,null,null,null,null,null,null,"2021-09-15","23:27:00",30190,30205,30185,30195,2772]
["2021-09-15","00:24:00",30210,30220,30210,30220,64,null,null,null,null,null,null,null,"2021-09-15","00:24:00",30210,30225,30205,30215,924]
["2021-09-15","02:36:00",30200,30200,30200,30200,22,null,null,null,null,null,null,null,"2021-09-15","02:36:00",30195,30210,30190,30205,698]
["2021-09-15","09:33:00",30300,30300,30280,30300,169,null,null,null,null,null,null,null,"2021-09-15","09:33:00",30295,30300,30285,30290,1915]
["2021-09-15","10:18:00",30240,30270,30240,30260,167,null,null,null,null,null,null,null,"2021-09-15","10:18:00",30240,30270,30230,30265,3520]
["2021-09-15","11:54:00",30330,30330,30320,30330,73,null,null,null,null,null,null,null,"2021-09-15","11:54:00",30320,30335,30315,30330,967]
["2021-09-15","14:09:00",30350,30360,30350,30360,92,null,null,null,null,null,null,null,"2021-09-15","14:09:00",30350,30360,30350,30360,1004]
["2021-09-16","18:12:00",30360,30360,30360,30360,2,null,null,null,null,null,null,null,"2021-09-16","18:12:00",30360,30360,30350,30355,237]
["2021-09-16","21:21:00",30260,30260,30230,30230,31,null,null,null,null,null,null,null,"2021-09-16","21:21:00",30255,30255,30235,30235,1182]
["2021-09-16","22:03:00",30290,30290,30290,30290,5,null,null,null,null,null,null,null,"2021-09-16","22:03:00",30290,30290,30280,30285,762]
["2021-09-16","00:54:00",30240,30250,30240,30250,7,null,null,null,null,null,null,null,"2021-09-16","00:54:00",30245,30260,30240,30260,547]
["2021-09-16","02:06:00",30340,30340,30340,30340,51,null,null,null,null,null,null,null,"2021-09-16","02:06:00",30340,30350,30335,30340,604]
["2021-09-16","04:45:00",30420,30420,30420,30420,5,null,null,null,null,null,null,null,"2021-09-16","04:45:00",30430,30430,30420,30425,446]
["2021-09-16","11:00:00",30190,30210,30150,30150,607,null,null,null,null,null,null,null,"2021-09-16","11:00:00",30195,30215,30140,30160,9448]
["2021-09-16","11:48:00",30220,30220,30200,30200,77,null,null,null,null,null,null,null,"2021-09-16","11:48:00",30215,30225,30200,30200,1521]
["2021-09-16","14:39:00",30100,30110,30080,30110,237,null,null,null,null,null,null,null,"2021-09-16","14:39:00",30100,30120,30085,30115,5021]
["2021-09-17","16:57:00",30160,30160,30150,30160,123,null,null,null,null,null,null,null,"2021-09-17","16:57:00",30150,30165,30150,30160,1405]
["2021-09-17","19:42:00",30170,30170,30170,30170,36,null,null,null,null,null,null,null,"2021-09-17","19:42:00",30175,30175,30160,30175,731]
["2021-09-17","22:33:00",30270,30290,30260,30270,186,null,null,null,null,null,null,null,"2021-09-17","22:33:00",30260,30290,30260,30260,4168]
["2021-09-17","23:03:00",30160,30170,30150,30170,92,null,null,null,null,null,null,null,"2021-09-17","23:03:00",30160,30175,30145,30170,3769]
["2021-09-17","02:24:00",30270,30270,30270,30270,2,null,null,null,null,null,null,null,"2021-09-17","02:24:00",30265,30270,30265,30265,474]
["2021-09-17","05:15:00",30320,30320,30320,30320,1,null,null,null,null,null,null,null,"2021-09-17","05:15:00",30325,30325,30320,30320,48]
["2021-09-17","10:30:00",30290,30290,30240,30260,391,null,null,null,null,null,null,null,"2021-09-17","10:30:00",30295,30295,30245,30255,6542]
["2021-09-17","12:18:00",30340,30350,30340,30340,48,null,null,null,null,null,null,null,"2021-09-17","12:18:00",30345,30350,30340,30350,2244]
["2021-09-17","14:51:00",30330,30350,30320,30350,117,null,null,null,null,null,null,null,"2021-09-17","14:51:00",30325,30345,30320,30340,2897]
["2021-09-21","09:36:00",29860,29860,29810,29810,330,null,null,null,null,null,null,null,"2021-09-21","09:36:00",29860,29865,29810,29820,4030]
["2021-09-21","12:27:00",29700,29700,29690,29700,88,null,null,null,null,null,null,null,"2021-09-21","12:27:00",29700,29700,29690,29695,1660]
["2021-09-21","14:24:00",29760,29790,29760,29790,105,null,null,null,null,null,null,null,"2021-09-21","14:24:00",29765,29790,29755,29785,1925]
["2021-09-22","17:30:00",29950,29960,29950,29960,104,null,null,null,null,null,null,null,"2021-09-22","17:30:00",29960,29970,29945,29965,2061]
["2021-09-22","18:15:00",29970,29980,29940,29940,166,null,null,null,null,null,null,null,"2021-09-22","18:15:00",29970,29975,29940,29945,4414]
["2021-09-22","21:42:00",29940,29940,29920,29940,79,null,null,null,null,null,null,null,"2021-09-22","21:42:00",29935,29940,29915,29940,1032]
["2021-09-22","00:12:00",29810,29810,29810,29810,31,null,null,null,null,null,null,null,"2021-09-22","00:12:00",29810,29820,29805,29810,1798]
["2021-09-22","01:09:00",29930,29930,29910,29920,51,null,null,null,null,null,null,null,"2021-09-22","01:09:00",29925,29930,29905,29915,1131]
["2021-09-22","03:48:00",29840,29900,29840,29900,70,null,null,null,null,null,null,null,"2021-09-22","03:48:00",29845,29900,29840,29900,1508]
["2021-09-22","04:48:00",29810,29820,29800,29800,105,null,null,null,null,null,null,null,"2021-09-22","04:48:00",29810,29820,29800,29805,1359]
["2021-09-22","10:51:00",29620,29620,29550,29550,725,null,null,null,null,null,null,null,"2021-09-22","10:51:00",29620,29620,29550,29550,7476]
["2021-09-22","13:27:00",29440,29470,29440,29470,128,null,null,null,null,null,null,null,"2021-09-22","13:27:00",29445,29470,29435,29470,1642]
["2021-09-22","14:24:00",29540,29550,29540,29540,143,null,null,null,null,null,null,null,"2021-09-22","14:24:00",29540,29555,29530,29540,2749]
["2021-09-24","18:09:00",29620,29620,29620,29620,32,null,null,null,null,null,null,null,"2021-09-24","18:09:00",29625,29630,29615,29625,621]
["2021-09-24","19:15:00",29640,29650,29640,29650,57,null,null,null,null,null,null,null,"2021-09-24","19:15:00",29635,29660,29630,29660,1863]
["2021-09-24","22:18:00",29670,29680,29670,29670,47,null,null,null,null,null,null,null,"2021-09-24","22:18:00",29665,29675,29660,29670,1182]
["2021-09-24","00:15:00",29770,29770,29770,29770,13,null,null,null,null,null,null,null,"2021-09-24","00:15:00",29775,29780,29770,29775,527]
["2021-09-24","01:57:00",29770,29770,29760,29760,12,null,null,null,null,null,null,null,"2021-09-24","01:57:00",29770,29770,29760,29765,434]
["2021-09-24","05:00:00",29770,29780,29760,29780,32,null,null,null,null,null,null,null,"2021-09-24","05:00:00",29765,29785,29750,29785,863]
["2021-09-24","09:03:00",30070,30070,30020,30030,874,null,null,null,null,null,null,null,"2021-09-24","09:03:00",30075,30075,30025,30035,11105]
["2021-09-24","11:33:00",30020,30030,30020,30030,50,null,null,null,null,null,null,null,"2021-09-24","11:33:00",30025,30030,30020,30020,1344]
["2021-09-24","13:24:00",30070,30070,30060,30060,75,null,null,null,null,null,null,null,"2021-09-24","13:24:00",30070,30075,30060,30065,994]
["2021-09-24","15:12:00",30090,30090,30090,30090,0,null,null,null,null,null,null,null,"2021-09-24","15:12:00",30100,30100,30100,30100,0]
["2021-09-27","19:27:00",29980,29980,29970,29970,12,null,null,null,null,null,null,null,"2021-09-27","19:27:00",29985,29985,29970,29975,815]
["2021-09-27","20:42:00",29930,29930,29930,29930,22,null,null,null,null,null,null,null,"2021-09-27","20:42:00",29930,29935,29925,29935,324]
["2021-09-27","23:06:00",30010,30010,30010,30010,32,null,null,null,null,null,null,null,"2021-09-27","23:06:00",30015,30015,30000,30015,2113]
["2021-09-27","02:09:00",30000,30000,30000,30000,8,null,null,null,null,null,null,null,"2021-09-27","02:09:00",30000,30000,29990,29995,502]
["2021-09-27","02:48:00",30010,30010,30010,30010,20,null,null,null,null,null,null,null,"2021-09-27","02:48:00",30010,30010,30005,30010,188]
["2021-09-27","06:00:00",30040,30040,30040,30040,67,null,null,null,null,null,null,null,"2021-09-27","06:00:00",30035,30035,30035,30035,1780]
["2021-09-27","09:27:00",30130,30130,30120,30130,197,null,null,null,null,null,null,null,"2021-09-27","09:27:00",30130,30135,30115,30125,2744]
["2021-09-27","11:36:00",30180,30180,30170,30180,29,null,null,null,null,null,null,null,"2021-09-27","11:36:00",30175,30175,30170,30175,550]
["2021-09-28","16:36:00",30030,30030,30010,30010,164,null,null,null,null,null,null,null,"2021-09-28","16:36:00",30035,30035,30010,30010,1851]
["2021-09-28","17:09:00",30040,30040,30030,30030,60,null,null,null,null,null,null,null,"2021-09-28","17:09:00",30045,30050,30020,30030,1189]
["2021-09-28","20:27:00",30010,30010,30010,30010,28,null,null,null,null,null,null,null,"2021-09-28","20:27:00",30010,30015,30005,30010,438]
["2021-09-28","23:18:00",30020,30030,30020,30030,123,null,null,null,null,null,null,null,"2021-09-28","23:18:00",30025,30035,30020,30030,1697]
["2021-09-28","01:24:00",30030,30030,30030,30030,4,null,null,null,null,null,null,null,"2021-09-28","01:24:00",30030,30035,30025,30025,374]
["2021-09-28","03:09:00",30040,30040,30030,30030,19,null,null,null,null,null,null,null,"2021-09-28","03:09:00",30040,30040,30030,30035,325]
["2021-09-28","03:54:00",30040,30040,30040,30040,30,null,null,null,null,null,null,null,"2021-09-28","03:54:00",30035,30040,30035,30040,520]
["2021-09-28","10:12:00",29880,29890,29870,29880,81,null,null,null,null,null,null,null,"2021-09-28","10:12:00",29880,29890,29870,29880,1682]
["2021-09-28","12:33:00",29990,29990,29980,29980,178,null,null,null,null,null,null,null,"2021-09-28","12:33:00",29995,29995,29980,29980,2776]
["2021-09-28","13:18:00",29940,29950,29940,29940,24,null,null,null,null,null,null,null,"2021-09-28","13:18:00",29945,29945,29940,29940,360]
["2021-09-28","14:57:00",30000,30020,29990,30010,1319,null,null,null,null,null,null,null,"2021-09-28","14:57:00",29995,30015,29990,30010,11646]
["2021-09-29","18:21:00",29780,29780,29780,29780,11,null,null,null,null,null,null,null,"2021-09-29","18:21:00",29775,29780,29770,29775,382]
["2021-09-29","21:12:00",29850,29850,29850,29850,51,null,null,null,null,null,null,null,"2021-09-29","21:12:00",29850,29855,29845,29845,858]
["2021-09-29","00:24:00",29530,29540,29530,29530,67,null,null,null,null,null,null,null,"2021-09-29","00:24:00",29525,29545,29525,29535,2288]
["2021-09-29","01:03:00",29500,29510,29500,29510,51,null,null,null,null,null,null,null,"2021-09-29","01:03:00",29500,29515,29500,29505,1081]
["2021-09-29","02:36:00",29550,29550,29550,29550,20,null,null,null,null,null,null,null,"2021-09-29","02:36:00",29540,29555,29540,29555,440]
["2021-09-29","04:54:00",29540,29550,29480,29500,376,null,null,null,null,null,null,null,"2021-09-29","04:54:00",29535,29550,29475,29505,4585]
["2021-09-29","10:27:00",29500,29510,29460,29470,622,null,null,null,null,null,null,null,"2021-09-29","10:27:00",29505,29510,29455,29465,8672]
["2021-09-29","13:33:00",29450,29480,29450,29480,275,null,null,null,null,null,null,null,"2021-09-29","13:33:00",29440,29485,29440,29485,4816]
["2021-09-29","14:18:00",29380,29400,29350,29400,427,null,null,null,null,null,null,null,"2021-09-29","14:18:00",29375,29410,29350,29405,6923]
["2021-09-30","18:21:00",29800,29800,29780,29780,87,null,null,null,null,null,null,null,"2021-09-30","18:21:00",29790,29795,29775,29780,2130]
["2021-09-30","20:51:00",29770,29770,29760,29760,84,null,null,null,null,null,null,null,"2021-09-30","20:51:00",29780,29780,29765,29770,1123]
["2021-09-30","22:12:00",29720,29720,29710,29710,60,null,null,null,null,null,null,null,"2021-09-30","22:12:00",29720,29720,29705,29710,1196]
["2021-09-30","01:15:00",29720,29720,29710,29720,49,null,null,null,null,null,null,null,"2021-09-30","01:15:00",29730,29730,29710,29720,1846]
["2021-09-30","02:57:00",29710,29720,29710,29720,14,null,null,null,null,null,null,null,"2021-09-30","02:57:00",29710,29725,29700,29725,491]
["2021-09-30","04:54:00",29680,29680,29660,29670,133,null,null,null,null,null,null,null,"2021-09-30","04:54:00",29685,29685,29655,29670,1950]
["2021-09-30","10:00:00",29530,29540,29510,29510,148,null,null,null,null,null,null,null,"2021-09-30","10:00:00",29535,29540,29505,29505,2432]
["2021-09-30","11:27:00",29430,29440,29420,29440,192,null,null,null,null,null,null,null,"2021-09-30","11:27:00",29425,29445,29425,29435,3111]
["2021-09-30","14:18:00",29530,29540,29520,29520,354,null,null,null,null,null,null,null,"2021-09-30","14:18:00",29530,29535,29515,29515,6144]
["2021-10-01","17:18:00",29660,29660,29650,29660,107,null,null,null,null,null,null,null,"2021-10-01","17:18:00",29655,29660,29645,29660,1525]
["2021-10-01","19:21:00",29550,29550,29530,29530,117,null,null,null,null,null,null,null,"2021-10-01","19:21:00",29545,29555,29525,29535,2600]
["2021-10-01","20:18:00",29580,29600,29580,29590,72,null,null,null,null,null,null,null,"2021-10-01","20:18:00",29570,29595,29570,29590,1120]
["2021-10-01","23:24:00",29500,29500,29490,29500,114,null,null,null,null,null,null,null,"2021-10-01","23:24:00",29500,29510,29485,29505,2340]
["2021-10-01","02:03:00",29360,29390,29350,29380,89,null,null,null,null,null,null,null,"2021-10-01","02:03:00",29355,29390,29350,29385,2846]
["2021-10-01","03:00:00",29400,29440,29400,29430,114,null,null,null,null,null,null,null,"2021-10-01","03:00:00",29405,29440,29405,29430,2919]
["2021-10-01","05:30:00",29310,29310,29310,29310,0,null,null,null,null,null,null,null,"2021-10-01","05:30:00",29310,29310,29300,29305,198]
["2021-10-01","09:33:00",29350,29350,29330,29340,271,null,null,null,null,null,null,null,"2021-10-01","09:33:00",29350,29360,29325,29345,3881]
["2021-10-01","12:33:00",28900,28920,28860,28870,751,null,null,null,null,null,null,null,"2021-10-01","12:33:00",28900,28920,28850,28870,8650]
["2021-10-04","16:30:00",28830,28870,28820,28830,647,null,null,null,null,null,null,null,"2021-10-04","16:30:00",28830,28870,28815,28825,8145]
["2021-10-04","17:27:00",28780,28800,28770,28800,107,null,null,null,null,null,null,null,"2021-10-04","17:27:00",28780,28800,28765,28795,1755]
["2021-10-04","19:51:00",28800,28800,28800,28800,39,null,null,null,null,null,null,null,"2021-10-04","19:51:00",28795,28810,28790,28800,1004]
["2021-10-04","23:12:00",28890,28890,28870,28870,137,null,null,null,null,null,null,null,"2021-10-04","23:12:00",28895,28900,28870,28870,4661]
["2021-10-04","00:09:00",28760,28760,28740,28750,246,null,null,null,null,null,null,null,"2021-10-04","00:09:00",28755,28765,28735,28760,3422]
["2021-10-04","01:57:00",28880,28880,28860,28860,32,null,null,null,null,null,null,null,"2021-10-04","01:57:00",28880,28885,28855,28870,1021]
["2021-10-04","04:00:00",29070,29080,29070,29080,39,null,null,null,null,null,null,null,"2021-10-04","04:00:00",29060,29080,29060,29075,972]
["2021-10-04","09:33:00",28840,28840,28750,28750,617,null,null,null,null,null,null,null,"2021-10-04","09:33:00",28850,28850,28740,28745,10975]
["2021-10-04","10:45:00",28460,28510,28460,28500,721,null,null,null,null,null,null,null,"2021-10-04","10:45:00",28465,28520,28455,28510,8403]
["2021-10-04","13:24:00",28360,28400,28360,28390,323,null,null,null,null,null,null,null,"2021-10-04","13:24:00",28360,28400,28355,28390,4068]
["2021-10-04","15:06:00",28390,28390,28340,28350,637,null,null,null,null,null,null,null,"2021-10-04","15:06:00",28390,28395,28335,28345,7376]
["2021-10-05","18:27:00",28350,28350,28330,28330,57]
["2021-10-05","21:18:00",28290,28290,28290,28290,52]
["2021-10-05","22:24:00",28320,28320,28310,28320,138]
["2021-10-05","01:09:00",27780,27790,27760,27760,100]
["2021-10-05","04:00:00",27780,27830,27780,27830,28]
["2021-10-05","09:21:00",27720,27770,27710,27760,1021]
["2021-10-05","10:33:00",27470,27490,27450,27470,756]
["2021-10-05","13:24:00",27840,27840,27810,27810,155]
["2021-10-05","14:06:00",27740,27800,27740,27800,274]
["2021-10-06","18:27:00",28040,28040,28040,28040,82]
["2021-10-06","21:00:00",28030,28040,28020,28040,47]
["2021-10-06","22:18:00",27990,28000,27990,27990,59]
["2021-10-06","01:09:00",28230,28230,28230,28230,40]
["2021-10-06","03:06:00",28240,28240,28240,28240,32]
["2021-10-06","05:00:00",28180,28180,28170,28180,29]
["2021-10-06","10:33:00",27760,27780,27710,27720,536]
["2021-10-06","12:42:00",27340,27380,27340,27380,300]
["2021-10-06","14:24:00",27560,27580,27530,27580,501]
["2021-10-06","15:09:00",27410,27440,27410,27430,95]
["2021-10-07","20:00:00",27130,27130,27110,27110,76]
["2021-10-07","22:18:00",27280,27290,27260,27260,143]
["2021-10-07","23:15:00",27200,27200,27160,27180,451]
["2021-10-07","02:06:00",27350,27350,27330,27340,91]
["2021-10-07","02:54:00",27550,27580,27550,27570,79]
["2021-10-07","09:09:00",27690,27710,27630,27670,689]
["2021-10-07","11:33:00",28010,28020,27990,28010,147]
["2021-10-07","12:18:00",27860,27870,27850,27860,222]
["2021-10-07","15:15:00",27820,27820,27820,27820,2374]
["2021-10-08","17:21:00",27820,27820,27810,27810,176]
["2021-10-08","20:24:00",27930,27940,27930,27940,153]
["2021-10-08","22:33:00",27930,27970,27930,27960,151]
["2021-10-08","00:03:00",28060,28070,28060,28060,22]
["2021-10-08","03:06:00",28100,28110,28100,28100,33]
["2021-10-08","04:39:00",28080,28080,28080,28080,24]
["2021-10-08","09:27:00",28130,28140,28100,28110,357]
["2021-10-08","11:42:00",28260,28260,28250,28250,80]
["2021-10-08","13:18:00",28180,28190,28180,28180,137]
["2021-10-11","17:33:00",28050,28060,28040,28040,26]
["2021-10-11","19:00:00",28090,28100,28070,28090,112]
["2021-10-11","21:12:00",28130,28130,28130,28130,2]
["2021-10-11","00:15:00",28130,28130,28130,28130,22]
["2021-10-11","01:06:00",28110,28110,28110,28110,23]
["2021-10-11","04:06:00",28100,28120,28100,28120,34]
["2021-10-11","04:51:00",28050,28070,28050,28070,58]
["2021-10-11","09:54:00",28300,28320,28260,28270,374]
["2021-10-11","13:30:00",28490,28500,28490,28500,65]
["2021-10-11","14:15:00",28470,28470,28460,28460,109]
["2021-10-12","18:21:00",28530,28530,28530,28530,12]
["2021-10-12","21:24:00",28550,28570,28550,28570,30]
["2021-10-12","21:33:00",28630,28660,28630,28630,177]
["2021-10-12","01:15:00",28660,28670,28660,28660,61]
["2021-10-12","02:00:00",28650,28650,28630,28630,36]
["2021-10-12","05:48:00",28470,28480,28470,28480,12]
["2021-10-12","10:39:00",28200,28230,28200,28210,226]
["2021-10-12","11:24:00",28250,28250,28220,28220,159]
["2021-10-12","13:15:00",28200,28220,28190,28200,434]
["2021-10-12","15:15:00",28090,28090,28090,28090,2050]
["2021-10-13","20:09:00",28250,28260,28250,28250,28]
["2021-10-13","22:24:00",28300,28310,28300,28310,59]
["2021-10-13","23:09:00",28220,28230,28190,28190,175]
["2021-10-13","02:15:00",28270,28270,28270,28270,0]
["2021-10-13","03:00:00",28290,28300,28290,28300,9]
["2021-10-13","05:51:00",28120,28120,28110,28110,8]
["2021-10-13","09:42:00",28240,28360,28240,28340,1030]
["2021-10-13","12:24:00",28230,28240,28230,28230,24]
["2021-10-13","15:15:00",28140,28140,28140,28140,859]
["2021-10-14","19:09:00",28260,28270,28260,28270,27]
["2021-10-14","20:18:00",28260,28260,28250,28250,10]
["2021-10-14","22:42:00",28230,28240,28220,28230,184]
["2021-10-14","00:09:00",28170,28170,28150,28170,71]
["2021-10-14","03:00:00",28210,28260,28210,28250,63]
["2021-10-14","05:36:00",28190,28190,28190,28190,0]
["2021-10-14","09:33:00",28450,28460,28440,28460,299]
["2021-10-14","12:24:00",28480,28480,28470,28470,76]
["2021-10-14","14:24:00",28540,28560,28530,28550,334]
["2021-10-15","17:27:00",28650,28650,28650,28650,15]
["2021-10-15","18:24:00",28680,28680,28670,28670,20]
["2021-10-15","21:42:00",28690,28690,28690,28690,66]
["2021-10-15","00:09:00",28710,28720,28710,28720,19]
["2021-10-15","01:06:00",28700,28700,28700,28700,10]
["2021-10-15","03:48:00",28720,28720,28720,28720,2]
["2021-10-15","09:33:00",28760,28780,28760,28760,373]
["2021-10-15","10:51:00",28830,28850,28820,28850,172]
["2021-10-15","13:24:00",28930,28940,28930,28940,88]
["2021-10-15","14:21:00",29010,29020,29010,29020,245]
["2021-10-18","18:09:00",29130,29140,29130,29140,83]
["2021-10-18","21:18:00",29130,29130,29130,29130,2]
["2021-10-18","22:15:00",29160,29160,29160,29160,25]
["2021-10-18","00:15:00",29170,29180,29170,29180,54]
["2021-10-18","02:06:00",29170,29170,29170,29170,20]
["2021-10-18","04:57:00",29180,29180,29180,29180,5]
["2021-10-18","09:03:00",29010,29040,29000,29020,1214]
["2021-10-18","11:30:00",28980,28980,28980,28980,59]
["2021-10-18","13:24:00",28990,29000,28990,29000,55]
["2021-10-18","15:09:00",28960,28980,28960,28970,94]
["2021-10-19","19:24:00",28920,28920,28920,28920,28]
["2021-10-19","20:42:00",28940,28940,28940,28940,40]
["2021-10-19","23:15:00",28970,28970,28950,28950,63]
["2021-10-19","02:06:00",29070,29070,29060,29060,5]
["2021-10-19","04:57:00",29070,29090,29070,29090,31]
["2021-10-19","05:57:00",29070,29070,29070,29070,0]
["2021-10-19","11:30:00",29210,29220,29210,29220,51]
["2021-10-19","13:45:00",29220,29220,29200,29200,71]
["2021-10-20","16:33:00",29240,29250,29240,29240,83]
["2021-10-20","19:18:00",29250,29250,29250,29250,64]
["2021-10-20","20:24:00",29310,29310,29310,29310,34]
["2021-10-20","23:15:00",29330,29340,29330,29340,90]
["2021-10-20","01:24:00",29360,29360,29360,29360,4]
["2021-10-20","03:06:00",29380,29380,29380,29380,0]
["2021-10-20","05:57:00",29350,29350,29350,29350,0]
["2021-10-20","08:51:00",29440,29440,29430,29430,78]
["2021-10-20","12:30:00",29290,29300,29290,29300,199]
["2021-10-20","13:15:00",29310,29310,29310,29310,84]
["2021-10-21","18:18:00",29280,29290,29270,29270,29]
["2021-10-21","20:24:00",29290,29300,29290,29290,47]
["2021-10-21","21:51:00",29260,29260,29260,29260,0]
["2021-10-21","00:15:00",29310,29310,29310,29310,56]
["2021-10-21","01:00:00",29340,29340,29330,29330,19]
["2021-10-21","04:45:00",29310,29310,29310,29310,26]
["2021-10-21","09:39:00",29170,29170,29150,29150,294]
["2021-10-21","10:24:00",29190,29200,29190,29190,145]
["2021-10-21","13:33:00",28740,28840,28740,28820,1099]
["2021-10-21","14:15:00",28790,28790,28760,28780,481]
["2021-10-22","18:18:00",28560,28560,28530,28540,173]
["2021-10-22","20:51:00",28570,28570,28560,28560,14]
["2021-10-22","22:09:00",28530,28550,28530,28540,95]
["2021-10-22","01:12:00",28490,28510,28490,28510,11]
["2021-10-22","02:57:00",28540,28550,28540,28550,20]
["2021-10-22","04:51:00",28610,28610,28610,28610,15]
["2021-10-22","10:00:00",28830,28870,28820,28830,818]
["2021-10-22","11:24:00",28910,28910,28900,28900,116]
["2021-10-22","14:27:00",28800,28820,28800,28820,107]
["2021-10-25","17:18:00",28890,28890,28890,28890,21]
["2021-10-25","19:18:00",28870,28870,28870,28870,36]
["2021-10-25","22:21:00",28850,28850,28850,28850,14]
["2021-10-25","23:24:00",28910,28910,28910,28910,16]
["2021-10-25","02:00:00",28760,28770,28760,28770,47]
["2021-10-25","02:57:00",28760,28760,28750,28750,94]
["2021-10-25","05:30:00",28700,28700,28700,28700,21]
["2021-10-25","11:36:00",28540,28550,28530,28530,139]
["2021-10-25","12:33:00",28580,28580,28570,28580,186]
["2021-10-25","15:15:00",28620,28620,28620,28620,1381]
["2021-10-26","19:30:00",28660,28670,28660,28670,39]
["2021-10-26","19:51:00",28670,28670,28660,28660,7]
["2021-10-26","23:21:00",28690,28690,28670,28680,156]
["2021-10-26","00:06:00",28750,28760,28750,28760,60]
["2021-10-26","01:57:00",28860,28860,28860,28860,8]
["2021-10-26","08:45:00",28840,28880,28830,28870,594]
["2021-10-26","09:30:00",29060,29070,29050,29070,196]
["2021-10-26","12:54:00",29140,29140,29130,29130,142]
["2021-10-26","13:21:00",29140,29150,29140,29140,84]
["2021-10-27","18:27:00",29190,29200,29190,29190,25]
["2021-10-27","20:30:00",29180,29180,29180,29180,17]
["2021-10-27","21:15:00",29180,29180,29180,29180,10]
["2021-10-27","00:33:00",29180,29180,29140,29140,177]
["2021-10-27","01:06:00",29060,29070,29050,29070,40]
["2021-10-27","03:57:00",29010,29020,29010,29020,8]
["2021-10-27","09:21:00",28990,29000,28990,28990,249]
["2021-10-27","10:30:00",28940,28940,28930,28930,161]
["2021-10-27","13:21:00",28940,28950,28940,28940,41]
["2021-10-28","17:27:00",28960,28960,28920,28920,349]
["2021-10-28","18:24:00",28800,28830,28800,28820,119]
["2021-10-28","21:00:00",28730,28740,28730,28740,100]
["2021-10-28","22:15:00",28730,28730,28720,28720,52]
["2021-10-28","01:06:00",28790,28800,28790,28800,29]
["2021-10-28","03:54:00",28830,28830,28830,28830,2]
["2021-10-28","04:57:00",28650,28650,28640,28640,121]
["2021-10-28","10:30:00",28780,28840,28780,28830,334]
["2021-10-28","12:42:00",28810,28840,28810,28830,139]
["2021-10-28","14:21:00",28860,28860,28850,28860,58]
["2021-10-29","18:24:00",28770,28770,28770,28770,16]
["2021-10-29","20:00:00",28820,28820,28820,28820,19]
["2021-10-29","22:15:00",28760,28770,28760,28770,41]
["2021-10-29","00:21:00",28850,28850,28830,28830,21]
["2021-10-29","02:06:00",28840,28850,28840,28850,3]
["2021-10-29","04:57:00",28900,28910,28900,28900,61]
["2021-10-29","09:09:00",28830,28840,28770,28780,605]
["2021-10-29","11:30:00",28780,28780,28760,28770,148]
["2021-10-29","12:15:00",28790,28820,28790,28820,99]
["2021-10-29","15:15:00",28780,28780,28780,28780,1399]
["2021-11-01","19:24:00",28710,28710,28690,28710,193]
["2021-11-01","20:21:00",28750,28750,28740,28740,71]
["2021-11-01","22:33:00",28790,28820,28790,28820,213]
["2021-11-01","00:00:00",28870,28890,28860,28890,50]
["2021-11-01","03:03:00",28960,28970,28960,28970,25]
["2021-11-01","04:39:00",28940,28960,28940,28960,17]
["2021-11-01","09:36:00",29580,29590,29540,29550,455]
["2021-11-01","11:42:00",29500,29500,29490,29490,114]
["2021-11-01","13:15:00",29580,29580,29570,29570,89]
["2021-11-02","17:30:00",29620,29630,29610,29630,137]
["2021-11-02","19:00:00",29580,29580,29580,29580,6]
["2021-11-02","21:09:00",29590,29590,29590,29590,17]
["2021-11-02","00:12:00",29550,29560,29550,29550,32]
["2021-11-02","01:06:00",29590,29600,29590,29590,51]
["2021-11-02","04:03:00",29460,29470,29460,29470,7]
["2021-11-02","09:36:00",29570,29570,29550,29550,63]
["2021-11-02","12:03:00",29520,29520,29520,29520,61]
["2021-11-02","13:27:00",29490,29500,29490,29490,41]
["2021-11-02","14:15:00",29480,29480,29470,29480,97]
["2021-11-04","18:30:00",29450,29450,29440,29450,29]
["2021-11-04","21:21:00",29500,29500,29500,29500,25]
["2021-11-04","23:42:00",29510,29510,29510,29510,7]
["2021-11-04","01:12:00",29500,29510,29500,29510,21]
["2021-11-04","04:03:00",29530,29530,29530,29530,0]
["2021-11-04","05:48:00",29510,29510,29500,29510,7]
["2021-11-04","10:36:00",29790,29790,29770,29770,94]
["2021-11-04","11:21:00",29790,29790,29780,29790,86]
["2021-11-04","13:15:00",29750,29750,29740,29740,42]
["2021-11-05","18:30:00",29780,29780,29780,29780,3]
["2021-11-05","20:09:00",29750,29750,29750,29750,12]
["2021-11-05","22:21:00",29730,29730,29730,29730,15]
["2021-11-05","23:06:00",29680,29690,29680,29690,25]
["2021-11-05","02:15:00",29660,29660,29660,29660,0]
["2021-11-05","05:03:00",29760,29760,29760,29760,20]
["2021-11-05","05:48:00",29760,29770,29760,29760,35]
["2021-11-05","11:51:00",29620,29630,29620,29630,39]
["2021-11-05","12:21:00",29610,29610,29610,29610,0]
["2021-11-05","15:12:00",29610,29610,29610,29610,0]
["2021-11-08","19:09:00",29680,29680,29680,29680,21]
["2021-11-08","20:15:00",29710,29710,29700,29700,76]
["2021-11-08","23:30:00",29710,29720,29710,29720,66]
["2021-11-08","00:06:00",29720,29720,29720,29720,1]
["2021-11-08","02:57:00",29640,29640,29640,29640,11]
["2021-11-08","05:36:00",29670,29670,29670,29670,0]
["2021-11-08","09:30:00",29660,29670,29660,29660,83]
["2021-11-08","12:21:00",29580,29580,29570,29570,29]
["2021-11-08","14:24:00",29550,29560,29550,29550,244]
["2021-11-09","17:24:00",29530,29530,29520,29520,118]
["2021-11-09","20:27:00",29580,29580,29580,29580,42]
["2021-11-09","21:42:00",29580,29580,29580,29580,22]
["2021-11-09","00:06:00",29590,29590,29590,29590,33]
["2021-11-09","02:03:00",29600,29600,29600,29600,13]
["2021-11-09","03:57:00",29650,29650,29650,29650,82]
["2021-11-09","09:42:00",29610,29610,29610,29610,137]
["2021-11-09","10:51:00",29530,29540,29530,29540,54]
["2021-11-09","13:21:00",29300,29310,29300,29310,133]
["2021-11-10","17:36:00",29380,29380,29380,29380,39]
["2021-11-10","18:09:00",29370,29370,29370,29370,6]
["2021-11-10","21:15:00",29400,29400,29400,29400,1]
["2021-11-10","22:12:00",29390,29390,29390,29390,1]
["2021-11-10","00:15:00",29240,29280,29230,29270,376]
["2021-11-10","04:09:00",29240,29240,29240,29240,33]
["2021-11-10","04:54:00",29260,29270,29260,29270,6]
["2021-11-10","09:03:00",29230,29240,29220,29240,288]
["2021-11-10","11:27:00",29200,29200,29190,29190,65]
["2021-11-10","13:24:00",29090,29090,29080,29090,69]
["2021-11-11","18:24:00",29180,29180,29170,29170,64]
["2021-11-11","19:21:00",29210,29210,29210,29210,17]
["2021-11-11","22:51:00",29200,29220,29200,29220,70]
["2021-11-11","23:12:00",29220,29220,29220,29220,23]
["2021-11-11","02:03:00",29330,29340,29330,29330,22]
["2021-11-11","04:57:00",29030,29030,29020,29030,15]
["2021-11-11","05:54:00",29070,29080,29070,29080,3]
["2021-11-11","11:27:00",29320,29330,29320,29330,73]
["2021-11-11","12:24:00",29330,29350,29330,29340,62]
["2021-11-12","16:30:00",29360,29360,29350,29350,232]
["2021-11-12","19:18:00",29390,29390,29390,29390,0]
["2021-11-12","20:21:00",29360,29360,29360,29360,7]
["2021-11-12","23:12:00",29380,29380,29380,29380,1]
["2021-11-12","01:24:00",29450,29460,29450,29460,115]
["2021-11-12","03:03:00",29440,29440,29440,29440,16]
["2021-11-12","05:54:00",29420,29420,29410,29410,17]
["2021-11-12","11:00:00",29600,29610,29580,29580,193]
["2021-11-12","12:27:00",29580,29580,29580,29580,16]
["2021-11-15","16:30:00",29640,29640,29620,29620,186]
["2021-11-15","18:18:00",29590,29590,29590,29590,13]
["2021-11-15","20:21:00",29610,29610,29610,29610,42]
["2021-11-15","21:51:00",29600,29600,29600,29600,0]
["2021-11-15","00:12:00",29600,29600,29600,29600,22]
["2021-11-15","03:03:00",29680,29680,29680,29680,39]
["2021-11-15","04:45:00",29690,29700,29690,29700,39]
["2021-11-15","09:36:00",29800,29810,29790,29790,161]
["2021-11-15","10:21:00",29770,29770,29770,29770,53]
["2021-11-15","13:33:00",29740,29750,29740,29740,173]
["2021-11-16","17:30:00",29730,29730,29730,29730,14]
["2021-11-16","18:27:00",29760,29760,29760,29760,10]
["2021-11-16","20:51:00",29740,29740,29740,29740,7]
["2021-11-16","22:06:00",29760,29760,29760,29760,19]
["2021-11-16","01:12:00",29740,29750,29740,29750,12]
["2021-11-16","04:03:00",29720,29720,29720,29720,5]
["2021-11-16","04:48:00",29720,29720,29720,29720,13]
["2021-11-16","10:00:00",29770,29770,29750,29750,88]
["2021-11-16","11:21:00",29830,29850,29830,29850,144]
["2021-11-16","14:24:00",29790,29790,29780,29790,82]
["2021-11-17","17:18:00",29780,29780,29780,29780,16]
["2021-11-17","19:15:00",29740,29740,29740,29740,94]
["2021-11-17","22:18:00",29790,29790,29790,29790,1]
["2021-11-17","23:24:00",29780,29780,29780,29780,7]
["2021-11-17","02:09:00",29800,29800,29800,29800,4]
["2021-11-17","03:45:00",29830,29830,29830,29830,0]
["2021-11-17","05:48:00",29820,29830,29810,29820,36]
["2021-11-17","11:33:00",29670,29670,29670,29670,12]
["2021-11-17","12:33:00",29680,29690,29680,29690,104]
["2021-11-17","15:12:00",29690,29690,29690,29690,0]
["2021-11-18","19:27:00",29710,29710,29710,29710,20]
["2021-11-18","22:00:00",29680,29680,29680,29680,13]
["2021-11-18","23:18:00",29670,29670,29670,29670,0]
["2021-11-18","02:09:00",29610,29610,29610,29610,47]
["2021-11-18","04:06:00",29550,29550,29540,29540,3]
["2021-11-18","06:00:00",29560,29560,29560,29560,75]
["2021-11-18","09:27:00",29590,29590,29580,29590,174]
["2021-11-18","12:54:00",29450,29450,29440,29440,49]
["2021-11-19","16:36:00",29590,29590,29590,29590,43]
["2021-11-19","18:27:00",29690,29690,29680,29680,12]
["2021-11-19","20:27:00",29620,29620,29620,29620,11]
["2021-11-19","21:12:00",29610,29610,29610,29610,16]
["2021-11-19","00:33:00",29470,29490,29470,29490,105]
["2021-11-19","03:09:00",29580,29590,29580,29590,7]
["2021-11-19","03:54:00",29580,29580,29580,29580,10]
["2021-11-19","10:09:00",29630,29640,29630,29640,93]
["2021-11-19","10:27:00",29640,29640,29640,29640,94]
["2021-11-19","13:18:00",29730,29740,29730,29730,97]
["2021-11-22","17:27:00",29760,29760,29760,29760,0]
["2021-11-22","18:21:00",29760,29760,29760,29760,10]
["2021-11-22","21:00:00",29530,29530,29500,29510,81]
["2021-11-22","22:12:00",29510,29530,29500,29520,56]
["2021-11-22","01:03:00",29600,29600,29600,29600,30]
["2021-11-22","03:54:00",29610,29620,29610,29620,10]
["2021-11-22","04:54:00",29630,29630,29630,29630,8]
["2021-11-22","10:27:00",29620,29640,29620,29640,63]
["2021-11-22","12:42:00",29690,29690,29680,29690,44]
["2021-11-22","14:18:00",29770,29790,29770,29790,152]
["2021-11-24","18:33:00",29770,29780,29770,29780,26]
["2021-11-24","20:00:00",29760,29760,29760,29760,14]
["2021-11-24","22:12:00",29730,29730,29730,29730,64]
["2021-11-24","00:21:00",29890,29910,29890,29900,177]
["2021-11-24","02:03:00",29700,29720,29690,29710,90]
["2021-11-24","04:54:00",29820,29820,29820,29820,20]
["2021-11-24","09:09:00",29700,29720,29690,29720,169]
["2021-11-24","11:27:00",29430,29450,29430,29440,281]
["2021-11-24","14:30:00",29270,29290,29270,29280,408]
["2021-11-24","15:15:00",29370,29370,29370,29370,1991]
["2021-11-25","19:21:00",29330,29330,29320,29320,47]
["2021-11-25","20:18:00",29300,29310,29300,29310,80]
["2021-11-25","22:33:00",29340,29350,29340,29350,70]
["2021-11-25","02:03:00",29360,29360,29360,29360,38]
["2021-11-25","02:54:00",29400,29400,29400,29400,21]
["2021-11-25","05:54:00",29450,29450,29440,29450,108]
["2021-11-25","09:33:00",29520,29520,29510,29520,152]
["2021-11-25","11:42:00",29510,29510,29500,29500,45]
["2021-11-26","16:30:00",29520,29520,29500,29510,226]
["2021-11-26","17:27:00",29500,29500,29500,29500,15]
["2021-11-26","19:00:00",29480,29480,29480,29480,50]
["2021-11-26","21:18:00",29480,29480,29480,29480,0]
["2021-11-26","00:09:00",29490,29490,29490,29490,0]
["2021-11-26","03:15:00",29490,29490,29480,29480,35]
["2021-11-26","04:00:00",29480,29480,29480,29480,0]
["2021-11-26","10:18:00",28840,28840,28820,28840,222]
["2021-11-26","10:24:00",28880,28940,28880,28920,626]
["2021-11-26","10:27:00",28920,28980,28920,28980,631]
["2021-11-26","10:30:00",28980,28980,28920,28930,414]
["2021-11-26","10:33:00",28920,28940,28880,28890,523]
["2021-11-26","10:36:00",28890,28890,28840,28860,434]
["2021-11-26","10:39:00",28850,28850,28820,28830,417]
["2021-11-26","10:42:00",28830,28830,28780,28810,632]
["2021-11-26","10:45:00",28800,28880,28790,28830,582]
["2021-11-26","10:48:00",28840,28860,28830,28830,249]
["2021-11-26","10:51:00",28820,28870,28810,28860,607]
["2021-11-26","10:54:00",28870,28890,28850,28880,286]
["2021-11-26","10:57:00",28880,28890,28850,28850,196]
["2021-11-26","11:00:00",28860,28870,28830,28830,288]
["2021-11-26","11:03:00",28830,28840,28810,28820,314]
["2021-11-26","11:06:00",28820,28830,28810,28830,100]
["2021-11-26","11:09:00",28840,28840,28800,28800,334]
["2021-11-26","11:12:00",28800,28810,28780,28800,366]
["2021-11-26","11:15:00",28790,28790,28750,28770,473]
["2021-11-26","11:18:00",28780,28810,28780,28780,352]
["2021-11-26","11:21:00",28780,28790,28770,28780,206]
["2021-11-26","11:24:00",28780,28790,28750,28760,357]
["2021-11-26","11:27:00",28760,28780,28750,28780,292]
["2021-11-26","11:30:00",28780,28780,28770,28770,286]
["2021-11-26","11:33:00",28780,28800,28760,28760,372]
["2021-11-26","11:36:00",28770,28800,28770,28790,150]
["2021-11-26","11:39:00",28790,28790,28760,28780,122]
["2021-11-26","11:42:00",28770,28800,28770,28790,114]
["2021-11-26","11:45:00",28790,28790,28780,28790,81]
["2021-11-26","11:48:00",28790,28790,28770,28770,31]
["2021-11-26","11:51:00",28770,28770,28720,28720,582]
["2021-11-26","11:54:00",28720,28750,28710,28710,351]
["2021-11-26","11:57:00",28710,28710,28670,28690,736]
["2021-11-26","12:00:00",28700,28700,28670,28680,241]
["2021-11-26","12:03:00",28690,28690,28660,28660,423]
["2021-11-26","12:06:00",28660,28700,28650,28700,200]
["2021-11-26","12:09:00",28690,28700,28680,28690,141]
["2021-11-26","12:12:00",28680,28720,28680,28720,418]
["2021-11-26","12:15:00",28720,28720,28690,28700,178]
["2021-11-26","12:18:00",28700,28710,28680,28690,262]
["2021-11-26","12:21:00",28690,28690,28650,28650,277]
["2021-11-26","12:24:00",28650,28660,28630,28630,356]
["2021-11-26","12:27:00",28640,28700,28640,28680,817]
["2021-11-26","12:30:00",28690,28700,28680,28700,532]
["2021-11-26","12:33:00",28710,28710,28680,28680,441]
["2021-11-26","12:36:00",28680,28680,28640,28640,548]
["2021-11-26","12:39:00",28650,28660,28630,28640,404]
["2021-11-26","12:42:00",28630,28640,28610,28640,681]
["2021-11-26","12:45:00",28640,28650,28620,28620,340]
["2021-11-26","12:48:00",28620,28670,28610,28650,554]
["2021-11-26","12:51:00",28660,28660,28630,28630,215]
["2021-11-26","12:54:00",28640,28640,28600,28610,851]
["2021-11-26","12:57:00",28610,28650,28610,28640,495]
["2021-11-26","13:00:00",28640,28670,28630,28640,597]
["2021-11-26","13:03:00",28630,28630,28600,28610,366]
["2021-11-26","13:06:00",28600,28620,28600,28620,147]
["2021-11-26","13:09:00",28620,28630,28610,28610,453]
["2021-11-26","13:12:00",28610,28620,28600,28610,195]
["2021-11-26","13:15:00",28610,28630,28610,28620,199]
["2021-11-26","13:18:00",28610,28620,28600,28620,306]
["2021-11-26","13:21:00",28630,28670,28630,28650,452]
["2021-11-26","13:24:00",28650,28680,28640,28670,376]
["2021-11-26","13:27:00",28670,28700,28670,28690,479]
["2021-11-26","13:30:00",28690,28740,28690,28740,1417]
["2021-11-26","13:33:00",28740,28750,28710,28710,476]
["2021-11-26","13:36:00",28710,28760,28710,28740,447]
["2021-11-26","13:39:00",28750,28750,28710,28710,403]
["2021-11-26","13:42:00",28710,28710,28680,28690,589]
["2021-11-26","13:45:00",28690,28700,28670,28670,373]
["2021-11-26","13:48:00",28680,28680,28640,28660,222]
["2021-11-26","13:51:00",28650,28660,28640,28650,275]
["2021-11-26","13:54:00",28650,28660,28640,28660,354]
["2021-11-26","13:57:00",28670,28700,28670,28690,265]
["2021-11-26","14:00:00",28680,28680,28650,28650,274]
["2021-11-26","14:03:00",28660,28660,28650,28650,239]
["2021-11-26","14:06:00",28650,28670,28650,28660,189]
["2021-11-26","14:09:00",28660,28680,28660,28680,159]
["2021-11-26","14:12:00",28670,28670,28660,28660,43]
["2021-11-26","14:15:00",28660,28660,28640,28640,165]
["2021-11-26","14:18:00",28640,28660,28640,28650,198]
["2021-11-26","14:21:00",28650,28660,28650,28660,103]
["2021-11-26","14:24:00",28660,28670,28660,28660,172]
["2021-11-26","14:27:00",28660,28660,28640,28640,267]
["2021-11-26","14:30:00",28640,28660,28640,28660,246]
["2021-11-26","14:33:00",28650,28660,28650,28660,88]
["2021-11-26","14:36:00",28660,28680,28660,28670,408]
["2021-11-26","14:39:00",28670,28680,28660,28660,191]
["2021-11-26","14:42:00",28660,28680,28660,28680,293]
["2021-11-26","14:45:00",28680,28710,28680,28710,355]
["2021-11-26","14:48:00",28720,28730,28680,28700,481]
["2021-11-26","14:51:00",28690,28760,28690,28740,755]
["2021-11-26","14:54:00",28730,28740,28710,28740,592]
["2021-11-26","14:57:00",28740,28770,28730,28750,1221]
["2021-11-26","15:00:00",28750,28760,28720,28720,1451]
["2021-11-26","15:03:00",28730,28730,28690,28690,653]
["2021-11-26","15:06:00",28700,28730,28680,28720,786]
["2021-11-26","15:09:00",28720,28730,28700,28720,420]
["2021-11-26","15:12:00",28720,28720,28720,28720,0]
["2021-11-26","15:15:00",28790,28790,28790,28790,2576]
["2021-11-29","16:30:00",28560,28650,28530,28640,1309]
["2021-11-29","16:33:00",28640,28670,28600,28640,563]
["2021-11-29","16:36:00",28640,28640,28610,28610,211]
["2021-11-29","16:39:00",28600,28610,28580,28600,191]
["2021-11-29","16:42:00",28600,28600,28560,28580,234]
["2021-11-29","16:45:00",28580,28580,28530,28540,472]
["2021-11-29","16:48:00",28540,28580,28520,28550,329]
["2021-11-29","16:51:00",28550,28580,28540,28540,447]
["2021-11-29","16:54:00",28550,28580,28540,28580,367]
["2021-11-29","16:57:00",28590,28590,28560,28560,283]
["2021-11-29","17:00:00",28560,28580,28540,28580,886]
["2021-11-29","17:03:00",28570,28580,28490,28490,915]
["2021-11-29","17:06:00",28490,28530,28490,28520,533]
["2021-11-29","17:09:00",28520,28570,28510,28550,376]
["2021-11-29","17:12:00",28540,28560,28530,28550,377]
["2021-11-29","17:15:00",28550,28550,28490,28510,575]
["2021-11-29","17:18:00",28500,28510,28460,28490,924]
["2021-11-29","17:21:00",28490,28520,28430,28430,961]
["2021-11-29","17:24:00",28430,28510,28430,28480,561]
["2021-11-29","17:27:00",28470,28510,28450,28490,340]
["2021-11-29","17:30:00",28480,28540,28480,28520,372]
["2021-11-29","17:33:00",28520,28520,28460,28480,431]
["2021-11-29","17:36:00",28480,28490,28450,28480,275]
["2021-11-29","17:39:00",28490,28530,28480,28520,265]
["2021-11-29","17:42:00",28520,28570,28510,28560,469]
["2021-11-29","17:45:00",28560,28570,28540,28560,391]
["2021-11-29","17:48:00",28560,28570,28540,28560,424]
["2021-11-29","17:51:00",28550,28560,28520,28550,215]
["2021-11-29","17:54:00",28550,28600,28550,28590,473]
["2021-11-29","17:57:00",28600,28620,28580,28610,446]
["2021-11-29","18:00:00",28610,28620,28560,28560,297]
["2021-11-29","18:03:00",28560,28580,28550,28580,275]
["2021-11-29","18:06:00",28570,28570,28510,28520,321]
["2021-11-29","18:09:00",28520,28580,28520,28570,252]
["2021-11-29","18:12:00",28560,28580,28560,28580,153]
["2021-11-29","18:15:00",28570,28580,28530,28550,178]
["2021-11-29","18:18:00",28550,28550,28510,28550,121]
["2021-11-29","18:21:00",28550,28570,28550,28570,125]
["2021-11-29","18:24:00",28560,28560,28530,28560,134]
["2021-11-29","18:27:00",28560,28560,28520,28540,225]
["2021-11-29","18:30:00",28530,28560,28530,28540,224]
["2021-11-29","18:33:00",28550,28550,28510,28510,179]
["2021-11-29","18:36:00",28510,28540,28500,28540,224]
["2021-11-29","18:39:00",28540,28560,28540,28560,215]
["2021-11-29","18:42:00",28560,28570,28550,28560,162]
["2021-11-29","18:45:00",28560,28590,28560,28570,233]
["2021-11-29","18:48:00",28570,28570,28550,28560,137]
["2021-11-29","18:51:00",28550,28580,28540,28580,130]
["2021-11-29","18:54:00",28570,28570,28560,28560,81]
["2021-11-29","18:57:00",28560,28560,28530,28530,156]
["2021-11-29","19:00:00",28530,28570,28530,28570,110]
["2021-11-29","19:03:00",28570,28590,28570,28580,203]
["2021-11-29","19:06:00",28580,28580,28570,28580,114]
["2021-11-29","19:09:00",28580,28600,28580,28600,242]
["2021-11-29","19:12:00",28600,28620,28600,28610,107]
["2021-11-29","19:15:00",28610,28610,28590,28590,94]
["2021-11-29","19:18:00",28590,28590,28580,28580,110]
["2021-11-29","19:21:00",28590,28610,28590,28600,51]
["2021-11-29","19:24:00",28610,28610,28600,28610,41]
["2021-11-29","19:27:00",28600,28640,28600,28620,191]
["2021-11-29","19:30:00",28620,28620,28600,28610,148]
["2021-11-29","19:33:00",28610,28620,28590,28590,145]
["2021-11-29","19:36:00",28590,28600,28590,28590,77]
["2021-11-29","19:39:00",28590,28590,28580,28580,67]
["2021-11-29","19:42:00",28570,28580,28560,28580,52]
["2021-11-29","19:45:00",28580,28580,28560,28560,96]
["2021-11-29","19:48:00",28560,28560,28550,28560,91]
["2021-11-29","19:51:00",28560,28560,28530,28550,105]
["2021-11-29","19:54:00",28550,28570,28550,28570,108]
["2021-11-29","19:57:00",28570,28580,28560,28570,96]
["2021-11-29","20:00:00",28570,28580,28560,28560,116]
["2021-11-29","20:03:00",28560,28600,28560,28600,244]
["2021-11-29","20:06:00",28610,28630,28610,28630,178]
["2021-11-29","20:09:00",28630,28630,28610,28610,130]
["2021-11-29","20:12:00",28610,28620,28600,28620,138]
["2021-11-29","20:15:00",28630,28640,28620,28630,80]
["2021-11-29","20:18:00",28630,28630,28620,28630,67]
["2021-11-29","20:21:00",28630,28630,28620,28630,206]
["2021-11-29","20:24:00",28620,28620,28610,28610,115]
["2021-11-29","20:27:00",28620,28620,28610,28610,77]
["2021-11-29","20:30:00",28600,28610,28590,28590,84]
["2021-11-29","20:33:00",28590,28590,28570,28570,87]
["2021-11-29","20:36:00",28570,28570,28550,28560,155]
["2021-11-29","20:39:00",28570,28580,28570,28580,88]
["2021-11-29","20:42:00",28590,28590,28580,28590,75]
["2021-11-29","20:45:00",28580,28580,28560,28560,71]
["2021-11-29","20:48:00",28550,28550,28550,28550,80]
["2021-11-29","20:51:00",28550,28550,28540,28540,74]
["2021-11-29","20:54:00",28540,28550,28540,28540,56]
["2021-11-29","20:57:00",28540,28550,28540,28540,78]
["2021-11-29","21:00:00",28540,28560,28540,28560,77]
["2021-11-29","21:03:00",28560,28570,28560,28570,67]
["2021-11-29","21:06:00",28580,28590,28580,28580,119]
["2021-11-29","21:09:00",28580,28590,28570,28590,47]
["2021-11-29","21:12:00",28590,28610,28590,28590,69]
["2021-11-29","21:15:00",28600,28610,28590,28590,80]
["2021-11-29","21:18:00",28600,28610,28600,28600,24]
["2021-11-29","21:21:00",28600,28600,28580,28580,82]
["2021-11-29","21:24:00",28580,28580,28560,28570,73]
["2021-11-29","21:27:00",28570,28570,28560,28570,68]
["2021-11-29","21:30:00",28570,28580,28570,28580,60]
["2021-11-29","21:33:00",28580,28590,28570,28570,55]
["2021-11-29","21:36:00",28580,28580,28560,28560,62]
["2021-11-29","21:39:00",28560,28580,28560,28570,38]
["2021-11-29","21:42:00",28570,28570,28570,28570,31]
["2021-11-29","21:45:00",28580,28600,28580,28590,83]
["2021-11-29","21:48:00",28590,28590,28580,28580,45]
["2021-11-29","21:51:00",28570,28570,28570,28570,26]
["2021-11-29","21:54:00",28560,28560,28540,28550,86]
["2021-11-29","21:57:00",28550,28550,28540,28540,58]
["2021-11-29","22:00:00",28550,28550,28540,28540,127]
["2021-11-29","22:03:00",28540,28560,28540,28560,95]
["2021-11-29","22:06:00",28560,28580,28560,28570,62]
["2021-11-29","22:09:00",28560,28560,28560,28560,45]
["2021-11-29","22:12:00",28570,28570,28540,28540,62]
["2021-11-29","22:15:00",28540,28540,28530,28530,81]
["2021-11-29","22:18:00",28530,28540,28530,28530,28]
["2021-11-29","22:21:00",28540,28560,28540,28550,71]
["2021-11-29","22:24:00",28550,28550,28530,28530,147]
["2021-11-29","22:27:00",28530,28530,28530,28530,12]
["2021-11-29","22:30:00",28520,28530,28510,28530,67]
["2021-11-29","22:33:00",28530,28530,28520,28520,28]
["2021-11-29","22:36:00",28520,28530,28520,28530,47]
["2021-11-29","22:39:00",28530,28530,28520,28520,41]
["2021-11-29","22:42:00",28520,28520,28480,28490,182]
["2021-11-29","22:45:00",28490,28500,28490,28500,77]
["2021-11-29","22:48:00",28500,28500,28470,28470,141]
["2021-11-29","22:51:00",28470,28490,28470,28490,83]
["2021-11-29","22:54:00",28490,28500,28490,28500,42]
["2021-11-29","22:57:00",28500,28510,28500,28500,55]
["2021-11-29","23:00:00",28500,28500,28500,28500,12]
["2021-11-29","23:03:00",28510,28510,28510,28510,31]
["2021-11-29","23:06:00",28520,28530,28520,28520,61]
["2021-11-29","23:09:00",28520,28550,28520,28550,275]
["2021-11-29","23:12:00",28540,28540,28530,28530,67]
["2021-11-29","23:15:00",28530,28530,28510,28520,60]
["2021-11-29","23:18:00",28520,28520,28520,28520,19]
["2021-11-29","23:21:00",28520,28530,28520,28530,22]
["2021-11-29","23:24:00",28530,28530,28520,28520,76]
["2021-11-29","23:27:00",28520,28540,28520,28540,69]
["2021-11-29","23:30:00",28540,28570,28530,28560,258]
["2021-11-29","23:33:00",28560,28590,28560,28590,216]
["2021-11-29","23:36:00",28580,28580,28540,28560,201]
["2021-11-29","23:39:00",28560,28560,28490,28510,328]
["2021-11-29","23:42:00",28510,28520,28460,28470,300]
["2021-11-29","23:45:00",28460,28460,28400,28400,615]
["2021-11-29","23:48:00",28400,28430,28400,28430,286]
["2021-11-29","23:51:00",28430,28460,28430,28440,266]
["2021-11-29","23:54:00",28440,28450,28410,28440,260]
["2021-11-29","23:57:00",28440,28460,28430,28450,233]
["2021-11-29","00:00:00",28440,28440,28420,28420,200]
["2021-11-29","00:03:00",28420,28440,28410,28410,138]
["2021-11-29","00:06:00",28410,28420,28400,28410,146]
["2021-11-29","00:09:00",28410,28410,28380,28380,344]
["2021-11-29","00:12:00",28380,28390,28360,28370,221]
["2021-11-29","00:15:00",28370,28380,28350,28350,243]
["2021-11-29","00:18:00",28350,28400,28340,28400,446]
["2021-11-29","00:21:00",28400,28410,28390,28410,127]
["2021-11-29","00:24:00",28410,28430,28400,28410,126]
["2021-11-29","00:27:00",28400,28430,28400,28410,72]
["2021-11-29","00:30:00",28410,28420,28370,28380,212]
["2021-11-29","00:33:00",28380,28420,28380,28410,224]
["2021-11-29","00:36:00",28410,28420,28400,28410,120]
["2021-11-29","00:39:00",28410,28410,28360,28360,197]
["2021-11-29","00:42:00",28360,28380,28350,28380,225]
["2021-11-29","00:45:00",28370,28380,28350,28350,212]
["2021-11-29","00:48:00",28350,28380,28350,28350,192]
["2021-11-29","00:51:00",28340,28370,28340,28340,265]
["2021-11-29","00:54:00",28340,28350,28330,28350,530]
["2021-11-29","00:57:00",28340,28360,28340,28360,192]
["2021-11-29","01:00:00",28350,28360,28340,28350,278]
["2021-11-29","01:03:00",28350,28390,28350,28370,285]
["2021-11-29","01:06:00",28370,28370,28360,28360,182]
["2021-11-29","01:09:00",28350,28360,28310,28320,722]
["2021-11-29","01:12:00",28330,28340,28310,28310,333]
["2021-11-29","01:15:00",28310,28310,28240,28260,904]
["2021-11-29","01:18:00",28260,28260,28230,28240,197]
["2021-11-29","01:21:00",28240,28240,28210,28220,206]
["2021-11-29","01:24:00",28220,28260,28220,28240,141]
["2021-11-29","01:27:00",28250,28250,28230,28240,222]
["2021-11-29","01:30:00",28240,28250,28230,28240,156]
["2021-11-29","01:33:00",28240,28240,28220,28230,300]
["2021-11-29","01:36:00",28230,28240,28210,28230,149]
["2021-11-29","01:39:00",28240,28260,28230,28230,196]
["2021-11-29","01:42:00",28220,28240,28220,28230,183]
["2021-11-29","01:45:00",28230,28230,28180,28210,851]
["2021-11-29","01:48:00",28210,28210,28170,28170,206]
["2021-11-29","01:51:00",28170,28170,28130,28140,206]
["2021-11-29","01:54:00",28140,28140,28120,28120,146]
["2021-11-29","01:57:00",28120,28150,28120,28150,107]
["2021-11-29","02:00:00",28150,28170,28150,28160,73]
["2021-11-29","02:03:00",28150,28190,28150,28180,122]
["2021-11-29","02:06:00",28180,28210,28180,28210,168]
["2021-11-29","02:09:00",28210,28220,28200,28220,85]
["2021-11-29","02:12:00",28220,28230,28190,28190,84]
["2021-11-29","02:15:00",28190,28190,28180,28180,68]
["2021-11-29","02:18:00",28180,28180,28160,28170,48]
["2021-11-29","02:21:00",28170,28190,28170,28180,126]
["2021-11-29","02:24:00",28200,28220,28200,28220,172]
["2021-11-29","02:27:00",28220,28240,28210,28240,95]
["2021-11-29","02:30:00",28240,28250,28230,28230,101]
["2021-11-29","02:33:00",28230,28260,28220,28260,40]
["2021-11-29","02:36:00",28260,28280,28250,28280,99]
["2021-11-29","02:39:00",28280,28280,28260,28260,86]
["2021-11-29","02:42:00",28260,28270,28240,28240,56]
["2021-11-29","02:45:00",28250,28250,28200,28200,85]
["2021-11-29","02:48:00",28190,28190,28130,28130,260]
["2021-11-29","02:51:00",28130,28150,28120,28130,168]
["2021-11-29","02:54:00",28120,28140,28110,28130,206]
["2021-11-29","02:57:00",28140,28200,28140,28150,255]
["2021-11-29","03:00:00",28160,28170,28140,28140,327]
["2021-11-29","03:03:00",28140,28150,28140,28140,89]
["2021-11-29","03:06:00",28140,28140,28070,28080,158]
["2021-11-29","03:09:00",28070,28100,28070,28080,89]
["2021-11-29","03:12:00",28080,28080,28020,28030,148]
["2021-11-29","03:15:00",28030,28050,28010,28010,193]
["2021-11-29","03:18:00",28010,28030,28010,28020,53]
["2021-11-29","03:21:00",28020,28020,27920,27930,209]
["2021-11-29","03:24:00",27940,28000,27940,28000,105]
["2021-11-29","03:27:00",28000,28030,27950,27970,163]
["2021-11-29","03:30:00",27970,27980,27960,27970,72]
["2021-11-29","03:33:00",27980,27980,27970,27970,43]
["2021-11-29","03:36:00",27980,27980,27980,27980,13]
["2021-11-29","03:39:00",27970,27970,27960,27960,17]
["2021-11-29","03:42:00",27970,27970,27960,27970,26]
["2021-11-29","03:45:00",27980,27990,27980,27990,26]
["2021-11-29","03:48:00",28000,28020,28000,28020,25]
["2021-11-29","03:51:00",28010,28050,28010,28050,50]
["2021-11-29","03:54:00",28060,28060,28020,28020,50]
["2021-11-29","03:57:00",28020,28040,28020,28040,29]
["2021-11-29","04:00:00",28040,28040,28010,28020,26]
["2021-11-29","04:03:00",28030,28040,28030,28030,19]
["2021-11-29","04:06:00",28030,28030,28020,28020,11]
["2021-11-29","04:09:00",28020,28020,28020,28020,7]
["2021-11-29","04:12:00",28010,28010,28000,28000,29]
["2021-11-29","04:15:00",28000,28000,27970,27990,55]
["2021-11-29","04:18:00",27980,27980,27930,27930,59]
["2021-11-29","04:21:00",27930,27930,27830,27830,163]
["2021-11-29","04:24:00",27820,27840,27510,27660,375]
["2021-11-29","04:27:00",27660,27740,27640,27700,63]
["2021-11-29","04:30:00",27710,27740,27710,27720,55]
["2021-11-29","04:33:00",27710,27720,27610,27670,167]
["2021-11-29","04:36:00",27670,27690,27660,27690,8]
["2021-11-29","04:39:00",27700,27720,27690,27710,24]
["2021-11-29","04:42:00",27710,27710,27700,27710,23]
["2021-11-29","04:45:00",27720,27720,27670,27680,37]
["2021-11-29","04:48:00",27690,27700,27660,27670,35]
["2021-11-29","04:51:00",27660,27670,27630,27640,101]
["2021-11-29","04:54:00",27640,27640,27520,27600,78]
["2021-11-29","04:57:00",27610,27630,27590,27620,41]
["2021-11-29","05:00:00",27610,27610,27580,27590,30]
["2021-11-29","05:03:00",27590,27600,27530,27580,68]
["2021-11-29","05:06:00",27570,27590,27550,27570,28]
["2021-11-29","05:09:00",27580,27610,27580,27610,43]
["2021-11-29","05:12:00",27610,27660,27610,27660,31]
["2021-11-29","05:15:00",27680,27680,27590,27610,55]
["2021-11-29","05:18:00",27620,27640,27620,27630,21]
["2021-11-29","05:21:00",27630,27670,27630,27670,19]
["2021-11-29","05:24:00",27680,27740,27680,27730,25]
["2021-11-29","05:27:00",27730,27730,27660,27660,29]
["2021-11-29","05:30:00",27690,27750,27690,27750,24]
["2021-11-29","05:33:00",27780,27840,27780,27790,29]
["2021-11-29","05:36:00",27790,27840,27790,27840,5]
["2021-11-29","05:39:00",27840,27930,27840,27870,84]
["2021-11-29","05:42:00",27880,27910,27880,27900,4]
["2021-11-29","05:45:00",27900,27900,27870,27880,18]
["2021-11-29","05:48:00",27890,27940,27890,27940,21]
["2021-11-29","05:51:00",27930,27930,27920,27930,18]
["2021-11-29","05:54:00",27920,27930,27920,27930,6]
["2021-11-29","05:57:00",27930,27930,27930,27930,0]
["2021-11-29","06:00:00",27850,27850,27850,27850,73]
["2021-11-29","08:45:00",28320,28330,28250,28260,2005]
["2021-11-29","08:48:00",28260,28310,28230,28300,502]
["2021-11-29","08:51:00",28300,28370,28300,28340,700]
["2021-11-29","08:54:00",28340,28340,28310,28310,265]
["2021-11-29","08:57:00",28310,28330,28300,28320,337]
["2021-11-29","09:00:00",28320,28440,28310,28430,1442]
["2021-11-29","09:03:00",28430,28430,28340,28370,835]
["2021-11-29","09:06:00",28370,28470,28370,28460,580]
["2021-11-29","09:09:00",28460,28540,28450,28540,944]
["2021-11-29","09:12:00",28550,28570,28450,28490,1898]
["2021-11-29","09:15:00",28500,28530,28450,28480,868]
["2021-11-29","09:18:00",28480,28550,28460,28520,735]
["2021-11-29","09:21:00",28520,28530,28480,28490,568]
["2021-11-29","09:24:00",28490,28490,28450,28460,422]
["2021-11-29","09:27:00",28450,28470,28420,28430,440]
["2021-11-29","09:30:00",28430,28530,28410,28530,649]
["2021-11-29","09:33:00",28530,28570,28510,28550,659]
["2021-11-29","09:36:00",28550,28570,28530,28550,385]
["2021-11-29","09:39:00",28540,28540,28470,28470,485]
["2021-11-29","09:42:00",28470,28480,28400,28400,491]
["2021-11-29","09:45:00",28400,28470,28400,28460,324]
["2021-11-29","09:48:00",28460,28530,28460,28530,413]
["2021-11-29","09:51:00",28520,28520,28470,28480,247]
["2021-11-29","09:54:00",28490,28520,28480,28480,270]
["2021-11-29","09:57:00",28480,28500,28480,28490,195]
["2021-11-29","10:00:00",28500,28530,28480,28480,526]
["2021-11-29","10:03:00",28480,28560,28480,28530,436]
["2021-11-29","10:06:00",28520,28570,28520,28560,335]
["2021-11-29","10:09:00",28550,28550,28530,28530,195]
["2021-11-29","10:12:00",28530,28590,28520,28570,274]
["2021-11-29","10:15:00",28570,28570,28520,28530,415]
["2021-11-29","10:18:00",28530,28530,28480,28490,324]
["2021-11-29","10:21:00",28490,28540,28490,28540,327]
["2021-11-29","10:24:00",28540,28540,28510,28510,190]
["2021-11-29","10:27:00",28510,28510,28500,28510,252]
["2021-11-29","10:30:00",28510,28510,28470,28500,382]
["2021-11-29","10:33:00",28510,28550,28510,28540,346]
["2021-11-29","10:36:00",28540,28560,28530,28530,280]
["2021-11-29","10:39:00",28540,28560,28530,28560,213]
["2021-11-29","10:42:00",28560,28640,28550,28640,638]
["2021-11-29","10:45:00",28650,28660,28630,28650,554]
["2021-11-29","10:48:00",28650,28700,28650,28700,466]
["2021-11-29","10:51:00",28700,28720,28680,28720,705]
["2021-11-29","10:54:00",28720,28750,28720,28750,440]
["2021-11-29","10:57:00",28750,28770,28740,28740,657]
["2021-11-29","11:00:00",28730,28750,28720,28740,403]
["2021-11-29","11:03:00",28740,28770,28740,28760,533]
["2021-11-29","11:06:00",28760,28760,28690,28690,400]
["2021-11-29","11:09:00",28690,28730,28670,28720,319]
["2021-11-29","11:12:00",28720,28750,28720,28740,209]
["2021-11-29","11:15:00",28730,28780,28730,28740,560]
["2021-11-29","11:18:00",28740,28770,28720,28760,296]
["2021-11-29","11:21:00",28750,28760,28730,28760,195]
["2021-11-29","11:24:00",28750,28760,28740,28750,181]
["2021-11-29","11:27:00",28740,28740,28710,28720,237]
["2021-11-29","11:30:00",28720,28760,28710,28760,272]
["2021-11-29","11:33:00",28760,28790,28760,28770,253]
["2021-11-29","11:36:00",28770,28780,28770,28770,54]
["2021-11-29","11:39:00",28770,28770,28730,28730,268]
["2021-11-29","11:42:00",28730,28730,28700,28710,217]
["2021-11-29","11:45:00",28710,28720,28700,28710,115]
["2021-11-29","11:48:00",28710,28710,28670,28670,114]
["2021-11-29","11:51:00",28670,28670,28650,28650,303]
["2021-11-29","11:54:00",28640,28640,28570,28620,680]
["2021-11-29","11:57:00",28610,28630,28580,28600,301]
["2021-11-29","12:00:00",28600,28650,28590,28630,234]
["2021-11-29","12:03:00",28630,28650,28620,28620,209]
["2021-11-29","12:06:00",28620,28620,28540,28550,361]
["2021-11-29","12:09:00",28560,28600,28560,28590,201]
["2021-11-29","12:12:00",28590,28590,28580,28580,172]
["2021-11-29","12:15:00",28580,28580,28550,28550,123]
["2021-11-29","12:18:00",28540,28540,28470,28500,560]
["2021-11-29","12:21:00",28510,28540,28510,28530,142]
["2021-11-29","12:24:00",28530,28560,28510,28550,200]
["2021-11-29","12:27:00",28560,28610,28560,28600,346]
["2021-11-29","12:30:00",28600,28600,28550,28590,332]
["2021-11-29","12:33:00",28590,28600,28580,28590,181]
["2021-11-29","12:36:00",28590,28610,28590,28600,184]
["2021-11-29","12:39:00",28600,28630,28590,28620,183]
["2021-11-29","12:42:00",28620,28620,28610,28610,94]
["2021-11-29","12:45:00",28610,28640,28600,28630,309]
["2021-11-29","12:48:00",28630,28630,28610,28620,139]
["2021-11-29","12:51:00",28620,28630,28600,28600,129]
["2021-11-29","12:54:00",28600,28600,28590,28590,122]
["2021-11-29","12:57:00",28580,28580,28570,28580,104]
["2021-11-29","13:00:00",28580,28580,28570,28580,150]
["2021-11-29","13:03:00",28580,28610,28580,28600,161]
["2021-11-29","13:06:00",28600,28600,28570,28570,104]
["2021-11-29","13:09:00",28580,28590,28570,28590,188]
["2021-11-29","13:12:00",28600,28600,28570,28570,87]
["2021-11-29","13:15:00",28570,28570,28560,28560,78]
["2021-11-29","13:18:00",28560,28560,28530,28540,435]
["2021-11-29","13:21:00",28540,28540,28510,28510,225]
["2021-11-29","13:24:00",28500,28520,28500,28510,263]
["2021-11-29","13:27:00",28510,28520,28510,28520,52]
["2021-11-29","13:30:00",28520,28520,28500,28510,128]
["2021-11-29","13:33:00",28510,28520,28460,28460,381]
["2021-11-29","13:36:00",28470,28470,28450,28460,249]
["2021-11-29","13:39:00",28470,28480,28460,28460,139]
["2021-11-29","13:42:00",28450,28450,28420,28420,356]
["2021-11-29","13:45:00",28420,28420,28370,28380,457]
["2021-11-29","13:48:00",28380,28390,28350,28350,385]
["2021-11-29","13:51:00",28350,28370,28330,28340,506]
["2021-11-29","13:54:00",28330,28360,28290,28330,972]
["2021-11-29","13:57:00",28340,28420,28340,28390,598]
["2021-11-29","14:00:00",28400,28430,28360,28400,491]
["2021-11-29","14:03:00",28400,28400,28340,28340,403]
["2021-11-29","14:06:00",28340,28380,28330,28360,473]
["2021-11-29","14:09:00",28350,28360,28350,28360,293]
["2021-11-29","14:12:00",28360,28360,28310,28310,538]
["2021-11-29","14:15:00",28300,28300,28290,28290,592]
["2021-11-29","14:18:00",28280,28300,28240,28240,493]
["2021-11-29","14:21:00",28240,28280,28230,28250,924]
["2021-11-29","14:24:00",28260,28260,28230,28240,785]
["2021-11-29","14:27:00",28230,28240,28170,28180,830]
["2021-11-29","14:30:00",28170,28250,28170,28250,573]
["2021-11-29","14:33:00",28260,28260,28240,28250,596]
["2021-11-29","14:36:00",28250,28340,28250,28290,529]
["2021-11-29","14:39:00",28290,28290,28200,28210,532]
["2021-11-29","14:42:00",28210,28220,28180,28200,744]
["2021-11-29","14:45:00",28210,28310,28210,28300,687]
["2021-11-29","14:48:00",28290,28360,28280,28320,678]
["2021-11-29","14:51:00",28320,28350,28320,28340,365]
["2021-11-29","14:54:00",28330,28330,28280,28280,527]
["2021-11-29","14:57:00",28280,28280,28240,28270,953]
["2021-11-29","15:00:00",28260,28320,28260,28270,1622]
["2021-11-29","15:03:00",28260,28280,28220,28250,921]
["2021-11-29","15:06:00",28250,28260,28220,28250,655]
["2021-11-29","15:09:00",28250,28270,28240,28260,259]
["2021-11-29","15:12:00",28260,28260,28260,28260,0]
["2021-11-29","15:15:00",28220,28220,28220,28220,3957]

{"sheet":"10min","index":8,"n_rows":26478,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27510,27510,458,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27505,27510,5706]
["2021-01-04","16:40:00",27510,27520,27500,27500,166,null,null,null,null,null,null,null,"2021-01-04","16:40:00",27510,27520,27500,27505,3555]
["2021-01-04","16:50:00",27510,27510,27490,27500,103,null,null,null,null,null,null,null,"2021-01-04","16:50:00",27505,27510,27490,27505,2812]
["2021-01-04","17:00:00",27500,27510,27500,27500,229,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27520,27495,27505,3964]
["2021-01-04","17:10:00",27510,27530,27510,27530,200,null,null,null,null,null,null,null,"2021-01-04","17:10:00",27500,27540,27500,27525,4374]
["2021-01-04","17:20:00",27520,27540,27520,27540,84,null,null,null,null,null,null,null,"2021-01-04","17:20:00",27525,27545,27515,27545,2117]
["2021-01-04","17:30:00",27550,27560,27550,27560,190,null,null,null,null,null,null,null,"2021-01-04","17:30:00",27545,27565,27540,27555,4929]
["2021-01-04","17:40:00",27560,27560,27540,27550,110,null,null,null,null,null,null,null,"2021-01-04","17:40:00",27555,27560,27540,27545,2413]
["2021-01-04","17:50:00",27550,27550,27510,27520,213,null,null,null,null,null,null,null,"2021-01-04","17:50:00",27545,27545,27510,27525,4358]
["2021-01-04","18:00:00",27520,27520,27510,27520,78,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27525,27510,27520,2031]
["2021-01-04","18:10:00",27520,27530,27520,27530,123,null,null,null,null,null,null,null,"2021-01-04","18:10:00",27520,27540,27515,27535,2101]
["2021-01-04","18:20:00",27530,27530,27530,27530,67,null,null,null,null,null,null,null,"2021-01-04","18:20:00",27535,27540,27525,27525,1067]
["2021-01-04","18:30:00",27520,27530,27510,27510,141,null,null,null,null,null,null,null,"2021-01-04","18:30:00",27525,27525,27500,27510,2269]
["2021-01-04","18:40:00",27510,27510,27500,27500,60,null,null,null,null,null,null,null,"2021-01-04","18:40:00",27510,27510,27490,27495,2262]
["2021-01-04","18:50:00",27490,27510,27490,27510,163,null,null,null,null,null,null,null,"2021-01-04","18:50:00",27495,27510,27490,27505,2103]
["2021-01-04","19:00:00",27510,27520,27510,27520,67,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27520,27500,27515,1397]
["2021-01-04","19:10:00",27520,27530,27510,27530,130,null,null,null,null,null,null,null,"2021-01-04","19:10:00",27515,27535,27510,27530,1796]
["2021-01-04","19:20:00",27530,27530,27520,27520,89,null,null,null,null,null,null,null,"2021-01-04","19:20:00",27530,27535,27520,27525,1784]
["2021-01-04","19:30:00",27520,27520,27520,27520,50,null,null,null,null,null,null,null,"2021-01-04","19:30:00",27525,27530,27515,27530,912]
["2021-01-04","19:40:00",27520,27520,27520,27520,10,null,null,null,null,null,null,null,"2021-01-04","19:40:00",27530,27530,27520,27520,754]
["2021-01-04","19:50:00",27520,27530,27520,27530,98,null,null,null,null,null,null,null,"2021-01-04","19:50:00",27520,27535,27515,27535,1253]
["2021-01-04","20:00:00",27530,27540,27530,27530,22,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27525,27535,1312]
["2021-01-04","20:10:00",27540,27540,27530,27530,67,null,null,null,null,null,null,null,"2021-01-04","20:10:00",27535,27540,27530,27530,952]
["2021-01-04","20:20:00",27530,27530,27490,27510,150,null,null,null,null,null,null,null,"2021-01-04","20:20:00",27530,27530,27495,27515,2532]
["2021-01-04","20:30:00",27520,27530,27510,27510,24,null,null,null,null,null,null,null,"2021-01-04","20:30:00",27515,27525,27510,27520,893]
["2021-01-04","20:40:00",27510,27510,27510,27510,47,null,null,null,null,null,null,null,"2021-01-04","20:40:00",27515,27520,27505,27505,1081]
["2021-01-04","20:50:00",27500,27510,27500,27510,27,null,null,null,null,null,null,null,"2021-01-04","20:50:00",27505,27515,27505,27515,739]
["2021-01-04","21:00:00",27510,27510,27510,27510,14,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27505,27505,573]
["2021-01-04","21:10:00",27510,27510,27500,27500,45,null,null,null,null,null,null,null,"2021-01-04","21:10:00",27510,27510,27500,27500,1147]
["2021-01-04","21:20:00",27500,27510,27500,27510,11,null,null,null,null,null,null,null,"2021-01-04","21:20:00",27500,27510,27500,27500,832]
["2021-01-04","21:30:00",27510,27510,27490,27500,106,null,null,null,null,null,null,null,"2021-01-04","21:30:00",27505,27510,27490,27500,1848]
["2021-01-04","21:40:00",27500,27500,27500,27500,98,null,null,null,null,null,null,null,"2021-01-04","21:40:00",27500,27505,27495,27500,1396]
["2021-01-04","21:50:00",27490,27500,27490,27500,58,null,null,null,null,null,null,null,"2021-01-04","21:50:00",27495,27500,27490,27495,1493]
["2021-01-04","22:00:00",27500,27500,27490,27490,23,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27480,27485,1470]
["2021-01-04","22:10:00",27490,27490,27480,27490,49,null,null,null,null,null,null,null,"2021-01-04","22:10:00",27490,27495,27480,27480,1207]
["2021-01-04","22:20:00",27480,27480,27480,27480,69,null,null,null,null,null,null,null,"2021-01-04","22:20:00",27480,27485,27475,27475,1066]
["2021-01-04","22:30:00",27480,27480,27470,27470,48,null,null,null,null,null,null,null,"2021-01-04","22:30:00",27475,27480,27460,27465,2215]
["2021-01-04","22:40:00",27460,27460,27450,27460,101,null,null,null,null,null,null,null,"2021-01-04","22:40:00",27465,27470,27450,27460,1701]
["2021-01-04","22:50:00",27450,27460,27450,27450,61,null,null,null,null,null,null,null,"2021-01-04","22:50:00",27455,27460,27445,27450,1678]
["2021-01-04","23:00:00",27450,27450,27450,27450,35,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27460,27445,27455,1519]
["2021-01-04","23:10:00",27450,27450,27450,27450,0,null,null,null,null,null,null,null,"2021-01-04","23:10:00",27450,27460,27450,27460,201]
["2021-01-04","23:20:00",27460,27490,27460,27480,98,null,null,null,null,null,null,null,"2021-01-04","23:20:00",27460,27485,27455,27475,1790]
["2021-01-04","23:30:00",27480,27500,27480,27500,341,null,null,null,null,null,null,null,"2021-01-04","23:30:00",27480,27505,27475,27495,4764]
["2021-01-04","23:40:00",27500,27530,27500,27530,231,null,null,null,null,null,null,null,"2021-01-04","23:40:00",27495,27530,27495,27530,3985]
["2021-01-04","23:50:00",27530,27530,27500,27520,353,null,null,null,null,null,null,null,"2021-01-04","23:50:00",27530,27535,27500,27520,3230]
["2021-01-04","00:00:00",27520,27520,27500,27510,173,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27525,27500,27510,2789]
["2021-01-04","00:10:00",27500,27510,27500,27510,243,null,null,null,null,null,null,null,"2021-01-04","00:10:00",27505,27515,27495,27515,2587]
["2021-01-04","00:20:00",27510,27520,27510,27520,76,null,null,null,null,null,null,null,"2021-01-04","00:20:00",27515,27525,27510,27520,1644]
["2021-01-04","00:30:00",27510,27530,27490,27500,230,null,null,null,null,null,null,null,"2021-01-04","00:30:00",27520,27530,27490,27500,3560]
["2021-01-04","00:40:00",27510,27530,27510,27530,66,null,null,null,null,null,null,null,"2021-01-04","00:40:00",27505,27530,27500,27525,2016]
["2021-01-04","00:50:00",27520,27550,27520,27540,120,null,null,null,null,null,null,null,"2021-01-04","00:50:00",27525,27550,27520,27545,2825]
["2021-01-04","01:00:00",27550,27560,27550,27560,92,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27560,27540,27555,2255]
["2021-01-04","01:10:00",27560,27570,27560,27570,132,null,null,null,null,null,null,null,"2021-01-04","01:10:00",27555,27580,27550,27575,2738]
["2021-01-04","01:20:00",27580,27590,27550,27550,261,null,null,null,null,null,null,null,"2021-01-04","01:20:00",27575,27600,27540,27545,5143]
["2021-01-04","01:30:00",27550,27570,27550,27570,112,null,null,null,null,null,null,null,"2021-01-04","01:30:00",27545,27575,27540,27570,3523]
["2021-01-04","01:40:00",27570,27580,27560,27560,271,null,null,null,null,null,null,null,"2021-01-04","01:40:00",27570,27585,27555,27565,2607]
["2021-01-04","01:50:00",27570,27580,27570,27570,132,null,null,null,null,null,null,null,"2021-01-04","01:50:00",27570,27585,27565,27570,1191]
["2021-01-04","02:00:00",27580,27580,27570,27580,96,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27585,27560,27575,1154]
["2021-01-04","02:10:00",27580,27580,27570,27570,88,null,null,null,null,null,null,null,"2021-01-04","02:10:00",27575,27580,27560,27570,1050]
["2021-01-04","02:20:00",27570,27570,27560,27570,53,null,null,null,null,null,null,null,"2021-01-04","02:20:00",27565,27575,27555,27570,883]
["2021-01-04","02:30:00",27560,27560,27560,27560,39,null,null,null,null,null,null,null,"2021-01-04","02:30:00",27570,27570,27555,27570,778]
["2021-01-04","02:40:00",27560,27560,27550,27560,34,null,null,null,null,null,null,null,"2021-01-04","02:40:00",27565,27565,27545,27560,1110]
["2021-01-04","02:50:00",27560,27560,27550,27550,5,null,null,null,null,null,null,null,"2021-01-04","02:50:00",27555,27560,27550,27560,565]
["2021-01-04","03:00:00",27560,27560,27550,27550,124,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27560,27545,27555,1386]
["2021-01-04","03:10:00",27560,27560,27560,27560,39,null,null,null,null,null,null,null,"2021-01-04","03:10:00",27555,27565,27555,27555,426]
["2021-01-04","03:20:00",27560,27560,27550,27550,18,null,null,null,null,null,null,null,"2021-01-04","03:20:00",27555,27560,27545,27545,307]
["2021-01-04","03:30:00",27550,27550,27550,27550,66,null,null,null,null,null,null,null,"2021-01-04","03:30:00",27545,27550,27545,27545,602]
["2021-01-04","03:40:00",27540,27550,27540,27550,33,null,null,null,null,null,null,null,"2021-01-04","03:40:00",27545,27560,27540,27560,450]
["2021-01-04","03:50:00",27550,27550,27540,27540,27,null,null,null,null,null,null,null,"2021-01-04","03:50:00",27560,27560,27530,27530,677]
["2021-01-04","04:00:00",27530,27530,27530,27530,40,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27525,27525,624]
["2021-01-04","04:10:00",27520,27520,27510,27510,65,null,null,null,null,null,null,null,"2021-01-04","04:10:00",27525,27525,27500,27500,2158]
["2021-01-04","04:20:00",27500,27500,27490,27490,72,null,null,null,null,null,null,null,"2021-01-04","04:20:00",27500,27505,27490,27490,1386]
["2021-01-04","04:30:00",27480,27480,27480,27480,20,null,null,null,null,null,null,null,"2021-01-04","04:30:00",27485,27490,27470,27480,1278]
["2021-01-04","04:40:00",27480,27490,27480,27480,73,null,null,null,null,null,null,null,"2021-01-04","04:40:00",27480,27495,27475,27480,1637]
["2021-01-04","04:50:00",27470,27470,27460,27470,100,null,null,null,null,null,null,null,"2021-01-04","04:50:00",27480,27485,27455,27470,1779]
["2021-01-04","05:00:00",27470,27470,27450,27450,103,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27455,27460,1200]
["2021-01-04","05:10:00",27450,27460,27450,27450,117,null,null,null,null,null,null,null,"2021-01-04","05:10:00",27460,27465,27450,27450,1415]
["2021-01-04","05:20:00",27460,27480,27460,27470,68,null,null,null,null,null,null,null,"2021-01-04","05:20:00",27450,27470,27450,27465,858]
["2021-01-04","05:30:00",27450,27450,27450,27450,114,null,null,null,null,null,null,null,"2021-01-04","05:30:00",27455,27455,27455,27455,1609]
["2021-01-04","08:45:00",27600,27660,27570,27570,1922,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27565,27570,17795]
["2021-01-04","08:50:00",27570,27630,27550,27590,720,null,null,null,null,null,null,null,"2021-01-04","08:50:00",27570,27630,27555,27590,12101]
["2021-01-04","09:00:00",27590,27600,27410,27430,3397,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27410,27435,50911]
["2021-01-04","09:10:00",27430,27450,27330,27340,2557,null,null,null,null,null,null,null,"2021-01-04","09:10:00",27435,27455,27330,27345,34896]
["2021-01-04","09:20:00",27340,27380,27330,27340,1420,null,null,null,null,null,null,null,"2021-01-04","09:20:00",27345,27380,27330,27340,21165]
["2021-01-04","09:30:00",27340,27340,27110,27150,4693,null,null,null,null,null,null,null,"2021-01-04","09:30:00",27340,27340,27110,27150,64650]
["2021-01-04","09:40:00",27150,27180,27080,27100,2156,null,null,null,null,null,null,null,"2021-01-04","09:40:00",27150,27180,27080,27095,29777]
["2021-01-04","09:50:00",27100,27130,27010,27020,2856,null,null,null,null,null,null,null,"2021-01-04","09:50:00",27095,27135,27015,27020,30975]
["2021-01-04","10:00:00",27020,27150,27020,27140,3040,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27150,27020,27135,36254]
["2021-01-04","10:10:00",27140,27140,27040,27060,1578,null,null,null,null,null,null,null,"2021-01-04","10:10:00",27140,27150,27035,27050,19926]
["2021-01-04","10:20:00",27050,27160,27050,27150,1692,null,null,null,null,null,null,null,"2021-01-04","10:20:00",27050,27155,27045,27150,19266]
["2021-01-04","10:30:00",27150,27160,27110,27160,945,null,null,null,null,null,null,null,"2021-01-04","10:30:00",27150,27165,27105,27155,14716]
["2021-01-04","10:40:00",27160,27250,27150,27250,1699,null,null,null,null,null,null,null,"2021-01-04","10:40:00",27160,27250,27150,27250,24723]
["2021-01-04","10:50:00",27250,27290,27220,27240,2150,null,null,null,null,null,null,null,"2021-01-04","10:50:00",27250,27290,27225,27245,26985]
["2021-01-04","11:00:00",27240,27280,27230,27260,1373,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27285,27225,27260,17571]
["2021-01-04","11:10:00",27260,27320,27230,27310,1303,null,null,null,null,null,null,null,"2021-01-04","11:10:00",27260,27325,27225,27305,21079]
["2021-01-04","11:20:00",27300,27320,27290,27310,1185,null,null,null,null,null,null,null,"2021-01-04","11:20:00",27305,27320,27285,27315,16762]
["2021-01-04","11:30:00",27310,27320,27230,27230,714,null,null,null,null,null,null,null,"2021-01-04","11:30:00",27310,27325,27225,27235,11384]
["2021-01-04","11:40:00",27240,27250,27220,27240,658,null,null,null,null,null,null,null,"2021-01-04","11:40:00",27235,27250,27225,27240,6463]
["2021-01-04","11:50:00",27230,27240,27200,27220,663,null,null,null,null,null,null,null,"2021-01-04","11:50:00",27240,27245,27205,27220,7092]
["2021-01-04","12:00:00",27220,27240,27180,27220,866,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27230,27180,27225,10446]
["2021-01-04","12:10:00",27220,27230,27200,27220,373,null,null,null,null,null,null,null,"2021-01-04","12:10:00",27225,27230,27200,27220,5063]
["2021-01-04","12:20:00",27220,27260,27220,27250,640,null,null,null,null,null,null,null,"2021-01-04","12:20:00",27220,27270,27215,27245,7413]
["2021-01-04","12:30:00",27240,27280,27230,27280,1149,null,null,null,null,null,null,null,"2021-01-04","12:30:00",27245,27285,27225,27275,11152]
["2021-01-04","12:40:00",27280,27280,27260,27260,436,null,null,null,null,null,null,null,"2021-01-04","12:40:00",27270,27280,27255,27265,4205]
["2021-01-04","12:50:00",27260,27260,27240,27260,526,null,null,null,null,null,null,null,"2021-01-04","12:50:00",27260,27265,27235,27260,5959]
["2021-01-04","13:00:00",27260,27300,27260,27280,659,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27300,27260,27280,7004]
["2021-01-04","13:10:00",27280,27300,27270,27280,422,null,null,null,null,null,null,null,"2021-01-04","13:10:00",27280,27310,27270,27285,5323]
["2021-01-04","13:20:00",27290,27290,27260,27270,677,null,null,null,null,null,null,null,"2021-01-04","13:20:00",27290,27295,27265,27270,6901]
["2021-01-04","13:30:00",27270,27270,27210,27240,1222,null,null,null,null,null,null,null,"2021-01-04","13:30:00",27265,27270,27210,27245,13045]
["2021-01-04","13:40:00",27240,27250,27220,27240,298,null,null,null,null,null,null,null,"2021-01-04","13:40:00",27245,27255,27225,27230,3320]
["2021-01-04","13:50:00",27230,27260,27210,27250,556,null,null,null,null,null,null,null,"2021-01-04","13:50:00",27230,27260,27215,27255,7600]
["2021-01-04","14:00:00",27250,27260,27230,27250,548,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27260,27225,27260,8616]
["2021-01-04","14:10:00",27260,27260,27220,27230,596,null,null,null,null,null,null,null,"2021-01-04","14:10:00",27255,27265,27215,27230,6490]
["2021-01-04","14:20:00",27220,27240,27210,27240,484,null,null,null,null,null,null,null,"2021-01-04","14:20:00",27230,27245,27210,27240,5577]
["2021-01-04","14:30:00",27230,27240,27180,27190,877,null,null,null,null,null,null,null,"2021-01-04","14:30:00",27240,27240,27180,27195,9326]
["2021-01-04","14:40:00",27200,27230,27200,27220,768,null,null,null,null,null,null,null,"2021-01-04","14:40:00",27200,27235,27200,27215,9552]
["2021-01-04","14:50:00",27220,27250,27210,27250,1648,null,null,null,null,null,null,null,"2021-01-04","14:50:00",27220,27250,27210,27245,16469]
["2021-01-04","15:00:00",27240,27320,27220,27310,2984,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27315,27225,27305,22192]
["2021-01-04","15:10:00",27310,27320,27310,27320,3285,null,null,null,null,null,null,null,"2021-01-04","15:10:00",27305,27320,27300,27320,5475]
["2021-01-05","16:30:00",27370,27370,27330,27340,573,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27320,27335,7456]
["2021-01-05","16:40:00",27330,27340,27330,27330,86,null,null,null,null,null,null,null,"2021-01-05","16:40:00",27335,27345,27320,27330,2122]
["2021-01-05","16:50:00",27330,27360,27320,27360,261,null,null,null,null,null,null,null,"2021-01-05","16:50:00",27330,27365,27315,27365,5204]
["2021-01-05","17:00:00",27360,27400,27360,27380,634,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27405,27360,27380,10777]
["2021-01-05","17:10:00",27390,27410,27390,27410,371,null,null,null,null,null,null,null,"2021-01-05","17:10:00",27375,27410,27375,27410,4376]
["2021-01-05","17:20:00",27410,27410,27370,27370,253,null,null,null,null,null,null,null,"2021-01-05","17:20:00",27410,27410,27365,27365,5191]
["2021-01-05","17:30:00",27360,27360,27340,27350,282,null,null,null,null,null,null,null,"2021-01-05","17:30:00",27365,27365,27335,27350,5999]
["2021-01-05","17:40:00",27350,27350,27330,27340,111,null,null,null,null,null,null,null,"2021-01-05","17:40:00",27350,27355,27330,27340,2626]
["2021-01-05","17:50:00",27350,27380,27350,27370,244,null,null,null,null,null,null,null,"2021-01-05","17:50:00",27340,27375,27340,27365,3803]
["2021-01-05","18:00:00",27370,27390,27370,27380,154,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27385,27360,27380,2382]
["2021-01-05","18:10:00",27380,27400,27380,27400,226,null,null,null,null,null,null,null,"2021-01-05","18:10:00",27380,27405,27380,27405,3894]
["2021-01-05","18:20:00",27410,27410,27390,27400,80,null,null,null,null,null,null,null,"2021-01-05","18:20:00",27405,27405,27390,27390,1887]
["2021-01-05","18:30:00",27400,27400,27390,27390,154,null,null,null,null,null,null,null,"2021-01-05","18:30:00",27395,27405,27390,27395,2194]
["2021-01-05","18:40:00",27400,27400,27390,27390,99,null,null,null,null,null,null,null,"2021-01-05","18:40:00",27400,27400,27380,27390,2064]
["2021-01-05","18:50:00",27390,27390,27380,27390,136,null,null,null,null,null,null,null,"2021-01-05","18:50:00",27390,27395,27380,27390,1394]
["2021-01-05","19:00:00",27400,27420,27390,27410,192,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27390,27405,3111]
["2021-01-05","19:10:00",27400,27410,27380,27380,198,null,null,null,null,null,null,null,"2021-01-05","19:10:00",27405,27415,27385,27385,2354]
["2021-01-05","19:20:00",27390,27400,27390,27400,16,null,null,null,null,null,null,null,"2021-01-05","19:20:00",27385,27400,27385,27400,928]
["2021-01-05","19:30:00",27400,27400,27390,27400,178,null,null,null,null,null,null,null,"2021-01-05","19:30:00",27400,27405,27390,27400,1565]
["2021-01-05","19:40:00",27390,27400,27390,27390,74,null,null,null,null,null,null,null,"2021-01-05","19:40:00",27400,27400,27390,27395,814]
["2021-01-05","19:50:00",27390,27390,27390,27390,23,null,null,null,null,null,null,null,"2021-01-05","19:50:00",27395,27395,27380,27390,1383]
["2021-01-05","20:00:00",27380,27390,27380,27390,106,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27400,27380,27395,1014]
["2021-01-05","20:10:00",27390,27390,27390,27390,0,null,null,null,null,null,null,null,"2021-01-05","20:10:00",27395,27400,27390,27395,546]
["2021-01-05","20:20:00",27390,27390,27390,27390,42,null,null,null,null,null,null,null,"2021-01-05","20:20:00",27395,27395,27380,27385,648]
["2021-01-05","20:30:00",27390,27390,27390,27390,36,null,null,null,null,null,null,null,"2021-01-05","20:30:00",27385,27395,27380,27385,910]
["2021-01-05","20:40:00",27390,27390,27380,27390,67,null,null,null,null,null,null,null,"2021-01-05","20:40:00",27385,27390,27385,27385,621]
["2021-01-05","20:50:00",27380,27380,27380,27380,74,null,null,null,null,null,null,null,"2021-01-05","20:50:00",27385,27390,27370,27375,1386]
["2021-01-05","21:00:00",27370,27380,27350,27350,88,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27380,27345,27350,2430]
["2021-01-05","21:10:00",27350,27360,27350,27360,68,null,null,null,null,null,null,null,"2021-01-05","21:10:00",27350,27365,27350,27360,1540]
["2021-01-05","21:20:00",27360,27380,27360,27380,83,null,null,null,null,null,null,null,"2021-01-05","21:20:00",27365,27385,27360,27380,2513]
["2021-01-05","21:30:00",27390,27390,27390,27390,46,null,null,null,null,null,null,null,"2021-01-05","21:30:00",27380,27390,27380,27385,1430]
["2021-01-05","21:40:00",27380,27380,27370,27380,71,null,null,null,null,null,null,null,"2021-01-05","21:40:00",27385,27390,27365,27380,1665]
["2021-01-05","21:50:00",27390,27400,27390,27390,99,null,null,null,null,null,null,null,"2021-01-05","21:50:00",27380,27405,27380,27395,3034]
["2021-01-05","22:00:00",27400,27400,27390,27400,58,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27410,27390,27395,1949]
["2021-01-05","22:10:00",27390,27400,27390,27390,48,null,null,null,null,null,null,null,"2021-01-05","22:10:00",27395,27400,27395,27395,793]
["2021-01-05","22:20:00",27390,27390,27390,27390,81,null,null,null,null,null,null,null,"2021-01-05","22:20:00",27395,27400,27385,27395,1770]
["2021-01-05","22:30:00",27400,27410,27390,27390,60,null,null,null,null,null,null,null,"2021-01-05","22:30:00",27390,27400,27390,27390,1155]
["2021-01-05","22:40:00",27400,27400,27390,27390,35,null,null,null,null,null,null,null,"2021-01-05","22:40:00",27395,27400,27390,27395,1049]
["2021-01-05","22:50:00",27400,27410,27400,27410,217,null,null,null,null,null,null,null,"2021-01-05","22:50:00",27395,27415,27395,27410,2576]
["2021-01-05","23:00:00",27410,27440,27410,27440,404,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27445,27410,27435,4478]
["2021-01-05","23:10:00",27430,27430,27410,27410,144,null,null,null,null,null,null,null,"2021-01-05","23:10:00",27435,27440,27410,27415,3235]
["2021-01-05","23:20:00",27410,27420,27410,27410,86,null,null,null,null,null,null,null,"2021-01-05","23:20:00",27410,27420,27405,27405,2072]
["2021-01-05","23:30:00",27410,27410,27330,27350,695,null,null,null,null,null,null,null,"2021-01-05","23:30:00",27405,27410,27330,27345,13069]
["2021-01-05","23:40:00",27340,27360,27330,27360,266,null,null,null,null,null,null,null,"2021-01-05","23:40:00",27345,27365,27320,27355,6193]
["2021-01-05","23:50:00",27350,27360,27330,27350,382,null,null,null,null,null,null,null,"2021-01-05","23:50:00",27355,27360,27320,27345,6982]
["2021-01-05","00:00:00",27350,27350,27320,27330,198,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27315,27330,5160]
["2021-01-05","00:10:00",27330,27340,27310,27310,255,null,null,null,null,null,null,null,"2021-01-05","00:10:00",27330,27335,27300,27305,4831]
["2021-01-05","00:20:00",27310,27320,27280,27310,233,null,null,null,null,null,null,null,"2021-01-05","00:20:00",27305,27320,27275,27300,6355]
["2021-01-05","00:30:00",27300,27300,27250,27260,392,null,null,null,null,null,null,null,"2021-01-05","00:30:00",27300,27305,27250,27260,7020]
["2021-01-05","00:40:00",27260,27300,27250,27260,336,null,null,null,null,null,null,null,"2021-01-05","00:40:00",27260,27300,27250,27265,6548]
["2021-01-05","00:50:00",27270,27280,27230,27240,535,null,null,null,null,null,null,null,"2021-01-05","00:50:00",27265,27270,27225,27235,9646]
["2021-01-05","01:00:00",27240,27260,27160,27170,708,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27155,27160,14758]
["2021-01-05","01:10:00",27160,27240,27140,27240,602,null,null,null,null,null,null,null,"2021-01-05","01:10:00",27160,27250,27140,27245,10734]
["2021-01-05","01:20:00",27240,27250,27220,27240,351,null,null,null,null,null,null,null,"2021-01-05","01:20:00",27250,27255,27220,27240,6758]
["2021-01-05","01:30:00",27240,27240,27190,27200,318,null,null,null,null,null,null,null,"2021-01-05","01:30:00",27240,27245,27190,27200,7195]
["2021-01-05","01:40:00",27190,27200,27180,27190,198,null,null,null,null,null,null,null,"2021-01-05","01:40:00",27195,27200,27175,27190,3726]
["2021-01-05","01:50:00",27190,27190,27110,27120,454,null,null,null,null,null,null,null,"2021-01-05","01:50:00",27185,27200,27115,27125,7467]
["2021-01-05","02:00:00",27120,27130,27080,27080,608,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27135,27070,27080,10544]
["2021-01-05","02:10:00",27080,27090,27030,27090,502,null,null,null,null,null,null,null,"2021-01-05","02:10:00",27075,27095,27025,27090,10657]
["2021-01-05","02:20:00",27090,27140,27080,27140,440,null,null,null,null,null,null,null,"2021-01-05","02:20:00",27090,27140,27080,27135,7401]
["2021-01-05","02:30:00",27140,27140,27050,27060,311,null,null,null,null,null,null,null,"2021-01-05","02:30:00",27135,27135,27055,27060,5876]
["2021-01-05","02:40:00",27050,27070,27030,27070,148,null,null,null,null,null,null,null,"2021-01-05","02:40:00",27055,27075,27035,27070,3735]
["2021-01-05","02:50:00",27070,27110,27060,27100,165,null,null,null,null,null,null,null,"2021-01-05","02:50:00",27070,27110,27060,27105,3998]
["2021-01-05","03:00:00",27100,27130,27090,27130,188,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27130,27090,27130,3135]
["2021-01-05","03:10:00",27130,27160,27130,27160,184,null,null,null,null,null,null,null,"2021-01-05","03:10:00",27130,27165,27125,27165,2412]
["2021-01-05","03:20:00",27160,27190,27160,27160,178,null,null,null,null,null,null,null,"2021-01-05","03:20:00",27165,27185,27155,27160,2905]
["2021-01-05","03:30:00",27160,27160,27130,27150,217,null,null,null,null,null,null,null,"2021-01-05","03:30:00",27160,27160,27130,27145,3133]
["2021-01-05","03:40:00",27150,27180,27150,27160,160,null,null,null,null,null,null,null,"2021-01-05","03:40:00",27145,27185,27145,27160,2459]
["2021-01-05","03:50:00",27160,27190,27160,27190,72,null,null,null,null,null,null,null,"2021-01-05","03:50:00",27165,27195,27160,27185,1839]
["2021-01-05","04:00:00",27180,27180,27140,27140,140,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27130,27135,3512]
["2021-01-05","04:10:00",27140,27160,27120,27160,134,null,null,null,null,null,null,null,"2021-01-05","04:10:00",27140,27170,27120,27160,2753]
["2021-01-05","04:20:00",27160,27180,27160,27160,83,null,null,null,null,null,null,null,"2021-01-05","04:20:00",27155,27185,27155,27155,2857]
["2021-01-05","04:30:00",27150,27150,27110,27130,179,null,null,null,null,null,null,null,"2021-01-05","04:30:00",27155,27155,27105,27130,3181]
["2021-01-05","04:40:00",27130,27140,27100,27100,73,null,null,null,null,null,null,null,"2021-01-05","04:40:00",27130,27140,27095,27095,1894]
["2021-01-05","04:50:00",27100,27150,27100,27150,141,null,null,null,null,null,null,null,"2021-01-05","04:50:00",27095,27155,27095,27150,3183]
["2021-01-05","05:00:00",27150,27150,27110,27120,182,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27105,27120,3130]
["2021-01-05","05:10:00",27130,27150,27110,27120,152,null,null,null,null,null,null,null,"2021-01-05","05:10:00",27125,27150,27110,27125,2000]
["2021-01-05","05:20:00",27120,27120,27110,27120,42,null,null,null,null,null,null,null,"2021-01-05","05:20:00",27125,27130,27105,27115,711]
["2021-01-05","05:30:00",27100,27100,27100,27100,108,null,null,null,null,null,null,null,"2021-01-05","05:30:00",27100,27100,27100,27100,1958]
["2021-01-05","08:45:00",27090,27100,27060,27080,966,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27100,27060,27080,9899]
["2021-01-05","08:50:00",27080,27100,27070,27100,812,null,null,null,null,null,null,null,"2021-01-05","08:50:00",27080,27105,27070,27100,6345]
["2021-01-05","09:00:00",27100,27170,27080,27170,2581,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27170,27075,27170,29450]
["2021-01-05","09:10:00",27170,27180,27120,27150,1434,null,null,null,null,null,null,null,"2021-01-05","09:10:00",27170,27180,27120,27150,16697]
["2021-01-05","09:20:00",27150,27200,27120,27200,1562,null,null,null,null,null,null,null,"2021-01-05","09:20:00",27150,27205,27115,27200,19232]
["2021-01-05","09:30:00",27200,27210,27150,27170,1226,null,null,null,null,null,null,null,"2021-01-05","09:30:00",27200,27220,27150,27175,15864]
["2021-01-05","09:40:00",27180,27230,27160,27220,1017,null,null,null,null,null,null,null,"2021-01-05","09:40:00",27175,27235,27160,27225,12172]
["2021-01-05","09:50:00",27230,27250,27190,27190,1120,null,null,null,null,null,null,null,"2021-01-05","09:50:00",27230,27255,27190,27195,16519]
["2021-01-05","10:00:00",27190,27220,27180,27220,818,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27225,27180,27220,10593]
["2021-01-05","10:10:00",27220,27250,27220,27240,992,null,null,null,null,null,null,null,"2021-01-05","10:10:00",27220,27250,27220,27240,12375]
["2021-01-05","10:20:00",27240,27250,27180,27200,839,null,null,null,null,null,null,null,"2021-01-05","10:20:00",27245,27250,27185,27195,10989]
["2021-01-05","10:30:00",27190,27190,27150,27180,1191,null,null,null,null,null,null,null,"2021-01-05","10:30:00",27190,27190,27145,27180,17238]
["2021-01-05","10:40:00",27180,27200,27170,27190,640,null,null,null,null,null,null,null,"2021-01-05","10:40:00",27180,27205,27165,27190,10208]
["2021-01-05","10:50:00",27190,27190,27140,27150,627,null,null,null,null,null,null,null,"2021-01-05","10:50:00",27190,27195,27145,27155,7880]
["2021-01-05","11:00:00",27150,27210,27150,27210,412,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27210,27150,27205,7464]
["2021-01-05","11:10:00",27210,27230,27200,27210,528,null,null,null,null,null,null,null,"2021-01-05","11:10:00",27205,27235,27205,27215,7165]
["2021-01-05","11:20:00",27210,27210,27190,27200,432,null,null,null,null,null,null,null,"2021-01-05","11:20:00",27215,27215,27185,27205,5843]
["2021-01-05","11:30:00",27200,27220,27190,27220,541,null,null,null,null,null,null,null,"2021-01-05","11:30:00",27205,27230,27185,27220,6756]
["2021-01-05","11:40:00",27220,27230,27220,27230,208,null,null,null,null,null,null,null,"2021-01-05","11:40:00",27220,27235,27215,27225,3439]
["2021-01-05","11:50:00",27230,27230,27210,27220,250,null,null,null,null,null,null,null,"2021-01-05","11:50:00",27230,27230,27210,27225,2729]
["2021-01-05","12:00:00",27230,27230,27220,27230,159,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27235,27210,27230,2015]
["2021-01-05","12:10:00",27230,27230,27220,27220,151,null,null,null,null,null,null,null,"2021-01-05","12:10:00",27230,27240,27215,27220,1900]
["2021-01-05","12:20:00",27220,27230,27210,27210,53,null,null,null,null,null,null,null,"2021-01-05","12:20:00",27225,27225,27210,27220,1428]
["2021-01-05","12:30:00",27220,27240,27200,27200,637,null,null,null,null,null,null,null,"2021-01-05","12:30:00",27220,27245,27200,27205,9647]
["2021-01-05","12:40:00",27200,27200,27160,27160,855,null,null,null,null,null,null,null,"2021-01-05","12:40:00",27205,27205,27160,27160,11173]
["2021-01-05","12:50:00",27160,27160,27120,27130,1143,null,null,null,null,null,null,null,"2021-01-05","12:50:00",27165,27165,27125,27135,10755]
["2021-01-05","13:00:00",27130,27140,27090,27090,1005,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27085,27085,12133]
["2021-01-05","13:10:00",27090,27100,27050,27080,1643,null,null,null,null,null,null,null,"2021-01-05","13:10:00",27080,27105,27050,27080,16999]
["2021-01-05","13:20:00",27090,27120,27080,27110,676,null,null,null,null,null,null,null,"2021-01-05","13:20:00",27080,27115,27075,27115,8419]
["2021-01-05","13:30:00",27120,27150,27120,27130,777,null,null,null,null,null,null,null,"2021-01-05","13:30:00",27115,27150,27110,27130,8023]
["2021-01-05","13:40:00",27130,27140,27120,27140,285,null,null,null,null,null,null,null,"2021-01-05","13:40:00",27130,27150,27120,27145,4566]
["2021-01-05","13:50:00",27150,27150,27120,27120,445,null,null,null,null,null,null,null,"2021-01-05","13:50:00",27150,27150,27115,27120,6092]
["2021-01-05","14:00:00",27110,27180,27110,27150,1164,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27175,27105,27150,12355]
["2021-01-05","14:10:00",27150,27150,27130,27140,637,null,null,null,null,null,null,null,"2021-01-05","14:10:00",27150,27155,27125,27140,6106]
["2021-01-05","14:20:00",27130,27130,27080,27080,590,null,null,null,null,null,null,null,"2021-01-05","14:20:00",27140,27140,27085,27085,7179]
["2021-01-05","14:30:00",27080,27130,27070,27100,887,null,null,null,null,null,null,null,"2021-01-05","14:30:00",27090,27125,27065,27095,10266]
["2021-01-05","14:40:00",27090,27140,27080,27140,1302,null,null,null,null,null,null,null,"2021-01-05","14:40:00",27100,27145,27085,27135,11581]
["2021-01-05","14:50:00",27140,27160,27120,27130,1851,null,null,null,null,null,null,null,"2021-01-05","14:50:00",27135,27155,27110,27125,17001]
["2021-01-05","15:00:00",27130,27150,27100,27100,2522,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27100,27105,18699]
["2021-01-05","15:10:00",27110,27110,27070,27070,1874,null,null,null,null,null,null,null,"2021-01-05","15:10:00",27105,27110,27075,27075,5409]
["2021-01-06","16:30:00",27110,27120,27090,27090,257,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,27090,27090,4680]
["2021-01-06","16:40:00",27090,27090,27020,27030,480,null,null,null,null,null,null,null,"2021-01-06","16:40:00",27090,27100,27025,27030,6891]
["2021-01-06","16:50:00",27020,27020,26940,26960,966,null,null,null,null,null,null,null,"2021-01-06","16:50:00",27030,27030,26935,26965,15325]
["2021-01-06","17:00:00",26970,27070,26970,27070,610,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27075,26960,27070,13350]
["2021-01-06","17:10:00",27070,27100,27070,27100,642,null,null,null,null,null,null,null,"2021-01-06","17:10:00",27070,27110,27065,27095,10710]
["2021-01-06","17:20:00",27100,27110,27080,27110,354,null,null,null,null,null,null,null,"2021-01-06","17:20:00",27100,27110,27080,27105,5892]
["2021-01-06","17:30:00",27110,27140,27110,27120,537,null,null,null,null,null,null,null,"2021-01-06","17:30:00",27110,27145,27105,27115,8392]
["2021-01-06","17:40:00",27120,27120,27090,27090,334,null,null,null,null,null,null,null,"2021-01-06","17:40:00",27120,27125,27085,27085,5880]
["2021-01-06","17:50:00",27080,27110,27070,27100,347,null,null,null,null,null,null,null,"2021-01-06","17:50:00",27080,27115,27070,27100,6665]
["2021-01-06","18:00:00",27100,27110,27090,27100,182,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27120,27085,27095,4703]
["2021-01-06","18:10:00",27090,27110,27090,27110,191,null,null,null,null,null,null,null,"2021-01-06","18:10:00",27100,27115,27090,27110,3227]
["2021-01-06","18:20:00",27100,27100,27080,27090,249,null,null,null,null,null,null,null,"2021-01-06","18:20:00",27105,27105,27080,27095,3560]
["2021-01-06","18:30:00",27090,27130,27090,27130,130,null,null,null,null,null,null,null,"2021-01-06","18:30:00",27090,27140,27085,27140,3877]
["2021-01-06","18:40:00",27130,27160,27130,27150,249,null,null,null,null,null,null,null,"2021-01-06","18:40:00",27135,27160,27135,27150,4841]
["2021-01-06","18:50:00",27150,27150,27140,27140,104,null,null,null,null,null,null,null,"2021-01-06","18:50:00",27150,27155,27130,27130,3278]
["2021-01-06","19:00:00",27140,27150,27140,27150,154,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27160,27135,27145,2544]
["2021-01-06","19:10:00",27140,27140,27130,27130,106,null,null,null,null,null,null,null,"2021-01-06","19:10:00",27145,27150,27125,27125,2319]
["2021-01-06","19:20:00",27130,27130,27110,27110,96,null,null,null,null,null,null,null,"2021-01-06","19:20:00",27125,27130,27105,27110,2536]
["2021-01-06","19:30:00",27110,27120,27110,27120,116,null,null,null,null,null,null,null,"2021-01-06","19:30:00",27110,27130,27105,27125,2385]
["2021-01-06","19:40:00",27130,27130,27110,27110,76,null,null,null,null,null,null,null,"2021-01-06","19:40:00",27125,27130,27100,27105,1933]
["2021-01-06","19:50:00",27110,27110,27100,27110,146,null,null,null,null,null,null,null,"2021-01-06","19:50:00",27105,27120,27100,27105,2220]
["2021-01-06","20:00:00",27110,27110,27110,27110,76,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27120,27105,27115,1891]
["2021-01-06","20:10:00",27120,27140,27120,27130,92,null,null,null,null,null,null,null,"2021-01-06","20:10:00",27115,27140,27115,27125,2286]
["2021-01-06","20:20:00",27130,27130,27120,27120,42,null,null,null,null,null,null,null,"2021-01-06","20:20:00",27125,27135,27120,27125,894]
["2021-01-06","20:30:00",27120,27120,27090,27100,127,null,null,null,null,null,null,null,"2021-01-06","20:30:00",27125,27125,27090,27100,1979]
["2021-01-06","20:40:00",27100,27100,27070,27080,259,null,null,null,null,null,null,null,"2021-01-06","20:40:00",27100,27100,27075,27080,3299]
["2021-01-06","20:50:00",27080,27080,27050,27060,187,null,null,null,null,null,null,null,"2021-01-06","20:50:00",27080,27085,27045,27065,5027]
["2021-01-06","21:00:00",27060,27070,27030,27030,266,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27030,27035,5525]
["2021-01-06","21:10:00",27040,27060,27040,27040,170,null,null,null,null,null,null,null,"2021-01-06","21:10:00",27035,27065,27035,27040,3605]
["2021-01-06","21:20:00",27040,27050,27040,27040,76,null,null,null,null,null,null,null,"2021-01-06","21:20:00",27040,27050,27030,27035,3214]
["2021-01-06","21:30:00",27030,27050,27030,27040,193,null,null,null,null,null,null,null,"2021-01-06","21:30:00",27035,27055,27025,27030,4480]
["2021-01-06","21:40:00",27030,27040,27030,27040,98,null,null,null,null,null,null,null,"2021-01-06","21:40:00",27035,27050,27020,27050,3038]
["2021-01-06","21:50:00",27050,27070,27050,27060,84,null,null,null,null,null,null,null,"2021-01-06","21:50:00",27045,27070,27045,27055,2957]
["2021-01-06","22:00:00",27060,27060,27000,27030,712,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,27005,27025,9409]
["2021-01-06","22:10:00",27030,27030,27020,27020,66,null,null,null,null,null,null,null,"2021-01-06","22:10:00",27025,27035,27015,27025,2372]
["2021-01-06","22:20:00",27030,27040,27020,27020,84,null,null,null,null,null,null,null,"2021-01-06","22:20:00",27030,27035,27020,27025,2348]
["2021-01-06","22:30:00",27030,27030,27010,27030,143,null,null,null,null,null,null,null,"2021-01-06","22:30:00",27025,27040,27005,27025,4135]
["2021-01-06","22:40:00",27030,27030,27020,27020,44,null,null,null,null,null,null,null,"2021-01-06","22:40:00",27025,27030,27015,27015,2040]
["2021-01-06","22:50:00",27010,27010,26980,26980,364,null,null,null,null,null,null,null,"2021-01-06","22:50:00",27015,27015,26980,26980,6694]
["2021-01-06","23:00:00",26980,26990,26970,26970,449,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,26995,26965,26975,6151]
["2021-01-06","23:10:00",26980,27010,26980,27010,183,null,null,null,null,null,null,null,"2021-01-06","23:10:00",26980,27010,26980,27010,3951]
["2021-01-06","23:20:00",27010,27030,27010,27030,121,null,null,null,null,null,null,null,"2021-01-06","23:20:00",27010,27030,27000,27030,3115]
["2021-01-06","23:30:00",27020,27100,27020,27100,661,null,null,null,null,null,null,null,"2021-01-06","23:30:00",27025,27100,27025,27095,12286]
["2021-01-06","23:40:00",27100,27120,27100,27120,403,null,null,null,null,null,null,null,"2021-01-06","23:40:00",27100,27125,27100,27115,8064]
["2021-01-06","23:50:00",27120,27120,27090,27100,221,null,null,null,null,null,null,null,"2021-01-06","23:50:00",27120,27120,27090,27100,5697]
["2021-01-06","00:00:00",27100,27150,27100,27110,618,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27155,27090,27100,16476]
["2021-01-06","00:10:00",27100,27110,27080,27080,272,null,null,null,null,null,null,null,"2021-01-06","00:10:00",27100,27115,27075,27080,6387]
["2021-01-06","00:20:00",27080,27090,27070,27080,151,null,null,null,null,null,null,null,"2021-01-06","00:20:00",27080,27100,27070,27090,4659]
["2021-01-06","00:30:00",27090,27090,27070,27070,161,null,null,null,null,null,null,null,"2021-01-06","00:30:00",27085,27095,27060,27075,4012]
["2021-01-06","00:40:00",27080,27080,27050,27070,186,null,null,null,null,null,null,null,"2021-01-06","00:40:00",27075,27080,27055,27075,4938]
["2021-01-06","00:50:00",27080,27090,27040,27050,390,null,null,null,null,null,null,null,"2021-01-06","00:50:00",27075,27095,27040,27040,4828]
["2021-01-06","01:00:00",27040,27070,27030,27040,304,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27070,27035,27040,4434]
["2021-01-06","01:10:00",27040,27050,27020,27020,251,null,null,null,null,null,null,null,"2021-01-06","01:10:00",27040,27055,27015,27025,5115]
["2021-01-06","01:20:00",27030,27070,27030,27060,306,null,null,null,null,null,null,null,"2021-01-06","01:20:00",27025,27075,27020,27070,4755]
["2021-01-06","01:30:00",27070,27090,27070,27090,230,null,null,null,null,null,null,null,"2021-01-06","01:30:00",27070,27095,27065,27090,4358]
["2021-01-06","01:40:00",27090,27110,27070,27080,327,null,null,null,null,null,null,null,"2021-01-06","01:40:00",27090,27115,27075,27080,4106]
["2021-01-06","01:50:00",27080,27090,27060,27060,80,null,null,null,null,null,null,null,"2021-01-06","01:50:00",27080,27085,27060,27060,2696]
["2021-01-06","02:00:00",27070,27110,27070,27110,129,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27115,27060,27110,2674]
["2021-01-06","02:10:00",27110,27120,27100,27110,130,null,null,null,null,null,null,null,"2021-01-06","02:10:00",27105,27120,27090,27105,2614]
["2021-01-06","02:20:00",27110,27110,27100,27100,59,null,null,null,null,null,null,null,"2021-01-06","02:20:00",27105,27110,27100,27100,1568]
["2021-01-06","02:30:00",27100,27120,27100,27120,53,null,null,null,null,null,null,null,"2021-01-06","02:30:00",27105,27120,27100,27120,1702]
["2021-01-06","02:40:00",27120,27140,27120,27130,214,null,null,null,null,null,null,null,"2021-01-06","02:40:00",27120,27140,27120,27130,3572]
["2021-01-06","02:50:00",27120,27140,27120,27140,47,null,null,null,null,null,null,null,"2021-01-06","02:50:00",27125,27145,27120,27140,1199]
["2021-01-06","03:00:00",27140,27150,27120,27120,117,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27120,27120,1653]
["2021-01-06","03:10:00",27120,27140,27120,27140,120,null,null,null,null,null,null,null,"2021-01-06","03:10:00",27120,27140,27110,27135,2270]
["2021-01-06","03:20:00",27130,27130,27120,27120,60,null,null,null,null,null,null,null,"2021-01-06","03:20:00",27135,27135,27115,27125,1021]
["2021-01-06","03:30:00",27130,27130,27130,27130,34,null,null,null,null,null,null,null,"2021-01-06","03:30:00",27125,27140,27120,27130,898]
["2021-01-06","03:40:00",27130,27130,27130,27130,34,null,null,null,null,null,null,null,"2021-01-06","03:40:00",27130,27140,27125,27125,675]
["2021-01-06","03:50:00",27130,27150,27130,27140,40,null,null,null,null,null,null,null,"2021-01-06","03:50:00",27125,27145,27125,27140,751]
["2021-01-06","04:00:00",27150,27180,27150,27180,268,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27180,27140,27175,5937]
["2021-01-06","04:10:00",27180,27180,27170,27170,69,null,null,null,null,null,null,null,"2021-01-06","04:10:00",27175,27180,27165,27170,1335]
["2021-01-06","04:20:00",27170,27180,27170,27180,75,null,null,null,null,null,null,null,"2021-01-06","04:20:00",27175,27180,27170,27180,722]
["2021-01-06","04:30:00",27180,27190,27180,27180,200,null,null,null,null,null,null,null,"2021-01-06","04:30:00",27180,27185,27170,27175,2548]
["2021-01-06","04:40:00",27180,27180,27180,27180,41,null,null,null,null,null,null,null,"2021-01-06","04:40:00",27175,27180,27170,27180,480]
["2021-01-06","04:50:00",27180,27180,27150,27150,215,null,null,null,null,null,null,null,"2021-01-06","04:50:00",27175,27180,27150,27150,2597]
["2021-01-06","05:00:00",27150,27190,27150,27180,101,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27185,27150,27180,2057]
["2021-01-06","05:10:00",27190,27190,27180,27190,151,null,null,null,null,null,null,null,"2021-01-06","05:10:00",27180,27190,27175,27185,2350]
["2021-01-06","05:20:00",27180,27190,27180,27190,146,null,null,null,null,null,null,null,"2021-01-06","05:20:00",27180,27190,27175,27185,1610]
["2021-01-06","05:30:00",27190,27190,27190,27190,89,null,null,null,null,null,null,null,"2021-01-06","05:30:00",27190,27190,27190,27190,1576]
["2021-01-06","08:45:00",27090,27110,27080,27100,916,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27080,27100,9900]
["2021-01-06","08:50:00",27100,27100,27050,27070,518,null,null,null,null,null,null,null,"2021-01-06","08:50:00",27100,27100,27050,27070,8974]
["2021-01-06","09:00:00",27070,27140,27040,27090,2256,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27140,27040,27100,34095]
["2021-01-06","09:10:00",27090,27100,27050,27080,1273,null,null,null,null,null,null,null,"2021-01-06","09:10:00",27095,27110,27050,27085,17644]
["2021-01-06","09:20:00",27090,27150,27080,27130,1250,null,null,null,null,null,null,null,"2021-01-06","09:20:00",27090,27140,27075,27135,16930]
["2021-01-06","09:30:00",27140,27150,27110,27150,1078,null,null,null,null,null,null,null,"2021-01-06","09:30:00",27135,27160,27105,27150,15351]
["2021-01-06","09:40:00",27150,27160,27140,27150,1151,null,null,null,null,null,null,null,"2021-01-06","09:40:00",27155,27170,27140,27145,15794]
["2021-01-06","09:50:00",27150,27160,27130,27150,1069,null,null,null,null,null,null,null,"2021-01-06","09:50:00",27150,27165,27120,27145,18413]
["2021-01-06","10:00:00",27150,27170,27130,27150,957,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27130,27150,12606]
["2021-01-06","10:10:00",27150,27150,27060,27070,1445,null,null,null,null,null,null,null,"2021-01-06","10:10:00",27150,27155,27060,27065,21047]
["2021-01-06","10:20:00",27070,27100,27030,27040,2155,null,null,null,null,null,null,null,"2021-01-06","10:20:00",27060,27095,27030,27035,29714]
["2021-01-06","10:30:00",27040,27070,27000,27010,1656,null,null,null,null,null,null,null,"2021-01-06","10:30:00",27035,27075,27005,27010,24024]
["2021-01-06","10:40:00",27010,27050,27010,27020,892,null,null,null,null,null,null,null,"2021-01-06","10:40:00",27010,27055,27000,27015,16355]
["2021-01-06","10:50:00",27020,27060,27010,27050,964,null,null,null,null,null,null,null,"2021-01-06","10:50:00",27015,27065,27005,27045,14194]
["2021-01-06","11:00:00",27040,27080,27020,27050,998,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27085,27020,27050,13243]
["2021-01-06","11:10:00",27060,27080,27050,27060,654,null,null,null,null,null,null,null,"2021-01-06","11:10:00",27055,27085,27040,27065,10541]
["2021-01-06","11:20:00",27070,27100,27050,27100,596,null,null,null,null,null,null,null,"2021-01-06","11:20:00",27060,27105,27050,27095,9815]
["2021-01-06","11:30:00",27100,27110,27100,27100,538,null,null,null,null,null,null,null,"2021-01-06","11:30:00",27095,27110,27090,27105,8571]
["2021-01-06","11:40:00",27100,27110,27070,27070,511,null,null,null,null,null,null,null,"2021-01-06","11:40:00",27105,27110,27065,27070,6743]
["2021-01-06","11:50:00",27070,27070,27010,27030,921,null,null,null,null,null,null,null,"2021-01-06","11:50:00",27070,27070,27015,27025,12985]
["2021-01-06","12:00:00",27020,27050,27010,27040,804,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27045,27005,27035,9334]
["2021-01-06","12:10:00",27040,27050,27020,27040,469,null,null,null,null,null,null,null,"2021-01-06","12:10:00",27040,27055,27020,27040,4878]
["2021-01-06","12:20:00",27040,27040,27010,27030,652,null,null,null,null,null,null,null,"2021-01-06","12:20:00",27040,27050,27005,27030,7723]
["2021-01-06","12:30:00",27030,27040,27000,27020,951,null,null,null,null,null,null,null,"2021-01-06","12:30:00",27030,27050,27000,27020,12298]
["2021-01-06","12:40:00",27020,27030,27000,27010,1066,null,null,null,null,null,null,null,"2021-01-06","12:40:00",27015,27030,26995,27010,10726]
["2021-01-06","12:50:00",27010,27030,26980,26980,960,null,null,null,null,null,null,null,"2021-01-06","12:50:00",27005,27030,26980,26985,9792]
["2021-01-06","13:00:00",26980,27000,26970,26980,927,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27000,26970,26980,8870]
["2021-01-06","13:10:00",26980,27010,26970,27000,551,null,null,null,null,null,null,null,"2021-01-06","13:10:00",26980,27010,26970,27000,6221]
["2021-01-06","13:20:00",26990,27070,26980,27060,1862,null,null,null,null,null,null,null,"2021-01-06","13:20:00",26995,27065,26980,27060,16811]
["2021-01-06","13:30:00",27070,27070,27040,27050,905,null,null,null,null,null,null,null,"2021-01-06","13:30:00",27065,27070,27035,27045,10341]
["2021-01-06","13:40:00",27050,27050,27030,27040,752,null,null,null,null,null,null,null,"2021-01-06","13:40:00",27045,27060,27030,27045,8220]
["2021-01-06","13:50:00",27040,27050,27020,27050,898,null,null,null,null,null,null,null,"2021-01-06","13:50:00",27045,27060,27015,27055,10546]
["2021-01-06","14:00:00",27060,27070,27050,27070,716,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27075,27045,27065,10028]
["2021-01-06","14:10:00",27060,27120,27060,27080,1182,null,null,null,null,null,null,null,"2021-01-06","14:10:00",27065,27120,27055,27075,14781]
["2021-01-06","14:20:00",27070,27090,27050,27070,906,null,null,null,null,null,null,null,"2021-01-06","14:20:00",27080,27085,27055,27065,9798]
["2021-01-06","14:30:00",27060,27080,27060,27070,411,null,null,null,null,null,null,null,"2021-01-06","14:30:00",27065,27080,27060,27070,6431]
["2021-01-06","14:40:00",27070,27070,27040,27040,470,null,null,null,null,null,null,null,"2021-01-06","14:40:00",27075,27080,27030,27035,6506]
["2021-01-06","14:50:00",27030,27040,27000,27020,1284,null,null,null,null,null,null,null,"2021-01-06","14:50:00",27035,27040,27000,27025,14087]
["2021-01-06","15:00:00",27020,27040,27010,27030,2089,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27015,27035,15386]
["2021-01-06","15:10:00",27010,27010,27010,27010,1860,null,null,null,null,null,null,null,"2021-01-06","15:10:00",27035,27035,27015,27015,5172]
["2021-01-07","16:30:00",27080,27090,27060,27080,687,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27060,27080,9858]
["2021-01-07","16:40:00",27080,27090,27070,27070,224,null,null,null,null,null,null,null,"2021-01-07","16:40:00",27080,27090,27060,27065,4782]
["2021-01-07","16:50:00",27070,27070,27060,27060,304,null,null,null,null,null,null,null,"2021-01-07","16:50:00",27070,27080,27055,27060,4450]
["2021-01-07","17:00:00",27050,27060,27030,27030,751,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,27020,27025,8733]
["2021-01-07","17:10:00",27020,27020,26950,26950,748,null,null,null,null,null,null,null,"2021-01-07","17:10:00",27020,27025,26945,26950,12342]
["2021-01-07","17:20:00",26950,26980,26920,26980,747,null,null,null,null,null,null,null,"2021-01-07","17:20:00",26955,26990,26925,26985,13440]
["2021-01-07","17:30:00",26980,27010,26980,27000,494,null,null,null,null,null,null,null,"2021-01-07","17:30:00",26985,27015,26970,27000,8609]
["2021-01-07","17:40:00",27000,27000,26960,26980,602,null,null,null,null,null,null,null,"2021-01-07","17:40:00",27000,27005,26955,26975,8586]
["2021-01-07","17:50:00",26980,26990,26980,26980,263,null,null,null,null,null,null,null,"2021-01-07","17:50:00",26975,27000,26970,26980,4716]
["2021-01-07","18:00:00",26980,27000,26960,27000,413,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,27005,26955,27000,6830]
["2021-01-07","18:10:00",27000,27040,27000,27030,342,null,null,null,null,null,null,null,"2021-01-07","18:10:00",26995,27035,26995,27025,6563]
["2021-01-07","18:20:00",27030,27030,27020,27020,63,null,null,null,null,null,null,null,"2021-01-07","18:20:00",27025,27030,27010,27015,2447]
["2021-01-07","18:30:00",27020,27030,27020,27020,225,null,null,null,null,null,null,null,"2021-01-07","18:30:00",27020,27030,27010,27025,4424]
["2021-01-07","18:40:00",27020,27060,27010,27060,388,null,null,null,null,null,null,null,"2021-01-07","18:40:00",27020,27065,27005,27060,8118]
["2021-01-07","18:50:00",27060,27080,27060,27070,204,null,null,null,null,null,null,null,"2021-01-07","18:50:00",27060,27080,27060,27075,5883]
["2021-01-07","19:00:00",27070,27100,27070,27090,275,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27100,27070,27090,5819]
["2021-01-07","19:10:00",27090,27090,27080,27080,175,null,null,null,null,null,null,null,"2021-01-07","19:10:00",27090,27095,27075,27085,2882]
["2021-01-07","19:20:00",27080,27090,27060,27060,149,null,null,null,null,null,null,null,"2021-01-07","19:20:00",27080,27090,27060,27065,3513]
["2021-01-07","19:30:00",27070,27090,27070,27080,240,null,null,null,null,null,null,null,"2021-01-07","19:30:00",27065,27095,27060,27075,4560]
["2021-01-07","19:40:00",27080,27100,27080,27100,324,null,null,null,null,null,null,null,"2021-01-07","19:40:00",27075,27110,27075,27105,5540]
["2021-01-07","19:50:00",27100,27110,27090,27090,127,null,null,null,null,null,null,null,"2021-01-07","19:50:00",27100,27110,27090,27095,3068]
["2021-01-07","20:00:00",27090,27100,27080,27080,201,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27070,27080,3935]
["2021-01-07","20:10:00",27070,27080,27060,27060,100,null,null,null,null,null,null,null,"2021-01-07","20:10:00",27080,27085,27050,27055,4057]
["2021-01-07","20:20:00",27050,27070,27050,27070,145,null,null,null,null,null,null,null,"2021-01-07","20:20:00",27055,27080,27045,27075,4536]
["2021-01-07","20:30:00",27070,27070,27050,27060,93,null,null,null,null,null,null,null,"2021-01-07","20:30:00",27080,27080,27050,27065,2976]
["2021-01-07","20:40:00",27070,27070,27060,27060,44,null,null,null,null,null,null,null,"2021-01-07","20:40:00",27065,27075,27065,27065,1580]
["2021-01-07","20:50:00",27070,27080,27070,27080,102,null,null,null,null,null,null,null,"2021-01-07","20:50:00",27065,27085,27065,27075,2191]
["2021-01-07","21:00:00",27080,27100,27080,27100,222,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27105,27070,27095,5398]
["2021-01-07","21:10:00",27090,27100,27090,27100,145,null,null,null,null,null,null,null,"2021-01-07","21:10:00",27095,27105,27085,27105,2390]
["2021-01-07","21:20:00",27110,27110,27100,27100,154,null,null,null,null,null,null,null,"2021-01-07","21:20:00",27105,27115,27090,27095,3291]
["2021-01-07","21:30:00",27100,27100,27090,27090,274,null,null,null,null,null,null,null,"2021-01-07","21:30:00",27095,27110,27085,27095,4583]
["2021-01-07","21:40:00",27100,27100,27090,27100,107,null,null,null,null,null,null,null,"2021-01-07","21:40:00",27095,27100,27085,27095,2455]
["2021-01-07","21:50:00",27090,27090,27090,27090,90,null,null,null,null,null,null,null,"2021-01-07","21:50:00",27095,27100,27085,27085,2493]
["2021-01-07","22:00:00",27090,27110,27090,27110,129,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27115,27085,27110,2818]
["2021-01-07","22:10:00",27110,27110,27080,27090,193,null,null,null,null,null,null,null,"2021-01-07","22:10:00",27110,27120,27085,27090,3815]
["2021-01-07","22:20:00",27100,27110,27100,27110,117,null,null,null,null,null,null,null,"2021-01-07","22:20:00",27090,27120,27090,27110,2764]
["2021-01-07","22:30:00",27110,27110,27110,27110,73,null,null,null,null,null,null,null,"2021-01-07","22:30:00",27110,27120,27110,27115,1947]
["2021-01-07","22:40:00",27110,27120,27100,27110,119,null,null,null,null,null,null,null,"2021-01-07","22:40:00",27110,27115,27105,27110,2462]
["2021-01-07","22:50:00",27120,27140,27090,27090,474,null,null,null,null,null,null,null,"2021-01-07","22:50:00",27110,27140,27085,27090,6735]
["2021-01-07","23:00:00",27090,27100,27090,27090,189,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27105,27080,27090,3176]
["2021-01-07","23:10:00",27090,27090,27090,27090,93,null,null,null,null,null,null,null,"2021-01-07","23:10:00",27090,27100,27080,27080,2131]
["2021-01-07","23:20:00",27080,27100,27080,27100,135,null,null,null,null,null,null,null,"2021-01-07","23:20:00",27085,27100,27080,27100,2214]
["2021-01-07","23:30:00",27090,27140,27080,27140,556,null,null,null,null,null,null,null,"2021-01-07","23:30:00",27100,27145,27080,27140,11487]
["2021-01-07","23:40:00",27140,27260,27140,27250,1153,null,null,null,null,null,null,null,"2021-01-07","23:40:00",27140,27260,27135,27245,21383]
["2021-01-07","23:50:00",27250,27290,27250,27260,953,null,null,null,null,null,null,null,"2021-01-07","23:50:00",27245,27295,27240,27265,14924]
["2021-01-07","00:00:00",27270,27300,27260,27290,620,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27295,27255,27295,9124]
["2021-01-07","00:10:00",27300,27350,27300,27350,832,null,null,null,null,null,null,null,"2021-01-07","00:10:00",27295,27355,27290,27345,13496]
["2021-01-07","00:20:00",27350,27360,27330,27360,445,null,null,null,null,null,null,null,"2021-01-07","00:20:00",27345,27365,27330,27365,7952]
["2021-01-07","00:30:00",27360,27380,27360,27370,381,null,null,null,null,null,null,null,"2021-01-07","00:30:00",27365,27380,27355,27370,8311]
["2021-01-07","00:40:00",27370,27420,27370,27410,837,null,null,null,null,null,null,null,"2021-01-07","00:40:00",27370,27425,27360,27415,10613]
["2021-01-07","00:50:00",27410,27420,27360,27360,785,null,null,null,null,null,null,null,"2021-01-07","00:50:00",27420,27425,27360,27365,9775]
["2021-01-07","01:00:00",27370,27370,27340,27360,734,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27375,27345,27365,8874]
["2021-01-07","01:10:00",27360,27390,27360,27390,299,null,null,null,null,null,null,null,"2021-01-07","01:10:00",27365,27390,27365,27385,5337]
["2021-01-07","01:20:00",27390,27400,27380,27390,198,null,null,null,null,null,null,null,"2021-01-07","01:20:00",27385,27400,27380,27390,3645]
["2021-01-07","01:30:00",27390,27390,27330,27330,420,null,null,null,null,null,null,null,"2021-01-07","01:30:00",27385,27390,27330,27330,5638]
["2021-01-07","01:40:00",27340,27350,27330,27350,134,null,null,null,null,null,null,null,"2021-01-07","01:40:00",27335,27355,27330,27350,2806]
["2021-01-07","01:50:00",27360,27380,27360,27360,126,null,null,null,null,null,null,null,"2021-01-07","01:50:00",27355,27375,27350,27355,2292]
["2021-01-07","02:00:00",27360,27380,27360,27370,170,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27380,27360,27370,3290]
["2021-01-07","02:10:00",27370,27390,27370,27390,119,null,null,null,null,null,null,null,"2021-01-07","02:10:00",27370,27395,27365,27385,2262]
["2021-01-07","02:20:00",27390,27410,27370,27410,198,null,null,null,null,null,null,null,"2021-01-07","02:20:00",27390,27410,27375,27410,3159]
["2021-01-07","02:30:00",27410,27420,27400,27410,164,null,null,null,null,null,null,null,"2021-01-07","02:30:00",27410,27415,27400,27410,2463]
["2021-01-07","02:40:00",27410,27420,27400,27420,112,null,null,null,null,null,null,null,"2021-01-07","02:40:00",27410,27420,27400,27415,1985]
["2021-01-07","02:50:00",27420,27430,27410,27420,204,null,null,null,null,null,null,null,"2021-01-07","02:50:00",27415,27430,27410,27420,3064]
["2021-01-07","03:00:00",27420,27430,27420,27420,81,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27430,27415,27420,1343]
["2021-01-07","03:10:00",27420,27430,27410,27410,151,null,null,null,null,null,null,null,"2021-01-07","03:10:00",27420,27435,27405,27410,2320]
["2021-01-07","03:20:00",27410,27410,27400,27400,60,null,null,null,null,null,null,null,"2021-01-07","03:20:00",27410,27415,27400,27405,2360]
["2021-01-07","03:30:00",27400,27410,27400,27410,98,null,null,null,null,null,null,null,"2021-01-07","03:30:00",27405,27415,27390,27415,1756]
["2021-01-07","03:40:00",27420,27450,27420,27450,321,null,null,null,null,null,null,null,"2021-01-07","03:40:00",27415,27450,27415,27440,4158]
["2021-01-07","03:50:00",27450,27450,27430,27440,100,null,null,null,null,null,null,null,"2021-01-07","03:50:00",27445,27450,27430,27430,1774]
["2021-01-07","04:00:00",27440,27450,27440,27440,201,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27430,27440,2945]
["2021-01-07","04:10:00",27440,27440,27390,27400,213,null,null,null,null,null,null,null,"2021-01-07","04:10:00",27435,27445,27390,27405,3406]
["2021-01-07","04:20:00",27400,27420,27360,27370,600,null,null,null,null,null,null,null,"2021-01-07","04:20:00",27405,27430,27355,27370,8407]
["2021-01-07","04:30:00",27360,27380,27340,27360,502,null,null,null,null,null,null,null,"2021-01-07","04:30:00",27370,27385,27335,27355,7338]
["2021-01-07","04:40:00",27350,27360,27310,27310,386,null,null,null,null,null,null,null,"2021-01-07","04:40:00",27350,27365,27305,27310,6898]
["2021-01-07","04:50:00",27320,27360,27310,27360,424,null,null,null,null,null,null,null,"2021-01-07","04:50:00",27310,27365,27305,27360,5495]
["2021-01-07","05:00:00",27350,27350,27310,27320,253,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27300,27320,4930]
["2021-01-07","05:10:00",27320,27350,27320,27340,387,null,null,null,null,null,null,null,"2021-01-07","05:10:00",27320,27350,27315,27340,3469]
["2021-01-07","05:20:00",27340,27350,27310,27310,142,null,null,null,null,null,null,null,"2021-01-07","05:20:00",27340,27350,27305,27305,1430]
["2021-01-07","05:30:00",27330,27330,27330,27330,116,null,null,null,null,null,null,null,"2021-01-07","05:30:00",27335,27335,27335,27335,1759]
["2021-01-07","08:45:00",27310,27380,27310,27370,1165,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27385,27305,27360,12658]
["2021-01-07","08:50:00",27370,27390,27360,27360,863,null,null,null,null,null,null,null,"2021-01-07","08:50:00",27360,27390,27360,27360,11467]
["2021-01-07","09:00:00",27360,27410,27350,27370,2254,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27410,27350,27380,33339]
["2021-01-07","09:10:00",27380,27420,27370,27410,1544,null,null,null,null,null,null,null,"2021-01-07","09:10:00",27380,27425,27365,27415,27310]
["2021-01-07","09:20:00",27410,27410,27380,27390,954,null,null,null,null,null,null,null,"2021-01-07","09:20:00",27415,27420,27380,27385,8870]
["2021-01-07","09:30:00",27390,27420,27390,27400,769,null,null,null,null,null,null,null,"2021-01-07","09:30:00",27380,27425,27380,27390,9506]
["2021-01-07","09:40:00",27400,27460,27390,27460,1244,null,null,null,null,null,null,null,"2021-01-07","09:40:00",27395,27470,27385,27465,17279]
["2021-01-07","09:50:00",27470,27480,27450,27460,959,null,null,null,null,null,null,null,"2021-01-07","09:50:00",27465,27480,27440,27465,15625]
["2021-01-07","10:00:00",27470,27470,27440,27460,1043,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27475,27445,27460,12153]
["2021-01-07","10:10:00",27460,27460,27440,27450,520,null,null,null,null,null,null,null,"2021-01-07","10:10:00",27465,27470,27440,27450,8161]
["2021-01-07","10:20:00",27450,27510,27440,27500,1192,null,null,null,null,null,null,null,"2021-01-07","10:20:00",27450,27510,27435,27495,18916]
["2021-01-07","10:30:00",27500,27550,27490,27540,1441,null,null,null,null,null,null,null,"2021-01-07","10:30:00",27495,27550,27485,27540,17046]
["2021-01-07","10:40:00",27550,27590,27550,27580,1090,null,null,null,null,null,null,null,"2021-01-07","10:40:00",27545,27590,27540,27580,17641]
["2021-01-07","10:50:00",27580,27590,27570,27580,802,null,null,null,null,null,null,null,"2021-01-07","10:50:00",27580,27600,27560,27585,12223]
["2021-01-07","11:00:00",27580,27590,27540,27540,1009,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27535,27535,12871]
["2021-01-07","11:10:00",27540,27560,27520,27520,1075,null,null,null,null,null,null,null,"2021-01-07","11:10:00",27540,27560,27520,27525,13571]
["2021-01-07","11:20:00",27530,27550,27510,27530,1043,null,null,null,null,null,null,null,"2021-01-07","11:20:00",27525,27550,27510,27530,12232]
["2021-01-07","11:30:00",27530,27550,27520,27530,559,null,null,null,null,null,null,null,"2021-01-07","11:30:00",27530,27550,27525,27540,5959]
["2021-01-07","11:40:00",27530,27550,27530,27530,487,null,null,null,null,null,null,null,"2021-01-07","11:40:00",27535,27550,27525,27525,3238]
["2021-01-07","11:50:00",27530,27540,27520,27530,263,null,null,null,null,null,null,null,"2021-01-07","11:50:00",27530,27545,27525,27535,2181]
["2021-01-07","12:00:00",27540,27540,27530,27530,134,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27525,27530,2498]
["2021-01-07","12:10:00",27530,27540,27500,27510,757,null,null,null,null,null,null,null,"2021-01-07","12:10:00",27525,27540,27500,27515,7562]
["2021-01-07","12:20:00",27510,27520,27510,27520,176,null,null,null,null,null,null,null,"2021-01-07","12:20:00",27510,27530,27510,27525,2478]
["2021-01-07","12:30:00",27520,27540,27500,27500,891,null,null,null,null,null,null,null,"2021-01-07","12:30:00",27525,27540,27490,27495,12562]
["2021-01-07","12:40:00",27490,27510,27490,27510,656,null,null,null,null,null,null,null,"2021-01-07","12:40:00",27490,27510,27485,27510,7148]
["2021-01-07","12:50:00",27510,27520,27490,27510,555,null,null,null,null,null,null,null,"2021-01-07","12:50:00",27510,27520,27490,27515,7376]
["2021-01-07","13:00:00",27520,27530,27510,27520,648,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27510,27515,6646]
["2021-01-07","13:10:00",27520,27520,27500,27510,410,null,null,null,null,null,null,null,"2021-01-07","13:10:00",27515,27530,27490,27505,6310]
["2021-01-07","13:20:00",27500,27520,27500,27500,660,null,null,null,null,null,null,null,"2021-01-07","13:20:00",27505,27520,27495,27500,5460]
["2021-01-07","13:30:00",27490,27490,27450,27460,1361,null,null,null,null,null,null,null,"2021-01-07","13:30:00",27500,27500,27455,27455,15493]
["2021-01-07","13:40:00",27450,27460,27440,27440,569,null,null,null,null,null,null,null,"2021-01-07","13:40:00",27455,27465,27435,27440,10144]
["2021-01-07","13:50:00",27440,27450,27420,27430,668,null,null,null,null,null,null,null,"2021-01-07","13:50:00",27440,27455,27420,27425,10004]
["2021-01-07","14:00:00",27420,27440,27410,27410,1007,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27410,27410,12570]
["2021-01-07","14:10:00",27410,27410,27400,27410,1042,null,null,null,null,null,null,null,"2021-01-07","14:10:00",27410,27415,27400,27415,12626]
["2021-01-07","14:20:00",27410,27430,27380,27400,1017,null,null,null,null,null,null,null,"2021-01-07","14:20:00",27410,27430,27385,27405,12174]
["2021-01-07","14:30:00",27400,27430,27390,27390,1817,null,null,null,null,null,null,null,"2021-01-07","14:30:00",27400,27425,27395,27395,16517]
["2021-01-07","14:40:00",27400,27430,27380,27420,983,null,null,null,null,null,null,null,"2021-01-07","14:40:00",27395,27425,27385,27420,9381]
["2021-01-07","14:50:00",27420,27450,27390,27450,2102,null,null,null,null,null,null,null,"2021-01-07","14:50:00",27420,27450,27395,27450,20918]
["2021-01-07","15:00:00",27450,27480,27430,27460,4213,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27480,27435,27460,37590]
["2021-01-07","15:10:00",27460,27460,27440,27440,1867,null,null,null,null,null,null,null,"2021-01-07","15:10:00",27465,27465,27435,27435,4679]
["2021-01-08","16:30:00",27530,27530,27500,27500,852,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27495,27505,11846]
["2021-01-08","16:40:00",27500,27500,27480,27490,276,null,null,null,null,null,null,null,"2021-01-08","16:40:00",27505,27505,27480,27490,4328]
["2021-01-08","16:50:00",27490,27520,27490,27510,242,null,null,null,null,null,null,null,"2021-01-08","16:50:00",27490,27515,27485,27510,4141]
["2021-01-08","17:00:00",27510,27510,27440,27440,597,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27435,27445,10005]
["2021-01-08","17:10:00",27450,27470,27440,27470,532,null,null,null,null,null,null,null,"2021-01-08","17:10:00",27445,27475,27435,27465,5844]
["2021-01-08","17:20:00",27470,27470,27450,27470,410,null,null,null,null,null,null,null,"2021-01-08","17:20:00",27465,27475,27450,27465,3701]
["2021-01-08","17:30:00",27460,27460,27380,27410,794,null,null,null,null,null,null,null,"2021-01-08","17:30:00",27465,27465,27380,27410,12517]
["2021-01-08","17:40:00",27410,27430,27400,27410,318,null,null,null,null,null,null,null,"2021-01-08","17:40:00",27405,27435,27400,27410,4651]
["2021-01-08","17:50:00",27400,27430,27400,27430,350,null,null,null,null,null,null,null,"2021-01-08","17:50:00",27410,27435,27400,27435,4016]
["2021-01-08","18:00:00",27430,27470,27430,27460,231,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27465,27420,27460,4491]
["2021-01-08","18:10:00",27460,27460,27430,27430,160,null,null,null,null,null,null,null,"2021-01-08","18:10:00",27460,27465,27425,27430,3251]
["2021-01-08","18:20:00",27430,27440,27430,27430,169,null,null,null,null,null,null,null,"2021-01-08","18:20:00",27430,27450,27420,27430,2643]
["2021-01-08","18:30:00",27430,27430,27390,27390,230,null,null,null,null,null,null,null,"2021-01-08","18:30:00",27430,27435,27390,27395,4529]
["2021-01-08","18:40:00",27390,27400,27380,27400,238,null,null,null,null,null,null,null,"2021-01-08","18:40:00",27395,27405,27385,27405,4084]
["2021-01-08","18:50:00",27400,27420,27400,27420,63,null,null,null,null,null,null,null,"2021-01-08","18:50:00",27405,27430,27400,27425,2047]
["2021-01-08","19:00:00",27420,27430,27420,27430,107,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27435,27410,27425,2306]
["2021-01-08","19:10:00",27420,27450,27420,27450,151,null,null,null,null,null,null,null,"2021-01-08","19:10:00",27420,27450,27420,27445,2280]
["2021-01-08","19:20:00",27450,27450,27420,27450,94,null,null,null,null,null,null,null,"2021-01-08","19:20:00",27445,27450,27420,27445,2640]
["2021-01-08","19:30:00",27440,27450,27430,27450,124,null,null,null,null,null,null,null,"2021-01-08","19:30:00",27445,27450,27430,27445,2026]
["2021-01-08","19:40:00",27440,27440,27420,27420,177,null,null,null,null,null,null,null,"2021-01-08","19:40:00",27450,27450,27415,27425,2650]
["2021-01-08","19:50:00",27430,27430,27400,27400,179,null,null,null,null,null,null,null,"2021-01-08","19:50:00",27425,27430,27395,27400,3715]
["2021-01-08","20:00:00",27400,27410,27390,27410,288,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27415,27385,27410,4928]
["2021-01-08","20:10:00",27420,27420,27410,27420,139,null,null,null,null,null,null,null,"2021-01-08","20:10:00",27410,27425,27405,27420,2065]
["2021-01-08","20:20:00",27420,27420,27410,27410,193,null,null,null,null,null,null,null,"2021-01-08","20:20:00",27420,27420,27405,27405,1805]
["2021-01-08","20:30:00",27410,27430,27410,27430,134,null,null,null,null,null,null,null,"2021-01-08","20:30:00",27410,27430,27405,27425,2154]
["2021-01-08","20:40:00",27430,27430,27420,27430,104,null,null,null,null,null,null,null,"2021-01-08","20:40:00",27425,27435,27410,27430,2243]
["2021-01-08","20:50:00",27430,27430,27420,27420,120,null,null,null,null,null,null,null,"2021-01-08","20:50:00",27430,27435,27415,27420,2104]
["2021-01-08","21:00:00",27420,27450,27420,27440,94,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27445,27415,27435,2461]
["2021-01-08","21:10:00",27440,27450,27440,27450,132,null,null,null,null,null,null,null,"2021-01-08","21:10:00",27435,27460,27435,27460,2662]
["2021-01-08","21:20:00",27450,27470,27450,27460,127,null,null,null,null,null,null,null,"2021-01-08","21:20:00",27460,27460,27440,27455,2523]
["2021-01-08","21:30:00",27460,27460,27460,27460,178,null,null,null,null,null,null,null,"2021-01-08","21:30:00",27455,27465,27455,27465,1970]
["2021-01-08","21:40:00",27470,27480,27470,27470,173,null,null,null,null,null,null,null,"2021-01-08","21:40:00",27465,27480,27465,27470,2997]
["2021-01-08","21:50:00",27470,27480,27470,27470,54,null,null,null,null,null,null,null,"2021-01-08","21:50:00",27470,27480,27460,27465,1486]
["2021-01-08","22:00:00",27470,27470,27460,27460,123,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27455,27460,1784]
["2021-01-08","22:10:00",27460,27460,27460,27460,107,null,null,null,null,null,null,null,"2021-01-08","22:10:00",27460,27470,27450,27455,1876]
["2021-01-08","22:20:00",27460,27470,27460,27460,95,null,null,null,null,null,null,null,"2021-01-08","22:20:00",27455,27475,27450,27460,1970]
["2021-01-08","22:30:00",27460,27460,27460,27460,85,null,null,null,null,null,null,null,"2021-01-08","22:30:00",27460,27465,27455,27460,2065]
["2021-01-08","22:40:00",27460,27470,27450,27450,147,null,null,null,null,null,null,null,"2021-01-08","22:40:00",27460,27470,27445,27450,1842]
["2021-01-08","22:50:00",27440,27460,27440,27460,130,null,null,null,null,null,null,null,"2021-01-08","22:50:00",27450,27460,27435,27460,2958]
["2021-01-08","23:00:00",27460,27490,27460,27490,96,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27485,27455,27485,1738]
["2021-01-08","23:10:00",27480,27480,27460,27470,80,null,null,null,null,null,null,null,"2021-01-08","23:10:00",27485,27490,27460,27475,2687]
["2021-01-08","23:20:00",27470,27480,27470,27480,90,null,null,null,null,null,null,null,"2021-01-08","23:20:00",27480,27490,27470,27485,1815]
["2021-01-08","23:30:00",27480,27510,27470,27490,649,null,null,null,null,null,null,null,"2021-01-08","23:30:00",27485,27505,27475,27490,9355]
["2021-01-08","23:40:00",27490,27500,27480,27500,198,null,null,null,null,null,null,null,"2021-01-08","23:40:00",27490,27500,27475,27495,3989]
["2021-01-08","23:50:00",27500,27520,27480,27510,416,null,null,null,null,null,null,null,"2021-01-08","23:50:00",27495,27515,27475,27510,5892]
["2021-01-08","00:00:00",27510,27550,27510,27520,749,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27545,27510,27525,10878]
["2021-01-08","00:10:00",27520,27540,27510,27520,607,null,null,null,null,null,null,null,"2021-01-08","00:10:00",27520,27535,27505,27525,5808]
["2021-01-08","00:20:00",27530,27560,27530,27550,429,null,null,null,null,null,null,null,"2021-01-08","00:20:00",27525,27555,27525,27550,6594]
["2021-01-08","00:30:00",27560,27600,27560,27590,1032,null,null,null,null,null,null,null,"2021-01-08","00:30:00",27555,27610,27550,27580,11751]
["2021-01-08","00:40:00",27580,27600,27580,27590,285,null,null,null,null,null,null,null,"2021-01-08","00:40:00",27580,27600,27570,27595,5004]
["2021-01-08","00:50:00",27590,27590,27570,27590,135,null,null,null,null,null,null,null,"2021-01-08","00:50:00",27590,27595,27570,27595,3061]
["2021-01-08","01:00:00",27590,27620,27590,27590,419,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27580,27585,6614]
["2021-01-08","01:10:00",27580,27580,27560,27570,276,null,null,null,null,null,null,null,"2021-01-08","01:10:00",27580,27585,27560,27575,4239]
["2021-01-08","01:20:00",27580,27590,27580,27590,166,null,null,null,null,null,null,null,"2021-01-08","01:20:00",27575,27595,27575,27590,3211]
["2021-01-08","01:30:00",27590,27600,27560,27580,211,null,null,null,null,null,null,null,"2021-01-08","01:30:00",27595,27600,27560,27575,3672]
["2021-01-08","01:40:00",27570,27570,27560,27560,103,null,null,null,null,null,null,null,"2021-01-08","01:40:00",27570,27575,27560,27565,1577]
["2021-01-08","01:50:00",27560,27560,27540,27540,164,null,null,null,null,null,null,null,"2021-01-08","01:50:00",27560,27560,27535,27540,2706]
["2021-01-08","02:00:00",27540,27550,27530,27530,90,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27530,27540,1302]
["2021-01-08","02:10:00",27540,27550,27530,27540,108,null,null,null,null,null,null,null,"2021-01-08","02:10:00",27540,27550,27530,27535,1848]
["2021-01-08","02:20:00",27530,27540,27530,27530,151,null,null,null,null,null,null,null,"2021-01-08","02:20:00",27530,27545,27525,27540,1682]
["2021-01-08","02:30:00",27540,27550,27540,27540,108,null,null,null,null,null,null,null,"2021-01-08","02:30:00",27540,27550,27535,27540,873]
["2021-01-08","02:40:00",27540,27540,27530,27540,74,null,null,null,null,null,null,null,"2021-01-08","02:40:00",27540,27550,27530,27540,1087]
["2021-01-08","02:50:00",27530,27550,27530,27540,36,null,null,null,null,null,null,null,"2021-01-08","02:50:00",27540,27550,27535,27545,1339]
["2021-01-08","03:00:00",27550,27560,27520,27520,127,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27560,27525,27525,1966]
["2021-01-08","03:10:00",27530,27530,27520,27530,109,null,null,null,null,null,null,null,"2021-01-08","03:10:00",27525,27535,27525,27535,1508]
["2021-01-08","03:20:00",27530,27530,27520,27520,160,null,null,null,null,null,null,null,"2021-01-08","03:20:00",27535,27535,27520,27520,1598]
["2021-01-08","03:30:00",27530,27560,27520,27560,109,null,null,null,null,null,null,null,"2021-01-08","03:30:00",27525,27560,27520,27560,1852]
["2021-01-08","03:40:00",27560,27570,27560,27570,81,null,null,null,null,null,null,null,"2021-01-08","03:40:00",27560,27580,27560,27565,1824]
["2021-01-08","03:50:00",27570,27570,27560,27560,52,null,null,null,null,null,null,null,"2021-01-08","03:50:00",27570,27575,27560,27565,1284]
["2021-01-08","04:00:00",27570,27570,27560,27570,117,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27575,27565,27570,988]
["2021-01-08","04:10:00",27560,27570,27560,27560,64,null,null,null,null,null,null,null,"2021-01-08","04:10:00",27570,27575,27555,27560,497]
["2021-01-08","04:20:00",27560,27560,27550,27550,41,null,null,null,null,null,null,null,"2021-01-08","04:20:00",27560,27565,27540,27545,1029]
["2021-01-08","04:30:00",27550,27570,27550,27570,89,null,null,null,null,null,null,null,"2021-01-08","04:30:00",27550,27570,27545,27570,894]
["2021-01-08","04:40:00",27570,27570,27560,27560,63,null,null,null,null,null,null,null,"2021-01-08","04:40:00",27570,27570,27560,27560,593]
["2021-01-08","04:50:00",27550,27590,27550,27580,108,null,null,null,null,null,null,null,"2021-01-08","04:50:00",27555,27580,27550,27580,1594]
["2021-01-08","05:00:00",27580,27600,27580,27600,207,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27600,27575,27600,2720]
["2021-01-08","05:10:00",27600,27610,27570,27590,406,null,null,null,null,null,null,null,"2021-01-08","05:10:00",27600,27610,27570,27585,4198]
["2021-01-08","05:20:00",27590,27610,27590,27600,143,null,null,null,null,null,null,null,"2021-01-08","05:20:00",27585,27610,27585,27605,1297]
["2021-01-08","05:30:00",27580,27580,27580,27580,105,null,null,null,null,null,null,null,"2021-01-08","05:30:00",27580,27580,27580,27580,1814]
["2021-01-08","08:45:00",27640,27710,27640,27670,1961,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27710,27640,27670,21065]
["2021-01-08","08:50:00",27670,27730,27670,27720,1742,null,null,null,null,null,null,null,"2021-01-08","08:50:00",27670,27720,27660,27715,17513]
["2021-01-08","09:00:00",27720,27760,27660,27750,4554,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27760,27660,27750,46295]
["2021-01-08","09:10:00",27750,27760,27670,27710,2572,null,null,null,null,null,null,null,"2021-01-08","09:10:00",27745,27770,27670,27705,27637]
["2021-01-08","09:20:00",27710,27830,27700,27810,1823,null,null,null,null,null,null,null,"2021-01-08","09:20:00",27710,27825,27700,27815,22493]
["2021-01-08","09:30:00",27820,27820,27760,27780,1567,null,null,null,null,null,null,null,"2021-01-08","09:30:00",27810,27825,27760,27780,18362]
["2021-01-08","09:40:00",27770,27840,27770,27820,1173,null,null,null,null,null,null,null,"2021-01-08","09:40:00",27780,27835,27770,27820,15856]
["2021-01-08","09:50:00",27820,27910,27820,27880,1896,null,null,null,null,null,null,null,"2021-01-08","09:50:00",27825,27905,27820,27885,22910]
["2021-01-08","10:00:00",27890,27900,27840,27850,1217,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27840,27850,16396]
["2021-01-08","10:10:00",27850,27890,27840,27850,1118,null,null,null,null,null,null,null,"2021-01-08","10:10:00",27845,27895,27840,27850,13886]
["2021-01-08","10:20:00",27850,27880,27840,27870,715,null,null,null,null,null,null,null,"2021-01-08","10:20:00",27850,27875,27835,27870,8887]
["2021-01-08","10:30:00",27870,27900,27850,27860,957,null,null,null,null,null,null,null,"2021-01-08","10:30:00",27870,27895,27845,27865,11538]
["2021-01-08","10:40:00",27860,27880,27850,27870,892,null,null,null,null,null,null,null,"2021-01-08","10:40:00",27865,27880,27840,27865,7588]
["2021-01-08","10:50:00",27860,27880,27850,27880,532,null,null,null,null,null,null,null,"2021-01-08","10:50:00",27865,27890,27850,27875,6853]
["2021-01-08","11:00:00",27880,27930,27880,27900,1652,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27925,27870,27900,16355]
["2021-01-08","11:10:00",27910,27960,27900,27940,1214,null,null,null,null,null,null,null,"2021-01-08","11:10:00",27900,27960,27900,27940,14207]
["2021-01-08","11:20:00",27940,27970,27930,27940,1089,null,null,null,null,null,null,null,"2021-01-08","11:20:00",27935,27960,27925,27930,11790]
["2021-01-08","11:30:00",27940,27960,27920,27940,707,null,null,null,null,null,null,null,"2021-01-08","11:30:00",27930,27965,27925,27945,7149]
["2021-01-08","11:40:00",27950,27970,27950,27960,374,null,null,null,null,null,null,null,"2021-01-08","11:40:00",27940,27970,27940,27960,3744]
["2021-01-08","11:50:00",27950,27950,27940,27940,281,null,null,null,null,null,null,null,"2021-01-08","11:50:00",27960,27960,27930,27935,4987]
["2021-01-08","12:00:00",27940,27950,27940,27940,280,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,27955,27935,27940,4076]
["2021-01-08","12:10:00",27940,27960,27930,27950,355,null,null,null,null,null,null,null,"2021-01-08","12:10:00",27940,27965,27930,27960,4036]
["2021-01-08","12:20:00",27960,27970,27950,27950,717,null,null,null,null,null,null,null,"2021-01-08","12:20:00",27960,27975,27945,27950,7330]
["2021-01-08","12:30:00",27950,27960,27920,27930,659,null,null,null,null,null,null,null,"2021-01-08","12:30:00",27955,27960,27915,27925,9521]
["2021-01-08","12:40:00",27930,28010,27930,27990,2588,null,null,null,null,null,null,null,"2021-01-08","12:40:00",27930,28010,27925,27990,23006]
["2021-01-08","12:50:00",27990,28030,27990,28010,717,null,null,null,null,null,null,null,"2021-01-08","12:50:00",27990,28020,27990,28015,14151]
["2021-01-08","13:00:00",28020,28050,27970,27970,1870,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,27965,27965,22709]
["2021-01-08","13:10:00",27960,27990,27930,27950,1430,null,null,null,null,null,null,null,"2021-01-08","13:10:00",27965,27990,27930,27945,19603]
["2021-01-08","13:20:00",27950,27950,27870,27880,1449,null,null,null,null,null,null,null,"2021-01-08","13:20:00",27950,27955,27870,27885,16907]
["2021-01-08","13:30:00",27890,27960,27890,27960,1156,null,null,null,null,null,null,null,"2021-01-08","13:30:00",27885,27965,27880,27955,16787]
["2021-01-08","13:40:00",27950,28010,27950,28000,1346,null,null,null,null,null,null,null,"2021-01-08","13:40:00",27955,28010,27950,28005,16057]
["2021-01-08","13:50:00",28000,28010,27990,28010,516,null,null,null,null,null,null,null,"2021-01-08","13:50:00",28005,28020,27980,28005,7273]
["2021-01-08","14:00:00",28010,28050,28010,28040,1041,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28045,28005,28030,11569]
["2021-01-08","14:10:00",28030,28060,28030,28060,844,null,null,null,null,null,null,null,"2021-01-08","14:10:00",28030,28065,28030,28060,12947]
["2021-01-08","14:20:00",28060,28080,28030,28040,762,null,null,null,null,null,null,null,"2021-01-08","14:20:00",28055,28070,28030,28045,9002]
["2021-01-08","14:30:00",28050,28050,28010,28010,1770,null,null,null,null,null,null,null,"2021-01-08","14:30:00",28045,28055,28005,28010,16721]
["2021-01-08","14:40:00",28010,28020,28000,28020,1183,null,null,null,null,null,null,null,"2021-01-08","14:40:00",28010,28025,28000,28020,12450]
["2021-01-08","14:50:00",28020,28100,28020,28090,2394,null,null,null,null,null,null,null,"2021-01-08","14:50:00",28015,28095,28015,28090,24562]
["2021-01-08","15:00:00",28080,28170,28070,28160,5295,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28170,28070,28155,48121]
["2021-01-08","15:10:00",28160,28160,28140,28140,3495,null,null,null,null,null,null,null,"2021-01-08","15:10:00",28155,28155,28140,28140,6633]
["2021-01-12","16:30:00",28150,28180,28120,28170,1158,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28175,28120,28170,13229]
["2021-01-12","16:40:00",28170,28220,28160,28220,652,null,null,null,null,null,null,null,"2021-01-12","16:40:00",28170,28220,28155,28220,8346]
["2021-01-12","16:50:00",28220,28250,28210,28250,706,null,null,null,null,null,null,null,"2021-01-12","16:50:00",28220,28255,28210,28245,11776]
["2021-01-12","17:00:00",28240,28270,28210,28210,1464,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28270,28200,28210,20357]
["2021-01-12","17:10:00",28220,28230,28200,28220,568,null,null,null,null,null,null,null,"2021-01-12","17:10:00",28210,28225,28200,28220,8750]
["2021-01-12","17:20:00",28220,28220,28180,28200,601,null,null,null,null,null,null,null,"2021-01-12","17:20:00",28220,28225,28180,28195,6861]
["2021-01-12","17:30:00",28190,28200,28170,28190,545,null,null,null,null,null,null,null,"2021-01-12","17:30:00",28190,28195,28165,28190,6214]
["2021-01-12","17:40:00",28190,28230,28190,28210,352,null,null,null,null,null,null,null,"2021-01-12","17:40:00",28190,28230,28180,28215,5635]
["2021-01-12","17:50:00",28220,28220,28180,28180,220,null,null,null,null,null,null,null,"2021-01-12","17:50:00",28215,28225,28175,28180,4167]
["2021-01-12","18:00:00",28180,28190,28140,28190,529,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28195,28140,28190,7479]
["2021-01-12","18:10:00",28190,28190,28170,28180,196,null,null,null,null,null,null,null,"2021-01-12","18:10:00",28195,28195,28170,28185,3749]
["2021-01-12","18:20:00",28180,28180,28120,28130,316,null,null,null,null,null,null,null,"2021-01-12","18:20:00",28185,28185,28120,28125,7341]
["2021-01-12","18:30:00",28130,28140,28130,28130,239,null,null,null,null,null,null,null,"2021-01-12","18:30:00",28130,28150,28125,28135,4873]
["2021-01-12","18:40:00",28130,28160,28120,28150,340,null,null,null,null,null,null,null,"2021-01-12","18:40:00",28135,28160,28120,28150,4691]
["2021-01-12","18:50:00",28150,28170,28150,28170,269,null,null,null,null,null,null,null,"2021-01-12","18:50:00",28155,28175,28150,28175,5254]
["2021-01-12","19:00:00",28170,28180,28160,28170,154,null,null,null,null,null,null,null,"2021-01-12","19:00:00",28175,28180,28155,28175,2639]
["2021-01-12","19:10:00",28180,28190,28180,28180,132,null,null,null,null,null,null,null,"2021-01-12","19:10:00",28175,28190,28170,28190,3077]
["2021-01-12","19:20:00",28190,28210,28180,28180,146,null,null,null,null,null,null,null,"2021-01-12","19:20:00",28185,28205,28175,28175,3282]
["2021-01-12","19:30:00",28180,28190,28160,28190,105,null,null,null,null,null,null,null,"2021-01-12","19:30:00",28175,28190,28160,28180,2664]
["2021-01-12","19:40:00",28180,28180,28140,28160,169,null,null,null,null,null,null,null,"2021-01-12","19:40:00",28180,28185,28145,28160,2679]
["2021-01-12","19:50:00",28160,28160,28130,28150,140,null,null,null,null,null,null,null,"2021-01-12","19:50:00",28160,28170,28135,28140,3352]
["2021-01-12","20:00:00",28140,28140,28120,28120,143,null,null,null,null,null,null,null,"2021-01-12","20:00:00",28140,28145,28125,28140,2377]
["2021-01-12","20:10:00",28140,28150,28140,28150,89,null,null,null,null,null,null,null,"2021-01-12","20:10:00",28140,28155,28140,28150,1577]
["2021-01-12","20:20:00",28160,28170,28150,28170,171,null,null,null,null,null,null,null,"2021-01-12","20:20:00",28150,28175,28150,28165,2452]
["2021-01-12","20:30:00",28160,28160,28130,28140,110,null,null,null,null,null,null,null,"2021-01-12","20:30:00",28165,28165,28130,28145,2408]
["2021-01-12","20:40:00",28150,28160,28140,28150,225,null,null,null,null,null,null,null,"2021-01-12","20:40:00",28150,28165,28140,28150,2575]
["2021-01-12","20:50:00",28150,28150,28150,28150,135,null,null,null,null,null,null,null,"2021-01-12","20:50:00",28150,28160,28145,28145,1630]
["2021-01-12","21:00:00",28150,28150,28130,28140,150,null,null,null,null,null,null,null,"2021-01-12","21:00:00",28145,28150,28125,28140,2388]
["2021-01-12","21:10:00",28140,28150,28140,28150,276,null,null,null,null,null,null,null,"2021-01-12","21:10:00",28140,28155,28140,28150,2476]
["2021-01-12","21:20:00",28150,28150,28130,28130,27,null,null,null,null,null,null,null,"2021-01-12","21:20:00",28150,28150,28130,28140,1055]
["2021-01-12","21:30:00",28130,28140,28130,28140,16,null,null,null,null,null,null,null,"2021-01-12","21:30:00",28135,28140,28130,28130,918]
["2021-01-12","21:40:00",28130,28130,28110,28120,139,null,null,null,null,null,null,null,"2021-01-12","21:40:00",28135,28140,28115,28120,1964]
["2021-01-12","21:50:00",28120,28120,28110,28110,58,null,null,null,null,null,null,null,"2021-01-12","21:50:00",28120,28125,28110,28115,1539]
["2021-01-12","22:00:00",28120,28150,28120,28140,193,null,null,null,null,null,null,null,"2021-01-12","22:00:00",28115,28145,28115,28135,3412]
["2021-01-12","22:10:00",28140,28160,28140,28160,100,null,null,null,null,null,null,null,"2021-01-12","22:10:00",28135,28160,28135,28155,2022]
["2021-01-12","22:20:00",28160,28160,28130,28140,128,null,null,null,null,null,null,null,"2021-01-12","22:20:00",28155,28160,28130,28140,2182]
["2021-01-12","22:30:00",28130,28160,28110,28160,624,null,null,null,null,null,null,null,"2021-01-12","22:30:00",28135,28170,28110,28165,9745]
["2021-01-12","22:40:00",28160,28170,28130,28130,255,null,null,null,null,null,null,null,"2021-01-12","22:40:00",28165,28170,28130,28140,4281]
["2021-01-12","22:50:00",28140,28140,28080,28090,300,null,null,null,null,null,null,null,"2021-01-12","22:50:00",28135,28140,28085,28095,5834]
["2021-01-12","23:00:00",28100,28130,28100,28130,256,null,null,null,null,null,null,null,"2021-01-12","23:00:00",28095,28140,28090,28140,4531]
["2021-01-12","23:10:00",28130,28150,28130,28150,154,null,null,null,null,null,null,null,"2021-01-12","23:10:00",28140,28160,28130,28155,3582]
["2021-01-12","23:20:00",28150,28170,28150,28150,218,null,null,null,null,null,null,null,"2021-01-12","23:20:00",28155,28170,28145,28150,3727]
["2021-01-12","23:30:00",28150,28200,28120,28120,862,null,null,null,null,null,null,null,"2021-01-12","23:30:00",28150,28195,28115,28125,14857]
["2021-01-12","23:40:00",28120,28170,28120,28140,392,null,null,null,null,null,null,null,"2021-01-12","23:40:00",28120,28180,28120,28140,7490]
["2021-01-12","23:50:00",28140,28150,28130,28150,308,null,null,null,null,null,null,null,"2021-01-12","23:50:00",28140,28155,28125,28145,4918]
["2021-01-12","00:00:00",28150,28180,28150,28170,247,null,null,null,null,null,null,null,"2021-01-12","00:00:00",28150,28185,28145,28170,5574]
["2021-01-12","00:10:00",28160,28180,28150,28180,236,null,null,null,null,null,null,null,"2021-01-12","00:10:00",28170,28185,28155,28180,3917]
["2021-01-12","00:20:00",28170,28170,28070,28070,511,null,null,null,null,null,null,null,"2021-01-12","00:20:00",28180,28180,28065,28070,10386]
["2021-01-12","00:30:00",28070,28120,28070,28110,368,null,null,null,null,null,null,null,"2021-01-12","00:30:00",28075,28130,28065,28115,7710]
["2021-01-12","00:40:00",28120,28170,28120,28160,392,null,null,null,null,null,null,null,"2021-01-12","00:40:00",28115,28170,28115,28165,7787]
["2021-01-12","00:50:00",28160,28160,28150,28150,123,null,null,null,null,null,null,null,"2021-01-12","00:50:00",28165,28170,28150,28160,2963]
["2021-01-12","01:00:00",28160,28180,28140,28140,348,null,null,null,null,null,null,null,"2021-01-12","01:00:00",28160,28180,28140,28145,5015]
["2021-01-12","01:10:00",28140,28150,28130,28140,279,null,null,null,null,null,null,null,"2021-01-12","01:10:00",28145,28160,28130,28145,4387]
["2021-01-12","01:20:00",28140,28140,28110,28140,192,null,null,null,null,null,null,null,"2021-01-12","01:20:00",28145,28150,28110,28140,3773]
["2021-01-12","01:30:00",28150,28160,28130,28150,205,null,null,null,null,null,null,null,"2021-01-12","01:30:00",28145,28165,28120,28150,3814]
["2021-01-12","01:40:00",28150,28170,28140,28160,148,null,null,null,null,null,null,null,"2021-01-12","01:40:00",28155,28165,28145,28160,2747]
["2021-01-12","01:50:00",28160,28170,28150,28160,123,null,null,null,null,null,null,null,"2021-01-12","01:50:00",28160,28175,28150,28165,2767]
["2021-01-12","02:00:00",28160,28170,28130,28170,184,null,null,null,null,null,null,null,"2021-01-12","02:00:00",28165,28175,28135,28170,2945]
["2021-01-12","02:10:00",28170,28190,28170,28190,109,null,null,null,null,null,null,null,"2021-01-12","02:10:00",28170,28190,28165,28185,2619]
["2021-01-12","02:20:00",28190,28190,28180,28180,38,null,null,null,null,null,null,null,"2021-01-12","02:20:00",28185,28195,28180,28185,1391]
["2021-01-12","02:30:00",28180,28190,28170,28180,77,null,null,null,null,null,null,null,"2021-01-12","02:30:00",28185,28195,28175,28185,1493]
["2021-01-12","02:40:00",28190,28190,28140,28150,181,null,null,null,null,null,null,null,"2021-01-12","02:40:00",28185,28190,28145,28150,3498]
["2021-01-12","02:50:00",28150,28160,28150,28160,46,null,null,null,null,null,null,null,"2021-01-12","02:50:00",28150,28165,28150,28155,1536]
["2021-01-12","03:00:00",28160,28160,28140,28150,130,null,null,null,null,null,null,null,"2021-01-12","03:00:00",28160,28160,28140,28150,1596]
["2021-01-12","03:10:00",28150,28150,28100,28100,139,null,null,null,null,null,null,null,"2021-01-12","03:10:00",28150,28150,28100,28100,2360]
["2021-01-12","03:20:00",28100,28100,28050,28080,436,null,null,null,null,null,null,null,"2021-01-12","03:20:00",28100,28100,28050,28080,6330]
["2021-01-12","03:30:00",28080,28080,28010,28050,467,null,null,null,null,null,null,null,"2021-01-12","03:30:00",28075,28085,28015,28050,6884]
["2021-01-12","03:40:00",28040,28060,28000,28050,296,null,null,null,null,null,null,null,"2021-01-12","03:40:00",28045,28065,28005,28050,6503]
["2021-01-12","03:50:00",28050,28070,28050,28060,100,null,null,null,null,null,null,null,"2021-01-12","03:50:00",28055,28070,28045,28065,2211]
["2021-01-12","04:00:00",28070,28090,28060,28080,184,null,null,null,null,null,null,null,"2021-01-12","04:00:00",28065,28090,28065,28085,3711]
["2021-01-12","04:10:00",28090,28110,28090,28100,117,null,null,null,null,null,null,null,"2021-01-12","04:10:00",28090,28110,28085,28100,2491]
["2021-01-12","04:20:00",28090,28120,28090,28120,228,null,null,null,null,null,null,null,"2021-01-12","04:20:00",28100,28130,28085,28120,3959]
["2021-01-12","04:30:00",28120,28120,28100,28110,90,null,null,null,null,null,null,null,"2021-01-12","04:30:00",28120,28125,28100,28110,1910]
["2021-01-12","04:40:00",28100,28100,28070,28100,131,null,null,null,null,null,null,null,"2021-01-12","04:40:00",28110,28110,28065,28105,2550]
["2021-01-12","04:50:00",28110,28130,28110,28130,110,null,null,null,null,null,null,null,"2021-01-12","04:50:00",28110,28140,28110,28125,3015]
["2021-01-12","05:00:00",28130,28150,28130,28150,141,null,null,null,null,null,null,null,"2021-01-12","05:00:00",28125,28150,28125,28150,2890]
["2021-01-12","05:10:00",28140,28150,28130,28140,100,null,null,null,null,null,null,null,"2021-01-12","05:10:00",28150,28155,28135,28140,2543]
["2021-01-12","05:20:00",28140,28180,28140,28180,219,null,null,null,null,null,null,null,"2021-01-12","05:20:00",28145,28185,28135,28175,1893]
["2021-01-12","05:30:00",28180,28180,28180,28180,102,null,null,null,null,null,null,null,"2021-01-12","05:30:00",28180,28180,28180,28180,2007]
["2021-01-12","08:45:00",28100,28130,28020,28040,1270,null,null,null,null,null,null,null,"2021-01-12","08:45:00",28105,28130,28020,28050,14591]
["2021-01-12","08:50:00",28040,28070,28040,28050,564,null,null,null,null,null,null,null,"2021-01-12","08:50:00",28045,28070,28030,28040,12730]
["2021-01-12","09:00:00",28050,28070,27940,28030,3334,null,null,null,null,null,null,null,"2021-01-12","09:00:00",28045,28065,27940,28040,47344]
["2021-01-12","09:10:00",28030,28090,28020,28040,1665,null,null,null,null,null,null,null,"2021-01-12","09:10:00",28035,28095,28025,28045,21359]
["2021-01-12","09:20:00",28040,28070,27990,28070,1653,null,null,null,null,null,null,null,"2021-01-12","09:20:00",28045,28080,27990,28075,21384]
["2021-01-12","09:30:00",28080,28160,28060,28150,1738,null,null,null,null,null,null,null,"2021-01-12","09:30:00",28080,28160,28055,28150,25869]
["2021-01-12","09:40:00",28150,28200,28130,28170,1276,null,null,null,null,null,null,null,"2021-01-12","09:40:00",28150,28190,28130,28170,17131]
["2021-01-12","09:50:00",28170,28270,28170,28220,2002,null,null,null,null,null,null,null,"2021-01-12","09:50:00",28165,28270,28165,28215,29297]
["2021-01-12","10:00:00",28210,28260,28190,28260,1192,null,null,null,null,null,null,null,"2021-01-12","10:00:00",28215,28270,28195,28260,17475]
["2021-01-12","10:10:00",28260,28270,28180,28220,1501,null,null,null,null,null,null,null,"2021-01-12","10:10:00",28260,28265,28175,28220,17333]
["2021-01-12","10:20:00",28220,28220,28130,28140,1364,null,null,null,null,null,null,null,"2021-01-12","10:20:00",28225,28225,28125,28135,18130]
["2021-01-12","10:30:00",28130,28170,28120,28120,1513,null,null,null,null,null,null,null,"2021-01-12","10:30:00",28130,28170,28115,28115,16025]
["2021-01-12","10:40:00",28120,28130,28080,28120,1370,null,null,null,null,null,null,null,"2021-01-12","10:40:00",28115,28135,28080,28125,16478]
["2021-01-12","10:50:00",28130,28170,28130,28160,840,null,null,null,null,null,null,null,"2021-01-12","10:50:00",28125,28175,28125,28160,9109]
["2021-01-12","11:00:00",28170,28190,28140,28160,876,null,null,null,null,null,null,null,"2021-01-12","11:00:00",28165,28195,28135,28165,12041]
["2021-01-12","11:10:00",28170,28170,28130,28140,357,null,null,null,null,null,null,null,"2021-01-12","11:10:00",28165,28170,28130,28145,7141]
["2021-01-12","11:20:00",28140,28170,28130,28170,478,null,null,null,null,null,null,null,"2021-01-12","11:20:00",28145,28165,28130,28165,7352]
["2021-01-12","11:30:00",28160,28160,28110,28140,971,null,null,null,null,null,null,null,"2021-01-12","11:30:00",28160,28170,28110,28145,9510]
["2021-01-12","11:40:00",28140,28160,28140,28150,335,null,null,null,null,null,null,null,"2021-01-12","11:40:00",28150,28165,28140,28150,5278]
["2021-01-12","11:50:00",28140,28150,28140,28150,174,null,null,null,null,null,null,null,"2021-01-12","11:50:00",28150,28155,28130,28150,2922]
["2021-01-12","12:00:00",28150,28150,28150,28150,119,null,null,null,null,null,null,null,"2021-01-12","12:00:00",28155,28160,28140,28145,2994]
["2021-01-12","12:10:00",28150,28150,28110,28120,319,null,null,null,null,null,null,null,"2021-01-12","12:10:00",28150,28155,28110,28115,4930]
["2021-01-12","12:20:00",28120,28120,28100,28110,266,null,null,null,null,null,null,null,"2021-01-12","12:20:00",28115,28120,28105,28110,3655]
["2021-01-12","12:30:00",28120,28130,28080,28130,1030,null,null,null,null,null,null,null,"2021-01-12","12:30:00",28115,28140,28085,28135,13694]
["2021-01-12","12:40:00",28130,28140,28120,28120,383,null,null,null,null,null,null,null,"2021-01-12","12:40:00",28135,28140,28115,28125,4470]
["2021-01-12","12:50:00",28120,28150,28120,28150,486,null,null,null,null,null,null,null,"2021-01-12","12:50:00",28125,28160,28125,28150,7241]
["2021-01-12","13:00:00",28140,28150,28120,28130,454,null,null,null,null,null,null,null,"2021-01-12","13:00:00",28150,28155,28120,28125,4641]
["2021-01-12","13:10:00",28130,28160,28130,28160,510,null,null,null,null,null,null,null,"2021-01-12","13:10:00",28130,28155,28125,28155,5240]
["2021-01-12","13:20:00",28160,28160,28120,28120,616,null,null,null,null,null,null,null,"2021-01-12","13:20:00",28155,28165,28110,28115,6780]
["2021-01-12","13:30:00",28110,28120,28100,28110,646,null,null,null,null,null,null,null,"2021-01-12","13:30:00",28110,28125,28100,28110,7156]
["2021-01-12","13:40:00",28110,28120,28060,28110,1581,null,null,null,null,null,null,null,"2021-01-12","13:40:00",28110,28120,28065,28115,15282]
["2021-01-12","13:50:00",28110,28120,28100,28120,501,null,null,null,null,null,null,null,"2021-01-12","13:50:00",28115,28130,28095,28120,7183]
["2021-01-12","14:00:00",28120,28130,28110,28120,497,null,null,null,null,null,null,null,"2021-01-12","14:00:00",28120,28130,28105,28130,8053]
["2021-01-12","14:10:00",28120,28150,28120,28140,406,null,null,null,null,null,null,null,"2021-01-12","14:10:00",28130,28150,28125,28140,5151]
["2021-01-12","14:20:00",28140,28140,28130,28140,396,null,null,null,null,null,null,null,"2021-01-12","14:20:00",28140,28145,28130,28140,5391]
["2021-01-12","14:30:00",28140,28210,28130,28210,1064,null,null,null,null,null,null,null,"2021-01-12","14:30:00",28145,28205,28135,28205,14362]
["2021-01-12","14:40:00",28210,28250,28190,28190,2849,null,null,null,null,null,null,null,"2021-01-12","14:40:00",28200,28245,28195,28195,24641]
["2021-01-12","14:50:00",28200,28210,28160,28160,3960,null,null,null,null,null,null,null,"2021-01-12","14:50:00",28200,28210,28150,28155,26614]
["2021-01-12","15:00:00",28160,28210,28140,28180,3837,null,null,null,null,null,null,null,"2021-01-12","15:00:00",28155,28200,28130,28185,22075]
["2021-01-12","15:10:00",28180,28190,28180,28190,1769,null,null,null,null,null,null,null,"2021-01-12","15:10:00",28190,28190,28190,28190,4114]
["2021-01-13","16:30:00",28190,28220,28170,28170,743,null,null,null,null,null,null,null,"2021-01-13","16:30:00",28190,28225,28165,28170,8047]
["2021-01-13","16:40:00",28170,28180,28170,28170,209,null,null,null,null,null,null,null,"2021-01-13","16:40:00",28170,28190,28165,28165,2844]
["2021-01-13","16:50:00",28170,28190,28170,28190,160,null,null,null,null,null,null,null,"2021-01-13","16:50:00",28170,28200,28165,28195,2338]
["2021-01-13","17:00:00",28190,28210,28180,28200,444,null,null,null,null,null,null,null,"2021-01-13","17:00:00",28190,28215,28180,28195,6365]
["2021-01-13","17:10:00",28200,28210,28190,28190,246,null,null,null,null,null,null,null,"2021-01-13","17:10:00",28190,28215,28180,28185,3716]
["2021-01-13","17:20:00",28180,28180,28160,28180,133,null,null,null,null,null,null,null,"2021-01-13","17:20:00",28185,28190,28160,28175,3245]
["2021-01-13","17:30:00",28170,28180,28160,28160,168,null,null,null,null,null,null,null,"2021-01-13","17:30:00",28175,28180,28155,28155,2129]
["2021-01-13","17:40:00",28160,28170,28150,28160,115,null,null,null,null,null,null,null,"2021-01-13","17:40:00",28155,28175,28155,28160,2234]
["2021-01-13","17:50:00",28160,28180,28160,28180,62,null,null,null,null,null,null,null,"2021-01-13","17:50:00",28160,28185,28150,28180,2141]
["2021-01-13","18:00:00",28190,28190,28180,28180,119,null,null,null,null,null,null,null,"2021-01-13","18:00:00",28185,28195,28175,28185,1712]
["2021-01-13","18:10:00",28190,28210,28190,28200,117,null,null,null,null,null,null,null,"2021-01-13","18:10:00",28180,28210,28180,28200,2196]
["2021-01-13","18:20:00",28200,28210,28190,28190,118,null,null,null,null,null,null,null,"2021-01-13","18:20:00",28200,28210,28185,28195,1873]
["2021-01-13","18:30:00",28200,28210,28190,28200,236,null,null,null,null,null,null,null,"2021-01-13","18:30:00",28195,28220,28190,28200,3220]
["2021-01-13","18:40:00",28200,28220,28200,28220,162,null,null,null,null,null,null,null,"2021-01-13","18:40:00",28195,28225,28190,28215,3157]
["2021-01-13","18:50:00",28210,28210,28200,28200,178,null,null,null,null,null,null,null,"2021-01-13","18:50:00",28220,28220,28195,28205,2518]
["2021-01-13","19:00:00",28210,28210,28200,28200,53,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28195,28205,1143]
["2021-01-13","19:10:00",28200,28200,28200,28200,26,null,null,null,null,null,null,null,"2021-01-13","19:10:00",28200,28205,28190,28195,1032]
["2021-01-13","19:20:00",28200,28200,28200,28200,61,null,null,null,null,null,null,null,"2021-01-13","19:20:00",28195,28205,28195,28200,749]
["2021-01-13","19:30:00",28200,28210,28190,28190,69,null,null,null,null,null,null,null,"2021-01-13","19:30:00",28200,28205,28185,28195,1699]
["2021-01-13","19:40:00",28190,28200,28190,28190,88,null,null,null,null,null,null,null,"2021-01-13","19:40:00",28195,28200,28180,28190,1716]
["2021-01-13","19:50:00",28180,28180,28170,28180,149,null,null,null,null,null,null,null,"2021-01-13","19:50:00",28190,28190,28170,28175,1983]
["2021-01-13","20:00:00",28180,28180,28170,28170,142,null,null,null,null,null,null,null,"2021-01-13","20:00:00",28175,28185,28165,28165,2139]
["2021-01-13","20:10:00",28160,28160,28150,28160,99,null,null,null,null,null,null,null,"2021-01-13","20:10:00",28165,28170,28150,28170,2227]
["2021-01-13","20:20:00",28170,28180,28170,28180,79,null,null,null,null,null,null,null,"2021-01-13","20:20:00",28170,28185,28165,28180,1812]
["2021-01-13","20:30:00",28180,28180,28170,28180,42,null,null,null,null,null,null,null,"2021-01-13","20:30:00",28175,28185,28175,28175,674]
["2021-01-13","20:40:00",28180,28180,28160,28170,113,null,null,null,null,null,null,null,"2021-01-13","20:40:00",28175,28180,28155,28170,1685]
["2021-01-13","20:50:00",28170,28180,28160,28180,68,null,null,null,null,null,null,null,"2021-01-13","20:50:00",28165,28175,28160,28170,1343]
["2021-01-13","21:00:00",28180,28190,28180,28190,72,null,null,null,null,null,null,null,"2021-01-13","21:00:00",28170,28195,28170,28185,1565]
["2021-01-13","21:10:00",28180,28180,28160,28160,65,null,null,null,null,null,null,null,"2021-01-13","21:10:00",28185,28185,28155,28170,1702]
["2021-01-13","21:20:00",28170,28170,28170,28170,119,null,null,null,null,null,null,null,"2021-01-13","21:20:00",28165,28175,28160,28175,1683]
["2021-01-13","21:30:00",28180,28180,28170,28170,22,null,null,null,null,null,null,null,"2021-01-13","21:30:00",28175,28180,28160,28170,902]
["2021-01-13","21:40:00",28170,28180,28170,28180,85,null,null,null,null,null,null,null,"2021-01-13","21:40:00",28170,28185,28165,28185,1606]
["2021-01-13","21:50:00",28180,28180,28180,28180,56,null,null,null,null,null,null,null,"2021-01-13","21:50:00",28185,28190,28175,28175,1684]
["2021-01-13","22:00:00",28170,28170,28170,28170,49,null,null,null,null,null,null,null,"2021-01-13","22:00:00",28175,28180,28165,28170,1188]
["2021-01-13","22:10:00",28170,28180,28160,28160,75,null,null,null,null,null,null,null,"2021-01-13","22:10:00",28170,28175,28150,28165,2038]
["2021-01-13","22:20:00",28160,28160,28140,28150,114,null,null,null,null,null,null,null,"2021-01-13","22:20:00",28165,28165,28140,28155,2697]
["2021-01-13","22:30:00",28160,28160,28150,28160,42,null,null,null,null,null,null,null,"2021-01-13","22:30:00",28155,28160,28150,28155,1433]
["2021-01-13","22:40:00",28150,28160,28150,28150,74,null,null,null,null,null,null,null,"2021-01-13","22:40:00",28155,28155,28145,28155,1245]
["2021-01-13","22:50:00",28150,28150,28110,28120,298,null,null,null,null,null,null,null,"2021-01-13","22:50:00",28150,28155,28110,28120,3847]
["2021-01-13","23:00:00",28120,28140,28120,28120,105,null,null,null,null,null,null,null,"2021-01-13","23:00:00",28125,28140,28110,28120,3703]
["2021-01-13","23:10:00",28130,28130,28120,28120,41,null,null,null,null,null,null,null,"2021-01-13","23:10:00",28125,28130,28120,28125,1785]
["2021-01-13","23:20:00",28120,28150,28120,28150,82,null,null,null,null,null,null,null,"2021-01-13","23:20:00",28125,28155,28120,28150,2448]
["2021-01-13","23:30:00",28140,28150,28120,28130,286,null,null,null,null,null,null,null,"2021-01-13","23:30:00",28145,28155,28115,28135,5408]
["2021-01-13","23:40:00",28130,28160,28130,28140,243,null,null,null,null,null,null,null,"2021-01-13","23:40:00",28135,28155,28130,28140,3264]
["2021-01-13","23:50:00",28140,28170,28090,28160,579,null,null,null,null,null,null,null,"2021-01-13","23:50:00",28140,28165,28095,28165,10738]
["2021-01-13","00:00:00",28160,28170,28150,28160,290,null,null,null,null,null,null,null,"2021-01-13","00:00:00",28165,28170,28140,28160,4161]
["2021-01-13","00:10:00",28170,28190,28160,28190,400,null,null,null,null,null,null,null,"2021-01-13","00:10:00",28165,28185,28155,28185,6159]
["2021-01-13","00:20:00",28190,28190,28170,28170,346,null,null,null,null,null,null,null,"2021-01-13","00:20:00",28185,28195,28165,28165,4375]
["2021-01-13","00:30:00",28170,28180,28170,28180,214,null,null,null,null,null,null,null,"2021-01-13","00:30:00",28170,28185,28165,28185,2923]
["2021-01-13","00:40:00",28190,28220,28180,28210,295,null,null,null,null,null,null,null,"2021-01-13","00:40:00",28185,28215,28180,28205,5751]
["2021-01-13","00:50:00",28210,28210,28190,28190,256,null,null,null,null,null,null,null,"2021-01-13","00:50:00",28205,28210,28185,28190,3010]
["2021-01-13","01:00:00",28190,28200,28180,28190,211,null,null,null,null,null,null,null,"2021-01-13","01:00:00",28190,28200,28180,28195,1925]
["2021-01-13","01:10:00",28190,28210,28190,28200,230,null,null,null,null,null,null,null,"2021-01-13","01:10:00",28200,28210,28195,28200,2535]
["2021-01-13","01:20:00",28200,28200,28180,28180,161,null,null,null,null,null,null,null,"2021-01-13","01:20:00",28200,28205,28175,28180,2370]
["2021-01-13","01:30:00",28180,28180,28170,28170,229,null,null,null,null,null,null,null,"2021-01-13","01:30:00",28180,28180,28160,28175,2775]
["2021-01-13","01:40:00",28170,28170,28160,28160,212,null,null,null,null,null,null,null,"2021-01-13","01:40:00",28170,28180,28160,28160,1883]
["2021-01-13","01:50:00",28160,28170,28140,28170,387,null,null,null,null,null,null,null,"2021-01-13","01:50:00",28160,28170,28135,28170,3648]
["2021-01-13","02:00:00",28170,28170,28110,28110,339,null,null,null,null,null,null,null,"2021-01-13","02:00:00",28170,28170,28110,28115,5082]
["2021-01-13","02:10:00",28110,28120,28080,28120,494,null,null,null,null,null,null,null,"2021-01-13","02:10:00",28115,28120,28075,28120,7989]
["2021-01-13","02:20:00",28120,28140,28110,28140,237,null,null,null,null,null,null,null,"2021-01-13","02:20:00",28120,28140,28110,28140,3753]
["2021-01-13","02:30:00",28130,28140,28120,28140,185,null,null,null,null,null,null,null,"2021-01-13","02:30:00",28135,28140,28120,28140,2596]
["2021-01-13","02:40:00",28130,28150,28130,28150,127,null,null,null,null,null,null,null,"2021-01-13","02:40:00",28135,28155,28125,28150,1705]
["2021-01-13","02:50:00",28150,28160,28150,28150,55,null,null,null,null,null,null,null,"2021-01-13","02:50:00",28150,28160,28150,28155,1480]
["2021-01-13","03:00:00",28150,28160,28140,28140,109,null,null,null,null,null,null,null,"2021-01-13","03:00:00",28155,28160,28145,28150,1685]
["2021-01-13","03:10:00",28150,28160,28150,28150,105,null,null,null,null,null,null,null,"2021-01-13","03:10:00",28145,28165,28145,28145,1421]
["2021-01-13","03:20:00",28140,28150,28130,28150,108,null,null,null,null,null,null,null,"2021-01-13","03:20:00",28145,28155,28130,28155,2008]
["2021-01-13","03:30:00",28150,28160,28150,28160,181,null,null,null,null,null,null,null,"2021-01-13","03:30:00",28155,28165,28140,28165,2095]
["2021-01-13","03:40:00",28160,28160,28160,28160,13,null,null,null,null,null,null,null,"2021-01-13","03:40:00",28160,28170,28160,28160,694]
["2021-01-13","03:50:00",28160,28160,28150,28160,100,null,null,null,null,null,null,null,"2021-01-13","03:50:00",28160,28165,28145,28155,1247]
["2021-01-13","04:00:00",28150,28170,28150,28150,86,null,null,null,null,null,null,null,"2021-01-13","04:00:00",28155,28170,28145,28150,1555]
["2021-01-13","04:10:00",28150,28160,28150,28160,52,null,null,null,null,null,null,null,"2021-01-13","04:10:00",28150,28170,28145,28160,895]
["2021-01-13","04:20:00",28160,28160,28150,28150,55,null,null,null,null,null,null,null,"2021-01-13","04:20:00",28160,28165,28150,28150,1006]
["2021-01-13","04:30:00",28160,28170,28150,28150,130,null,null,null,null,null,null,null,"2021-01-13","04:30:00",28155,28180,28140,28150,2143]
["2021-01-13","04:40:00",28150,28150,28130,28140,143,null,null,null,null,null,null,null,"2021-01-13","04:40:00",28150,28150,28120,28140,1756]
["2021-01-13","04:50:00",28140,28140,28130,28140,85,null,null,null,null,null,null,null,"2021-01-13","04:50:00",28140,28145,28125,28140,1168]
["2021-01-13","05:00:00",28140,28170,28140,28160,107,null,null,null,null,null,null,null,"2021-01-13","05:00:00",28140,28170,28140,28160,2230]
["2021-01-13","05:10:00",28160,28160,28130,28140,211,null,null,null,null,null,null,null,"2021-01-13","05:10:00",28160,28160,28130,28140,1931]
["2021-01-13","05:20:00",28150,28160,28150,28160,35,null,null,null,null,null,null,null,"2021-01-13","05:20:00",28140,28160,28140,28150,962]
["2021-01-13","05:30:00",28130,28130,28130,28130,71,null,null,null,null,null,null,null,"2021-01-13","05:30:00",28135,28135,28135,28135,1462]
["2021-01-13","08:45:00",28120,28140,28110,28130,579,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28115,28125,6826]
["2021-01-13","08:50:00",28130,28140,28100,28130,380,null,null,null,null,null,null,null,"2021-01-13","08:50:00",28120,28140,28100,28130,6631]
["2021-01-13","09:00:00",28130,28180,28110,28160,1713,null,null,null,null,null,null,null,"2021-01-13","09:00:00",28130,28180,28110,28170,25330]
["2021-01-13","09:10:00",28160,28200,28140,28200,1116,null,null,null,null,null,null,null,"2021-01-13","09:10:00",28165,28205,28145,28205,17089]
["2021-01-13","09:20:00",28200,28200,28160,28180,523,null,null,null,null,null,null,null,"2021-01-13","09:20:00",28200,28205,28165,28185,10239]
["2021-01-13","09:30:00",28190,28200,28150,28160,885,null,null,null,null,null,null,null,"2021-01-13","09:30:00",28190,28205,28150,28165,12923]
["2021-01-13","09:40:00",28160,28180,28160,28170,418,null,null,null,null,null,null,null,"2021-01-13","09:40:00",28160,28190,28155,28175,9438]
["2021-01-13","09:50:00",28180,28180,28150,28150,586,null,null,null,null,null,null,null,"2021-01-13","09:50:00",28175,28190,28145,28155,8652]
["2021-01-13","10:00:00",28160,28170,28150,28150,593,null,null,null,null,null,null,null,"2021-01-13","10:00:00",28155,28180,28145,28150,8366]
["2021-01-13","10:10:00",28140,28170,28130,28150,737,null,null,null,null,null,null,null,"2021-01-13","10:10:00",28150,28170,28135,28145,8440]
["2021-01-13","10:20:00",28150,28160,28140,28160,340,null,null,null,null,null,null,null,"2021-01-13","10:20:00",28145,28160,28130,28160,5333]
["2021-01-13","10:30:00",28160,28200,28160,28180,1120,null,null,null,null,null,null,null,"2021-01-13","10:30:00",28160,28195,28160,28175,13218]
["2021-01-13","10:40:00",28170,28180,28160,28180,549,null,null,null,null,null,null,null,"2021-01-13","10:40:00",28175,28190,28150,28180,6948]
["2021-01-13","10:50:00",28190,28290,28190,28270,2785,null,null,null,null,null,null,null,"2021-01-13","10:50:00",28180,28285,28180,28265,29548]
["2021-01-13","11:00:00",28270,28280,28220,28250,803,null,null,null,null,null,null,null,"2021-01-13","11:00:00",28270,28280,28225,28245,12020]
["2021-01-13","11:10:00",28250,28310,28250,28300,1075,null,null,null,null,null,null,null,"2021-01-13","11:10:00",28245,28305,28240,28290,15298]
["2021-01-13","11:20:00",28290,28350,28290,28330,1294,null,null,null,null,null,null,null,"2021-01-13","11:20:00",28290,28345,28290,28335,16569]
["2021-01-13","11:30:00",28340,28350,28320,28320,464,null,null,null,null,null,null,null,"2021-01-13","11:30:00",28340,28345,28310,28315,6077]
["2021-01-13","11:40:00",28320,28320,28290,28300,422,null,null,null,null,null,null,null,"2021-01-13","11:40:00",28315,28320,28300,28305,5988]
["2021-01-13","11:50:00",28310,28310,28270,28280,400,null,null,null,null,null,null,null,"2021-01-13","11:50:00",28305,28310,28275,28280,5138]
["2021-01-13","12:00:00",28280,28320,28280,28310,167,null,null,null,null,null,null,null,"2021-01-13","12:00:00",28280,28315,28280,28315,3341]
["2021-01-13","12:10:00",28310,28330,28300,28330,308,null,null,null,null,null,null,null,"2021-01-13","12:10:00",28315,28335,28305,28330,4454]
["2021-01-13","12:20:00",28320,28330,28310,28310,157,null,null,null,null,null,null,null,"2021-01-13","12:20:00",28325,28330,28310,28320,3466]
["2021-01-13","12:30:00",28320,28390,28320,28380,1366,null,null,null,null,null,null,null,"2021-01-13","12:30:00",28315,28385,28315,28385,18516]
["2021-01-13","12:40:00",28380,28380,28360,28380,682,null,null,null,null,null,null,null,"2021-01-13","12:40:00",28380,28385,28355,28380,7784]
["2021-01-13","12:50:00",28380,28490,28380,28470,2279,null,null,null,null,null,null,null,"2021-01-13","12:50:00",28385,28490,28375,28475,30279]
["2021-01-13","13:00:00",28470,28470,28420,28420,1426,null,null,null,null,null,null,null,"2021-01-13","13:00:00",28470,28470,28420,28420,15641]
["2021-01-13","13:10:00",28420,28450,28410,28440,575,null,null,null,null,null,null,null,"2021-01-13","13:10:00",28425,28445,28405,28440,10178]
["2021-01-13","13:20:00",28440,28440,28400,28400,600,null,null,null,null,null,null,null,"2021-01-13","13:20:00",28440,28450,28395,28400,9054]
["2021-01-13","13:30:00",28400,28480,28400,28470,866,null,null,null,null,null,null,null,"2021-01-13","13:30:00",28400,28475,28400,28470,10504]
["2021-01-13","13:40:00",28470,28470,28450,28460,496,null,null,null,null,null,null,null,"2021-01-13","13:40:00",28470,28470,28445,28455,6670]
["2021-01-13","13:50:00",28450,28460,28430,28440,511,null,null,null,null,null,null,null,"2021-01-13","13:50:00",28450,28460,28430,28450,5598]
["2021-01-13","14:00:00",28450,28480,28420,28480,950,null,null,null,null,null,null,null,"2021-01-13","14:00:00",28450,28475,28420,28475,10365]
["2021-01-13","14:10:00",28480,28480,28450,28450,668,null,null,null,null,null,null,null,"2021-01-13","14:10:00",28475,28485,28450,28450,9005]
["2021-01-13","14:20:00",28460,28460,28430,28430,734,null,null,null,null,null,null,null,"2021-01-13","14:20:00",28455,28460,28430,28435,9345]
["2021-01-13","14:30:00",28440,28440,28420,28430,581,null,null,null,null,null,null,null,"2021-01-13","14:30:00",28435,28435,28420,28425,10021]
["2021-01-13","14:40:00",28430,28440,28400,28440,677,null,null,null,null,null,null,null,"2021-01-13","14:40:00",28430,28445,28405,28440,12313]
["2021-01-13","14:50:00",28440,28460,28430,28440,1648,null,null,null,null,null,null,null,"2021-01-13","14:50:00",28440,28455,28430,28445,15179]
["2021-01-13","15:00:00",28440,28480,28430,28460,2651,null,null,null,null,null,null,null,"2021-01-13","15:00:00",28445,28480,28435,28460,15814]
["2021-01-13","15:10:00",28450,28460,28450,28460,2432,null,null,null,null,null,null,null,"2021-01-13","15:10:00",28465,28465,28460,28460,4821]
["2021-01-14","16:30:00",28450,28450,28430,28450,526,null,null,null,null,null,null,null,"2021-01-14","16:30:00",28450,28455,28435,28450,4983]
["2021-01-14","16:40:00",28440,28440,28430,28440,175,null,null,null,null,null,null,null,"2021-01-14","16:40:00",28445,28450,28425,28445,2214]
["2021-01-14","16:50:00",28440,28440,28440,28440,105,null,null,null,null,null,null,null,"2021-01-14","16:50:00",28450,28450,28430,28440,2054]
["2021-01-14","17:00:00",28440,28440,28410,28430,440,null,null,null,null,null,null,null,"2021-01-14","17:00:00",28435,28450,28405,28425,7304]
["2021-01-14","17:10:00",28420,28440,28420,28440,197,null,null,null,null,null,null,null,"2021-01-14","17:10:00",28425,28450,28420,28445,3452]
["2021-01-14","17:20:00",28440,28450,28420,28420,54,null,null,null,null,null,null,null,"2021-01-14","17:20:00",28440,28450,28420,28425,2095]
["2021-01-14","17:30:00",28430,28430,28390,28420,322,null,null,null,null,null,null,null,"2021-01-14","17:30:00",28425,28430,28385,28415,5836]
["2021-01-14","17:40:00",28410,28410,28400,28410,105,null,null,null,null,null,null,null,"2021-01-14","17:40:00",28410,28410,28400,28405,1801]
["2021-01-14","17:50:00",28400,28440,28400,28420,131,null,null,null,null,null,null,null,"2021-01-14","17:50:00",28405,28435,28400,28415,3079]
["2021-01-14","18:00:00",28410,28430,28400,28410,170,null,null,null,null,null,null,null,"2021-01-14","18:00:00",28415,28420,28395,28405,2999]
["2021-01-14","18:10:00",28410,28460,28410,28460,283,null,null,null,null,null,null,null,"2021-01-14","18:10:00",28410,28460,28410,28460,4415]
["2021-01-14","18:20:00",28460,28460,28450,28450,147,null,null,null,null,null,null,null,"2021-01-14","18:20:00",28460,28460,28445,28445,3721]
["2021-01-14","18:30:00",28450,28450,28450,28450,16,null,null,null,null,null,null,null,"2021-01-14","18:30:00",28450,28460,28445,28455,1580]
["2021-01-14","18:40:00",28450,28450,28440,28440,104,null,null,null,null,null,null,null,"2021-01-14","18:40:00",28455,28455,28435,28435,2162]
["2021-01-14","18:50:00",28440,28440,28420,28430,178,null,null,null,null,null,null,null,"2021-01-14","18:50:00",28440,28445,28420,28430,3235]
["2021-01-14","19:00:00",28440,28440,28430,28430,22,null,null,null,null,null,null,null,"2021-01-14","19:00:00",28430,28440,28430,28435,1312]
["2021-01-14","19:10:00",28430,28430,28430,28430,69,null,null,null,null,null,null,null,"2021-01-14","19:10:00",28435,28440,28425,28430,1599]
["2021-01-14","19:20:00",28430,28430,28410,28410,117,null,null,null,null,null,null,null,"2021-01-14","19:20:00",28430,28435,28405,28405,2051]
["2021-01-14","19:30:00",28410,28410,28370,28380,403,null,null,null,null,null,null,null,"2021-01-14","19:30:00",28405,28410,28370,28380,9327]
["2021-01-14","19:40:00",28380,28400,28380,28390,229,null,null,null,null,null,null,null,"2021-01-14","19:40:00",28375,28395,28370,28395,3777]
["2021-01-14","19:50:00",28400,28410,28400,28400,137,null,null,null,null,null,null,null,"2021-01-14","19:50:00",28395,28415,28390,28400,2569]
["2021-01-14","20:00:00",28410,28420,28410,28410,52,null,null,null,null,null,null,null,"2021-01-14","20:00:00",28400,28415,28400,28410,1635]
["2021-01-14","20:10:00",28410,28430,28410,28430,164,null,null,null,null,null,null,null,"2021-01-14","20:10:00",28410,28435,28405,28430,3275]
["2021-01-14","20:20:00",28430,28440,28400,28400,128,null,null,null,null,null,null,null,"2021-01-14","20:20:00",28435,28435,28390,28395,3248]
["2021-01-14","20:30:00",28390,28400,28380,28400,148,null,null,null,null,null,null,null,"2021-01-14","20:30:00",28390,28400,28370,28400,3361]
["2021-01-14","20:40:00",28400,28400,28390,28390,63,null,null,null,null,null,null,null,"2021-01-14","20:40:00",28405,28405,28390,28395,2303]
["2021-01-14","20:50:00",28400,28400,28400,28400,51,null,null,null,null,null,null,null,"2021-01-14","20:50:00",28400,28405,28390,28395,1393]
["2021-01-14","21:00:00",28400,28400,28380,28380,157,null,null,null,null,null,null,null,"2021-01-14","21:00:00",28395,28400,28375,28375,2587]
["2021-01-14","21:10:00",28380,28380,28370,28380,211,null,null,null,null,null,null,null,"2021-01-14","21:10:00",28380,28385,28365,28375,4122]
["2021-01-14","21:20:00",28380,28380,28380,28380,58,null,null,null,null,null,null,null,"2021-01-14","21:20:00",28375,28390,28370,28375,2586]
["2021-01-14","21:30:00",28370,28370,28360,28370,145,null,null,null,null,null,null,null,"2021-01-14","21:30:00",28375,28380,28355,28375,4323]
["2021-01-14","21:40:00",28370,28380,28370,28380,27,null,null,null,null,null,null,null,"2021-01-14","21:40:00",28375,28380,28365,28375,2088]
["2021-01-14","21:50:00",28370,28370,28350,28360,274,null,null,null,null,null,null,null,"2021-01-14","21:50:00",28375,28375,28345,28360,5491]
["2021-01-14","22:00:00",28360,28370,28360,28370,77,null,null,null,null,null,null,null,"2021-01-14","22:00:00",28360,28380,28355,28375,2288]
["2021-01-14","22:10:00",28370,28390,28370,28390,86,null,null,null,null,null,null,null,"2021-01-14","22:10:00",28375,28395,28370,28390,2208]
["2021-01-14","22:20:00",28390,28400,28390,28400,113,null,null,null,null,null,null,null,"2021-01-14","22:20:00",28390,28410,28390,28395,3315]
["2021-01-14","22:30:00",28400,28410,28400,28400,198,null,null,null,null,null,null,null,"2021-01-14","22:30:00",28395,28410,28395,28400,3796]
["2021-01-14","22:40:00",28390,28400,28390,28390,140,null,null,null,null,null,null,null,"2021-01-14","22:40:00",28395,28400,28385,28400,2367]
["2021-01-14","22:50:00",28400,28400,28390,28390,64,null,null,null,null,null,null,null,"2021-01-14","22:50:00",28400,28405,28385,28390,1741]
["2021-01-14","23:00:00",28400,28410,28400,28410,74,null,null,null,null,null,null,null,"2021-01-14","23:00:00",28390,28415,28390,28410,1811]
["2021-01-14","23:10:00",28410,28410,28400,28400,79,null,null,null,null,null,null,null,"2021-01-14","23:10:00",28410,28415,28400,28405,1945]
["2021-01-14","23:20:00",28400,28420,28400,28420,52,null,null,null,null,null,null,null,"2021-01-14","23:20:00",28405,28420,28400,28420,1942]
["2021-01-14","23:30:00",28420,28430,28410,28410,224,null,null,null,null,null,null,null,"2021-01-14","23:30:00",28415,28430,28405,28405,5151]
["2021-01-14","23:40:00",28410,28420,28410,28410,229,null,null,null,null,null,null,null,"2021-01-14","23:40:00",28410,28425,28400,28410,4807]
["2021-01-14","23:50:00",28410,28430,28400,28410,219,null,null,null,null,null,null,null,"2021-01-14","23:50:00",28410,28435,28400,28405,5237]
["2021-01-14","00:00:00",28410,28410,28360,28390,298,null,null,null,null,null,null,null,"2021-01-14","00:00:00",28410,28415,28360,28400,7290]
["2021-01-14","00:10:00",28400,28440,28400,28430,313,null,null,null,null,null,null,null,"2021-01-14","00:10:00",28400,28435,28400,28430,4622]
["2021-01-14","00:20:00",28430,28440,28420,28440,210,null,null,null,null,null,null,null,"2021-01-14","00:20:00",28430,28440,28415,28440,3062]
["2021-01-14","00:30:00",28440,28440,28420,28430,110,null,null,null,null,null,null,null,"2021-01-14","00:30:00",28435,28440,28420,28430,1947]
["2021-01-14","00:40:00",28430,28430,28420,28430,101,null,null,null,null,null,null,null,"2021-01-14","00:40:00",28430,28430,28420,28425,1643]
["2021-01-14","00:50:00",28430,28460,28430,28460,259,null,null,null,null,null,null,null,"2021-01-14","00:50:00",28430,28470,28430,28470,5053]
["2021-01-14","01:00:00",28470,28480,28440,28460,403,null,null,null,null,null,null,null,"2021-01-14","01:00:00",28470,28485,28440,28455,6779]
["2021-01-14","01:10:00",28460,28460,28430,28440,127,null,null,null,null,null,null,null,"2021-01-14","01:10:00",28460,28465,28430,28440,2623]
["2021-01-14","01:20:00",28440,28460,28440,28450,71,null,null,null,null,null,null,null,"2021-01-14","01:20:00",28440,28460,28440,28445,1515]
["2021-01-14","01:30:00",28440,28450,28430,28450,72,null,null,null,null,null,null,null,"2021-01-14","01:30:00",28445,28455,28435,28455,1427]
["2021-01-14","01:40:00",28460,28460,28430,28430,47,null,null,null,null,null,null,null,"2021-01-14","01:40:00",28455,28465,28420,28420,2119]
["2021-01-14","01:50:00",28420,28430,28420,28430,109,null,null,null,null,null,null,null,"2021-01-14","01:50:00",28420,28435,28420,28425,2023]
["2021-01-14","02:00:00",28430,28430,28410,28410,118,null,null,null,null,null,null,null,"2021-01-14","02:00:00",28425,28430,28405,28405,1395]
["2021-01-14","02:10:00",28410,28410,28400,28400,95,null,null,null,null,null,null,null,"2021-01-14","02:10:00",28405,28415,28395,28400,1588]
["2021-01-14","02:20:00",28400,28420,28400,28420,92,null,null,null,null,null,null,null,"2021-01-14","02:20:00",28400,28420,28395,28420,1373]
["2021-01-14","02:30:00",28420,28420,28410,28420,33,null,null,null,null,null,null,null,"2021-01-14","02:30:00",28420,28425,28405,28420,1069]
["2021-01-14","02:40:00",28430,28440,28430,28440,82,null,null,null,null,null,null,null,"2021-01-14","02:40:00",28420,28450,28420,28450,1166]
["2021-01-14","02:50:00",28450,28460,28450,28460,10,null,null,null,null,null,null,null,"2021-01-14","02:50:00",28450,28460,28440,28455,1529]
["2021-01-14","03:00:00",28450,28450,28450,28450,93,null,null,null,null,null,null,null,"2021-01-14","03:00:00",28450,28455,28440,28450,1082]
["2021-01-14","03:10:00",28450,28450,28450,28450,30,null,null,null,null,null,null,null,"2021-01-14","03:10:00",28450,28460,28445,28450,1001]
["2021-01-14","03:20:00",28450,28450,28440,28450,53,null,null,null,null,null,null,null,"2021-01-14","03:20:00",28445,28450,28440,28445,589]
["2021-01-14","03:30:00",28450,28450,28450,28450,10,null,null,null,null,null,null,null,"2021-01-14","03:30:00",28450,28460,28445,28455,386]
["2021-01-14","03:40:00",28450,28450,28440,28450,31,null,null,null,null,null,null,null,"2021-01-14","03:40:00",28455,28455,28445,28445,490]
["2021-01-14","03:50:00",28450,28460,28450,28460,58,null,null,null,null,null,null,null,"2021-01-14","03:50:00",28445,28470,28445,28465,1395]
["2021-01-14","04:00:00",28470,28480,28440,28470,462,null,null,null,null,null,null,null,"2021-01-14","04:00:00",28460,28490,28440,28480,6650]
["2021-01-14","04:10:00",28480,28480,28470,28480,35,null,null,null,null,null,null,null,"2021-01-14","04:10:00",28480,28490,28470,28485,1587]
["2021-01-14","04:20:00",28480,28480,28470,28470,87,null,null,null,null,null,null,null,"2021-01-14","04:20:00",28480,28480,28465,28480,581]
["2021-01-14","04:30:00",28480,28490,28480,28490,135,null,null,null,null,null,null,null,"2021-01-14","04:30:00",28480,28495,28480,28485,1644]
["2021-01-14","04:40:00",28480,28480,28460,28460,88,null,null,null,null,null,null,null,"2021-01-14","04:40:00",28480,28490,28455,28455,1264]
["2021-01-14","04:50:00",28460,28470,28450,28470,75,null,null,null,null,null,null,null,"2021-01-14","04:50:00",28455,28480,28450,28470,1198]
["2021-01-14","05:00:00",28470,28470,28440,28440,110,null,null,null,null,null,null,null,"2021-01-14","05:00:00",28470,28475,28430,28440,1763]
["2021-01-14","05:10:00",28440,28450,28440,28450,81,null,null,null,null,null,null,null,"2021-01-14","05:10:00",28435,28455,28435,28450,851]
["2021-01-14","05:20:00",28450,28460,28450,28450,50,null,null,null,null,null,null,null,"2021-01-14","05:20:00",28450,28455,28440,28445,1397]
["2021-01-14","05:30:00",28420,28420,28420,28420,119,null,null,null,null,null,null,null,"2021-01-14","05:30:00",28415,28415,28415,28415,1568]
["2021-01-14","08:45:00",28400,28440,28400,28430,659,null,null,null,null,null,null,null,"2021-01-14","08:45:00",28400,28440,28400,28425,8691]
["2021-01-14","08:50:00",28420,28440,28410,28430,267,null,null,null,null,null,null,null,"2021-01-14","08:50:00",28420,28435,28410,28425,4076]
["2021-01-14","09:00:00",28420,28570,28390,28560,2449,null,null,null,null,null,null,null,"2021-01-14","09:00:00",28425,28560,28385,28560,42490]
["2021-01-14","09:10:00",28560,28700,28550,28690,3235,null,null,null,null,null,null,null,"2021-01-14","09:10:00",28560,28695,28550,28680,43611]
["2021-01-14","09:20:00",28680,28710,28640,28680,2310,null,null,null,null,null,null,null,"2021-01-14","09:20:00",28685,28705,28635,28680,26127]
["2021-01-14","09:30:00",28670,28690,28650,28690,1065,null,null,null,null,null,null,null,"2021-01-14","09:30:00",28680,28700,28650,28690,15842]
["2021-01-14","09:40:00",28690,28750,28680,28680,2022,null,null,null,null,null,null,null,"2021-01-14","09:40:00",28690,28745,28685,28685,27246]
["2021-01-14","09:50:00",28680,28690,28660,28680,1050,null,null,null,null,null,null,null,"2021-01-14","09:50:00",28685,28695,28660,28675,11943]
["2021-01-14","10:00:00",28680,28710,28670,28710,864,null,null,null,null,null,null,null,"2021-01-14","10:00:00",28670,28715,28665,28710,11433]
["2021-01-14","10:10:00",28710,28720,28670,28700,718,null,null,null,null,null,null,null,"2021-01-14","10:10:00",28710,28715,28665,28700,10519]
["2021-01-14","10:20:00",28700,28730,28700,28730,863,null,null,null,null,null,null,null,"2021-01-14","10:20:00",28700,28730,28700,28725,9956]
["2021-01-14","10:30:00",28730,28780,28730,28770,1609,null,null,null,null,null,null,null,"2021-01-14","10:30:00",28730,28775,28720,28775,20715]
["2021-01-14","10:40:00",28770,28810,28770,28780,1566,null,null,null,null,null,null,null,"2021-01-14","10:40:00",28770,28810,28765,28785,19211]
["2021-01-14","10:50:00",28780,28820,28780,28800,1005,null,null,null,null,null,null,null,"2021-01-14","10:50:00",28780,28810,28775,28805,13726]
["2021-01-14","11:00:00",28810,28830,28770,28800,1130,null,null,null,null,null,null,null,"2021-01-14","11:00:00",28805,28820,28770,28800,15850]
["2021-01-14","11:10:00",28790,28810,28780,28800,847,null,null,null,null,null,null,null,"2021-01-14","11:10:00",28795,28815,28780,28795,10571]
["2021-01-14","11:20:00",28800,28840,28780,28830,925,null,null,null,null,null,null,null,"2021-01-14","11:20:00",28795,28835,28775,28825,12339]
["2021-01-14","11:30:00",28830,28870,28820,28860,1586,null,null,null,null,null,null,null,"2021-01-14","11:30:00",28825,28865,28825,28860,17164]
["2021-01-14","11:40:00",28860,28880,28840,28870,1079,null,null,null,null,null,null,null,"2021-01-14","11:40:00",28860,28875,28835,28865,11134]
["2021-01-14","11:50:00",28860,28890,28860,28870,625,null,null,null,null,null,null,null,"2021-01-14","11:50:00",28865,28890,28855,28870,8169]
["2021-01-14","12:00:00",28870,28880,28840,28850,666,null,null,null,null,null,null,null,"2021-01-14","12:00:00",28870,28880,28845,28855,9163]
["2021-01-14","12:10:00",28850,28910,28850,28890,966,null,null,null,null,null,null,null,"2021-01-14","12:10:00",28850,28905,28850,28900,8377]
["2021-01-14","12:20:00",28900,28900,28870,28870,534,null,null,null,null,null,null,null,"2021-01-14","12:20:00",28895,28900,28865,28870,6694]
["2021-01-14","12:30:00",28880,28940,28870,28930,1868,null,null,null,null,null,null,null,"2021-01-14","12:30:00",28875,28935,28875,28935,20219]
["2021-01-14","12:40:00",28930,28940,28900,28910,1217,null,null,null,null,null,null,null,"2021-01-14","12:40:00",28930,28935,28905,28910,13268]
["2021-01-14","12:50:00",28910,28930,28900,28930,926,null,null,null,null,null,null,null,"2021-01-14","12:50:00",28910,28930,28895,28930,10243]
["2021-01-14","13:00:00",28930,28960,28920,28950,860,null,null,null,null,null,null,null,"2021-01-14","13:00:00",28930,28960,28920,28955,11864]
["2021-01-14","13:10:00",28950,28950,28930,28940,551,null,null,null,null,null,null,null,"2021-01-14","13:10:00",28950,28955,28925,28945,7268]
["2021-01-14","13:20:00",28950,28960,28880,28890,610,null,null,null,null,null,null,null,"2021-01-14","13:20:00",28945,28960,28880,28890,9774]
["2021-01-14","13:30:00",28890,28950,28890,28930,576,null,null,null,null,null,null,null,"2021-01-14","13:30:00",28890,28940,28890,28935,8648]
["2021-01-14","13:40:00",28940,28950,28930,28950,656,null,null,null,null,null,null,null,"2021-01-14","13:40:00",28935,28955,28930,28940,9112]
["2021-01-14","13:50:00",28940,28970,28930,28960,796,null,null,null,null,null,null,null,"2021-01-14","13:50:00",28940,28965,28930,28960,9085]
["2021-01-14","14:00:00",28960,28960,28750,28800,5964,null,null,null,null,null,null,null,"2021-01-14","14:00:00",28955,28960,28755,28800,60073]
["2021-01-14","14:10:00",28800,28830,28580,28580,7083,null,null,null,null,null,null,null,"2021-01-14","14:10:00",28800,28830,28575,28585,62623]
["2021-01-14","14:20:00",28580,28670,28550,28630,5907,null,null,null,null,null,null,null,"2021-01-14","14:20:00",28580,28675,28555,28630,53360]
["2021-01-14","14:30:00",28630,28700,28580,28690,3308,null,null,null,null,null,null,null,"2021-01-14","14:30:00",28630,28705,28575,28685,33319]
["2021-01-14","14:40:00",28680,28760,28610,28760,3498,null,null,null,null,null,null,null,"2021-01-14","14:40:00",28690,28760,28610,28760,34590]
["2021-01-14","14:50:00",28750,28750,28630,28670,6064,null,null,null,null,null,null,null,"2021-01-14","14:50:00",28755,28755,28630,28670,41856]
["2021-01-14","15:00:00",28660,28790,28650,28770,3515,null,null,null,null,null,null,null,"2021-01-14","15:00:00",28665,28785,28655,28760,29332]
["2021-01-14","15:10:00",28810,28810,28810,28810,2283,null,null,null,null,null,null,null,"2021-01-14","15:10:00",28760,28810,28760,28810,5861]
["2021-01-15","16:30:00",28800,28820,28780,28800,949,null,null,null,null,null,null,null,"2021-01-15","16:30:00",28800,28815,28780,28800,9295]
["2021-01-15","16:40:00",28810,28810,28780,28800,305,null,null,null,null,null,null,null,"2021-01-15","16:40:00",28800,28810,28780,28805,3713]
["2021-01-15","16:50:00",28800,28820,28790,28810,239,null,null,null,null,null,null,null,"2021-01-15","16:50:00",28800,28820,28785,28805,4075]
["2021-01-15","17:00:00",28800,28810,28770,28810,763,null,null,null,null,null,null,null,"2021-01-15","17:00:00",28800,28820,28775,28815,11836]
["2021-01-15","17:10:00",28810,28880,28810,28870,578,null,null,null,null,null,null,null,"2021-01-15","17:10:00",28810,28880,28805,28870,10479]
["2021-01-15","17:20:00",28870,28880,28850,28850,463,null,null,null,null,null,null,null,"2021-01-15","17:20:00",28870,28880,28845,28850,7361]
["2021-01-15","17:30:00",28840,28870,28840,28860,285,null,null,null,null,null,null,null,"2021-01-15","17:30:00",28850,28865,28830,28860,5657]
["2021-01-15","17:40:00",28870,28900,28870,28870,450,null,null,null,null,null,null,null,"2021-01-15","17:40:00",28860,28905,28860,28875,9397]
["2021-01-15","17:50:00",28870,28880,28860,28860,457,null,null,null,null,null,null,null,"2021-01-15","17:50:00",28875,28885,28855,28860,5744]
["2021-01-15","18:00:00",28860,28880,28850,28860,403,null,null,null,null,null,null,null,"2021-01-15","18:00:00",28860,28875,28850,28860,5058]
["2021-01-15","18:10:00",28870,28880,28860,28870,173,null,null,null,null,null,null,null,"2021-01-15","18:10:00",28860,28880,28855,28870,3320]
["2021-01-15","18:20:00",28860,28890,28860,28880,156,null,null,null,null,null,null,null,"2021-01-15","18:20:00",28865,28895,28860,28880,4048]
["2021-01-15","18:30:00",28880,28900,28880,28890,178,null,null,null,null,null,null,null,"2021-01-15","18:30:00",28885,28900,28875,28890,3276]
["2021-01-15","18:40:00",28890,28900,28880,28890,135,null,null,null,null,null,null,null,"2021-01-15","18:40:00",28890,28900,28880,28890,3114]
["2021-01-15","18:50:00",28900,28900,28880,28880,56,null,null,null,null,null,null,null,"2021-01-15","18:50:00",28890,28900,28875,28880,1794]
["2021-01-15","19:00:00",28880,28880,28860,28860,222,null,null,null,null,null,null,null,"2021-01-15","19:00:00",28880,28885,28855,28860,3234]
["2021-01-15","19:10:00",28860,28870,28850,28870,167,null,null,null,null,null,null,null,"2021-01-15","19:10:00",28860,28875,28855,28870,2893]
["2021-01-15","19:20:00",28860,28860,28840,28840,143,null,null,null,null,null,null,null,"2021-01-15","19:20:00",28865,28865,28840,28845,3265]
["2021-01-15","19:30:00",28840,28860,28810,28820,355,null,null,null,null,null,null,null,"2021-01-15","19:30:00",28840,28860,28810,28815,5390]
["2021-01-15","19:40:00",28820,28830,28800,28810,598,null,null,null,null,null,null,null,"2021-01-15","19:40:00",28815,28830,28790,28820,7207]
["2021-01-15","19:50:00",28820,28820,28800,28810,277,null,null,null,null,null,null,null,"2021-01-15","19:50:00",28815,28820,28795,28820,4128]
["2021-01-15","20:00:00",28820,28830,28820,28820,150,null,null,null,null,null,null,null,"2021-01-15","20:00:00",28820,28835,28815,28820,3181]
["2021-01-15","20:10:00",28820,28820,28800,28810,145,null,null,null,null,null,null,null,"2021-01-15","20:10:00",28820,28820,28790,28815,3704]
["2021-01-15","20:20:00",28820,28820,28800,28800,241,null,null,null,null,null,null,null,"2021-01-15","20:20:00",28815,28825,28795,28800,3175]
["2021-01-15","20:30:00",28810,28810,28800,28800,137,null,null,null,null,null,null,null,"2021-01-15","20:30:00",28805,28810,28795,28800,2423]
["2021-01-15","20:40:00",28810,28820,28810,28820,92,null,null,null,null,null,null,null,"2021-01-15","20:40:00",28800,28820,28800,28815,2377]
["2021-01-15","20:50:00",28820,28830,28820,28820,84,null,null,null,null,null,null,null,"2021-01-15","20:50:00",28815,28830,28815,28825,2098]
["2021-01-15","21:00:00",28820,28840,28820,28840,297,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28845,28820,28840,2939]
["2021-01-15","21:10:00",28850,28860,28850,28860,102,null,null,null,null,null,null,null,"2021-01-15","21:10:00",28845,28860,28840,28850,2512]
["2021-01-15","21:20:00",28860,28860,28850,28850,51,null,null,null,null,null,null,null,"2021-01-15","21:20:00",28850,28855,28840,28845,1052]
["2021-01-15","21:30:00",28850,28850,28840,28850,125,null,null,null,null,null,null,null,"2021-01-15","21:30:00",28845,28855,28835,28855,1931]
["2021-01-15","21:40:00",28850,28860,28840,28850,103,null,null,null,null,null,null,null,"2021-01-15","21:40:00",28855,28855,28840,28850,1548]
["2021-01-15","21:50:00",28860,28870,28860,28870,77,null,null,null,null,null,null,null,"2021-01-15","21:50:00",28850,28870,28850,28860,2307]
["2021-01-15","22:00:00",28870,28870,28850,28860,134,null,null,null,null,null,null,null,"2021-01-15","22:00:00",28860,28865,28850,28860,2851]
["2021-01-15","22:10:00",28860,28860,28850,28850,108,null,null,null,null,null,null,null,"2021-01-15","22:10:00",28855,28865,28845,28850,2032]
["2021-01-15","22:20:00",28860,28860,28840,28850,15,null,null,null,null,null,null,null,"2021-01-15","22:20:00",28855,28855,28840,28855,1025]
["2021-01-15","22:30:00",28850,28860,28840,28860,142,null,null,null,null,null,null,null,"2021-01-15","22:30:00",28850,28860,28840,28855,2224]
["2021-01-15","22:40:00",28850,28850,28840,28850,110,null,null,null,null,null,null,null,"2021-01-15","22:40:00",28855,28855,28835,28850,1435]
["2021-01-15","22:50:00",28850,28860,28850,28850,56,null,null,null,null,null,null,null,"2021-01-15","22:50:00",28850,28850,28840,28845,816]
["2021-01-15","23:00:00",28850,28860,28850,28850,130,null,null,null,null,null,null,null,"2021-01-15","23:00:00",28850,28860,28840,28850,1941]
["2021-01-15","23:10:00",28860,28870,28860,28860,68,null,null,null,null,null,null,null,"2021-01-15","23:10:00",28855,28870,28850,28860,1844]
["2021-01-15","23:20:00",28860,28860,28850,28850,53,null,null,null,null,null,null,null,"2021-01-15","23:20:00",28860,28860,28850,28850,1448]
["2021-01-15","23:30:00",28850,28880,28850,28880,399,null,null,null,null,null,null,null,"2021-01-15","23:30:00",28850,28890,28845,28880,6303]
["2021-01-15","23:40:00",28890,28900,28870,28900,343,null,null,null,null,null,null,null,"2021-01-15","23:40:00",28885,28900,28870,28900,6408]
["2021-01-15","23:50:00",28900,28920,28880,28910,314,null,null,null,null,null,null,null,"2021-01-15","23:50:00",28900,28920,28875,28920,6052]
["2021-01-15","00:00:00",28920,28930,28890,28910,718,null,null,null,null,null,null,null,"2021-01-15","00:00:00",28920,28940,28900,28905,10869]
["2021-01-15","00:10:00",28910,28950,28910,28940,355,null,null,null,null,null,null,null,"2021-01-15","00:10:00",28910,28945,28910,28945,5286]
["2021-01-15","00:20:00",28940,28940,28920,28930,323,null,null,null,null,null,null,null,"2021-01-15","00:20:00",28940,28945,28925,28930,2778]
["2021-01-15","00:30:00",28930,28930,28900,28910,372,null,null,null,null,null,null,null,"2021-01-15","00:30:00",28935,28935,28905,28910,5395]
["2021-01-15","00:40:00",28910,28920,28890,28910,135,null,null,null,null,null,null,null,"2021-01-15","00:40:00",28905,28920,28895,28910,2253]
["2021-01-15","00:50:00",28910,28910,28880,28880,260,null,null,null,null,null,null,null,"2021-01-15","00:50:00",28910,28910,28875,28890,3615]
["2021-01-15","01:00:00",28890,28890,28870,28880,127,null,null,null,null,null,null,null,"2021-01-15","01:00:00",28890,28890,28870,28885,3031]
["2021-01-15","01:10:00",28890,28910,28890,28890,155,null,null,null,null,null,null,null,"2021-01-15","01:10:00",28890,28910,28885,28890,3394]
["2021-01-15","01:20:00",28900,28900,28890,28890,184,null,null,null,null,null,null,null,"2021-01-15","01:20:00",28895,28905,28885,28885,2318]
["2021-01-15","01:30:00",28890,28910,28890,28890,246,null,null,null,null,null,null,null,"2021-01-15","01:30:00",28890,28920,28885,28885,3049]
["2021-01-15","01:40:00",28890,28900,28890,28890,166,null,null,null,null,null,null,null,"2021-01-15","01:40:00",28885,28905,28880,28885,1995]
["2021-01-15","01:50:00",28880,28900,28880,28890,87,null,null,null,null,null,null,null,"2021-01-15","01:50:00",28885,28900,28880,28885,1161]
["2021-01-15","02:00:00",28880,28900,28880,28890,74,null,null,null,null,null,null,null,"2021-01-15","02:00:00",28885,28900,28880,28890,1400]
["2021-01-15","02:10:00",28880,28920,28880,28920,105,null,null,null,null,null,null,null,"2021-01-15","02:10:00",28885,28915,28885,28915,1701]
["2021-01-15","02:20:00",28910,28910,28910,28910,55,null,null,null,null,null,null,null,"2021-01-15","02:20:00",28915,28920,28900,28905,1597]
["2021-01-15","02:30:00",28910,28910,28890,28890,110,null,null,null,null,null,null,null,"2021-01-15","02:30:00",28905,28910,28885,28890,1466]
["2021-01-15","02:40:00",28880,28880,28870,28880,152,null,null,null,null,null,null,null,"2021-01-15","02:40:00",28890,28890,28865,28880,2458]
["2021-01-15","02:50:00",28880,28910,28880,28910,131,null,null,null,null,null,null,null,"2021-01-15","02:50:00",28880,28915,28875,28910,2611]
["2021-01-15","03:00:00",28910,28920,28910,28910,131,null,null,null,null,null,null,null,"2021-01-15","03:00:00",28905,28915,28900,28915,1588]
["2021-01-15","03:10:00",28910,28910,28910,28910,28,null,null,null,null,null,null,null,"2021-01-15","03:10:00",28915,28920,28900,28915,1058]
["2021-01-15","03:20:00",28920,28920,28900,28900,264,null,null,null,null,null,null,null,"2021-01-15","03:20:00",28915,28920,28895,28900,3582]
["2021-01-15","03:30:00",28900,28910,28900,28910,107,null,null,null,null,null,null,null,"2021-01-15","03:30:00",28900,28910,28895,28910,1116]
["2021-01-15","03:40:00",28910,28910,28910,28910,17,null,null,null,null,null,null,null,"2021-01-15","03:40:00",28910,28915,28905,28915,484]
["2021-01-15","03:50:00",28910,28910,28900,28900,26,null,null,null,null,null,null,null,"2021-01-15","03:50:00",28915,28915,28895,28895,629]
["2021-01-15","04:00:00",28900,28910,28900,28910,108,null,null,null,null,null,null,null,"2021-01-15","04:00:00",28895,28920,28890,28915,1571]
["2021-01-15","04:10:00",28920,28920,28910,28920,71,null,null,null,null,null,null,null,"2021-01-15","04:10:00",28920,28930,28905,28915,1416]
["2021-01-15","04:20:00",28920,28920,28890,28890,76,null,null,null,null,null,null,null,"2021-01-15","04:20:00",28915,28915,28885,28895,927]
["2021-01-15","04:30:00",28890,28890,28890,28890,10,null,null,null,null,null,null,null,"2021-01-15","04:30:00",28890,28895,28885,28885,495]
["2021-01-15","04:40:00",28890,28890,28890,28890,62,null,null,null,null,null,null,null,"2021-01-15","04:40:00",28890,28895,28885,28885,880]
["2021-01-15","04:50:00",28890,28890,28880,28890,76,null,null,null,null,null,null,null,"2021-01-15","04:50:00",28890,28895,28875,28890,981]
["2021-01-15","05:00:00",28890,28890,28870,28870,58,null,null,null,null,null,null,null,"2021-01-15","05:00:00",28895,28895,28865,28870,2217]
["2021-01-15","05:10:00",28870,28870,28830,28830,328,null,null,null,null,null,null,null,"2021-01-15","05:10:00",28870,28870,28830,28830,5050]
["2021-01-15","05:20:00",28830,28860,28830,28840,160,null,null,null,null,null,null,null,"2021-01-15","05:20:00",28830,28860,28830,28845,1478]
["2021-01-15","05:30:00",28850,28850,28850,28850,107,null,null,null,null,null,null,null,"2021-01-15","05:30:00",28850,28850,28850,28850,1660]
["2021-01-15","08:45:00",28840,28900,28840,28880,927,null,null,null,null,null,null,null,"2021-01-15","08:45:00",28845,28900,28845,28875,10244]
["2021-01-15","08:50:00",28877,28880,28840,28850,729,null,null,null,null,null,null,null,"2021-01-15","08:50:00",28875,28885,28835,28855,9885]
["2021-01-15","09:00:00",28850,28870,28680,28700,3625,null,null,null,null,null,null,null,"2021-01-15","09:00:00",28855,28870,28685,28700,45985]
["2021-01-15","09:10:00",28710,28780,28660,28680,3491,null,null,null,null,null,null,null,"2021-01-15","09:10:00",28700,28780,28665,28685,43433]
["2021-01-15","09:20:00",28680,28750,28680,28710,1287,null,null,null,null,null,null,null,"2021-01-15","09:20:00",28680,28750,28675,28705,15465]
["2021-01-15","09:30:00",28710,28730,28630,28640,1842,null,null,null,null,null,null,null,"2021-01-15","09:30:00",28705,28730,28630,28645,23427]
["2021-01-15","09:40:00",28640,28710,28610,28690,1424,null,null,null,null,null,null,null,"2021-01-15","09:40:00",28640,28710,28610,28695,20243]
["2021-01-15","09:50:00",28700,28710,28630,28640,1162,null,null,null,null,null,null,null,"2021-01-15","09:50:00",28695,28710,28630,28650,14570]
["2021-01-15","10:00:00",28650,28680,28580,28620,1517,null,null,null,null,null,null,null,"2021-01-15","10:00:00",28645,28680,28585,28625,20781]
["2021-01-15","10:10:00",28620,28680,28620,28670,889,null,null,null,null,null,null,null,"2021-01-15","10:10:00",28625,28680,28620,28665,13106]
["2021-01-15","10:20:00",28670,28710,28650,28700,517,null,null,null,null,null,null,null,"2021-01-15","10:20:00",28670,28705,28650,28700,9180]
["2021-01-15","10:30:00",28700,28700,28650,28660,690,null,null,null,null,null,null,null,"2021-01-15","10:30:00",28705,28710,28650,28655,9958]
["2021-01-15","10:40:00",28660,28660,28610,28630,872,null,null,null,null,null,null,null,"2021-01-15","10:40:00",28655,28665,28605,28630,9237]
["2021-01-15","10:50:00",28630,28640,28590,28600,1043,null,null,null,null,null,null,null,"2021-01-15","10:50:00",28630,28645,28590,28590,10373]
["2021-01-15","11:00:00",28590,28620,28590,28610,464,null,null,null,null,null,null,null,"2021-01-15","11:00:00",28595,28620,28590,28610,6294]
["2021-01-15","11:10:00",28610,28610,28600,28610,181,null,null,null,null,null,null,null,"2021-01-15","11:10:00",28615,28620,28595,28605,3896]
["2021-01-15","11:20:00",28600,28640,28590,28630,493,null,null,null,null,null,null,null,"2021-01-15","11:20:00",28605,28635,28585,28625,7877]
["2021-01-15","11:30:00",28630,28650,28630,28650,609,null,null,null,null,null,null,null,"2021-01-15","11:30:00",28630,28655,28625,28650,7850]
["2021-01-15","11:40:00",28650,28660,28630,28640,183,null,null,null,null,null,null,null,"2021-01-15","11:40:00",28650,28655,28630,28640,2530]
["2021-01-15","11:50:00",28640,28660,28640,28650,224,null,null,null,null,null,null,null,"2021-01-15","11:50:00",28640,28665,28635,28655,3542]
["2021-01-15","12:00:00",28660,28680,28660,28660,226,null,null,null,null,null,null,null,"2021-01-15","12:00:00",28655,28680,28650,28650,4210]
["2021-01-15","12:10:00",28650,28650,28620,28630,336,null,null,null,null,null,null,null,"2021-01-15","12:10:00",28650,28655,28620,28630,4045]
["2021-01-15","12:20:00",28630,28650,28630,28630,311,null,null,null,null,null,null,null,"2021-01-15","12:20:00",28635,28650,28620,28630,3273]
["2021-01-15","12:30:00",28630,28660,28610,28610,620,null,null,null,null,null,null,null,"2021-01-15","12:30:00",28630,28660,28610,28615,8977]
["2021-01-15","12:40:00",28610,28620,28560,28600,1106,null,null,null,null,null,null,null,"2021-01-15","12:40:00",28615,28630,28565,28605,14987]
["2021-01-15","12:50:00",28610,28610,28520,28530,1464,null,null,null,null,null,null,null,"2021-01-15","12:50:00",28605,28610,28515,28535,18813]
["2021-01-15","13:00:00",28530,28540,28510,28540,780,null,null,null,null,null,null,null,"2021-01-15","13:00:00",28535,28545,28505,28535,11381]
["2021-01-15","13:10:00",28540,28540,28470,28510,2690,null,null,null,null,null,null,null,"2021-01-15","13:10:00",28540,28550,28470,28515,28142]
["2021-01-15","13:20:00",28520,28560,28510,28540,744,null,null,null,null,null,null,null,"2021-01-15","13:20:00",28510,28560,28505,28545,11998]
["2021-01-15","13:30:00",28550,28580,28530,28570,780,null,null,null,null,null,null,null,"2021-01-15","13:30:00",28540,28585,28525,28570,10045]
["2021-01-15","13:40:00",28570,28570,28540,28550,363,null,null,null,null,null,null,null,"2021-01-15","13:40:00",28570,28575,28540,28555,6415]
["2021-01-15","13:50:00",28550,28560,28510,28530,481,null,null,null,null,null,null,null,"2021-01-15","13:50:00",28550,28565,28515,28520,7869]
["2021-01-15","14:00:00",28520,28540,28510,28520,543,null,null,null,null,null,null,null,"2021-01-15","14:00:00",28520,28545,28510,28520,10599]
["2021-01-15","14:10:00",28510,28540,28460,28490,1472,null,null,null,null,null,null,null,"2021-01-15","14:10:00",28520,28545,28455,28485,19241]
["2021-01-15","14:20:00",28490,28550,28480,28510,912,null,null,null,null,null,null,null,"2021-01-15","14:20:00",28485,28545,28475,28515,11482]
["2021-01-15","14:30:00",28510,28550,28510,28520,476,null,null,null,null,null,null,null,"2021-01-15","14:30:00",28515,28555,28510,28515,8053]
["2021-01-15","14:40:00",28520,28530,28490,28500,598,null,null,null,null,null,null,null,"2021-01-15","14:40:00",28520,28540,28490,28500,6735]
["2021-01-15","14:50:00",28500,28510,28470,28470,1436,null,null,null,null,null,null,null,"2021-01-15","14:50:00",28500,28515,28465,28475,15051]
["2021-01-15","15:00:00",28480,28530,28440,28470,2537,null,null,null,null,null,null,null,"2021-01-15","15:00:00",28480,28530,28440,28475,21198]
["2021-01-15","15:10:00",28460,28460,28460,28460,1707,null,null,null,null,null,null,null,"2021-01-15","15:10:00",28475,28480,28465,28465,4510]
["2021-01-18","16:30:00",28490,28530,28490,28520,654,null,null,null,null,null,null,null,"2021-01-18","16:30:00",28490,28525,28485,28520,8326]
["2021-01-18","16:40:00",28520,28530,28510,28530,246,null,null,null,null,null,null,null,"2021-01-18","16:40:00",28520,28530,28510,28530,3387]
["2021-01-18","16:50:00",28530,28540,28520,28520,243,null,null,null,null,null,null,null,"2021-01-18","16:50:00",28530,28535,28515,28520,3825]
["2021-01-18","17:00:00",28520,28570,28520,28560,584,null,null,null,null,null,null,null,"2021-01-18","17:00:00",28520,28570,28520,28555,8596]
["2021-01-18","17:10:00",28550,28550,28530,28550,316,null,null,null,null,null,null,null,"2021-01-18","17:10:00",28555,28560,28525,28550,5012]
["2021-01-18","17:20:00",28550,28550,28530,28530,169,null,null,null,null,null,null,null,"2021-01-18","17:20:00",28550,28555,28525,28530,2543]
["2021-01-18","17:30:00",28530,28550,28520,28520,136,null,null,null,null,null,null,null,"2021-01-18","17:30:00",28530,28550,28510,28515,2843]
["2021-01-18","17:40:00",28510,28520,28490,28510,254,null,null,null,null,null,null,null,"2021-01-18","17:40:00",28515,28515,28495,28510,4271]
["2021-01-18","17:50:00",28510,28530,28500,28530,206,null,null,null,null,null,null,null,"2021-01-18","17:50:00",28510,28530,28500,28525,2487]
["2021-01-18","18:00:00",28520,28550,28520,28540,150,null,null,null,null,null,null,null,"2021-01-18","18:00:00",28525,28545,28520,28540,2945]
["2021-01-18","18:10:00",28540,28550,28530,28550,291,null,null,null,null,null,null,null,"2021-01-18","18:10:00",28540,28555,28525,28545,3511]
["2021-01-18","18:20:00",28550,28550,28520,28520,239,null,null,null,null,null,null,null,"2021-01-18","18:20:00",28545,28550,28515,28525,3166]
["2021-01-18","18:30:00",28530,28550,28520,28550,112,null,null,null,null,null,null,null,"2021-01-18","18:30:00",28525,28550,28525,28540,1718]
["2021-01-18","18:40:00",28540,28550,28540,28550,56,null,null,null,null,null,null,null,"2021-01-18","18:40:00",28540,28555,28535,28545,1659]
["2021-01-18","18:50:00",28540,28540,28530,28540,74,null,null,null,null,null,null,null,"2021-01-18","18:50:00",28545,28550,28530,28545,1494]
["2021-01-18","19:00:00",28550,28560,28550,28560,79,null,null,null,null,null,null,null,"2021-01-18","19:00:00",28550,28565,28545,28555,1863]
["2021-01-18","19:10:00",28560,28560,28540,28540,125,null,null,null,null,null,null,null,"2021-01-18","19:10:00",28555,28565,28530,28535,2545]
["2021-01-18","19:20:00",28540,28540,28520,28520,141,null,null,null,null,null,null,null,"2021-01-18","19:20:00",28535,28540,28515,28525,3018]
["2021-01-18","19:30:00",28530,28570,28530,28550,305,null,null,null,null,null,null,null,"2021-01-18","19:30:00",28525,28565,28525,28540,3298]
["2021-01-18","19:40:00",28550,28550,28520,28520,97,null,null,null,null,null,null,null,"2021-01-18","19:40:00",28545,28555,28525,28530,1872]
["2021-01-18","19:50:00",28530,28530,28510,28520,191,null,null,null,null,null,null,null,"2021-01-18","19:50:00",28530,28535,28515,28520,2764]
["2021-01-18","20:00:00",28530,28530,28500,28510,341,null,null,null,null,null,null,null,"2021-01-18","20:00:00",28520,28530,28495,28510,4007]
["2021-01-18","20:10:00",28510,28510,28480,28490,281,null,null,null,null,null,null,null,"2021-01-18","20:10:00",28510,28510,28485,28490,3797]
["2021-01-18","20:20:00",28490,28490,28470,28480,193,null,null,null,null,null,null,null,"2021-01-18","20:20:00",28490,28495,28470,28480,4032]
["2021-01-18","20:30:00",28480,28490,28480,28490,106,null,null,null,null,null,null,null,"2021-01-18","20:30:00",28480,28500,28480,28490,2661]
["2021-01-18","20:40:00",28490,28500,28470,28470,115,null,null,null,null,null,null,null,"2021-01-18","20:40:00",28490,28495,28465,28470,1712]
["2021-01-18","20:50:00",28470,28480,28470,28480,82,null,null,null,null,null,null,null,"2021-01-18","20:50:00",28470,28490,28465,28485,2339]
["2021-01-18","21:00:00",28480,28490,28450,28450,290,null,null,null,null,null,null,null,"2021-01-18","21:00:00",28485,28500,28440,28450,4980]
["2021-01-18","21:10:00",28450,28470,28440,28470,151,null,null,null,null,null,null,null,"2021-01-18","21:10:00",28450,28480,28445,28475,3747]
["2021-01-18","21:20:00",28470,28480,28470,28480,54,null,null,null,null,null,null,null,"2021-01-18","21:20:00",28475,28480,28470,28480,1842]
["2021-01-18","21:30:00",28480,28490,28480,28490,100,null,null,null,null,null,null,null,"2021-01-18","21:30:00",28480,28495,28475,28485,1962]
["2021-01-18","21:40:00",28490,28490,28460,28460,106,null,null,null,null,null,null,null,"2021-01-18","21:40:00",28480,28485,28455,28455,2830]
["2021-01-18","21:50:00",28450,28460,28450,28460,151,null,null,null,null,null,null,null,"2021-01-18","21:50:00",28455,28465,28445,28460,3446]
["2021-01-18","22:00:00",28460,28470,28460,28460,141,null,null,null,null,null,null,null,"2021-01-18","22:00:00",28460,28475,28455,28460,3216]
["2021-01-18","22:10:00",28460,28470,28460,28470,96,null,null,null,null,null,null,null,"2021-01-18","22:10:00",28460,28475,28455,28470,1301]
["2021-01-18","22:20:00",28470,28470,28450,28460,58,null,null,null,null,null,null,null,"2021-01-18","22:20:00",28470,28480,28450,28450,2195]
["2021-01-18","22:30:00",28450,28460,28410,28430,326,null,null,null,null,null,null,null,"2021-01-18","22:30:00",28455,28465,28415,28420,8174]
["2021-01-18","22:40:00",28420,28430,28390,28400,417,null,null,null,null,null,null,null,"2021-01-18","22:40:00",28425,28430,28390,28405,7947]
["2021-01-18","22:50:00",28400,28410,28360,28410,326,null,null,null,null,null,null,null,"2021-01-18","22:50:00",28405,28420,28360,28405,8927]
["2021-01-18","23:00:00",28400,28400,28380,28390,218,null,null,null,null,null,null,null,"2021-01-18","23:00:00",28405,28410,28380,28390,5244]
["2021-01-18","23:10:00",28390,28390,28360,28390,195,null,null,null,null,null,null,null,"2021-01-18","23:10:00",28390,28390,28365,28385,5672]
["2021-01-18","23:20:00",28390,28410,28370,28370,158,null,null,null,null,null,null,null,"2021-01-18","23:20:00",28390,28415,28370,28380,4349]
["2021-01-18","23:30:00",28370,28420,28370,28390,393,null,null,null,null,null,null,null,"2021-01-18","23:30:00",28380,28415,28375,28390,7158]
["2021-01-18","23:40:00",28390,28440,28390,28430,415,null,null,null,null,null,null,null,"2021-01-18","23:40:00",28390,28440,28385,28435,7535]
["2021-01-18","23:50:00",28430,28430,28390,28400,283,null,null,null,null,null,null,null,"2021-01-18","23:50:00",28435,28435,28385,28400,4728]
["2021-01-18","00:00:00",28410,28410,28200,28200,1498,null,null,null,null,null,null,null,"2021-01-18","00:00:00",28405,28415,28195,28200,24537]
["2021-01-18","00:10:00",28210,28250,28170,28180,1374,null,null,null,null,null,null,null,"2021-01-18","00:10:00",28200,28260,28175,28180,25847]
["2021-01-18","00:20:00",28180,28210,28140,28200,1671,null,null,null,null,null,null,null,"2021-01-18","00:20:00",28180,28205,28135,28205,25425]
["2021-01-18","00:30:00",28200,28290,28180,28280,908,null,null,null,null,null,null,null,"2021-01-18","00:30:00",28205,28285,28175,28280,15541]
["2021-01-18","00:40:00",28280,28300,28270,28270,624,null,null,null,null,null,null,null,"2021-01-18","00:40:00",28280,28300,28265,28275,9259]
["2021-01-18","00:50:00",28280,28320,28280,28310,390,null,null,null,null,null,null,null,"2021-01-18","00:50:00",28280,28320,28275,28310,8311]
["2021-01-18","01:00:00",28310,28310,28250,28280,441,null,null,null,null,null,null,null,"2021-01-18","01:00:00",28310,28315,28250,28280,8667]
["2021-01-18","01:10:00",28290,28340,28270,28330,306,null,null,null,null,null,null,null,"2021-01-18","01:10:00",28285,28335,28265,28330,8228]
["2021-01-18","01:20:00",28330,28370,28310,28350,324,null,null,null,null,null,null,null,"2021-01-18","01:20:00",28330,28370,28310,28350,6863]
["2021-01-18","01:30:00",28350,28350,28340,28350,290,null,null,null,null,null,null,null,"2021-01-18","01:30:00",28350,28355,28340,28355,5319]
["2021-01-18","01:40:00",28360,28360,28340,28340,270,null,null,null,null,null,null,null,"2021-01-18","01:40:00",28355,28365,28340,28340,3735]
["2021-01-18","01:50:00",28340,28360,28330,28350,216,null,null,null,null,null,null,null,"2021-01-18","01:50:00",28340,28370,28325,28350,3685]
["2021-01-18","02:00:00",28350,28360,28340,28340,152,null,null,null,null,null,null,null,"2021-01-18","02:00:00",28355,28370,28330,28340,2819]
["2021-01-18","02:10:00",28340,28350,28330,28340,79,null,null,null,null,null,null,null,"2021-01-18","02:10:00",28335,28350,28325,28345,1655]
["2021-01-18","02:20:00",28340,28340,28320,28330,136,null,null,null,null,null,null,null,"2021-01-18","02:20:00",28345,28345,28320,28330,1801]
["2021-01-18","02:30:00",28320,28340,28320,28340,121,null,null,null,null,null,null,null,"2021-01-18","02:30:00",28330,28350,28320,28350,1936]
["2021-01-18","02:40:00",28350,28380,28350,28360,157,null,null,null,null,null,null,null,"2021-01-18","02:40:00",28345,28380,28345,28360,3022]
["2021-01-18","02:50:00",28360,28380,28360,28380,201,null,null,null,null,null,null,null,"2021-01-18","02:50:00",28360,28380,28355,28380,2083]
["2021-01-18","03:00:00",28380,28390,28360,28380,85,null,null,null,null,null,null,null,"2021-01-18","03:00:00",28375,28385,28355,28380,1798]
["2021-01-18","03:10:00",28380,28420,28370,28410,274,null,null,null,null,null,null,null,"2021-01-18","03:10:00",28380,28420,28370,28415,3901]
["2021-01-18","03:20:00",28420,28420,28410,28410,108,null,null,null,null,null,null,null,"2021-01-18","03:20:00",28415,28425,28405,28405,1766]
["2021-01-18","03:30:00",28410,28410,28400,28410,89,null,null,null,null,null,null,null,"2021-01-18","03:30:00",28405,28420,28395,28420,1457]
["2021-01-18","03:40:00",28420,28420,28400,28400,117,null,null,null,null,null,null,null,"2021-01-18","03:40:00",28420,28420,28395,28395,1708]
["2021-01-18","03:50:00",28390,28410,28380,28390,186,null,null,null,null,null,null,null,"2021-01-18","03:50:00",28390,28400,28375,28390,1593]
["2021-01-18","04:00:00",28390,28410,28370,28370,97,null,null,null,null,null,null,null,"2021-01-18","04:00:00",28390,28410,28370,28370,1558]
["2021-01-18","04:10:00",28370,28380,28370,28380,70,null,null,null,null,null,null,null,"2021-01-18","04:10:00",28370,28380,28365,28375,1768]
["2021-01-18","04:20:00",28380,28400,28380,28400,59,null,null,null,null,null,null,null,"2021-01-18","04:20:00",28375,28400,28375,28395,1406]
["2021-01-18","04:30:00",28400,28410,28400,28410,51,null,null,null,null,null,null,null,"2021-01-18","04:30:00",28395,28415,28395,28405,1893]
["2021-01-18","04:40:00",28400,28410,28400,28410,63,null,null,null,null,null,null,null,"2021-01-18","04:40:00",28405,28420,28395,28410,1665]
["2021-01-18","04:50:00",28400,28400,28400,28400,58,null,null,null,null,null,null,null,"2021-01-18","04:50:00",28410,28410,28390,28395,1695]
["2021-01-18","05:00:00",28400,28400,28370,28370,98,null,null,null,null,null,null,null,"2021-01-18","05:00:00",28395,28410,28360,28365,1544]
["2021-01-18","05:10:00",28370,28420,28370,28400,95,null,null,null,null,null,null,null,"2021-01-18","05:10:00",28365,28420,28365,28400,1541]
["2021-01-18","05:20:00",28390,28400,28380,28380,52,null,null,null,null,null,null,null,"2021-01-18","05:20:00",28400,28400,28370,28375,1114]
["2021-01-18","05:30:00",28370,28370,28370,28370,117,null,null,null,null,null,null,null,"2021-01-18","05:30:00",28370,28370,28370,28370,2347]
["2021-01-18","08:45:00",28240,28250,28150,28170,1283,null,null,null,null,null,null,null,"2021-01-18","08:45:00",28240,28250,28150,28170,14958]
["2021-01-18","08:50:00",28170,28220,28160,28180,1142,null,null,null,null,null,null,null,"2021-01-18","08:50:00",28170,28220,28160,28175,13742]
["2021-01-18","09:00:00",28170,28220,28080,28180,2630,null,null,null,null,null,null,null,"2021-01-18","09:00:00",28175,28220,28085,28180,41026]
["2021-01-18","09:10:00",28180,28210,28150,28180,1689,null,null,null,null,null,null,null,"2021-01-18","09:10:00",28180,28210,28145,28185,29399]
["2021-01-18","09:20:00",28180,28290,28170,28270,1278,null,null,null,null,null,null,null,"2021-01-18","09:20:00",28180,28295,28165,28270,25019]
["2021-01-18","09:30:00",28270,28290,28230,28250,988,null,null,null,null,null,null,null,"2021-01-18","09:30:00",28270,28295,28230,28245,17257]
["2021-01-18","09:40:00",28250,28330,28240,28300,884,null,null,null,null,null,null,null,"2021-01-18","09:40:00",28245,28330,28240,28305,15614]
["2021-01-18","09:50:00",28310,28330,28280,28330,814,null,null,null,null,null,null,null,"2021-01-18","09:50:00",28310,28330,28275,28320,15858]
["2021-01-18","10:00:00",28330,28330,28280,28300,601,null,null,null,null,null,null,null,"2021-01-18","10:00:00",28325,28330,28275,28300,12353]
["2021-01-18","10:10:00",28300,28300,28220,28230,762,null,null,null,null,null,null,null,"2021-01-18","10:10:00",28295,28310,28215,28240,16768]
["2021-01-18","10:20:00",28240,28260,28230,28250,563,null,null,null,null,null,null,null,"2021-01-18","10:20:00",28240,28260,28225,28255,12257]
["2021-01-18","10:30:00",28260,28270,28220,28260,672,null,null,null,null,null,null,null,"2021-01-18","10:30:00",28255,28275,28215,28265,12588]
["2021-01-18","10:40:00",28270,28310,28260,28300,770,null,null,null,null,null,null,null,"2021-01-18","10:40:00",28265,28310,28255,28300,11794]
["2021-01-18","10:50:00",28300,28300,28280,28290,354,null,null,null,null,null,null,null,"2021-01-18","10:50:00",28300,28310,28275,28290,7033]
["2021-01-18","11:00:00",28290,28310,28260,28270,521,null,null,null,null,null,null,null,"2021-01-18","11:00:00",28290,28315,28265,28270,8420]
["2021-01-18","11:10:00",28280,28290,28260,28270,235,null,null,null,null,null,null,null,"2021-01-18","11:10:00",28270,28290,28255,28275,5912]
["2021-01-18","11:20:00",28280,28280,28260,28260,372,null,null,null,null,null,null,null,"2021-01-18","11:20:00",28275,28280,28250,28260,7022]
["2021-01-18","11:30:00",28260,28260,28200,28260,958,null,null,null,null,null,null,null,"2021-01-18","11:30:00",28260,28260,28205,28255,16096]
["2021-01-18","11:40:00",28250,28250,28230,28250,310,null,null,null,null,null,null,null,"2021-01-18","11:40:00",28255,28260,28225,28255,4632]
["2021-01-18","11:50:00",28260,28260,28250,28260,175,null,null,null,null,null,null,null,"2021-01-18","11:50:00",28260,28265,28245,28255,2740]
["2021-01-18","12:00:00",28260,28270,28250,28250,153,null,null,null,null,null,null,null,"2021-01-18","12:00:00",28255,28265,28250,28250,2062]
["2021-01-18","12:10:00",28250,28270,28250,28260,205,null,null,null,null,null,null,null,"2021-01-18","12:10:00",28250,28260,28240,28260,2247]
["2021-01-18","12:20:00",28260,28260,28240,28250,159,null,null,null,null,null,null,null,"2021-01-18","12:20:00",28260,28265,28235,28245,2708]
["2021-01-18","12:30:00",28240,28280,28240,28270,517,null,null,null,null,null,null,null,"2021-01-18","12:30:00",28245,28285,28235,28275,10145]
["2021-01-18","12:40:00",28280,28300,28270,28280,446,null,null,null,null,null,null,null,"2021-01-18","12:40:00",28270,28295,28270,28275,5668]
["2021-01-18","12:50:00",28270,28270,28220,28250,843,null,null,null,null,null,null,null,"2021-01-18","12:50:00",28270,28275,28220,28245,10585]
["2021-01-18","13:00:00",28240,28260,28240,28250,350,null,null,null,null,null,null,null,"2021-01-18","13:00:00",28240,28265,28235,28250,5312]
["2021-01-18","13:10:00",28250,28250,28200,28220,556,null,null,null,null,null,null,null,"2021-01-18","13:10:00",28255,28255,28190,28220,8616]
["2021-01-18","13:20:00",28220,28220,28180,28180,369,null,null,null,null,null,null,null,"2021-01-18","13:20:00",28220,28220,28175,28190,6810]
["2021-01-18","13:30:00",28180,28220,28180,28200,774,null,null,null,null,null,null,null,"2021-01-18","13:30:00",28185,28225,28180,28200,8649]
["2021-01-18","13:40:00",28190,28200,28180,28190,187,null,null,null,null,null,null,null,"2021-01-18","13:40:00",28200,28210,28180,28190,3307]
["2021-01-18","13:50:00",28200,28200,28170,28190,481,null,null,null,null,null,null,null,"2021-01-18","13:50:00",28195,28200,28170,28190,6790]
["2021-01-18","14:00:00",28190,28210,28170,28190,654,null,null,null,null,null,null,null,"2021-01-18","14:00:00",28190,28210,28165,28190,8522]
["2021-01-18","14:10:00",28190,28240,28190,28220,561,null,null,null,null,null,null,null,"2021-01-18","14:10:00",28190,28235,28190,28220,9230]
["2021-01-18","14:20:00",28220,28220,28190,28190,528,null,null,null,null,null,null,null,"2021-01-18","14:20:00",28220,28225,28190,28195,8009]
["2021-01-18","14:30:00",28190,28240,28190,28240,668,null,null,null,null,null,null,null,"2021-01-18","14:30:00",28190,28240,28185,28240,8983]
["2021-01-18","14:40:00",28240,28250,28220,28240,506,null,null,null,null,null,null,null,"2021-01-18","14:40:00",28235,28245,28225,28240,6167]
["2021-01-18","14:50:00",28230,28250,28220,28220,1277,null,null,null,null,null,null,null,"2021-01-18","14:50:00",28235,28250,28225,28230,10105]
["2021-01-18","15:00:00",28230,28230,28180,28190,1870,null,null,null,null,null,null,null,"2021-01-18","15:00:00",28230,28230,28180,28180,15283]
["2021-01-18","15:10:00",28190,28190,28190,28190,1717,null,null,null,null,null,null,null,"2021-01-18","15:10:00",28185,28190,28185,28190,4149]
["2021-01-19","16:30:00",28180,28190,28170,28170,307,null,null,null,null,null,null,null,"2021-01-19","16:30:00",28175,28190,28165,28170,4293]
["2021-01-19","16:40:00",28170,28170,28140,28170,216,null,null,null,null,null,null,null,"2021-01-19","16:40:00",28170,28175,28140,28170,4094]
["2021-01-19","16:50:00",28170,28180,28170,28170,175,null,null,null,null,null,null,null,"2021-01-19","16:50:00",28165,28180,28160,28170,2290]
["2021-01-19","17:00:00",28170,28220,28150,28210,407,null,null,null,null,null,null,null,"2021-01-19","17:00:00",28170,28225,28150,28205,6996]
["2021-01-19","17:10:00",28200,28210,28190,28200,138,null,null,null,null,null,null,null,"2021-01-19","17:10:00",28200,28210,28190,28205,2418]
["2021-01-19","17:20:00",28200,28230,28200,28200,279,null,null,null,null,null,null,null,"2021-01-19","17:20:00",28205,28230,28195,28200,3874]
["2021-01-19","17:30:00",28200,28220,28200,28220,162,null,null,null,null,null,null,null,"2021-01-19","17:30:00",28205,28225,28195,28220,2297]
["2021-01-19","17:40:00",28220,28230,28220,28220,64,null,null,null,null,null,null,null,"2021-01-19","17:40:00",28220,28230,28210,28215,2230]
["2021-01-19","17:50:00",28210,28210,28190,28200,205,null,null,null,null,null,null,null,"2021-01-19","17:50:00",28215,28215,28180,28195,4470]
["2021-01-19","18:00:00",28200,28210,28200,28210,58,null,null,null,null,null,null,null,"2021-01-19","18:00:00",28200,28220,28190,28220,1974]
["2021-01-19","18:10:00",28220,28240,28210,28230,126,null,null,null,null,null,null,null,"2021-01-19","18:10:00",28220,28235,28210,28225,1937]
["2021-01-19","18:20:00",28230,28230,28220,28230,128,null,null,null,null,null,null,null,"2021-01-19","18:20:00",28230,28230,28215,28230,1239]
["2021-01-19","18:30:00",28230,28230,28220,28220,71,null,null,null,null,null,null,null,"2021-01-19","18:30:00",28230,28230,28210,28225,994]
["2021-01-19","18:40:00",28220,28220,28210,28210,49,null,null,null,null,null,null,null,"2021-01-19","18:40:00",28225,28230,28200,28205,1439]
["2021-01-19","18:50:00",28210,28210,28200,28210,60,null,null,null,null,null,null,null,"2021-01-19","18:50:00",28205,28215,28200,28205,1352]
["2021-01-19","19:00:00",28210,28220,28210,28220,29,null,null,null,null,null,null,null,"2021-01-19","19:00:00",28205,28220,28200,28215,1276]
["2021-01-19","19:10:00",28220,28220,28210,28220,57,null,null,null,null,null,null,null,"2021-01-19","19:10:00",28220,28230,28210,28225,1780]
["2021-01-19","19:20:00",28230,28230,28220,28220,97,null,null,null,null,null,null,null,"2021-01-19","19:20:00",28225,28235,28225,28230,917]
["2021-01-19","19:30:00",28230,28230,28220,28230,41,null,null,null,null,null,null,null,"2021-01-19","19:30:00",28230,28230,28220,28225,517]
["2021-01-19","19:40:00",28220,28240,28220,28230,101,null,null,null,null,null,null,null,"2021-01-19","19:40:00",28220,28240,28220,28230,1645]
["2021-01-19","19:50:00",28240,28240,28230,28230,103,null,null,null,null,null,null,null,"2021-01-19","19:50:00",28235,28240,28225,28230,1139]
["2021-01-19","20:00:00",28230,28260,28230,28260,127,null,null,null,null,null,null,null,"2021-01-19","20:00:00",28230,28265,28225,28265,2546]
["2021-01-19","20:10:00",28260,28280,28260,28280,344,null,null,null,null,null,null,null,"2021-01-19","20:10:00",28260,28285,28260,28275,5795]
["2021-01-19","20:20:00",28280,28290,28270,28270,100,null,null,null,null,null,null,null,"2021-01-19","20:20:00",28275,28290,28265,28270,2262]
["2021-01-19","20:30:00",28270,28280,28260,28260,108,null,null,null,null,null,null,null,"2021-01-19","20:30:00",28275,28275,28260,28265,1772]
["2021-01-19","20:40:00",28270,28270,28250,28260,129,null,null,null,null,null,null,null,"2021-01-19","20:40:00",28265,28275,28255,28260,2008]
["2021-01-19","20:50:00",28260,28270,28260,28270,73,null,null,null,null,null,null,null,"2021-01-19","20:50:00",28260,28270,28255,28270,940]
["2021-01-19","21:00:00",28270,28280,28270,28270,58,null,null,null,null,null,null,null,"2021-01-19","21:00:00",28270,28280,28270,28275,1620]
["2021-01-19","21:10:00",28270,28270,28270,28270,46,null,null,null,null,null,null,null,"2021-01-19","21:10:00",28275,28280,28265,28270,756]
["2021-01-19","21:20:00",28270,28280,28270,28270,18,null,null,null,null,null,null,null,"2021-01-19","21:20:00",28270,28280,28265,28270,935]
["2021-01-19","21:30:00",28260,28280,28260,28270,47,null,null,null,null,null,null,null,"2021-01-19","21:30:00",28270,28280,28260,28275,1336]
["2021-01-19","21:40:00",28270,28270,28260,28260,39,null,null,null,null,null,null,null,"2021-01-19","21:40:00",28275,28280,28250,28255,1504]
["2021-01-19","21:50:00",28260,28260,28250,28260,76,null,null,null,null,null,null,null,"2021-01-19","21:50:00",28260,28260,28245,28250,1713]
["2021-01-19","22:00:00",28260,28270,28260,28260,33,null,null,null,null,null,null,null,"2021-01-19","22:00:00",28250,28265,28250,28265,752]
["2021-01-19","22:10:00",28260,28270,28260,28270,50,null,null,null,null,null,null,null,"2021-01-19","22:10:00",28260,28275,28260,28270,1045]
["2021-01-19","22:20:00",28270,28290,28270,28290,205,null,null,null,null,null,null,null,"2021-01-19","22:20:00",28265,28290,28265,28280,2580]
["2021-01-19","22:30:00",28280,28280,28280,28280,1,null,null,null,null,null,null,null,"2021-01-19","22:30:00",28285,28290,28280,28285,730]
["2021-01-19","22:40:00",28290,28290,28290,28290,29,null,null,null,null,null,null,null,"2021-01-19","22:40:00",28290,28295,28285,28295,782]
["2021-01-19","22:50:00",28290,28300,28290,28300,101,null,null,null,null,null,null,null,"2021-01-19","22:50:00",28295,28305,28290,28300,2983]
["2021-01-19","23:00:00",28290,28290,28270,28280,57,null,null,null,null,null,null,null,"2021-01-19","23:00:00",28300,28300,28275,28290,1525]
["2021-01-19","23:10:00",28290,28290,28290,28290,26,null,null,null,null,null,null,null,"2021-01-19","23:10:00",28290,28295,28280,28280,801]
["2021-01-19","23:20:00",28280,28290,28280,28290,14,null,null,null,null,null,null,null,"2021-01-19","23:20:00",28285,28290,28280,28285,775]
["2021-01-19","23:30:00",28280,28280,28270,28270,75,null,null,null,null,null,null,null,"2021-01-19","23:30:00",28280,28280,28265,28270,1543]
["2021-01-19","23:40:00",28280,28280,28280,28280,24,null,null,null,null,null,null,null,"2021-01-19","23:40:00",28270,28285,28270,28285,584]
["2021-01-19","23:50:00",28290,28290,28280,28290,62,null,null,null,null,null,null,null,"2021-01-19","23:50:00",28285,28295,28280,28295,1331]
["2021-01-19","00:00:00",28300,28310,28290,28300,89,null,null,null,null,null,null,null,"2021-01-19","00:00:00",28290,28305,28285,28300,1819]
["2021-01-19","00:10:00",28300,28310,28300,28300,104,null,null,null,null,null,null,null,"2021-01-19","00:10:00",28300,28305,28295,28300,1262]
["2021-01-19","00:20:00",28300,28320,28290,28290,182,null,null,null,null,null,null,null,"2021-01-19","00:20:00",28300,28320,28285,28295,3468]
["2021-01-19","00:30:00",28300,28310,28300,28310,13,null,null,null,null,null,null,null,"2021-01-19","00:30:00",28295,28310,28290,28305,1397]
["2021-01-19","00:40:00",28310,28310,28300,28300,25,null,null,null,null,null,null,null,"2021-01-19","00:40:00",28305,28315,28300,28305,662]
["2021-01-19","00:50:00",28310,28320,28310,28320,97,null,null,null,null,null,null,null,"2021-01-19","00:50:00",28305,28325,28305,28315,1766]
["2021-01-19","01:00:00",28320,28320,28320,28320,13,null,null,null,null,null,null,null,"2021-01-19","01:00:00",28315,28325,28310,28315,679]
["2021-01-19","01:10:00",28310,28310,28310,28310,14,null,null,null,null,null,null,null,"2021-01-19","01:10:00",28315,28320,28305,28305,676]
["2021-01-19","01:20:00",28310,28310,28310,28310,12,null,null,null,null,null,null,null,"2021-01-19","01:20:00",28305,28320,28305,28320,348]
["2021-01-19","01:30:00",28320,28340,28320,28330,122,null,null,null,null,null,null,null,"2021-01-19","01:30:00",28320,28335,28320,28330,2165]
["2021-01-19","01:40:00",28330,28330,28310,28310,41,null,null,null,null,null,null,null,"2021-01-19","01:40:00",28330,28330,28310,28315,1023]
["2021-01-19","01:50:00",28320,28330,28320,28330,25,null,null,null,null,null,null,null,"2021-01-19","01:50:00",28315,28335,28315,28330,764]
["2021-01-19","02:00:00",28330,28340,28330,28330,15,null,null,null,null,null,null,null,"2021-01-19","02:00:00",28335,28335,28325,28330,394]
["2021-01-19","02:10:00",28330,28340,28330,28330,19,null,null,null,null,null,null,null,"2021-01-19","02:10:00",28325,28335,28325,28330,281]
["2021-01-19","02:20:00",28330,28330,28320,28320,42,null,null,null,null,null,null,null,"2021-01-19","02:20:00",28335,28335,28310,28320,438]
["2021-01-19","02:30:00",28320,28320,28310,28310,17,null,null,null,null,null,null,null,"2021-01-19","02:30:00",28315,28325,28315,28315,296]
["2021-01-19","02:40:00",28320,28320,28310,28310,14,null,null,null,null,null,null,null,"2021-01-19","02:40:00",28315,28325,28310,28315,385]
["2021-01-19","02:50:00",28320,28320,28310,28320,68,null,null,null,null,null,null,null,"2021-01-19","02:50:00",28315,28325,28315,28320,642]
["2021-01-19","03:00:00",28320,28320,28320,28320,2,null,null,null,null,null,null,null,"2021-01-19","03:00:00",28325,28325,28315,28320,132]
["2021-01-19","03:10:00",28320,28330,28320,28330,17,null,null,null,null,null,null,null,"2021-01-19","03:10:00",28320,28325,28320,28320,64]
["2021-01-19","03:20:00",28320,28320,28320,28320,9,null,null,null,null,null,null,null,"2021-01-19","03:20:00",28320,28320,28315,28315,62]
["2021-01-19","03:30:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","03:30:00",28315,28315,28310,28315,68]
["2021-01-19","03:40:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","03:40:00",28315,28320,28310,28310,104]
["2021-01-19","03:50:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","03:50:00",28310,28315,28310,28315,73]
["2021-01-19","04:00:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","04:00:00",28315,28315,28310,28315,17]
["2021-01-19","04:10:00",28310,28310,28310,28310,3,null,null,null,null,null,null,null,"2021-01-19","04:10:00",28310,28315,28310,28315,30]
["2021-01-19","04:20:00",28310,28310,28310,28310,0,null,null,null,null,null,null,null,"2021-01-19","04:20:00",28315,28315,28310,28315,59]
["2021-01-19","04:30:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","04:30:00",28315,28320,28315,28315,92]
["2021-01-19","04:40:00",28310,28310,28310,28310,8,null,null,null,null,null,null,null,"2021-01-19","04:40:00",28310,28315,28310,28315,216]
["2021-01-19","04:50:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","04:50:00",28315,28315,28310,28315,184]
["2021-01-19","05:00:00",28320,28320,28320,28320,0,null,null,null,null,null,null,null,"2021-01-19","05:00:00",28315,28320,28310,28320,118]
["2021-01-19","05:10:00",28320,28320,28320,28320,6,null,null,null,null,null,null,null,"2021-01-19","05:10:00",28320,28320,28315,28320,85]
["2021-01-19","05:20:00",28318,28320,28310,28310,36,null,null,null,null,null,null,null,"2021-01-19","05:20:00",28320,28320,28305,28305,628]
["2021-01-19","05:30:00",28320,28320,28320,28320,121,null,null,null,null,null,null,null,"2021-01-19","05:30:00",28320,28320,28320,28320,1828]
["2021-01-19","08:45:00",28370,28390,28360,28380,780,null,null,null,null,null,null,null,"2021-01-19","08:45:00",28370,28390,28370,28380,7738]
["2021-01-19","08:50:00",28390,28420,28370,28400,662,null,null,null,null,null,null,null,"2021-01-19","08:50:00",28385,28420,28370,28405,9164]
["2021-01-19","09:00:00",28410,28560,28370,28510,3416,null,null,null,null,null,null,null,"2021-01-19","09:00:00",28405,28560,28370,28500,46237]
["2021-01-19","09:10:00",28510,28530,28450,28500,2464,null,null,null,null,null,null,null,"2021-01-19","09:10:00",28505,28530,28450,28505,23035]
["2021-01-19","09:20:00",28510,28520,28470,28480,1069,null,null,null,null,null,null,null,"2021-01-19","09:20:00",28500,28515,28470,28490,10367]
["2021-01-19","09:30:00",28490,28520,28480,28520,752,null,null,null,null,null,null,null,"2021-01-19","09:30:00",28490,28520,28480,28515,9409]
["2021-01-19","09:40:00",28520,28610,28520,28610,2073,null,null,null,null,null,null,null,"2021-01-19","09:40:00",28520,28615,28520,28615,27766]
["2021-01-19","09:50:00",28610,28630,28590,28610,830,null,null,null,null,null,null,null,"2021-01-19","09:50:00",28610,28635,28590,28600,14130]
["2021-01-19","10:00:00",28610,28630,28590,28610,749,null,null,null,null,null,null,null,"2021-01-19","10:00:00",28605,28635,28590,28605,11559]
["2021-01-19","10:10:00",28610,28620,28600,28600,874,null,null,null,null,null,null,null,"2021-01-19","10:10:00",28605,28625,28595,28595,11338]
["2021-01-19","10:20:00",28590,28620,28590,28600,897,null,null,null,null,null,null,null,"2021-01-19","10:20:00",28595,28620,28585,28605,10744]
["2021-01-19","10:30:00",28600,28660,28590,28600,1190,null,null,null,null,null,null,null,"2021-01-19","10:30:00",28600,28655,28600,28605,20341]
["2021-01-19","10:40:00",28610,28620,28560,28570,1037,null,null,null,null,null,null,null,"2021-01-19","10:40:00",28600,28625,28565,28570,13384]
["2021-01-19","10:50:00",28570,28590,28550,28570,802,null,null,null,null,null,null,null,"2021-01-19","10:50:00",28570,28585,28550,28575,11213]
["2021-01-19","11:00:00",28580,28590,28570,28580,403,null,null,null,null,null,null,null,"2021-01-19","11:00:00",28575,28590,28565,28585,5429]
["2021-01-19","11:10:00",28590,28590,28560,28560,475,null,null,null,null,null,null,null,"2021-01-19","11:10:00",28585,28590,28555,28560,5736]
["2021-01-19","11:20:00",28560,28590,28560,28570,503,null,null,null,null,null,null,null,"2021-01-19","11:20:00",28560,28590,28555,28570,6587]
["2021-01-19","11:30:00",28570,28570,28550,28550,601,null,null,null,null,null,null,null,"2021-01-19","11:30:00",28570,28570,28540,28555,7094]
["2021-01-19","11:40:00",28560,28590,28560,28590,587,null,null,null,null,null,null,null,"2021-01-19","11:40:00",28555,28595,28550,28585,5808]
["2021-01-19","11:50:00",28590,28630,28590,28610,644,null,null,null,null,null,null,null,"2021-01-19","11:50:00",28590,28625,28590,28605,5987]
["2021-01-19","12:00:00",28610,28620,28600,28600,417,null,null,null,null,null,null,null,"2021-01-19","12:00:00",28610,28620,28590,28590,4324]
["2021-01-19","12:10:00",28600,28600,28590,28600,274,null,null,null,null,null,null,null,"2021-01-19","12:10:00",28590,28605,28585,28600,2774]
["2021-01-19","12:20:00",28600,28670,28600,28650,920,null,null,null,null,null,null,null,"2021-01-19","12:20:00",28600,28675,28600,28655,13152]
["2021-01-19","12:30:00",28660,28680,28650,28660,954,null,null,null,null,null,null,null,"2021-01-19","12:30:00",28655,28685,28640,28655,16444]
["2021-01-19","12:40:00",28660,28670,28640,28650,637,null,null,null,null,null,null,null,"2021-01-19","12:40:00",28660,28665,28630,28640,7374]
["2021-01-19","12:50:00",28640,28640,28630,28640,363,null,null,null,null,null,null,null,"2021-01-19","12:50:00",28640,28645,28630,28630,4610]
["2021-01-19","13:00:00",28630,28640,28620,28640,432,null,null,null,null,null,null,null,"2021-01-19","13:00:00",28635,28640,28615,28635,4857]
["2021-01-19","13:10:00",28630,28640,28600,28610,599,null,null,null,null,null,null,null,"2021-01-19","13:10:00",28635,28640,28595,28615,6373]
["2021-01-19","13:20:00",28620,28640,28620,28640,188,null,null,null,null,null,null,null,"2021-01-19","13:20:00",28615,28635,28610,28630,3229]
["2021-01-19","13:30:00",28630,28640,28620,28620,430,null,null,null,null,null,null,null,"2021-01-19","13:30:00",28635,28635,28610,28620,4122]
["2021-01-19","13:40:00",28620,28630,28620,28630,282,null,null,null,null,null,null,null,"2021-01-19","13:40:00",28615,28635,28615,28630,2120]
["2021-01-19","13:50:00",28630,28650,28620,28640,556,null,null,null,null,null,null,null,"2021-01-19","13:50:00",28630,28645,28615,28635,5259]
["2021-01-19","14:00:00",28640,28640,28620,28630,505,null,null,null,null,null,null,null,"2021-01-19","14:00:00",28635,28640,28615,28630,5532]
["2021-01-19","14:10:00",28630,28690,28630,28690,1338,null,null,null,null,null,null,null,"2021-01-19","14:10:00",28630,28695,28630,28695,13324]
["2021-01-19","14:20:00",28700,28710,28650,28650,846,null,null,null,null,null,null,null,"2021-01-19","14:20:00",28695,28705,28645,28645,12023]
["2021-01-19","14:30:00",28650,28650,28610,28620,976,null,null,null,null,null,null,null,"2021-01-19","14:30:00",28650,28650,28610,28630,11934]
["2021-01-19","14:40:00",28620,28630,28540,28560,1824,null,null,null,null,null,null,null,"2021-01-19","14:40:00",28630,28640,28545,28555,19366]
["2021-01-19","14:50:00",28550,28610,28540,28610,2109,null,null,null,null,null,null,null,"2021-01-19","14:50:00",28555,28610,28545,28605,20053]
["2021-01-19","15:00:00",28610,28650,28590,28640,2573,null,null,null,null,null,null,null,"2021-01-19","15:00:00",28605,28645,28595,28640,20516]
["2021-01-19","15:10:00",28670,28670,28670,28670,2261,null,null,null,null,null,null,null,"2021-01-19","15:10:00",28635,28670,28635,28670,6168]
["2021-01-20","16:30:00",28700,28770,28700,28750,1190,null,null,null,null,null,null,null,"2021-01-20","16:30:00",28700,28775,28690,28745,16254]
["2021-01-20","16:40:00",28750,28770,28710,28720,525,null,null,null,null,null,null,null,"2021-01-20","16:40:00",28750,28770,28715,28725,7328]
["2021-01-20","16:50:00",28720,28740,28720,28730,265,null,null,null,null,null,null,null,"2021-01-20","16:50:00",28720,28740,28715,28735,4812]
["2021-01-20","17:00:00",28730,28730,28690,28700,574,null,null,null,null,null,null,null,"2021-01-20","17:00:00",28730,28735,28695,28700,8491]
["2021-01-20","17:10:00",28700,28710,28690,28690,276,null,null,null,null,null,null,null,"2021-01-20","17:10:00",28700,28720,28690,28695,4229]
["2021-01-20","17:20:00",28700,28710,28690,28690,219,null,null,null,null,null,null,null,"2021-01-20","17:20:00",28690,28705,28685,28690,3628]
["2021-01-20","17:30:00",28690,28690,28680,28690,171,null,null,null,null,null,null,null,"2021-01-20","17:30:00",28690,28700,28675,28695,3770]
["2021-01-20","17:40:00",28690,28690,28680,28690,118,null,null,null,null,null,null,null,"2021-01-20","17:40:00",28690,28700,28680,28695,2277]
["2021-01-20","17:50:00",28690,28690,28680,28680,246,null,null,null,null,null,null,null,"2021-01-20","17:50:00",28695,28695,28675,28685,3142]
["2021-01-20","18:00:00",28690,28700,28680,28680,207,null,null,null,null,null,null,null,"2021-01-20","18:00:00",28685,28710,28675,28690,3280]
["2021-01-20","18:10:00",28680,28690,28670,28690,121,null,null,null,null,null,null,null,"2021-01-20","18:10:00",28685,28690,28670,28685,2805]
["2021-01-20","18:20:00",28680,28700,28670,28680,475,null,null,null,null,null,null,null,"2021-01-20","18:20:00",28680,28705,28670,28685,4062]
["2021-01-20","18:30:00",28690,28700,28690,28700,40,null,null,null,null,null,null,null,"2021-01-20","18:30:00",28685,28700,28680,28695,1723]
["2021-01-20","18:40:00",28690,28730,28690,28730,282,null,null,null,null,null,null,null,"2021-01-20","18:40:00",28695,28740,28685,28725,4647]
["2021-01-20","18:50:00",28730,28750,28730,28740,420,null,null,null,null,null,null,null,"2021-01-20","18:50:00",28730,28760,28725,28745,5288]
["2021-01-20","19:00:00",28750,28760,28740,28750,235,null,null,null,null,null,null,null,"2021-01-20","19:00:00",28750,28765,28740,28755,4611]
["2021-01-20","19:10:00",28750,28750,28740,28740,83,null,null,null,null,null,null,null,"2021-01-20","19:10:00",28755,28760,28730,28735,3011]
["2021-01-20","19:20:00",28740,28740,28710,28720,282,null,null,null,null,null,null,null,"2021-01-20","19:20:00",28735,28740,28710,28725,4128]
["2021-01-20","19:30:00",28720,28740,28720,28730,120,null,null,null,null,null,null,null,"2021-01-20","19:30:00",28725,28730,28715,28730,1841]
["2021-01-20","19:40:00",28720,28730,28720,28730,81,null,null,null,null,null,null,null,"2021-01-20","19:40:00",28725,28735,28720,28730,2058]
["2021-01-20","19:50:00",28730,28730,28720,28720,76,null,null,null,null,null,null,null,"2021-01-20","19:50:00",28730,28735,28715,28715,1488]
["2021-01-20","20:00:00",28720,28730,28720,28720,94,null,null,null,null,null,null,null,"2021-01-20","20:00:00",28715,28730,28715,28725,1465]
["2021-01-20","20:10:00",28730,28750,28730,28740,106,null,null,null,null,null,null,null,"2021-01-20","20:10:00",28725,28745,28720,28745,1514]
["2021-01-20","20:20:00",28740,28750,28740,28750,40,null,null,null,null,null,null,null,"2021-01-20","20:20:00",28740,28745,28735,28745,1586]
["2021-01-20","20:30:00",28750,28750,28730,28730,46,null,null,null,null,null,null,null,"2021-01-20","20:30:00",28745,28745,28725,28735,1723]
["2021-01-20","20:40:00",28740,28740,28730,28730,102,null,null,null,null,null,null,null,"2021-01-20","20:40:00",28730,28740,28725,28730,1312]
["2021-01-20","20:50:00",28730,28740,28730,28740,58,null,null,null,null,null,null,null,"2021-01-20","20:50:00",28730,28745,28725,28740,1429]
["2021-01-20","21:00:00",28740,28740,28700,28700,215,null,null,null,null,null,null,null,"2021-01-20","21:00:00",28745,28745,28695,28710,3858]
["2021-01-20","21:10:00",28710,28710,28700,28700,142,null,null,null,null,null,null,null,"2021-01-20","21:10:00",28710,28715,28705,28705,2316]
["2021-01-20","21:20:00",28700,28700,28670,28670,433,null,null,null,null,null,null,null,"2021-01-20","21:20:00",28705,28710,28665,28670,4950]
["2021-01-20","21:30:00",28660,28660,28650,28660,185,null,null,null,null,null,null,null,"2021-01-20","21:30:00",28670,28670,28650,28660,4529]
["2021-01-20","21:40:00",28660,28680,28660,28680,86,null,null,null,null,null,null,null,"2021-01-20","21:40:00",28665,28690,28655,28685,2565]
["2021-01-20","21:50:00",28690,28690,28660,28670,262,null,null,null,null,null,null,null,"2021-01-20","21:50:00",28685,28690,28660,28670,3316]
["2021-01-20","22:00:00",28670,28670,28660,28660,42,null,null,null,null,null,null,null,"2021-01-20","22:00:00",28675,28675,28660,28660,1760]
["2021-01-20","22:10:00",28660,28670,28660,28660,65,null,null,null,null,null,null,null,"2021-01-20","22:10:00",28660,28675,28650,28655,2455]
["2021-01-20","22:20:00",28650,28650,28630,28630,79,null,null,null,null,null,null,null,"2021-01-20","22:20:00",28655,28660,28635,28635,2560]
["2021-01-20","22:30:00",28640,28650,28640,28640,159,null,null,null,null,null,null,null,"2021-01-20","22:30:00",28635,28650,28630,28635,2761]
["2021-01-20","22:40:00",28640,28650,28640,28650,106,null,null,null,null,null,null,null,"2021-01-20","22:40:00",28640,28650,28630,28645,2375]
["2021-01-20","22:50:00",28640,28650,28640,28650,46,null,null,null,null,null,null,null,"2021-01-20","22:50:00",28645,28650,28635,28640,1743]
["2021-01-20","23:00:00",28650,28650,28640,28640,59,null,null,null,null,null,null,null,"2021-01-20","23:00:00",28640,28660,28640,28640,2157]
["2021-01-20","23:10:00",28640,28660,28640,28650,112,null,null,null,null,null,null,null,"2021-01-20","23:10:00",28645,28655,28640,28655,2475]
["2021-01-20","23:20:00",28650,28660,28630,28640,403,null,null,null,null,null,null,null,"2021-01-20","23:20:00",28655,28660,28620,28630,5365]
["2021-01-20","23:30:00",28630,28650,28590,28600,760,null,null,null,null,null,null,null,"2021-01-20","23:30:00",28630,28650,28590,28600,14952]
["2021-01-20","23:40:00",28600,28610,28570,28570,610,null,null,null,null,null,null,null,"2021-01-20","23:40:00",28600,28615,28565,28570,9420]
["2021-01-20","23:50:00",28580,28590,28540,28590,602,null,null,null,null,null,null,null,"2021-01-20","23:50:00",28570,28595,28545,28595,10766]
["2021-01-20","00:00:00",28600,28610,28570,28600,677,null,null,null,null,null,null,null,"2021-01-20","00:00:00",28595,28610,28560,28595,10080]
["2021-01-20","00:10:00",28590,28610,28580,28600,323,null,null,null,null,null,null,null,"2021-01-20","00:10:00",28590,28610,28580,28600,5560]
["2021-01-20","00:20:00",28600,28630,28590,28630,247,null,null,null,null,null,null,null,"2021-01-20","00:20:00",28600,28630,28585,28630,4563]
["2021-01-20","00:30:00",28630,28650,28630,28650,270,null,null,null,null,null,null,null,"2021-01-20","00:30:00",28630,28650,28625,28645,6146]
["2021-01-20","00:40:00",28640,28680,28640,28660,275,null,null,null,null,null,null,null,"2021-01-20","00:40:00",28645,28675,28635,28655,5155]
["2021-01-20","00:50:00",28660,28670,28630,28630,207,null,null,null,null,null,null,null,"2021-01-20","00:50:00",28655,28665,28625,28635,3535]
["2021-01-20","01:00:00",28630,28670,28630,28630,298,null,null,null,null,null,null,null,"2021-01-20","01:00:00",28635,28665,28625,28625,4750]
["2021-01-20","01:10:00",28630,28640,28570,28570,334,null,null,null,null,null,null,null,"2021-01-20","01:10:00",28625,28635,28565,28570,5907]
["2021-01-20","01:20:00",28570,28590,28570,28590,282,null,null,null,null,null,null,null,"2021-01-20","01:20:00",28570,28595,28565,28595,4365]
["2021-01-20","01:30:00",28590,28600,28580,28590,141,null,null,null,null,null,null,null,"2021-01-20","01:30:00",28590,28600,28575,28600,3707]
["2021-01-20","01:40:00",28600,28620,28600,28620,161,null,null,null,null,null,null,null,"2021-01-20","01:40:00",28600,28625,28595,28620,2596]
["2021-01-20","01:50:00",28630,28640,28620,28620,135,null,null,null,null,null,null,null,"2021-01-20","01:50:00",28625,28640,28620,28620,1786]
["2021-01-20","02:00:00",28620,28640,28620,28640,134,null,null,null,null,null,null,null,"2021-01-20","02:00:00",28615,28640,28610,28640,2400]
["2021-01-20","02:10:00",28640,28650,28640,28650,305,null,null,null,null,null,null,null,"2021-01-20","02:10:00",28640,28650,28630,28650,1511]
["2021-01-20","02:20:00",28640,28640,28640,28640,41,null,null,null,null,null,null,null,"2021-01-20","02:20:00",28650,28650,28630,28635,1241]
["2021-01-20","02:30:00",28640,28660,28640,28660,267,null,null,null,null,null,null,null,"2021-01-20","02:30:00",28635,28665,28635,28655,2246]
["2021-01-20","02:40:00",28650,28670,28650,28660,172,null,null,null,null,null,null,null,"2021-01-20","02:40:00",28655,28670,28645,28660,2352]
["2021-01-20","02:50:00",28660,28680,28660,28670,53,null,null,null,null,null,null,null,"2021-01-20","02:50:00",28660,28675,28655,28675,982]
["2021-01-20","03:00:00",28680,28690,28670,28680,164,null,null,null,null,null,null,null,"2021-01-20","03:00:00",28675,28695,28670,28680,2437]
["2021-01-20","03:10:00",28680,28680,28680,28680,11,null,null,null,null,null,null,null,"2021-01-20","03:10:00",28675,28690,28670,28675,921]
["2021-01-20","03:20:00",28670,28680,28670,28680,41,null,null,null,null,null,null,null,"2021-01-20","03:20:00",28670,28680,28665,28680,725]
["2021-01-20","03:30:00",28680,28690,28680,28680,35,null,null,null,null,null,null,null,"2021-01-20","03:30:00",28680,28685,28670,28680,879]
["2021-01-20","03:40:00",28680,28690,28680,28690,48,null,null,null,null,null,null,null,"2021-01-20","03:40:00",28675,28695,28675,28695,793]
["2021-01-20","03:50:00",28690,28690,28690,28690,5,null,null,null,null,null,null,null,"2021-01-20","03:50:00",28695,28700,28690,28690,1272]
["2021-01-20","04:00:00",28690,28720,28690,28710,258,null,null,null,null,null,null,null,"2021-01-20","04:00:00",28690,28715,28685,28710,2903]
["2021-01-20","04:10:00",28710,28710,28710,28710,148,null,null,null,null,null,null,null,"2021-01-20","04:10:00",28715,28720,28700,28715,1752]
["2021-01-20","04:20:00",28710,28710,28710,28710,10,null,null,null,null,null,null,null,"2021-01-20","04:20:00",28715,28720,28700,28705,530]
["2021-01-20","04:30:00",28710,28710,28680,28680,106,null,null,null,null,null,null,null,"2021-01-20","04:30:00",28710,28715,28685,28685,1090]
["2021-01-20","04:40:00",28690,28690,28670,28690,71,null,null,null,null,null,null,null,"2021-01-20","04:40:00",28690,28700,28675,28695,1129]
["2021-01-20","04:50:00",28700,28700,28690,28690,6,null,null,null,null,null,null,null,"2021-01-20","04:50:00",28695,28700,28685,28695,539]
["2021-01-20","05:00:00",28700,28720,28700,28710,54,null,null,null,null,null,null,null,"2021-01-20","05:00:00",28700,28715,28695,28710,1262]
["2021-01-20","05:10:00",28710,28730,28700,28720,316,null,null,null,null,null,null,null,"2021-01-20","05:10:00",28710,28730,28695,28715,2562]
["2021-01-20","05:20:00",28710,28740,28710,28730,163,null,null,null,null,null,null,null,"2021-01-20","05:20:00",28715,28735,28710,28735,1777]
["2021-01-20","05:30:00",28700,28700,28700,28700,133,null,null,null,null,null,null,null,"2021-01-20","05:30:00",28700,28700,28700,28700,1691]
["2021-01-20","08:45:00",28750,28790,28740,28780,1457,null,null,null,null,null,null,null,"2021-01-20","08:45:00",28750,28790,28745,28785,11977]
["2021-01-20","08:50:00",28790,28820,28790,28800,962,null,null,null,null,null,null,null,"2021-01-20","08:50:00",28785,28815,28785,28805,13627]
["2021-01-20","09:00:00",28800,28810,28590,28610,5410,null,null,null,null,null,null,null,"2021-01-20","09:00:00",28805,28810,28585,28615,63465]
["2021-01-20","09:10:00",28620,28660,28590,28620,1730,null,null,null,null,null,null,null,"2021-01-20","09:10:00",28620,28670,28585,28620,26654]
["2021-01-20","09:20:00",28620,28640,28580,28620,1120,null,null,null,null,null,null,null,"2021-01-20","09:20:00",28620,28650,28580,28625,18383]
["2021-01-20","09:30:00",28630,28630,28590,28610,815,null,null,null,null,null,null,null,"2021-01-20","09:30:00",28620,28635,28585,28610,11037]
["2021-01-20","09:40:00",28610,28620,28550,28550,568,null,null,null,null,null,null,null,"2021-01-20","09:40:00",28610,28620,28545,28550,11285]
["2021-01-20","09:50:00",28560,28600,28560,28580,616,null,null,null,null,null,null,null,"2021-01-20","09:50:00",28555,28600,28550,28585,11291]
["2021-01-20","10:00:00",28590,28600,28500,28500,992,null,null,null,null,null,null,null,"2021-01-20","10:00:00",28585,28605,28490,28500,17079]
["2021-01-20","10:10:00",28500,28540,28470,28490,1536,null,null,null,null,null,null,null,"2021-01-20","10:10:00",28500,28540,28465,28495,21886]
["2021-01-20","10:20:00",28490,28520,28470,28480,781,null,null,null,null,null,null,null,"2021-01-20","10:20:00",28495,28520,28470,28470,12271]
["2021-01-20","10:30:00",28480,28530,28480,28520,1062,null,null,null,null,null,null,null,"2021-01-20","10:30:00",28470,28540,28470,28515,16883]
["2021-01-20","10:40:00",28510,28520,28450,28510,758,null,null,null,null,null,null,null,"2021-01-20","10:40:00",28510,28520,28455,28510,16114]
["2021-01-20","10:50:00",28520,28540,28500,28530,414,null,null,null,null,null,null,null,"2021-01-20","10:50:00",28515,28535,28500,28530,8373]
["2021-01-20","11:00:00",28530,28540,28500,28510,761,null,null,null,null,null,null,null,"2021-01-20","11:00:00",28530,28540,28490,28510,11070]
["2021-01-20","11:10:00",28510,28510,28480,28480,500,null,null,null,null,null,null,null,"2021-01-20","11:10:00",28510,28510,28480,28480,7654]
["2021-01-20","11:20:00",28490,28500,28470,28470,607,null,null,null,null,null,null,null,"2021-01-20","11:20:00",28485,28510,28475,28480,8332]
["2021-01-20","11:30:00",28470,28540,28470,28530,759,null,null,null,null,null,null,null,"2021-01-20","11:30:00",28475,28540,28475,28525,10760]
["2021-01-20","11:40:00",28520,28530,28520,28530,100,null,null,null,null,null,null,null,"2021-01-20","11:40:00",28525,28535,28510,28525,3215]
["2021-01-20","11:50:00",28530,28530,28500,28500,277,null,null,null,null,null,null,null,"2021-01-20","11:50:00",28530,28540,28495,28505,5289]
["2021-01-20","12:00:00",28510,28510,28480,28480,225,null,null,null,null,null,null,null,"2021-01-20","12:00:00",28510,28510,28480,28485,4263]
["2021-01-20","12:10:00",28480,28490,28450,28460,333,null,null,null,null,null,null,null,"2021-01-20","12:10:00",28485,28495,28455,28465,5207]
["2021-01-20","12:20:00",28470,28490,28470,28490,154,null,null,null,null,null,null,null,"2021-01-20","12:20:00",28465,28490,28465,28485,3262]
["2021-01-20","12:30:00",28490,28490,28450,28460,690,null,null,null,null,null,null,null,"2021-01-20","12:30:00",28490,28490,28445,28460,12021]
["2021-01-20","12:40:00",28460,28490,28440,28490,728,null,null,null,null,null,null,null,"2021-01-20","12:40:00",28465,28495,28440,28495,9737]
["2021-01-20","12:50:00",28490,28510,28490,28490,662,null,null,null,null,null,null,null,"2021-01-20","12:50:00",28495,28515,28485,28485,9603]
["2021-01-20","13:00:00",28480,28480,28380,28430,1568,null,null,null,null,null,null,null,"2021-01-20","13:00:00",28490,28490,28375,28430,22068]
["2021-01-20","13:10:00",28430,28450,28410,28430,577,null,null,null,null,null,null,null,"2021-01-20","13:10:00",28430,28450,28410,28430,9362]
["2021-01-20","13:20:00",28440,28440,28410,28430,298,null,null,null,null,null,null,null,"2021-01-20","13:20:00",28435,28445,28415,28430,4649]
["2021-01-20","13:30:00",28430,28460,28410,28450,405,null,null,null,null,null,null,null,"2021-01-20","13:30:00",28430,28460,28415,28450,7877]
["2021-01-20","13:40:00",28450,28470,28440,28470,346,null,null,null,null,null,null,null,"2021-01-20","13:40:00",28450,28475,28445,28460,4688]
["2021-01-20","13:50:00",28470,28470,28450,28460,132,null,null,null,null,null,null,null,"2021-01-20","13:50:00",28465,28470,28455,28460,2417]
["2021-01-20","14:00:00",28460,28490,28450,28480,356,null,null,null,null,null,null,null,"2021-01-20","14:00:00",28460,28485,28445,28480,7018]
["2021-01-20","14:10:00",28480,28490,28470,28490,307,null,null,null,null,null,null,null,"2021-01-20","14:10:00",28480,28500,28465,28495,5328]
["2021-01-20","14:20:00",28500,28520,28480,28510,707,null,null,null,null,null,null,null,"2021-01-20","14:20:00",28495,28520,28480,28505,9970]
["2021-01-20","14:30:00",28510,28530,28490,28520,286,null,null,null,null,null,null,null,"2021-01-20","14:30:00",28510,28525,28490,28520,6329]
["2021-01-20","14:40:00",28520,28520,28480,28490,291,null,null,null,null,null,null,null,"2021-01-20","14:40:00",28515,28525,28485,28495,4837]
["2021-01-20","14:50:00",28490,28540,28490,28510,1771,null,null,null,null,null,null,null,"2021-01-20","14:50:00",28495,28535,28490,28505,15383]
["2021-01-20","15:00:00",28510,28520,28470,28490,1822,null,null,null,null,null,null,null,"2021-01-20","15:00:00",28505,28520,28470,28485,11147]
["2021-01-20","15:10:00",28490,28490,28490,28490,1904,null,null,null,null,null,null,null,"2021-01-20","15:10:00",28485,28490,28485,28490,3835]
["2021-01-21","16:30:00",28530,28540,28500,28500,366,null,null,null,null,null,null,null,"2021-01-21","16:30:00",28530,28540,28495,28505,6103]
["2021-01-21","16:40:00",28510,28520,28510,28510,99,null,null,null,null,null,null,null,"2021-01-21","16:40:00",28505,28525,28505,28505,1610]
["2021-01-21","16:50:00",28510,28510,28490,28490,84,null,null,null,null,null,null,null,"2021-01-21","16:50:00",28505,28515,28490,28490,1744]
["2021-01-21","17:00:00",28490,28510,28490,28500,237,null,null,null,null,null,null,null,"2021-01-21","17:00:00",28490,28515,28490,28500,3610]
["2021-01-21","17:10:00",28500,28500,28490,28490,111,null,null,null,null,null,null,null,"2021-01-21","17:10:00",28500,28505,28480,28495,2602]
["2021-01-21","17:20:00",28500,28500,28490,28500,272,null,null,null,null,null,null,null,"2021-01-21","17:20:00",28495,28510,28485,28500,3519]
["2021-01-21","17:30:00",28500,28530,28500,28530,200,null,null,null,null,null,null,null,"2021-01-21","17:30:00",28500,28535,28490,28530,3688]
["2021-01-21","17:40:00",28530,28600,28530,28570,746,null,null,null,null,null,null,null,"2021-01-21","17:40:00",28535,28600,28525,28575,11666]
["2021-01-21","17:50:00",28570,28580,28530,28540,303,null,null,null,null,null,null,null,"2021-01-21","17:50:00",28575,28575,28530,28545,5071]
["2021-01-21","18:00:00",28550,28560,28520,28520,239,null,null,null,null,null,null,null,"2021-01-21","18:00:00",28550,28565,28520,28520,3484]
["2021-01-21","18:10:00",28520,28540,28520,28540,159,null,null,null,null,null,null,null,"2021-01-21","18:10:00",28520,28545,28515,28545,2884]
["2021-01-21","18:20:00",28540,28540,28540,28540,74,null,null,null,null,null,null,null,"2021-01-21","18:20:00",28540,28550,28530,28545,1921]
["2021-01-21","18:30:00",28550,28550,28530,28530,120,null,null,null,null,null,null,null,"2021-01-21","18:30:00",28545,28555,28525,28535,1686]
["2021-01-21","18:40:00",28540,28560,28540,28550,147,null,null,null,null,null,null,null,"2021-01-21","18:40:00",28540,28560,28535,28545,1990]
["2021-01-21","18:50:00",28540,28550,28530,28540,90,null,null,null,null,null,null,null,"2021-01-21","18:50:00",28540,28550,28530,28545,1976]
["2021-01-21","19:00:00",28550,28560,28550,28560,106,null,null,null,null,null,null,null,"2021-01-21","19:00:00",28545,28565,28540,28555,1564]
["2021-01-21","19:10:00",28550,28570,28550,28570,127,null,null,null,null,null,null,null,"2021-01-21","19:10:00",28560,28580,28550,28565,2266]
["2021-01-21","19:20:00",28560,28580,28560,28570,138,null,null,null,null,null,null,null,"2021-01-21","19:20:00",28565,28580,28560,28575,1959]
["2021-01-21","19:30:00",28570,28580,28560,28580,70,null,null,null,null,null,null,null,"2021-01-21","19:30:00",28575,28580,28555,28575,1744]
["2021-01-21","19:40:00",28570,28570,28550,28550,246,null,null,null,null,null,null,null,"2021-01-21","19:40:00",28575,28575,28555,28555,2240]
["2021-01-21","19:50:00",28560,28580,28550,28570,62,null,null,null,null,null,null,null,"2021-01-21","19:50:00",28555,28580,28550,28575,1641]
["2021-01-21","20:00:00",28570,28570,28550,28550,191,null,null,null,null,null,null,null,"2021-01-21","20:00:00",28570,28575,28540,28545,2025]
["2021-01-21","20:10:00",28540,28540,28540,28540,52,null,null,null,null,null,null,null,"2021-01-21","20:10:00",28545,28545,28530,28535,1173]
["2021-01-21","20:20:00",28530,28530,28520,28520,86,null,null,null,null,null,null,null,"2021-01-21","20:20:00",28535,28540,28520,28525,2054]
["2021-01-21","20:30:00",28520,28520,28490,28520,230,null,null,null,null,null,null,null,"2021-01-21","20:30:00",28525,28530,28495,28520,4291]
["2021-01-21","20:40:00",28520,28540,28520,28540,62,null,null,null,null,null,null,null,"2021-01-21","20:40:00",28520,28540,28515,28540,2068]
["2021-01-21","20:50:00",28530,28530,28530,28530,28,null,null,null,null,null,null,null,"2021-01-21","20:50:00",28540,28540,28525,28525,1145]
["2021-01-21","21:00:00",28530,28540,28530,28540,69,null,null,null,null,null,null,null,"2021-01-21","21:00:00",28530,28545,28525,28535,1345]
["2021-01-21","21:10:00",28530,28530,28520,28520,73,null,null,null,null,null,null,null,"2021-01-21","21:10:00",28535,28535,28510,28510,1286]
["2021-01-21","21:20:00",28510,28510,28500,28500,135,null,null,null,null,null,null,null,"2021-01-21","21:20:00",28515,28515,28500,28505,2701]
["2021-01-21","21:30:00",28500,28520,28500,28510,91,null,null,null,null,null,null,null,"2021-01-21","21:30:00",28505,28520,28500,28510,1706]
["2021-01-21","21:40:00",28510,28510,28490,28500,54,null,null,null,null,null,null,null,"2021-01-21","21:40:00",28510,28510,28495,28500,1338]
["2021-01-21","21:50:00",28510,28510,28510,28510,38,null,null,null,null,null,null,null,"2021-01-21","21:50:00",28500,28520,28500,28520,724]
["2021-01-21","22:00:00",28520,28530,28520,28530,71,null,null,null,null,null,null,null,"2021-01-21","22:00:00",28515,28530,28515,28525,1856]
["2021-01-21","22:10:00",28520,28540,28520,28540,97,null,null,null,null,null,null,null,"2021-01-21","22:10:00",28525,28545,28525,28545,1878]
["2021-01-21","22:20:00",28540,28560,28540,28560,48,null,null,null,null,null,null,null,"2021-01-21","22:20:00",28545,28560,28540,28555,1479]
["2021-01-21","22:30:00",28550,28550,28550,28550,103,null,null,null,null,null,null,null,"2021-01-21","22:30:00",28555,28560,28545,28560,2298]
["2021-01-21","22:40:00",28550,28570,28550,28570,108,null,null,null,null,null,null,null,"2021-01-21","22:40:00",28560,28570,28555,28565,2120]
["2021-01-21","22:50:00",28560,28570,28560,28570,50,null,null,null,null,null,null,null,"2021-01-21","22:50:00",28560,28575,28560,28565,1291]
["2021-01-21","23:00:00",28570,28570,28570,28570,75,null,null,null,null,null,null,null,"2021-01-21","23:00:00",28570,28575,28565,28570,1291]
["2021-01-21","23:10:00",28570,28590,28570,28570,55,null,null,null,null,null,null,null,"2021-01-21","23:10:00",28570,28585,28565,28570,1557]
["2021-01-21","23:20:00",28580,28580,28570,28580,85,null,null,null,null,null,null,null,"2021-01-21","23:20:00",28570,28590,28570,28585,2023]
["2021-01-21","23:30:00",28580,28580,28560,28570,328,null,null,null,null,null,null,null,"2021-01-21","23:30:00",28580,28590,28550,28565,7064]
["2021-01-21","23:40:00",28570,28570,28560,28570,121,null,null,null,null,null,null,null,"2021-01-21","23:40:00",28570,28575,28560,28570,3788]
["2021-01-21","23:50:00",28570,28570,28550,28570,160,null,null,null,null,null,null,null,"2021-01-21","23:50:00",28570,28575,28545,28570,3829]
["2021-01-21","00:00:00",28580,28640,28580,28610,494,null,null,null,null,null,null,null,"2021-01-21","00:00:00",28570,28640,28570,28610,11816]
["2021-01-21","00:10:00",28610,28610,28580,28590,399,null,null,null,null,null,null,null,"2021-01-21","00:10:00",28615,28620,28575,28585,6501]
["2021-01-21","00:20:00",28580,28600,28580,28590,176,null,null,null,null,null,null,null,"2021-01-21","00:20:00",28585,28605,28575,28590,3322]
["2021-01-21","00:30:00",28590,28590,28580,28580,142,null,null,null,null,null,null,null,"2021-01-21","00:30:00",28595,28595,28575,28580,2751]
["2021-01-21","00:40:00",28590,28590,28570,28570,166,null,null,null,null,null,null,null,"2021-01-21","00:40:00",28580,28595,28565,28570,2868]
["2021-01-21","00:50:00",28570,28570,28560,28560,68,null,null,null,null,null,null,null,"2021-01-21","00:50:00",28570,28570,28555,28570,2066]
["2021-01-21","01:00:00",28560,28560,28540,28540,123,null,null,null,null,null,null,null,"2021-01-21","01:00:00",28565,28570,28540,28540,2858]
["2021-01-21","01:10:00",28550,28580,28550,28580,176,null,null,null,null,null,null,null,"2021-01-21","01:10:00",28540,28590,28540,28580,3434]
["2021-01-21","01:20:00",28580,28580,28560,28570,163,null,null,null,null,null,null,null,"2021-01-21","01:20:00",28580,28590,28555,28570,3055]
["2021-01-21","01:30:00",28570,28580,28570,28580,96,null,null,null,null,null,null,null,"2021-01-21","01:30:00",28575,28590,28570,28580,1990]
["2021-01-21","01:40:00",28580,28590,28580,28590,132,null,null,null,null,null,null,null,"2021-01-21","01:40:00",28580,28600,28580,28590,2590]
["2021-01-21","01:50:00",28600,28610,28590,28590,112,null,null,null,null,null,null,null,"2021-01-21","01:50:00",28590,28610,28585,28600,1949]
["2021-01-21","02:00:00",28600,28610,28600,28610,43,null,null,null,null,null,null,null,"2021-01-21","02:00:00",28600,28610,28595,28600,1278]
["2021-01-21","02:10:00",28600,28600,28590,28590,46,null,null,null,null,null,null,null,"2021-01-21","02:10:00",28600,28600,28590,28590,1348]
["2021-01-21","02:20:00",28590,28590,28590,28590,20,null,null,null,null,null,null,null,"2021-01-21","02:20:00",28595,28600,28585,28595,280]
["2021-01-21","02:30:00",28600,28600,28600,28600,26,null,null,null,null,null,null,null,"2021-01-21","02:30:00",28595,28610,28590,28595,728]
["2021-01-21","02:40:00",28600,28630,28600,28620,113,null,null,null,null,null,null,null,"2021-01-21","02:40:00",28595,28625,28595,28615,1682]
["2021-01-21","02:50:00",28620,28630,28620,28620,13,null,null,null,null,null,null,null,"2021-01-21","02:50:00",28615,28630,28610,28625,897]
["2021-01-21","03:00:00",28630,28640,28630,28630,66,null,null,null,null,null,null,null,"2021-01-21","03:00:00",28625,28640,28625,28635,1683]
["2021-01-21","03:10:00",28640,28640,28640,28640,19,null,null,null,null,null,null,null,"2021-01-21","03:10:00",28635,28640,28630,28635,805]
["2021-01-21","03:20:00",28640,28640,28640,28640,64,null,null,null,null,null,null,null,"2021-01-21","03:20:00",28635,28645,28630,28630,1254]
["2021-01-21","03:30:00",28640,28640,28640,28640,39,null,null,null,null,null,null,null,"2021-01-21","03:30:00",28630,28645,28630,28635,264]
["2021-01-21","03:40:00",28630,28630,28630,28630,71,null,null,null,null,null,null,null,"2021-01-21","03:40:00",28635,28640,28620,28620,1176]
["2021-01-21","03:50:00",28630,28640,28630,28640,60,null,null,null,null,null,null,null,"2021-01-21","03:50:00",28620,28645,28620,28640,639]
["2021-01-21","04:00:00",28640,28660,28630,28650,169,null,null,null,null,null,null,null,"2021-01-21","04:00:00",28635,28655,28635,28650,1424]
["2021-01-21","04:10:00",28640,28640,28620,28630,86,null,null,null,null,null,null,null,"2021-01-21","04:10:00",28645,28650,28620,28630,1266]
["2021-01-21","04:20:00",28630,28640,28630,28640,39,null,null,null,null,null,null,null,"2021-01-21","04:20:00",28630,28645,28625,28645,792]
["2021-01-21","04:30:00",28640,28650,28640,28650,32,null,null,null,null,null,null,null,"2021-01-21","04:30:00",28645,28650,28640,28650,728]
["2021-01-21","04:40:00",28640,28650,28640,28650,37,null,null,null,null,null,null,null,"2021-01-21","04:40:00",28645,28655,28640,28650,643]
["2021-01-21","04:50:00",28650,28650,28650,28650,27,null,null,null,null,null,null,null,"2021-01-21","04:50:00",28650,28655,28645,28650,453]
["2021-01-21","05:00:00",28650,28660,28650,28660,80,null,null,null,null,null,null,null,"2021-01-21","05:00:00",28645,28665,28645,28660,1288]
["2021-01-21","05:10:00",28660,28660,28640,28650,137,null,null,null,null,null,null,null,"2021-01-21","05:10:00",28660,28665,28630,28655,1667]
["2021-01-21","05:20:00",28650,28680,28650,28670,114,null,null,null,null,null,null,null,"2021-01-21","05:20:00",28650,28680,28645,28675,1714]
["2021-01-21","05:30:00",28670,28670,28670,28670,71,null,null,null,null,null,null,null,"2021-01-21","05:30:00",28670,28670,28670,28670,1388]
["2021-01-21","08:45:00",28740,28750,28710,28710,693,null,null,null,null,null,null,null,"2021-01-21","08:45:00",28740,28745,28710,28710,10276]
["2021-01-21","08:50:00",28710,28720,28700,28710,450,null,null,null,null,null,null,null,"2021-01-21","08:50:00",28710,28730,28700,28710,7162]
["2021-01-21","09:00:00",28710,28840,28660,28810,3569,null,null,null,null,null,null,null,"2021-01-21","09:00:00",28710,28835,28665,28815,55281]
["2021-01-21","09:10:00",28820,28820,28660,28670,2713,null,null,null,null,null,null,null,"2021-01-21","09:10:00",28815,28825,28650,28665,31484]
["2021-01-21","09:20:00",28670,28750,28660,28750,1208,null,null,null,null,null,null,null,"2021-01-21","09:20:00",28660,28760,28660,28745,20111]
["2021-01-21","09:30:00",28750,28800,28740,28740,1078,null,null,null,null,null,null,null,"2021-01-21","09:30:00",28745,28805,28740,28745,17915]
["2021-01-21","09:40:00",28740,28740,28720,28720,481,null,null,null,null,null,null,null,"2021-01-21","09:40:00",28740,28750,28715,28720,8424]
["2021-01-21","09:50:00",28720,28760,28710,28750,423,null,null,null,null,null,null,null,"2021-01-21","09:50:00",28720,28765,28710,28745,9117]
["2021-01-21","10:00:00",28750,28770,28740,28740,586,null,null,null,null,null,null,null,"2021-01-21","10:00:00",28750,28775,28735,28745,10474]
["2021-01-21","10:10:00",28750,28750,28690,28720,677,null,null,null,null,null,null,null,"2021-01-21","10:10:00",28750,28755,28690,28715,11777]
["2021-01-21","10:20:00",28710,28720,28710,28710,343,null,null,null,null,null,null,null,"2021-01-21","10:20:00",28715,28730,28705,28715,6016]
["2021-01-21","10:30:00",28720,28750,28720,28740,459,null,null,null,null,null,null,null,"2021-01-21","10:30:00",28720,28750,28710,28735,7183]
["2021-01-21","10:40:00",28740,28750,28720,28720,286,null,null,null,null,null,null,null,"2021-01-21","10:40:00",28735,28745,28715,28725,5481]
["2021-01-21","10:50:00",28720,28720,28710,28710,295,null,null,null,null,null,null,null,"2021-01-21","10:50:00",28720,28730,28705,28705,6484]
["2021-01-21","11:00:00",28710,28720,28690,28720,320,null,null,null,null,null,null,null,"2021-01-21","11:00:00",28705,28730,28695,28725,7083]
["2021-01-21","11:10:00",28730,28740,28710,28710,421,null,null,null,null,null,null,null,"2021-01-21","11:10:00",28730,28740,28710,28715,7019]
["2021-01-21","11:20:00",28720,28720,28700,28710,282,null,null,null,null,null,null,null,"2021-01-21","11:20:00",28715,28730,28700,28705,4978]
["2021-01-21","11:30:00",28710,28720,28700,28710,71,null,null,null,null,null,null,null,"2021-01-21","11:30:00",28705,28720,28700,28715,2554]
["2021-01-21","11:40:00",28710,28740,28710,28740,228,null,null,null,null,null,null,null,"2021-01-21","11:40:00",28710,28745,28710,28740,4619]
["2021-01-21","11:50:00",28740,28770,28740,28750,440,null,null,null,null,null,null,null,"2021-01-21","11:50:00",28745,28770,28730,28750,5089]
["2021-01-21","12:00:00",28750,28760,28740,28760,237,null,null,null,null,null,null,null,"2021-01-21","12:00:00",28750,28760,28740,28750,3212]
["2021-01-21","12:10:00",28750,28760,28750,28760,166,null,null,null,null,null,null,null,"2021-01-21","12:10:00",28755,28770,28745,28765,2661]
["2021-01-21","12:20:00",28760,28770,28750,28750,257,null,null,null,null,null,null,null,"2021-01-21","12:20:00",28765,28765,28745,28750,4106]
["2021-01-21","12:30:00",28750,28760,28720,28750,536,null,null,null,null,null,null,null,"2021-01-21","12:30:00",28750,28760,28720,28750,10070]
["2021-01-21","12:40:00",28750,28790,28750,28780,545,null,null,null,null,null,null,null,"2021-01-21","12:40:00",28750,28790,28750,28770,8224]
["2021-01-21","12:50:00",28780,28780,28750,28760,334,null,null,null,null,null,null,null,"2021-01-21","12:50:00",28770,28785,28760,28760,4101]
["2021-01-21","13:00:00",28770,28780,28760,28760,218,null,null,null,null,null,null,null,"2021-01-21","13:00:00",28765,28780,28755,28765,3719]
["2021-01-21","13:10:00",28760,28770,28740,28740,248,null,null,null,null,null,null,null,"2021-01-21","13:10:00",28765,28770,28740,28745,3623]
["2021-01-21","13:20:00",28750,28770,28750,28770,257,null,null,null,null,null,null,null,"2021-01-21","13:20:00",28750,28775,28745,28770,2936]
["2021-01-21","13:30:00",28770,28770,28760,28760,157,null,null,null,null,null,null,null,"2021-01-21","13:30:00",28770,28775,28755,28765,1858]
["2021-01-21","13:40:00",28770,28770,28760,28760,125,null,null,null,null,null,null,null,"2021-01-21","13:40:00",28765,28780,28760,28760,2812]
["2021-01-21","13:50:00",28760,28770,28720,28720,351,null,null,null,null,null,null,null,"2021-01-21","13:50:00",28760,28760,28720,28720,7212]
["2021-01-21","14:00:00",28730,28750,28730,28750,409,null,null,null,null,null,null,null,"2021-01-21","14:00:00",28725,28755,28720,28750,7714]
["2021-01-21","14:10:00",28750,28750,28720,28720,506,null,null,null,null,null,null,null,"2021-01-21","14:10:00",28750,28755,28715,28715,5749]
["2021-01-21","14:20:00",28720,28720,28710,28720,581,null,null,null,null,null,null,null,"2021-01-21","14:20:00",28715,28730,28705,28720,7142]
["2021-01-21","14:30:00",28720,28720,28690,28690,486,null,null,null,null,null,null,null,"2021-01-21","14:30:00",28720,28725,28680,28685,7530]
["2021-01-21","14:40:00",28680,28720,28680,28710,674,null,null,null,null,null,null,null,"2021-01-21","14:40:00",28685,28715,28675,28715,8495]
["2021-01-21","14:50:00",28710,28740,28700,28740,1638,null,null,null,null,null,null,null,"2021-01-21","14:50:00",28710,28745,28695,28735,11187]
["2021-01-21","15:00:00",28740,28770,28730,28760,3246,null,null,null,null,null,null,null,"2021-01-21","15:00:00",28735,28770,28725,28755,19985]
["2021-01-21","15:10:00",28730,28730,28730,28730,1973,null,null,null,null,null,null,null,"2021-01-21","15:10:00",28730,28730,28730,28730,4976]
["2021-01-22","16:30:00",28710,28730,28700,28710,413,null,null,null,null,null,null,null,"2021-01-22","16:30:00",28705,28720,28700,28710,5442]
["2021-01-22","16:40:00",28710,28720,28700,28720,93,null,null,null,null,null,null,null,"2021-01-22","16:40:00",28710,28720,28700,28720,1885]
["2021-01-22","16:50:00",28710,28720,28710,28720,114,null,null,null,null,null,null,null,"2021-01-22","16:50:00",28715,28720,28705,28715,1064]
["2021-01-22","17:00:00",28710,28740,28710,28730,336,null,null,null,null,null,null,null,"2021-01-22","17:00:00",28710,28745,28710,28725,6616]
["2021-01-22","17:10:00",28730,28730,28660,28660,322,null,null,null,null,null,null,null,"2021-01-22","17:10:00",28730,28740,28655,28665,6210]
["2021-01-22","17:20:00",28670,28710,28660,28700,270,null,null,null,null,null,null,null,"2021-01-22","17:20:00",28670,28715,28665,28705,4229]
["2021-01-22","17:30:00",28710,28710,28690,28700,116,null,null,null,null,null,null,null,"2021-01-22","17:30:00",28705,28720,28690,28690,2754]
["2021-01-22","17:40:00",28690,28690,28660,28690,160,null,null,null,null,null,null,null,"2021-01-22","17:40:00",28695,28700,28665,28685,4261]
["2021-01-22","17:50:00",28690,28690,28650,28660,264,null,null,null,null,null,null,null,"2021-01-22","17:50:00",28680,28690,28640,28660,5155]
["2021-01-22","18:00:00",28660,28680,28660,28670,113,null,null,null,null,null,null,null,"2021-01-22","18:00:00",28655,28685,28655,28675,2262]
["2021-01-22","18:10:00",28680,28690,28660,28670,87,null,null,null,null,null,null,null,"2021-01-22","18:10:00",28680,28685,28660,28670,1801]
["2021-01-22","18:20:00",28670,28680,28660,28670,125,null,null,null,null,null,null,null,"2021-01-22","18:20:00",28665,28685,28655,28665,2106]
["2021-01-22","18:30:00",28660,28680,28660,28680,69,null,null,null,null,null,null,null,"2021-01-22","18:30:00",28660,28685,28655,28675,2027]
["2021-01-22","18:40:00",28680,28690,28670,28690,68,null,null,null,null,null,null,null,"2021-01-22","18:40:00",28675,28695,28675,28695,1957]
["2021-01-22","18:50:00",28690,28690,28680,28680,25,null,null,null,null,null,null,null,"2021-01-22","18:50:00",28695,28695,28670,28680,1760]
["2021-01-22","19:00:00",28680,28680,28670,28680,44,null,null,null,null,null,null,null,"2021-01-22","19:00:00",28680,28680,28670,28670,807]
["2021-01-22","19:10:00",28670,28670,28660,28670,79,null,null,null,null,null,null,null,"2021-01-22","19:10:00",28675,28680,28655,28665,1846]
["2021-01-22","19:20:00",28660,28670,28660,28670,49,null,null,null,null,null,null,null,"2021-01-22","19:20:00",28665,28670,28655,28660,1168]
["2021-01-22","19:30:00",28660,28670,28660,28660,59,null,null,null,null,null,null,null,"2021-01-22","19:30:00",28660,28670,28660,28660,754]
["2021-01-22","19:40:00",28660,28660,28650,28660,71,null,null,null,null,null,null,null,"2021-01-22","19:40:00",28660,28670,28640,28665,2337]
["2021-01-22","19:50:00",28670,28690,28670,28690,80,null,null,null,null,null,null,null,"2021-01-22","19:50:00",28665,28690,28665,28685,2124]
["2021-01-22","20:00:00",28680,28680,28670,28680,40,null,null,null,null,null,null,null,"2021-01-22","20:00:00",28685,28690,28670,28680,1018]
["2021-01-22","20:10:00",28680,28680,28670,28680,38,null,null,null,null,null,null,null,"2021-01-22","20:10:00",28680,28690,28670,28685,998]
["2021-01-22","20:20:00",28680,28690,28680,28690,114,null,null,null,null,null,null,null,"2021-01-22","20:20:00",28685,28695,28680,28690,1572]
["2021-01-22","20:30:00",28690,28690,28680,28690,85,null,null,null,null,null,null,null,"2021-01-22","20:30:00",28690,28700,28685,28685,1807]
["2021-01-22","20:40:00",28690,28690,28680,28690,81,null,null,null,null,null,null,null,"2021-01-22","20:40:00",28690,28695,28680,28695,912]
["2021-01-22","20:50:00",28690,28700,28690,28700,141,null,null,null,null,null,null,null,"2021-01-22","20:50:00",28695,28700,28690,28700,1704]
["2021-01-22","21:00:00",28700,28720,28700,28700,191,null,null,null,null,null,null,null,"2021-01-22","21:00:00",28700,28720,28695,28710,3294]
["2021-01-22","21:10:00",28700,28710,28700,28700,134,null,null,null,null,null,null,null,"2021-01-22","21:10:00",28710,28710,28695,28700,1957]
["2021-01-22","21:20:00",28700,28700,28690,28700,62,null,null,null,null,null,null,null,"2021-01-22","21:20:00",28700,28705,28685,28700,1385]
["2021-01-22","21:30:00",28700,28700,28690,28690,51,null,null,null,null,null,null,null,"2021-01-22","21:30:00",28705,28705,28685,28690,1322]
["2021-01-22","21:40:00",28690,28690,28680,28680,37,null,null,null,null,null,null,null,"2021-01-22","21:40:00",28690,28690,28680,28680,1114]
["2021-01-22","21:50:00",28680,28690,28680,28680,119,null,null,null,null,null,null,null,"2021-01-22","21:50:00",28680,28695,28680,28685,1986]
["2021-01-22","22:00:00",28690,28690,28680,28680,18,null,null,null,null,null,null,null,"2021-01-22","22:00:00",28685,28690,28680,28680,833]
["2021-01-22","22:10:00",28680,28680,28670,28680,51,null,null,null,null,null,null,null,"2021-01-22","22:10:00",28680,28685,28670,28680,1516]
["2021-01-22","22:20:00",28680,28690,28680,28680,36,null,null,null,null,null,null,null,"2021-01-22","22:20:00",28685,28695,28680,28685,896]
["2021-01-22","22:30:00",28690,28690,28670,28670,189,null,null,null,null,null,null,null,"2021-01-22","22:30:00",28685,28690,28660,28665,4684]
["2021-01-22","22:40:00",28670,28680,28670,28670,82,null,null,null,null,null,null,null,"2021-01-22","22:40:00",28665,28680,28660,28670,2171]
["2021-01-22","22:50:00",28670,28670,28590,28630,863,null,null,null,null,null,null,null,"2021-01-22","22:50:00",28665,28670,28585,28630,14575]
["2021-01-22","23:00:00",28630,28660,28630,28650,82,null,null,null,null,null,null,null,"2021-01-22","23:00:00",28630,28655,28625,28650,3651]
["2021-01-22","23:10:00",28650,28670,28650,28660,116,null,null,null,null,null,null,null,"2021-01-22","23:10:00",28650,28675,28650,28660,3424]
["2021-01-22","23:20:00",28660,28670,28660,28670,76,null,null,null,null,null,null,null,"2021-01-22","23:20:00",28660,28675,28660,28665,2110]
["2021-01-22","23:30:00",28660,28670,28600,28600,328,null,null,null,null,null,null,null,"2021-01-22","23:30:00",28660,28670,28600,28600,6783]
["2021-01-22","23:40:00",28600,28620,28580,28600,724,null,null,null,null,null,null,null,"2021-01-22","23:40:00",28600,28625,28575,28600,11564]
["2021-01-22","23:50:00",28600,28600,28550,28570,387,null,null,null,null,null,null,null,"2021-01-22","23:50:00",28600,28610,28550,28580,8977]
["2021-01-22","00:00:00",28570,28580,28560,28580,327,null,null,null,null,null,null,null,"2021-01-22","00:00:00",28580,28590,28555,28575,5750]
["2021-01-22","00:10:00",28570,28620,28570,28610,339,null,null,null,null,null,null,null,"2021-01-22","00:10:00",28570,28620,28565,28615,6180]
["2021-01-22","00:20:00",28610,28620,28600,28620,338,null,null,null,null,null,null,null,"2021-01-22","00:20:00",28615,28625,28595,28615,5009]
["2021-01-22","00:30:00",28620,28620,28580,28590,170,null,null,null,null,null,null,null,"2021-01-22","00:30:00",28615,28620,28585,28590,3617]
["2021-01-22","00:40:00",28590,28600,28580,28600,117,null,null,null,null,null,null,null,"2021-01-22","00:40:00",28590,28605,28585,28600,1863]
["2021-01-22","00:50:00",28600,28620,28600,28610,94,null,null,null,null,null,null,null,"2021-01-22","00:50:00",28600,28625,28595,28615,1880]
["2021-01-22","01:00:00",28620,28620,28600,28610,178,null,null,null,null,null,null,null,"2021-01-22","01:00:00",28620,28630,28600,28600,3174]
["2021-01-22","01:10:00",28600,28600,28590,28600,105,null,null,null,null,null,null,null,"2021-01-22","01:10:00",28600,28610,28590,28600,1762]
["2021-01-22","01:20:00",28600,28610,28600,28610,73,null,null,null,null,null,null,null,"2021-01-22","01:20:00",28605,28615,28600,28605,1583]
["2021-01-22","01:30:00",28600,28600,28550,28560,349,null,null,null,null,null,null,null,"2021-01-22","01:30:00",28605,28610,28545,28560,5795]
["2021-01-22","01:40:00",28550,28550,28540,28550,227,null,null,null,null,null,null,null,"2021-01-22","01:40:00",28555,28560,28540,28540,3411]
["2021-01-22","01:50:00",28550,28570,28550,28570,105,null,null,null,null,null,null,null,"2021-01-22","01:50:00",28540,28580,28540,28565,2218]
["2021-01-22","02:00:00",28560,28560,28540,28540,72,null,null,null,null,null,null,null,"2021-01-22","02:00:00",28560,28570,28535,28535,1540]
["2021-01-22","02:10:00",28540,28540,28510,28520,206,null,null,null,null,null,null,null,"2021-01-22","02:10:00",28535,28540,28515,28515,3614]
["2021-01-22","02:20:00",28510,28540,28500,28530,241,null,null,null,null,null,null,null,"2021-01-22","02:20:00",28515,28535,28500,28525,3599]
["2021-01-22","02:30:00",28530,28540,28520,28530,85,null,null,null,null,null,null,null,"2021-01-22","02:30:00",28530,28535,28520,28530,1165]
["2021-01-22","02:40:00",28540,28550,28540,28550,34,null,null,null,null,null,null,null,"2021-01-22","02:40:00",28535,28560,28530,28555,1294]
["2021-01-22","02:50:00",28550,28550,28530,28550,67,null,null,null,null,null,null,null,"2021-01-22","02:50:00",28550,28555,28535,28555,1545]
["2021-01-22","03:00:00",28560,28570,28550,28570,64,null,null,null,null,null,null,null,"2021-01-22","03:00:00",28550,28575,28550,28575,2368]
["2021-01-22","03:10:00",28570,28580,28570,28580,81,null,null,null,null,null,null,null,"2021-01-22","03:10:00",28575,28580,28565,28580,1405]
["2021-01-22","03:20:00",28580,28580,28570,28570,59,null,null,null,null,null,null,null,"2021-01-22","03:20:00",28580,28580,28560,28570,1221]
["2021-01-22","03:30:00",28570,28580,28570,28580,8,null,null,null,null,null,null,null,"2021-01-22","03:30:00",28570,28580,28565,28575,399]
["2021-01-22","03:40:00",28580,28580,28570,28570,27,null,null,null,null,null,null,null,"2021-01-22","03:40:00",28575,28585,28565,28565,951]
["2021-01-22","03:50:00",28570,28580,28570,28580,48,null,null,null,null,null,null,null,"2021-01-22","03:50:00",28570,28580,28565,28580,725]
["2021-01-22","04:00:00",28580,28590,28580,28590,115,null,null,null,null,null,null,null,"2021-01-22","04:00:00",28580,28595,28580,28595,1652]
["2021-01-22","04:10:00",28590,28600,28590,28600,94,null,null,null,null,null,null,null,"2021-01-22","04:10:00",28595,28605,28590,28605,929]
["2021-01-22","04:20:00",28600,28610,28600,28610,22,null,null,null,null,null,null,null,"2021-01-22","04:20:00",28605,28610,28600,28605,568]
["2021-01-22","04:30:00",28610,28620,28610,28620,31,null,null,null,null,null,null,null,"2021-01-22","04:30:00",28605,28620,28600,28615,1019]
["2021-01-22","04:40:00",28620,28620,28600,28600,59,null,null,null,null,null,null,null,"2021-01-22","04:40:00",28620,28620,28605,28610,393]
["2021-01-22","04:50:00",28610,28620,28610,28620,60,null,null,null,null,null,null,null,"2021-01-22","04:50:00",28610,28625,28610,28620,634]
["2021-01-22","05:00:00",28620,28630,28620,28630,27,null,null,null,null,null,null,null,"2021-01-22","05:00:00",28620,28630,28610,28630,926]
["2021-01-22","05:10:00",28620,28630,28620,28620,157,null,null,null,null,null,null,null,"2021-01-22","05:10:00",28630,28630,28610,28620,1873]
["2021-01-22","05:20:00",28620,28630,28620,28630,46,null,null,null,null,null,null,null,"2021-01-22","05:20:00",28620,28630,28620,28625,1004]
["2021-01-22","05:30:00",28600,28600,28600,28600,105,null,null,null,null,null,null,null,"2021-01-22","05:30:00",28610,28610,28610,28610,1554]
["2021-01-22","08:45:00",28590,28590,28560,28570,488,null,null,null,null,null,null,null,"2021-01-22","08:45:00",28590,28590,28560,28570,7742]
["2021-01-22","08:50:00",28570,28580,28550,28580,426,null,null,null,null,null,null,null,"2021-01-22","08:50:00",28565,28580,28545,28575,6647]
["2021-01-22","09:00:00",28580,28610,28510,28580,1920,null,null,null,null,null,null,null,"2021-01-22","09:00:00",28575,28605,28505,28585,28443]
["2021-01-22","09:10:00",28580,28660,28560,28620,2652,null,null,null,null,null,null,null,"2021-01-22","09:10:00",28580,28660,28560,28615,27622]
["2021-01-22","09:20:00",28610,28660,28610,28640,1245,null,null,null,null,null,null,null,"2021-01-22","09:20:00",28620,28660,28610,28645,14605]
["2021-01-22","09:30:00",28640,28660,28620,28630,724,null,null,null,null,null,null,null,"2021-01-22","09:30:00",28645,28655,28615,28630,9065]
["2021-01-22","09:40:00",28630,28640,28590,28600,1148,null,null,null,null,null,null,null,"2021-01-22","09:40:00",28625,28645,28590,28600,12541]
["2021-01-22","09:50:00",28600,28600,28560,28590,665,null,null,null,null,null,null,null,"2021-01-22","09:50:00",28605,28605,28560,28595,12268]
["2021-01-22","10:00:00",28590,28640,28590,28640,670,null,null,null,null,null,null,null,"2021-01-22","10:00:00",28595,28635,28585,28630,9377]
["2021-01-22","10:10:00",28630,28640,28620,28620,685,null,null,null,null,null,null,null,"2021-01-22","10:10:00",28635,28645,28620,28620,9268]
["2021-01-22","10:20:00",28620,28630,28610,28620,432,null,null,null,null,null,null,null,"2021-01-22","10:20:00",28620,28635,28610,28620,4883]
["2021-01-22","10:30:00",28620,28660,28620,28640,549,null,null,null,null,null,null,null,"2021-01-22","10:30:00",28625,28655,28610,28650,7155]
["2021-01-22","10:40:00",28650,28650,28620,28630,353,null,null,null,null,null,null,null,"2021-01-22","10:40:00",28645,28650,28615,28625,4764]
["2021-01-22","10:50:00",28630,28660,28620,28660,464,null,null,null,null,null,null,null,"2021-01-22","10:50:00",28630,28660,28610,28655,6208]
["2021-01-22","11:00:00",28650,28680,28620,28620,680,null,null,null,null,null,null,null,"2021-01-22","11:00:00",28655,28680,28615,28620,10009]
["2021-01-22","11:10:00",28620,28630,28600,28630,736,null,null,null,null,null,null,null,"2021-01-22","11:10:00",28620,28635,28600,28630,11851]
["2021-01-22","11:20:00",28630,28640,28620,28630,596,null,null,null,null,null,null,null,"2021-01-22","11:20:00",28625,28645,28610,28630,7528]
["2021-01-22","11:30:00",28630,28640,28630,28640,187,null,null,null,null,null,null,null,"2021-01-22","11:30:00",28635,28645,28615,28645,3455]
["2021-01-22","11:40:00",28650,28660,28640,28640,283,null,null,null,null,null,null,null,"2021-01-22","11:40:00",28645,28660,28630,28635,4352]
["2021-01-22","11:50:00",28630,28630,28610,28610,294,null,null,null,null,null,null,null,"2021-01-22","11:50:00",28630,28635,28605,28610,3831]
["2021-01-22","12:00:00",28620,28630,28610,28620,224,null,null,null,null,null,null,null,"2021-01-22","12:00:00",28615,28635,28610,28620,3632]
["2021-01-22","12:10:00",28620,28620,28580,28590,422,null,null,null,null,null,null,null,"2021-01-22","12:10:00",28620,28625,28580,28590,6905]
["2021-01-22","12:20:00",28590,28610,28590,28610,188,null,null,null,null,null,null,null,"2021-01-22","12:20:00",28595,28610,28585,28605,3906]
["2021-01-22","12:30:00",28600,28610,28590,28600,744,null,null,null,null,null,null,null,"2021-01-22","12:30:00",28605,28610,28590,28600,8861]
["2021-01-22","12:40:00",28600,28620,28600,28620,383,null,null,null,null,null,null,null,"2021-01-22","12:40:00",28600,28625,28595,28625,3878]
["2021-01-22","12:50:00",28620,28660,28620,28630,1194,null,null,null,null,null,null,null,"2021-01-22","12:50:00",28620,28660,28620,28630,13602]
["2021-01-22","13:00:00",28630,28630,28610,28620,330,null,null,null,null,null,null,null,"2021-01-22","13:00:00",28625,28640,28615,28625,4506]
["2021-01-22","13:10:00",28620,28620,28610,28620,119,null,null,null,null,null,null,null,"2021-01-22","13:10:00",28625,28630,28610,28625,3356]
["2021-01-22","13:20:00",28620,28680,28620,28650,546,null,null,null,null,null,null,null,"2021-01-22","13:20:00",28620,28670,28620,28645,5961]
["2021-01-22","13:30:00",28650,28660,28640,28650,293,null,null,null,null,null,null,null,"2021-01-22","13:30:00",28650,28665,28645,28650,3664]
["2021-01-22","13:40:00",28660,28660,28630,28640,407,null,null,null,null,null,null,null,"2021-01-22","13:40:00",28650,28660,28635,28640,4386]
["2021-01-22","13:50:00",28640,28650,28630,28650,183,null,null,null,null,null,null,null,"2021-01-22","13:50:00",28640,28650,28635,28645,2049]
["2021-01-22","14:00:00",28640,28680,28640,28670,245,null,null,null,null,null,null,null,"2021-01-22","14:00:00",28645,28675,28640,28665,5558]
["2021-01-22","14:10:00",28670,28680,28650,28660,385,null,null,null,null,null,null,null,"2021-01-22","14:10:00",28665,28675,28650,28660,5620]
["2021-01-22","14:20:00",28660,28680,28650,28680,421,null,null,null,null,null,null,null,"2021-01-22","14:20:00",28660,28680,28655,28675,5000]
["2021-01-22","14:30:00",28670,28670,28650,28670,271,null,null,null,null,null,null,null,"2021-01-22","14:30:00",28680,28680,28655,28665,4262]
["2021-01-22","14:40:00",28670,28670,28650,28650,551,null,null,null,null,null,null,null,"2021-01-22","14:40:00",28665,28670,28645,28655,4814]
["2021-01-22","14:50:00",28650,28660,28620,28620,1714,null,null,null,null,null,null,null,"2021-01-22","14:50:00",28655,28665,28615,28625,11183]
["2021-01-22","15:00:00",28620,28640,28610,28630,1987,null,null,null,null,null,null,null,"2021-01-22","15:00:00",28620,28640,28610,28625,11300]
["2021-01-22","15:10:00",28630,28630,28630,28630,1223,null,null,null,null,null,null,null,"2021-01-22","15:10:00",28630,28630,28630,28630,3419]
["2021-01-25","16:30:00",28590,28600,28560,28580,462,null,null,null,null,null,null,null,"2021-01-25","16:30:00",28590,28590,28550,28575,6897]
["2021-01-25","16:40:00",28570,28570,28550,28560,331,null,null,null,null,null,null,null,"2021-01-25","16:40:00",28575,28575,28545,28565,4876]
["2021-01-25","16:50:00",28560,28570,28550,28560,172,null,null,null,null,null,null,null,"2021-01-25","16:50:00",28560,28570,28540,28570,3323]
["2021-01-25","17:00:00",28570,28570,28540,28550,349,null,null,null,null,null,null,null,"2021-01-25","17:00:00",28565,28570,28540,28555,5783]
["2021-01-25","17:10:00",28550,28550,28450,28460,957,null,null,null,null,null,null,null,"2021-01-25","17:10:00",28550,28550,28450,28460,13291]
["2021-01-25","17:20:00",28460,28480,28430,28460,821,null,null,null,null,null,null,null,"2021-01-25","17:20:00",28460,28480,28430,28455,12078]
["2021-01-25","17:30:00",28450,28490,28450,28490,371,null,null,null,null,null,null,null,"2021-01-25","17:30:00",28455,28490,28450,28485,6679]
["2021-01-25","17:40:00",28480,28510,28470,28480,369,null,null,null,null,null,null,null,"2021-01-25","17:40:00",28480,28510,28460,28480,7518]
["2021-01-25","17:50:00",28480,28520,28480,28520,306,null,null,null,null,null,null,null,"2021-01-25","17:50:00",28480,28520,28480,28520,5692]
["2021-01-25","18:00:00",28520,28540,28490,28490,388,null,null,null,null,null,null,null,"2021-01-25","18:00:00",28520,28540,28490,28490,7679]
["2021-01-25","18:10:00",28490,28500,28460,28470,328,null,null,null,null,null,null,null,"2021-01-25","18:10:00",28490,28505,28465,28480,5602]
["2021-01-25","18:20:00",28480,28480,28460,28470,167,null,null,null,null,null,null,null,"2021-01-25","18:20:00",28475,28485,28465,28475,3209]
["2021-01-25","18:30:00",28470,28470,28440,28450,494,null,null,null,null,null,null,null,"2021-01-25","18:30:00",28475,28475,28435,28450,7430]
["2021-01-25","18:40:00",28440,28440,28390,28420,533,null,null,null,null,null,null,null,"2021-01-25","18:40:00",28445,28445,28390,28420,8729]
["2021-01-25","18:50:00",28410,28440,28410,28430,150,null,null,null,null,null,null,null,"2021-01-25","18:50:00",28420,28440,28410,28430,3372]
["2021-01-25","19:00:00",28430,28450,28430,28450,99,null,null,null,null,null,null,null,"2021-01-25","19:00:00",28430,28450,28425,28450,2769]
["2021-01-25","19:10:00",28450,28450,28440,28440,65,null,null,null,null,null,null,null,"2021-01-25","19:10:00",28450,28450,28435,28435,1892]
["2021-01-25","19:20:00",28440,28450,28440,28450,58,null,null,null,null,null,null,null,"2021-01-25","19:20:00",28430,28460,28430,28455,2675]
["2021-01-25","19:30:00",28460,28460,28450,28450,130,null,null,null,null,null,null,null,"2021-01-25","19:30:00",28460,28465,28445,28455,2234]
["2021-01-25","19:40:00",28450,28460,28440,28460,134,null,null,null,null,null,null,null,"2021-01-25","19:40:00",28450,28465,28435,28460,3067]
["2021-01-25","19:50:00",28450,28450,28430,28440,82,null,null,null,null,null,null,null,"2021-01-25","19:50:00",28460,28460,28425,28435,2517]
["2021-01-25","20:00:00",28440,28460,28430,28440,134,null,null,null,null,null,null,null,"2021-01-25","20:00:00",28440,28465,28435,28440,2713]
["2021-01-25","20:10:00",28440,28440,28420,28420,189,null,null,null,null,null,null,null,"2021-01-25","20:10:00",28445,28445,28415,28420,2677]
["2021-01-25","20:20:00",28420,28430,28400,28430,352,null,null,null,null,null,null,null,"2021-01-25","20:20:00",28415,28435,28405,28430,5597]
["2021-01-25","20:30:00",28420,28440,28420,28420,235,null,null,null,null,null,null,null,"2021-01-25","20:30:00",28430,28440,28415,28420,4170]
["2021-01-25","20:40:00",28420,28440,28420,28440,102,null,null,null,null,null,null,null,"2021-01-25","20:40:00",28420,28450,28415,28450,2487]
["2021-01-25","20:50:00",28450,28460,28440,28450,151,null,null,null,null,null,null,null,"2021-01-25","20:50:00",28450,28455,28440,28450,2461]
["2021-01-25","21:00:00",28450,28450,28440,28450,133,null,null,null,null,null,null,null,"2021-01-25","21:00:00",28450,28460,28440,28445,2510]
["2021-01-25","21:10:00",28450,28450,28440,28450,82,null,null,null,null,null,null,null,"2021-01-25","21:10:00",28445,28455,28440,28445,1982]
["2021-01-25","21:20:00",28440,28440,28420,28430,185,null,null,null,null,null,null,null,"2021-01-25","21:20:00",28445,28450,28425,28430,2329]
["2021-01-25","21:30:00",28430,28450,28430,28440,256,null,null,null,null,null,null,null,"2021-01-25","21:30:00",28430,28450,28425,28440,2945]
["2021-01-25","21:40:00",28440,28440,28430,28440,257,null,null,null,null,null,null,null,"2021-01-25","21:40:00",28440,28445,28425,28445,2822]
["2021-01-25","21:50:00",28450,28460,28440,28450,178,null,null,null,null,null,null,null,"2021-01-25","21:50:00",28445,28465,28445,28455,3355]
["2021-01-25","22:00:00",28450,28460,28450,28460,155,null,null,null,null,null,null,null,"2021-01-25","22:00:00",28450,28470,28445,28470,3306]
["2021-01-25","22:10:00",28470,28470,28460,28460,109,null,null,null,null,null,null,null,"2021-01-25","22:10:00",28470,28470,28455,28455,2769]
["2021-01-25","22:20:00",28460,28460,28460,28460,97,null,null,null,null,null,null,null,"2021-01-25","22:20:00",28455,28470,28450,28465,1674]
["2021-01-25","22:30:00",28460,28460,28460,28460,86,null,null,null,null,null,null,null,"2021-01-25","22:30:00",28470,28470,28450,28470,1543]
["2021-01-25","22:40:00",28470,28500,28460,28500,300,null,null,null,null,null,null,null,"2021-01-25","22:40:00",28470,28510,28465,28500,7421]
["2021-01-25","22:50:00",28500,28510,28490,28500,113,null,null,null,null,null,null,null,"2021-01-25","22:50:00",28500,28510,28490,28505,3504]
["2021-01-25","23:00:00",28500,28520,28500,28520,202,null,null,null,null,null,null,null,"2021-01-25","23:00:00",28500,28530,28495,28515,5013]
["2021-01-25","23:10:00",28520,28520,28500,28520,93,null,null,null,null,null,null,null,"2021-01-25","23:10:00",28515,28520,28505,28520,2342]
["2021-01-25","23:20:00",28510,28520,28510,28520,144,null,null,null,null,null,null,null,"2021-01-25","23:20:00",28515,28530,28505,28525,2887]
["2021-01-25","23:30:00",28520,28540,28520,28540,390,null,null,null,null,null,null,null,"2021-01-25","23:30:00",28525,28545,28515,28535,7404]
["2021-01-25","23:40:00",28540,28560,28520,28540,525,null,null,null,null,null,null,null,"2021-01-25","23:40:00",28535,28560,28520,28545,9150]
["2021-01-25","23:50:00",28550,28560,28550,28560,292,null,null,null,null,null,null,null,"2021-01-25","23:50:00",28545,28570,28540,28555,5346]
["2021-01-25","00:00:00",28560,28570,28550,28550,134,null,null,null,null,null,null,null,"2021-01-25","00:00:00",28560,28570,28545,28550,3976]
["2021-01-25","00:10:00",28550,28550,28540,28550,208,null,null,null,null,null,null,null,"2021-01-25","00:10:00",28555,28560,28535,28545,3628]
["2021-01-25","00:20:00",28540,28540,28510,28520,229,null,null,null,null,null,null,null,"2021-01-25","00:20:00",28545,28545,28510,28520,4204]
["2021-01-25","00:30:00",28520,28530,28510,28510,223,null,null,null,null,null,null,null,"2021-01-25","00:30:00",28525,28535,28505,28510,4926]
["2021-01-25","00:40:00",28520,28520,28510,28520,223,null,null,null,null,null,null,null,"2021-01-25","00:40:00",28515,28530,28505,28520,4198]
["2021-01-25","00:50:00",28520,28540,28520,28540,147,null,null,null,null,null,null,null,"2021-01-25","00:50:00",28520,28545,28520,28540,3746]
["2021-01-25","01:00:00",28540,28560,28540,28550,201,null,null,null,null,null,null,null,"2021-01-25","01:00:00",28535,28565,28530,28555,3665]
["2021-01-25","01:10:00",28550,28550,28540,28550,147,null,null,null,null,null,null,null,"2021-01-25","01:10:00",28555,28555,28535,28545,2754]
["2021-01-25","01:20:00",28540,28550,28540,28540,77,null,null,null,null,null,null,null,"2021-01-25","01:20:00",28545,28555,28530,28535,2168]
["2021-01-25","01:30:00",28540,28570,28530,28570,303,null,null,null,null,null,null,null,"2021-01-25","01:30:00",28535,28575,28530,28575,4570]
["2021-01-25","01:40:00",28570,28580,28570,28580,115,null,null,null,null,null,null,null,"2021-01-25","01:40:00",28575,28585,28570,28585,2353]
["2021-01-25","01:50:00",28580,28610,28580,28610,314,null,null,null,null,null,null,null,"2021-01-25","01:50:00",28590,28605,28580,28600,4733]
["2021-01-25","02:00:00",28610,28630,28590,28590,307,null,null,null,null,null,null,null,"2021-01-25","02:00:00",28605,28630,28590,28595,6381]
["2021-01-25","02:10:00",28600,28620,28600,28620,151,null,null,null,null,null,null,null,"2021-01-25","02:10:00",28600,28625,28600,28620,1993]
["2021-01-25","02:20:00",28620,28640,28620,28630,143,null,null,null,null,null,null,null,"2021-01-25","02:20:00",28620,28640,28620,28625,2570]
["2021-01-25","02:30:00",28620,28630,28620,28620,75,null,null,null,null,null,null,null,"2021-01-25","02:30:00",28625,28625,28615,28625,1354]
["2021-01-25","02:40:00",28620,28630,28620,28630,95,null,null,null,null,null,null,null,"2021-01-25","02:40:00",28620,28640,28620,28625,1404]
["2021-01-25","02:50:00",28630,28630,28630,28630,81,null,null,null,null,null,null,null,"2021-01-25","02:50:00",28630,28635,28625,28630,1318]
["2021-01-25","03:00:00",28630,28640,28620,28620,119,null,null,null,null,null,null,null,"2021-01-25","03:00:00",28630,28645,28615,28615,2699]
["2021-01-25","03:10:00",28610,28620,28610,28620,75,null,null,null,null,null,null,null,"2021-01-25","03:10:00",28610,28625,28605,28615,1723]
["2021-01-25","03:20:00",28620,28620,28610,28620,27,null,null,null,null,null,null,null,"2021-01-25","03:20:00",28615,28625,28610,28615,1080]
["2021-01-25","03:30:00",28620,28640,28620,28640,70,null,null,null,null,null,null,null,"2021-01-25","03:30:00",28615,28645,28615,28645,1187]
["2021-01-25","03:40:00",28650,28650,28640,28640,76,null,null,null,null,null,null,null,"2021-01-25","03:40:00",28650,28655,28640,28645,1410]
["2021-01-25","03:50:00",28650,28650,28630,28630,58,null,null,null,null,null,null,null,"2021-01-25","03:50:00",28645,28650,28630,28630,1293]
["2021-01-25","04:00:00",28630,28640,28630,28640,43,null,null,null,null,null,null,null,"2021-01-25","04:00:00",28630,28645,28625,28640,927]
["2021-01-25","04:10:00",28640,28650,28640,28640,64,null,null,null,null,null,null,null,"2021-01-25","04:10:00",28635,28645,28635,28645,712]
["2021-01-25","04:20:00",28650,28650,28640,28640,133,null,null,null,null,null,null,null,"2021-01-25","04:20:00",28645,28660,28635,28640,1950]
["2021-01-25","04:30:00",28640,28640,28640,28640,18,null,null,null,null,null,null,null,"2021-01-25","04:30:00",28635,28645,28630,28635,584]
["2021-01-25","04:40:00",28640,28640,28630,28630,71,null,null,null,null,null,null,null,"2021-01-25","04:40:00",28635,28640,28625,28625,1002]
["2021-01-25","04:50:00",28630,28640,28630,28640,26,null,null,null,null,null,null,null,"2021-01-25","04:50:00",28620,28645,28620,28640,1184]
["2021-01-25","05:00:00",28650,28650,28640,28640,37,null,null,null,null,null,null,null,"2021-01-25","05:00:00",28640,28650,28635,28635,711]
["2021-01-25","05:10:00",28630,28640,28630,28630,73,null,null,null,null,null,null,null,"2021-01-25","05:10:00",28635,28640,28620,28625,1244]
["2021-01-25","05:20:00",28630,28640,28620,28640,75,null,null,null,null,null,null,null,"2021-01-25","05:20:00",28620,28635,28620,28630,939]
["2021-01-25","05:30:00",28630,28630,28630,28630,123,null,null,null,null,null,null,null,"2021-01-25","05:30:00",28630,28630,28630,28630,1693]
["2021-01-25","08:45:00",28660,28710,28660,28700,875,null,null,null,null,null,null,null,"2021-01-25","08:45:00",28660,28715,28660,28705,11149]
["2021-01-25","08:50:00",28700,28720,28690,28690,492,null,null,null,null,null,null,null,"2021-01-25","08:50:00",28705,28715,28685,28695,7560]
["2021-01-25","09:00:00",28690,28710,28550,28610,2366,null,null,null,null,null,null,null,"2021-01-25","09:00:00",28695,28705,28545,28605,36040]
["2021-01-25","09:10:00",28600,28630,28580,28580,1012,null,null,null,null,null,null,null,"2021-01-25","09:10:00",28600,28635,28575,28585,14740]
["2021-01-25","09:20:00",28590,28650,28570,28640,1126,null,null,null,null,null,null,null,"2021-01-25","09:20:00",28585,28645,28575,28635,16152]
["2021-01-25","09:30:00",28630,28670,28630,28660,692,null,null,null,null,null,null,null,"2021-01-25","09:30:00",28640,28675,28630,28650,11642]
["2021-01-25","09:40:00",28660,28690,28640,28680,579,null,null,null,null,null,null,null,"2021-01-25","09:40:00",28655,28695,28645,28680,10436]
["2021-01-25","09:50:00",28690,28760,28690,28750,2187,null,null,null,null,null,null,null,"2021-01-25","09:50:00",28685,28765,28685,28755,22047]
["2021-01-25","10:00:00",28750,28750,28710,28740,748,null,null,null,null,null,null,null,"2021-01-25","10:00:00",28750,28755,28700,28740,10310]
["2021-01-25","10:10:00",28740,28760,28730,28740,639,null,null,null,null,null,null,null,"2021-01-25","10:10:00",28740,28760,28720,28735,10316]
["2021-01-25","10:20:00",28730,28760,28720,28740,593,null,null,null,null,null,null,null,"2021-01-25","10:20:00",28730,28760,28720,28735,7384]
["2021-01-25","10:30:00",28740,28750,28710,28710,394,null,null,null,null,null,null,null,"2021-01-25","10:30:00",28735,28755,28710,28720,7394]
["2021-01-25","10:40:00",28720,28760,28710,28740,477,null,null,null,null,null,null,null,"2021-01-25","10:40:00",28715,28760,28710,28740,8022]
["2021-01-25","10:50:00",28740,28740,28690,28700,636,null,null,null,null,null,null,null,"2021-01-25","10:50:00",28740,28740,28685,28700,9415]
["2021-01-25","11:00:00",28700,28730,28700,28730,363,null,null,null,null,null,null,null,"2021-01-25","11:00:00",28700,28735,28695,28730,6215]
["2021-01-25","11:10:00",28720,28720,28700,28720,387,null,null,null,null,null,null,null,"2021-01-25","11:10:00",28725,28730,28700,28725,4453]
["2021-01-25","11:20:00",28730,28750,28730,28740,844,null,null,null,null,null,null,null,"2021-01-25","11:20:00",28725,28760,28720,28735,9065]
["2021-01-25","11:30:00",28740,28740,28730,28740,273,null,null,null,null,null,null,null,"2021-01-25","11:30:00",28735,28745,28720,28740,4302]
["2021-01-25","11:40:00",28750,28750,28730,28730,211,null,null,null,null,null,null,null,"2021-01-25","11:40:00",28740,28750,28730,28735,3137]
["2021-01-25","11:50:00",28730,28740,28720,28730,155,null,null,null,null,null,null,null,"2021-01-25","11:50:00",28735,28740,28720,28735,2171]
["2021-01-25","12:00:00",28730,28740,28720,28730,213,null,null,null,null,null,null,null,"2021-01-25","12:00:00",28735,28740,28715,28735,3092]
["2021-01-25","12:10:00",28730,28740,28730,28730,194,null,null,null,null,null,null,null,"2021-01-25","12:10:00",28735,28740,28725,28740,1508]
["2021-01-25","12:20:00",28740,28750,28740,28750,109,null,null,null,null,null,null,null,"2021-01-25","12:20:00",28740,28750,28740,28745,1946]
["2021-01-25","12:30:00",28740,28760,28720,28730,492,null,null,null,null,null,null,null,"2021-01-25","12:30:00",28750,28765,28715,28735,7456]
["2021-01-25","12:40:00",28730,28740,28730,28730,125,null,null,null,null,null,null,null,"2021-01-25","12:40:00",28735,28740,28725,28735,2527]
["2021-01-25","12:50:00",28740,28750,28700,28700,386,null,null,null,null,null,null,null,"2021-01-25","12:50:00",28735,28745,28705,28710,4623]
["2021-01-25","13:00:00",28710,28720,28700,28720,246,null,null,null,null,null,null,null,"2021-01-25","13:00:00",28710,28720,28705,28715,2740]
["2021-01-25","13:10:00",28720,28720,28710,28710,294,null,null,null,null,null,null,null,"2021-01-25","13:10:00",28715,28720,28705,28710,2673]
["2021-01-25","13:20:00",28710,28720,28700,28720,308,null,null,null,null,null,null,null,"2021-01-25","13:20:00",28710,28720,28700,28720,2855]
["2021-01-25","13:30:00",28720,28750,28720,28740,434,null,null,null,null,null,null,null,"2021-01-25","13:30:00",28720,28750,28715,28735,4704]
["2021-01-25","13:40:00",28740,28760,28740,28740,388,null,null,null,null,null,null,null,"2021-01-25","13:40:00",28735,28755,28735,28735,3810]
["2021-01-25","13:50:00",28740,28740,28700,28720,751,null,null,null,null,null,null,null,"2021-01-25","13:50:00",28735,28745,28700,28715,6564]
["2021-01-25","14:00:00",28720,28730,28710,28710,294,null,null,null,null,null,null,null,"2021-01-25","14:00:00",28715,28725,28710,28715,3779]
["2021-01-25","14:10:00",28710,28720,28700,28720,327,null,null,null,null,null,null,null,"2021-01-25","14:10:00",28715,28730,28705,28720,3705]
["2021-01-25","14:20:00",28720,28720,28710,28720,270,null,null,null,null,null,null,null,"2021-01-25","14:20:00",28720,28725,28710,28715,3604]
["2021-01-25","14:30:00",28720,28720,28710,28710,365,null,null,null,null,null,null,null,"2021-01-25","14:30:00",28720,28725,28710,28715,5052]
["2021-01-25","14:40:00",28710,28730,28700,28720,333,null,null,null,null,null,null,null,"2021-01-25","14:40:00",28715,28730,28705,28730,4267]
["2021-01-25","14:50:00",28720,28790,28720,28790,1247,null,null,null,null,null,null,null,"2021-01-25","14:50:00",28730,28795,28720,28790,15883]
["2021-01-25","15:00:00",28790,28800,28760,28770,2290,null,null,null,null,null,null,null,"2021-01-25","15:00:00",28785,28800,28765,28770,15811]
["2021-01-25","15:10:00",28770,28780,28770,28780,1260,null,null,null,null,null,null,null,"2021-01-25","15:10:00",28775,28780,28775,28780,4966]
["2021-01-26","16:30:00",28790,28810,28790,28790,546,null,null,null,null,null,null,null,"2021-01-26","16:30:00",28795,28815,28785,28790,7212]
["2021-01-26","16:40:00",28790,28800,28780,28790,72,null,null,null,null,null,null,null,"2021-01-26","16:40:00",28795,28800,28785,28795,1566]
["2021-01-26","16:50:00",28800,28820,28800,28810,280,null,null,null,null,null,null,null,"2021-01-26","16:50:00",28795,28815,28790,28810,3695]
["2021-01-26","17:00:00",28800,28800,28770,28770,238,null,null,null,null,null,null,null,"2021-01-26","17:00:00",28805,28810,28760,28775,5452]
["2021-01-26","17:10:00",28770,28780,28750,28760,270,null,null,null,null,null,null,null,"2021-01-26","17:10:00",28775,28780,28745,28750,6196]
["2021-01-26","17:20:00",28750,28760,28730,28750,269,null,null,null,null,null,null,null,"2021-01-26","17:20:00",28755,28765,28735,28760,5123]
["2021-01-26","17:30:00",28760,28780,28760,28780,263,null,null,null,null,null,null,null,"2021-01-26","17:30:00",28760,28785,28750,28780,3977]
["2021-01-26","17:40:00",28770,28770,28760,28770,156,null,null,null,null,null,null,null,"2021-01-26","17:40:00",28780,28780,28755,28770,2343]
["2021-01-26","17:50:00",28770,28770,28750,28750,134,null,null,null,null,null,null,null,"2021-01-26","17:50:00",28775,28775,28740,28755,2759]
["2021-01-26","18:00:00",28750,28770,28730,28770,285,null,null,null,null,null,null,null,"2021-01-26","18:00:00",28755,28770,28735,28770,4003]
["2021-01-26","18:10:00",28770,28780,28760,28760,129,null,null,null,null,null,null,null,"2021-01-26","18:10:00",28765,28775,28750,28750,2373]
["2021-01-26","18:20:00",28760,28770,28760,28770,50,null,null,null,null,null,null,null,"2021-01-26","18:20:00",28750,28765,28750,28765,1501]
["2021-01-26","18:30:00",28770,28770,28760,28760,54,null,null,null,null,null,null,null,"2021-01-26","18:30:00",28770,28770,28755,28760,1673]
["2021-01-26","18:40:00",28760,28760,28740,28740,136,null,null,null,null,null,null,null,"2021-01-26","18:40:00",28755,28765,28735,28740,3431]
["2021-01-26","18:50:00",28740,28750,28740,28740,80,null,null,null,null,null,null,null,"2021-01-26","18:50:00",28735,28750,28735,28740,1754]
["2021-01-26","19:00:00",28740,28740,28730,28730,192,null,null,null,null,null,null,null,"2021-01-26","19:00:00",28745,28745,28725,28735,3106]
["2021-01-26","19:10:00",28730,28730,28720,28730,178,null,null,null,null,null,null,null,"2021-01-26","19:10:00",28735,28740,28715,28735,2944]
["2021-01-26","19:20:00",28740,28750,28740,28750,135,null,null,null,null,null,null,null,"2021-01-26","19:20:00",28730,28750,28730,28750,2444]
["2021-01-26","19:30:00",28750,28760,28750,28760,102,null,null,null,null,null,null,null,"2021-01-26","19:30:00",28750,28770,28745,28770,1864]
["2021-01-26","19:40:00",28760,28770,28750,28760,107,null,null,null,null,null,null,null,"2021-01-26","19:40:00",28765,28770,28755,28765,1924]
["2021-01-26","19:50:00",28760,28760,28760,28760,1,null,null,null,null,null,null,null,"2021-01-26","19:50:00",28765,28770,28760,28765,663]
["2021-01-26","20:00:00",28760,28770,28760,28760,73,null,null,null,null,null,null,null,"2021-01-26","20:00:00",28765,28770,28760,28765,1615]
["2021-01-26","20:10:00",28760,28770,28760,28770,33,null,null,null,null,null,null,null,"2021-01-26","20:10:00",28765,28770,28760,28765,1075]
["2021-01-26","20:20:00",28760,28760,28760,28760,24,null,null,null,null,null,null,null,"2021-01-26","20:20:00",28765,28770,28755,28755,505]
["2021-01-26","20:30:00",28760,28760,28760,28760,14,null,null,null,null,null,null,null,"2021-01-26","20:30:00",28755,28770,28755,28765,738]
["2021-01-26","20:40:00",28760,28760,28710,28750,688,null,null,null,null,null,null,null,"2021-01-26","20:40:00",28760,28765,28705,28740,10226]
["2021-01-26","20:50:00",28740,28750,28720,28730,254,null,null,null,null,null,null,null,"2021-01-26","20:50:00",28740,28750,28710,28725,4108]
["2021-01-26","21:00:00",28720,28720,28710,28720,166,null,null,null,null,null,null,null,"2021-01-26","21:00:00",28720,28730,28705,28715,3965]
["2021-01-26","21:10:00",28710,28720,28710,28720,170,null,null,null,null,null,null,null,"2021-01-26","21:10:00",28715,28730,28705,28715,3035]
["2021-01-26","21:20:00",28720,28720,28690,28700,360,null,null,null,null,null,null,null,"2021-01-26","21:20:00",28715,28720,28690,28700,5279]
["2021-01-26","21:30:00",28700,28700,28660,28670,429,null,null,null,null,null,null,null,"2021-01-26","21:30:00",28700,28700,28660,28675,6701]
["2021-01-26","21:40:00",28670,28680,28660,28670,227,null,null,null,null,null,null,null,"2021-01-26","21:40:00",28675,28680,28660,28670,5698]
["2021-01-26","21:50:00",28670,28670,28620,28640,482,null,null,null,null,null,null,null,"2021-01-26","21:50:00",28670,28670,28625,28640,10593]
["2021-01-26","22:00:00",28640,28660,28630,28650,391,null,null,null,null,null,null,null,"2021-01-26","22:00:00",28640,28660,28630,28645,7318]
["2021-01-26","22:10:00",28640,28660,28630,28650,282,null,null,null,null,null,null,null,"2021-01-26","22:10:00",28645,28655,28625,28645,4713]
["2021-01-26","22:20:00",28640,28640,28630,28630,269,null,null,null,null,null,null,null,"2021-01-26","22:20:00",28645,28645,28620,28620,4993]
["2021-01-26","22:30:00",28620,28630,28600,28600,616,null,null,null,null,null,null,null,"2021-01-26","22:30:00",28625,28630,28590,28595,10239]
["2021-01-26","22:40:00",28590,28630,28580,28630,405,null,null,null,null,null,null,null,"2021-01-26","22:40:00",28590,28635,28580,28630,7078]
["2021-01-26","22:50:00",28630,28650,28630,28640,358,null,null,null,null,null,null,null,"2021-01-26","22:50:00",28630,28650,28630,28640,5279]
["2021-01-26","23:00:00",28640,28660,28640,28660,138,null,null,null,null,null,null,null,"2021-01-26","23:00:00",28640,28660,28635,28655,3117]
["2021-01-26","23:10:00",28660,28660,28650,28650,120,null,null,null,null,null,null,null,"2021-01-26","23:10:00",28660,28660,28645,28660,2642]
["2021-01-26","23:20:00",28650,28660,28640,28650,63,null,null,null,null,null,null,null,"2021-01-26","23:20:00",28655,28660,28640,28650,2141]
["2021-01-26","23:30:00",28650,28680,28650,28660,575,null,null,null,null,null,null,null,"2021-01-26","23:30:00",28650,28680,28650,28650,10570]
["2021-01-26","23:40:00",28660,28670,28630,28640,368,null,null,null,null,null,null,null,"2021-01-26","23:40:00",28655,28675,28635,28645,6548]
["2021-01-26","23:50:00",28640,28670,28630,28650,505,null,null,null,null,null,null,null,"2021-01-26","23:50:00",28640,28670,28625,28650,7117]
["2021-01-26","00:00:00",28660,28710,28660,28700,613,null,null,null,null,null,null,null,"2021-01-26","00:00:00",28650,28710,28650,28695,10753]
["2021-01-26","00:10:00",28700,28710,28690,28710,194,null,null,null,null,null,null,null,"2021-01-26","00:10:00",28695,28715,28695,28710,4389]
["2021-01-26","00:20:00",28710,28720,28710,28720,353,null,null,null,null,null,null,null,"2021-01-26","00:20:00",28715,28725,28710,28720,6122]
["2021-01-26","00:30:00",28720,28730,28700,28700,283,null,null,null,null,null,null,null,"2021-01-26","00:30:00",28720,28725,28700,28705,4012]
["2021-01-26","00:40:00",28700,28710,28680,28680,435,null,null,null,null,null,null,null,"2021-01-26","00:40:00",28700,28720,28680,28685,6263]
["2021-01-26","00:50:00",28680,28680,28590,28590,833,null,null,null,null,null,null,null,"2021-01-26","00:50:00",28680,28685,28585,28595,14196]
["2021-01-26","01:00:00",28590,28610,28470,28490,2633,null,null,null,null,null,null,null,"2021-01-26","01:00:00",28590,28615,28460,28480,49632]
["2021-01-26","01:10:00",28480,28560,28470,28560,1592,null,null,null,null,null,null,null,"2021-01-26","01:10:00",28480,28565,28470,28555,26344]
["2021-01-26","01:20:00",28550,28590,28550,28550,1004,null,null,null,null,null,null,null,"2021-01-26","01:20:00",28555,28590,28545,28555,14398]
["2021-01-26","01:30:00",28560,28600,28540,28600,735,null,null,null,null,null,null,null,"2021-01-26","01:30:00",28555,28610,28535,28600,12099]
["2021-01-26","01:40:00",28600,28650,28600,28650,430,null,null,null,null,null,null,null,"2021-01-26","01:40:00",28600,28655,28595,28650,9559]
["2021-01-26","01:50:00",28650,28660,28650,28660,224,null,null,null,null,null,null,null,"2021-01-26","01:50:00",28650,28665,28645,28660,4231]
["2021-01-26","02:00:00",28670,28670,28660,28660,156,null,null,null,null,null,null,null,"2021-01-26","02:00:00",28665,28675,28650,28665,3498]
["2021-01-26","02:10:00",28660,28660,28600,28610,304,null,null,null,null,null,null,null,"2021-01-26","02:10:00",28665,28665,28605,28615,5410]
["2021-01-26","02:20:00",28610,28630,28600,28610,398,null,null,null,null,null,null,null,"2021-01-26","02:20:00",28610,28640,28590,28610,7226]
["2021-01-26","02:30:00",28610,28650,28600,28630,284,null,null,null,null,null,null,null,"2021-01-26","02:30:00",28610,28650,28595,28630,5500]
["2021-01-26","02:40:00",28640,28660,28640,28660,164,null,null,null,null,null,null,null,"2021-01-26","02:40:00",28630,28665,28630,28665,3757]
["2021-01-26","02:50:00",28660,28680,28650,28680,129,null,null,null,null,null,null,null,"2021-01-26","02:50:00",28665,28680,28650,28675,3547]
["2021-01-26","03:00:00",28680,28680,28660,28680,280,null,null,null,null,null,null,null,"2021-01-26","03:00:00",28670,28685,28655,28675,3102]
["2021-01-26","03:10:00",28680,28700,28680,28700,131,null,null,null,null,null,null,null,"2021-01-26","03:10:00",28675,28700,28675,28695,2751]
["2021-01-26","03:20:00",28690,28700,28690,28690,80,null,null,null,null,null,null,null,"2021-01-26","03:20:00",28690,28705,28685,28695,2366]
["2021-01-26","03:30:00",28690,28690,28690,28690,76,null,null,null,null,null,null,null,"2021-01-26","03:30:00",28695,28700,28680,28695,1310]
["2021-01-26","03:40:00",28690,28690,28680,28690,47,null,null,null,null,null,null,null,"2021-01-26","03:40:00",28690,28700,28680,28690,1407]
["2021-01-26","03:50:00",28680,28680,28670,28680,110,null,null,null,null,null,null,null,"2021-01-26","03:50:00",28685,28685,28665,28680,2069]
["2021-01-26","04:00:00",28680,28680,28670,28680,53,null,null,null,null,null,null,null,"2021-01-26","04:00:00",28680,28685,28665,28675,1658]
["2021-01-26","04:10:00",28670,28670,28660,28670,188,null,null,null,null,null,null,null,"2021-01-26","04:10:00",28670,28675,28650,28665,2981]
["2021-01-26","04:20:00",28670,28680,28670,28680,59,null,null,null,null,null,null,null,"2021-01-26","04:20:00",28670,28685,28660,28685,1463]
["2021-01-26","04:30:00",28680,28690,28680,28680,73,null,null,null,null,null,null,null,"2021-01-26","04:30:00",28685,28685,28670,28680,1540]
["2021-01-26","04:40:00",28680,28700,28680,28700,140,null,null,null,null,null,null,null,"2021-01-26","04:40:00",28675,28700,28670,28700,2224]
["2021-01-26","04:50:00",28700,28700,28690,28690,70,null,null,null,null,null,null,null,"2021-01-26","04:50:00",28700,28705,28685,28685,1271]
["2021-01-26","05:00:00",28690,28710,28690,28710,53,null,null,null,null,null,null,null,"2021-01-26","05:00:00",28685,28710,28685,28710,1788]
["2021-01-26","05:10:00",28700,28720,28680,28720,204,null,null,null,null,null,null,null,"2021-01-26","05:10:00",28710,28725,28680,28720,3533]
["2021-01-26","05:20:00",28720,28730,28710,28720,103,null,null,null,null,null,null,null,"2021-01-26","05:20:00",28720,28725,28710,28725,1011]
["2021-01-26","05:30:00",28720,28720,28720,28720,106,null,null,null,null,null,null,null,"2021-01-26","05:30:00",28720,28720,28720,28720,1437]
["2021-01-26","08:45:00",28750,28750,28720,28730,652,null,null,null,null,null,null,null,"2021-01-26","08:45:00",28745,28760,28720,28725,8288]
["2021-01-26","08:50:00",28720,28720,28690,28690,374,null,null,null,null,null,null,null,"2021-01-26","08:50:00",28725,28730,28685,28685,5314]
["2021-01-26","09:00:00",28680,28720,28650,28690,1539,null,null,null,null,null,null,null,"2021-01-26","09:00:00",28685,28730,28650,28695,24226]
["2021-01-26","09:10:00",28700,28720,28640,28660,1143,null,null,null,null,null,null,null,"2021-01-26","09:10:00",28700,28720,28640,28655,14019]
["2021-01-26","09:20:00",28660,28660,28630,28650,601,null,null,null,null,null,null,null,"2021-01-26","09:20:00",28660,28665,28620,28645,11398]
["2021-01-26","09:30:00",28640,28670,28620,28630,929,null,null,null,null,null,null,null,"2021-01-26","09:30:00",28645,28680,28620,28630,15216]
["2021-01-26","09:40:00",28630,28630,28590,28610,989,null,null,null,null,null,null,null,"2021-01-26","09:40:00",28630,28640,28590,28610,14419]
["2021-01-26","09:50:00",28610,28660,28610,28620,549,null,null,null,null,null,null,null,"2021-01-26","09:50:00",28605,28660,28605,28610,9936]
["2021-01-26","10:00:00",28620,28660,28610,28650,547,null,null,null,null,null,null,null,"2021-01-26","10:00:00",28610,28660,28605,28640,7443]
["2021-01-26","10:10:00",28640,28640,28590,28590,966,null,null,null,null,null,null,null,"2021-01-26","10:10:00",28640,28640,28580,28595,14249]
["2021-01-26","10:20:00",28590,28620,28560,28590,789,null,null,null,null,null,null,null,"2021-01-26","10:20:00",28595,28620,28565,28590,12303]
["2021-01-26","10:30:00",28590,28620,28580,28610,633,null,null,null,null,null,null,null,"2021-01-26","10:30:00",28585,28625,28575,28610,9805]
["2021-01-26","10:40:00",28610,28610,28590,28600,359,null,null,null,null,null,null,null,"2021-01-26","10:40:00",28610,28615,28585,28600,6032]
["2021-01-26","10:50:00",28600,28630,28600,28620,411,null,null,null,null,null,null,null,"2021-01-26","10:50:00",28600,28630,28600,28615,6006]
["2021-01-26","11:00:00",28620,28630,28580,28580,466,null,null,null,null,null,null,null,"2021-01-26","11:00:00",28615,28630,28575,28580,8241]
["2021-01-26","11:10:00",28580,28610,28580,28590,452,null,null,null,null,null,null,null,"2021-01-26","11:10:00",28585,28610,28580,28590,5766]
["2021-01-26","11:20:00",28590,28610,28590,28610,416,null,null,null,null,null,null,null,"2021-01-26","11:20:00",28585,28615,28580,28610,5160]
["2021-01-26","11:30:00",28610,28610,28540,28570,837,null,null,null,null,null,null,null,"2021-01-26","11:30:00",28605,28610,28545,28565,12041]
["2021-01-26","11:40:00",28560,28570,28560,28570,139,null,null,null,null,null,null,null,"2021-01-26","11:40:00",28565,28575,28550,28570,2794]
["2021-01-26","11:50:00",28570,28570,28520,28550,855,null,null,null,null,null,null,null,"2021-01-26","11:50:00",28570,28575,28520,28545,8799]
["2021-01-26","12:00:00",28540,28550,28540,28550,163,null,null,null,null,null,null,null,"2021-01-26","12:00:00",28545,28555,28540,28550,2434]
["2021-01-26","12:10:00",28560,28580,28560,28570,176,null,null,null,null,null,null,null,"2021-01-26","12:10:00",28555,28580,28555,28570,3219]
["2021-01-26","12:20:00",28570,28570,28560,28570,269,null,null,null,null,null,null,null,"2021-01-26","12:20:00",28565,28570,28550,28570,2981]
["2021-01-26","12:30:00",28570,28570,28540,28550,690,null,null,null,null,null,null,null,"2021-01-26","12:30:00",28565,28575,28540,28555,10061]
["2021-01-26","12:40:00",28560,28580,28550,28580,396,null,null,null,null,null,null,null,"2021-01-26","12:40:00",28555,28590,28550,28585,6356]
["2021-01-26","12:50:00",28580,28610,28580,28610,753,null,null,null,null,null,null,null,"2021-01-26","12:50:00",28585,28605,28575,28605,6464]
["2021-01-26","13:00:00",28600,28600,28590,28600,336,null,null,null,null,null,null,null,"2021-01-26","13:00:00",28605,28610,28585,28605,4208]
["2021-01-26","13:10:00",28600,28600,28570,28570,371,null,null,null,null,null,null,null,"2021-01-26","13:10:00",28605,28610,28570,28570,3364]
["2021-01-26","13:20:00",28560,28580,28560,28560,458,null,null,null,null,null,null,null,"2021-01-26","13:20:00",28570,28580,28555,28555,5309]
["2021-01-26","13:30:00",28550,28550,28510,28510,1238,null,null,null,null,null,null,null,"2021-01-26","13:30:00",28555,28555,28505,28515,14373]
["2021-01-26","13:40:00",28510,28530,28500,28530,669,null,null,null,null,null,null,null,"2021-01-26","13:40:00",28510,28535,28505,28530,6606]
["2021-01-26","13:50:00",28530,28540,28520,28540,332,null,null,null,null,null,null,null,"2021-01-26","13:50:00",28530,28540,28520,28535,4621]
["2021-01-26","14:00:00",28540,28550,28520,28550,415,null,null,null,null,null,null,null,"2021-01-26","14:00:00",28535,28550,28520,28550,6230]
["2021-01-26","14:10:00",28550,28570,28550,28550,515,null,null,null,null,null,null,null,"2021-01-26","14:10:00",28550,28570,28550,28555,7358]
["2021-01-26","14:20:00",28560,28570,28540,28560,522,null,null,null,null,null,null,null,"2021-01-26","14:20:00",28560,28570,28540,28565,4245]
["2021-01-26","14:30:00",28570,28590,28570,28590,656,null,null,null,null,null,null,null,"2021-01-26","14:30:00",28570,28595,28570,28590,7795]
["2021-01-26","14:40:00",28590,28590,28560,28570,770,null,null,null,null,null,null,null,"2021-01-26","14:40:00",28595,28595,28555,28565,7834]
["2021-01-26","14:50:00",28560,28560,28520,28520,1191,null,null,null,null,null,null,null,"2021-01-26","14:50:00",28565,28565,28520,28520,13753]
["2021-01-26","15:00:00",28530,28530,28510,28520,2164,null,null,null,null,null,null,null,"2021-01-26","15:00:00",28520,28535,28510,28520,13333]
["2021-01-26","15:10:00",28530,28530,28530,28530,1591,null,null,null,null,null,null,null,"2021-01-26","15:10:00",28520,28530,28520,28530,4391]
["2021-01-27","16:30:00",28570,28570,28540,28540,500,null,null,null,null,null,null,null,"2021-01-27","16:30:00",28565,28575,28540,28545,6614]
["2021-01-27","16:40:00",28540,28560,28530,28560,226,null,null,null,null,null,null,null,"2021-01-27","16:40:00",28540,28565,28535,28565,3621]
["2021-01-27","16:50:00",28560,28580,28550,28570,203,null,null,null,null,null,null,null,"2021-01-27","16:50:00",28565,28580,28555,28570,2771]
["2021-01-27","17:00:00",28560,28610,28560,28610,873,null,null,null,null,null,null,null,"2021-01-27","17:00:00",28570,28615,28570,28605,10315]
["2021-01-27","17:10:00",28600,28640,28600,28640,668,null,null,null,null,null,null,null,"2021-01-27","17:10:00",28605,28645,28605,28640,9349]
["2021-01-27","17:20:00",28640,28650,28620,28630,469,null,null,null,null,null,null,null,"2021-01-27","17:20:00",28640,28650,28625,28630,6567]
["2021-01-27","17:30:00",28620,28660,28620,28660,379,null,null,null,null,null,null,null,"2021-01-27","17:30:00",28630,28665,28630,28655,6207]
["2021-01-27","17:40:00",28650,28670,28640,28670,235,null,null,null,null,null,null,null,"2021-01-27","17:40:00",28655,28680,28645,28675,4978]
["2021-01-27","17:50:00",28670,28670,28650,28670,486,null,null,null,null,null,null,null,"2021-01-27","17:50:00",28675,28675,28655,28665,4531]
["2021-01-27","18:00:00",28670,28690,28670,28680,307,null,null,null,null,null,null,null,"2021-01-27","18:00:00",28665,28690,28665,28680,4840]
["2021-01-27","18:10:00",28680,28690,28670,28680,159,null,null,null,null,null,null,null,"2021-01-27","18:10:00",28675,28695,28675,28680,2563]
["2021-01-27","18:20:00",28690,28700,28690,28690,118,null,null,null,null,null,null,null,"2021-01-27","18:20:00",28685,28700,28680,28690,2450]
["2021-01-27","18:30:00",28690,28700,28680,28680,189,null,null,null,null,null,null,null,"2021-01-27","18:30:00",28690,28705,28670,28670,4420]
["2021-01-27","18:40:00",28670,28680,28670,28670,70,null,null,null,null,null,null,null,"2021-01-27","18:40:00",28670,28685,28670,28675,1449]
["2021-01-27","18:50:00",28680,28680,28660,28660,217,null,null,null,null,null,null,null,"2021-01-27","18:50:00",28680,28680,28655,28665,3309]
["2021-01-27","19:00:00",28670,28670,28660,28670,142,null,null,null,null,null,null,null,"2021-01-27","19:00:00",28670,28675,28655,28665,2540]
["2021-01-27","19:10:00",28670,28690,28670,28680,73,null,null,null,null,null,null,null,"2021-01-27","19:10:00",28665,28685,28665,28675,1630]
["2021-01-27","19:20:00",28680,28680,28680,28680,8,null,null,null,null,null,null,null,"2021-01-27","19:20:00",28680,28685,28670,28675,867]
["2021-01-27","19:30:00",28670,28670,28660,28660,105,null,null,null,null,null,null,null,"2021-01-27","19:30:00",28680,28680,28650,28660,2215]
["2021-01-27","19:40:00",28660,28660,28640,28650,174,null,null,null,null,null,null,null,"2021-01-27","19:40:00",28660,28665,28640,28650,2732]
["2021-01-27","19:50:00",28650,28670,28650,28670,208,null,null,null,null,null,null,null,"2021-01-27","19:50:00",28650,28675,28650,28670,2850]
["2021-01-27","20:00:00",28670,28680,28660,28680,177,null,null,null,null,null,null,null,"2021-01-27","20:00:00",28670,28685,28660,28675,2302]
["2021-01-27","20:10:00",28680,28680,28680,28680,75,null,null,null,null,null,null,null,"2021-01-27","20:10:00",28680,28690,28675,28685,2248]
["2021-01-27","20:20:00",28680,28680,28680,28680,116,null,null,null,null,null,null,null,"2021-01-27","20:20:00",28680,28685,28675,28680,1323]
["2021-01-27","20:30:00",28680,28680,28680,28680,44,null,null,null,null,null,null,null,"2021-01-27","20:30:00",28680,28690,28675,28680,1804]
["2021-01-27","20:40:00",28680,28720,28680,28710,281,null,null,null,null,null,null,null,"2021-01-27","20:40:00",28685,28715,28680,28710,4451]
["2021-01-27","20:50:00",28710,28720,28700,28710,353,null,null,null,null,null,null,null,"2021-01-27","20:50:00",28710,28730,28705,28705,6669]
["2021-01-27","21:00:00",28710,28730,28710,28730,313,null,null,null,null,null,null,null,"2021-01-27","21:00:00",28710,28735,28705,28725,4765]
["2021-01-27","21:10:00",28720,28730,28710,28720,152,null,null,null,null,null,null,null,"2021-01-27","21:10:00",28725,28730,28705,28715,2285]
["2021-01-27","21:20:00",28720,28730,28710,28710,138,null,null,null,null,null,null,null,"2021-01-27","21:20:00",28715,28725,28710,28710,2200]
["2021-01-27","21:30:00",28720,28730,28700,28720,315,null,null,null,null,null,null,null,"2021-01-27","21:30:00",28715,28725,28705,28720,2870]
["2021-01-27","21:40:00",28720,28730,28720,28720,119,null,null,null,null,null,null,null,"2021-01-27","21:40:00",28720,28725,28715,28720,1359]
["2021-01-27","21:50:00",28720,28740,28720,28730,234,null,null,null,null,null,null,null,"2021-01-27","21:50:00",28720,28735,28715,28730,2273]
["2021-01-27","22:00:00",28730,28740,28730,28730,167,null,null,null,null,null,null,null,"2021-01-27","22:00:00",28730,28740,28725,28730,2646]
["2021-01-27","22:10:00",28720,28720,28720,28720,168,null,null,null,null,null,null,null,"2021-01-27","22:10:00",28730,28730,28715,28720,1883]
["2021-01-27","22:20:00",28720,28730,28710,28710,91,null,null,null,null,null,null,null,"2021-01-27","22:20:00",28720,28730,28705,28705,1715]
["2021-01-27","22:30:00",28710,28720,28700,28700,88,null,null,null,null,null,null,null,"2021-01-27","22:30:00",28705,28715,28700,28700,1327]
["2021-01-27","22:40:00",28710,28720,28710,28720,69,null,null,null,null,null,null,null,"2021-01-27","22:40:00",28700,28720,28700,28715,1186]
["2021-01-27","22:50:00",28720,28720,28720,28720,30,null,null,null,null,null,null,null,"2021-01-27","22:50:00",28715,28720,28710,28715,844]
["2021-01-27","23:00:00",28720,28730,28720,28720,228,null,null,null,null,null,null,null,"2021-01-27","23:00:00",28710,28735,28710,28720,3639]
["2021-01-27","23:10:00",28720,28720,28710,28720,69,null,null,null,null,null,null,null,"2021-01-27","23:10:00",28715,28725,28715,28720,904]
["2021-01-27","23:20:00",28720,28720,28710,28710,220,null,null,null,null,null,null,null,"2021-01-27","23:20:00",28725,28725,28705,28710,2147]
["2021-01-27","23:30:00",28710,28730,28700,28700,478,null,null,null,null,null,null,null,"2021-01-27","23:30:00",28710,28730,28695,28695,6874]
["2021-01-27","23:40:00",28700,28700,28680,28700,320,null,null,null,null,null,null,null,"2021-01-27","23:40:00",28695,28705,28685,28700,5444]
["2021-01-27","23:50:00",28690,28690,28680,28690,245,null,null,null,null,null,null,null,"2021-01-27","23:50:00",28700,28700,28675,28695,4844]
["2021-01-27","00:00:00",28700,28720,28700,28720,342,null,null,null,null,null,null,null,"2021-01-27","00:00:00",28695,28730,28690,28720,5920]
["2021-01-27","00:10:00",28720,28720,28680,28690,579,null,null,null,null,null,null,null,"2021-01-27","00:10:00",28720,28720,28675,28695,9021]
["2021-01-27","00:20:00",28690,28720,28690,28720,339,null,null,null,null,null,null,null,"2021-01-27","00:20:00",28695,28730,28685,28725,5444]
["2021-01-27","00:30:00",28730,28740,28720,28730,265,null,null,null,null,null,null,null,"2021-01-27","00:30:00",28725,28735,28715,28730,5008]
["2021-01-27","00:40:00",28730,28740,28720,28740,205,null,null,null,null,null,null,null,"2021-01-27","00:40:00",28730,28740,28725,28740,2746]
["2021-01-27","00:50:00",28740,28740,28710,28710,345,null,null,null,null,null,null,null,"2021-01-27","00:50:00",28740,28740,28705,28720,4802]
["2021-01-27","01:00:00",28720,28720,28690,28690,311,null,null,null,null,null,null,null,"2021-01-27","01:00:00",28720,28725,28690,28695,4596]
["2021-01-27","01:10:00",28700,28700,28690,28690,201,null,null,null,null,null,null,null,"2021-01-27","01:10:00",28695,28705,28685,28695,3782]
["2021-01-27","01:20:00",28700,28710,28700,28710,204,null,null,null,null,null,null,null,"2021-01-27","01:20:00",28695,28720,28695,28705,2681]
["2021-01-27","01:30:00",28700,28700,28690,28690,352,null,null,null,null,null,null,null,"2021-01-27","01:30:00",28705,28710,28685,28690,3357]
["2021-01-27","01:40:00",28690,28690,28670,28670,197,null,null,null,null,null,null,null,"2021-01-27","01:40:00",28690,28695,28670,28680,3041]
["2021-01-27","01:50:00",28670,28680,28670,28680,143,null,null,null,null,null,null,null,"2021-01-27","01:50:00",28675,28690,28670,28680,2186]
["2021-01-27","02:00:00",28680,28690,28680,28690,91,null,null,null,null,null,null,null,"2021-01-27","02:00:00",28680,28695,28680,28685,1432]
["2021-01-27","02:10:00",28690,28690,28680,28690,54,null,null,null,null,null,null,null,"2021-01-27","02:10:00",28685,28700,28680,28700,1402]
["2021-01-27","02:20:00",28700,28720,28700,28720,105,null,null,null,null,null,null,null,"2021-01-27","02:20:00",28700,28720,28695,28715,1708]
["2021-01-27","02:30:00",28710,28720,28710,28710,45,null,null,null,null,null,null,null,"2021-01-27","02:30:00",28710,28720,28705,28710,797]
["2021-01-27","02:40:00",28710,28710,28700,28700,92,null,null,null,null,null,null,null,"2021-01-27","02:40:00",28710,28710,28695,28705,1394]
["2021-01-27","02:50:00",28710,28710,28710,28710,98,null,null,null,null,null,null,null,"2021-01-27","02:50:00",28705,28715,28705,28710,1493]
["2021-01-27","03:00:00",28710,28710,28710,28710,41,null,null,null,null,null,null,null,"2021-01-27","03:00:00",28705,28715,28700,28715,1235]
["2021-01-27","03:10:00",28720,28720,28720,28720,72,null,null,null,null,null,null,null,"2021-01-27","03:10:00",28715,28725,28715,28720,585]
["2021-01-27","03:20:00",28720,28720,28720,28720,114,null,null,null,null,null,null,null,"2021-01-27","03:20:00",28715,28725,28710,28720,1068]
["2021-01-27","03:30:00",28720,28730,28720,28720,60,null,null,null,null,null,null,null,"2021-01-27","03:30:00",28720,28725,28715,28715,1028]
["2021-01-27","03:40:00",28720,28730,28720,28730,52,null,null,null,null,null,null,null,"2021-01-27","03:40:00",28720,28730,28720,28725,1081]
["2021-01-27","03:50:00",28720,28720,28720,28720,67,null,null,null,null,null,null,null,"2021-01-27","03:50:00",28720,28725,28715,28715,487]
["2021-01-27","04:00:00",28720,28720,28720,28720,11,null,null,null,null,null,null,null,"2021-01-27","04:00:00",28715,28730,28715,28730,396]
["2021-01-27","04:10:00",28730,28730,28720,28730,27,null,null,null,null,null,null,null,"2021-01-27","04:10:00",28730,28735,28725,28735,668]
["2021-01-27","04:20:00",28740,28740,28720,28720,81,null,null,null,null,null,null,null,"2021-01-27","04:20:00",28730,28735,28710,28730,1180]
["2021-01-27","04:30:00",28730,28730,28730,28730,54,null,null,null,null,null,null,null,"2021-01-27","04:30:00",28730,28735,28725,28730,434]
["2021-01-27","04:40:00",28720,28720,28720,28720,28,null,null,null,null,null,null,null,"2021-01-27","04:40:00",28725,28730,28715,28715,1015]
["2021-01-27","04:50:00",28720,28720,28710,28720,75,null,null,null,null,null,null,null,"2021-01-27","04:50:00",28715,28725,28710,28720,905]
["2021-01-27","05:00:00",28720,28730,28720,28730,84,null,null,null,null,null,null,null,"2021-01-27","05:00:00",28720,28735,28710,28730,1329]
["2021-01-27","05:10:00",28740,28750,28730,28740,147,null,null,null,null,null,null,null,"2021-01-27","05:10:00",28735,28745,28730,28730,2523]
["2021-01-27","05:20:00",28730,28740,28720,28740,84,null,null,null,null,null,null,null,"2021-01-27","05:20:00",28730,28735,28725,28735,1061]
["2021-01-27","05:30:00",28750,28750,28750,28750,167,null,null,null,null,null,null,null,"2021-01-27","05:30:00",28750,28750,28750,28750,1605]
["2021-01-27","08:45:00",28710,28720,28690,28710,660,null,null,null,null,null,null,null,"2021-01-27","08:45:00",28710,28720,28695,28705,8082]
["2021-01-27","08:50:00",28710,28720,28670,28670,660,null,null,null,null,null,null,null,"2021-01-27","08:50:00",28710,28720,28670,28675,8487]
["2021-01-27","09:00:00",28680,28720,28650,28660,1716,null,null,null,null,null,null,null,"2021-01-27","09:00:00",28675,28720,28645,28660,27538]
["2021-01-27","09:10:00",28670,28700,28670,28700,1096,null,null,null,null,null,null,null,"2021-01-27","09:10:00",28665,28710,28660,28695,12057]
["2021-01-27","09:20:00",28700,28740,28670,28720,1173,null,null,null,null,null,null,null,"2021-01-27","09:20:00",28700,28735,28675,28720,14746]
["2021-01-27","09:30:00",28720,28730,28690,28720,1513,null,null,null,null,null,null,null,"2021-01-27","09:30:00",28720,28735,28685,28715,15201]
["2021-01-27","09:40:00",28720,28730,28680,28690,621,null,null,null,null,null,null,null,"2021-01-27","09:40:00",28720,28735,28680,28690,10012]
["2021-01-27","09:50:00",28690,28700,28670,28690,689,null,null,null,null,null,null,null,"2021-01-27","09:50:00",28690,28705,28665,28700,7993]
["2021-01-27","10:00:00",28700,28700,28680,28690,475,null,null,null,null,null,null,null,"2021-01-27","10:00:00",28700,28705,28680,28695,5192]
["2021-01-27","10:10:00",28690,28690,28650,28670,790,null,null,null,null,null,null,null,"2021-01-27","10:10:00",28690,28695,28655,28675,8217]
["2021-01-27","10:20:00",28670,28690,28650,28670,367,null,null,null,null,null,null,null,"2021-01-27","10:20:00",28670,28690,28655,28670,5250]
["2021-01-27","10:30:00",28670,28690,28660,28660,669,null,null,null,null,null,null,null,"2021-01-27","10:30:00",28670,28690,28650,28660,7728]
["2021-01-27","10:40:00",28660,28670,28610,28630,816,null,null,null,null,null,null,null,"2021-01-27","10:40:00",28660,28675,28615,28630,11529]
["2021-01-27","10:50:00",28620,28620,28600,28600,595,null,null,null,null,null,null,null,"2021-01-27","10:50:00",28625,28630,28600,28600,10933]
["2021-01-27","11:00:00",28600,28600,28560,28560,1002,null,null,null,null,null,null,null,"2021-01-27","11:00:00",28600,28600,28560,28565,13155]
["2021-01-27","11:10:00",28560,28570,28520,28560,1285,null,null,null,null,null,null,null,"2021-01-27","11:10:00",28560,28570,28525,28565,17275]
["2021-01-27","11:50:00",28590,28590,28580,28580,179,null,null,null,null,null,null,null,"2021-01-27","11:50:00",28585,28590,28575,28580,3701]
["2021-01-27","14:50:00",28610,28630,28610,28630,953,null,null,null,null,null,null,null,"2021-01-27","14:50:00",28615,28630,28605,28625,13877]
["2021-01-28","17:30:00",28600,28640,28600,28630,119,null,null,null,null,null,null,null,"2021-01-28","17:30:00",28600,28635,28600,28630,3665]
["2021-01-28","19:40:00",28610,28620,28600,28600,140,null,null,null,null,null,null,null,"2021-01-28","19:40:00",28610,28615,28595,28595,1667]
["2021-01-28","21:10:00",28490,28490,28440,28450,790,null,null,null,null,null,null,null,"2021-01-28","21:10:00",28485,28495,28435,28450,14612]
["2021-01-28","22:40:00",28440,28470,28430,28470,338,null,null,null,null,null,null,null,"2021-01-28","22:40:00",28440,28480,28430,28465,7892]
["2021-01-28","00:50:00",28440,28470,28430,28460,352,null,null,null,null,null,null,null,"2021-01-28","00:50:00",28445,28470,28430,28460,8320]
["2021-01-28","02:20:00",28420,28430,28420,28430,111,null,null,null,null,null,null,null,"2021-01-28","02:20:00",28425,28435,28415,28425,3462]
["2021-01-28","04:30:00",28370,28370,28260,28290,1300,null,null,null,null,null,null,null,"2021-01-28","04:30:00",28365,28370,28260,28290,16125]
["2021-01-28","11:00:00",28300,28340,28300,28320,766,null,null,null,null,null,null,null,"2021-01-28","11:00:00",28305,28340,28305,28325,10232]
["2021-01-28","12:30:00",28260,28290,28240,28280,909,null,null,null,null,null,null,null,"2021-01-28","12:30:00",28260,28290,28235,28280,14673]
["2021-01-28","14:40:00",28220,28220,28180,28190,1189,null,null,null,null,null,null,null,"2021-01-28","14:40:00",28220,28230,28175,28190,13549]
["2021-01-29","17:20:00",28050,28090,28020,28040,913,null,null,null,null,null,null,null,"2021-01-29","17:20:00",28050,28095,28020,28045,11877]
["2021-01-29","18:50:00",27930,27940,27910,27920,445,null,null,null,null,null,null,null,"2021-01-29","18:50:00",27925,27945,27910,27925,7986]
["2021-01-29","21:00:00",28020,28070,28020,28050,329,null,null,null,null,null,null,null,"2021-01-29","21:00:00",28020,28070,28010,28055,6218]
["2021-01-29","22:30:00",28020,28080,28020,28060,401,null,null,null,null,null,null,null,"2021-01-29","22:30:00",28020,28080,28010,28060,8284]
["2021-01-29","00:40:00",28340,28370,28290,28360,617,null,null,null,null,null,null,null,"2021-01-29","00:40:00",28335,28365,28295,28365,10489]
["2021-01-29","04:10:00",28500,28500,28470,28480,123,null,null,null,null,null,null,null,"2021-01-29","04:10:00",28500,28505,28470,28490,2970]
["2021-01-29","08:45:00",28300,28350,28300,28340,972,null,null,null,null,null,null,null,"2021-01-29","08:45:00",28305,28350,28300,28335,9623]
["2021-01-29","10:50:00",28230,28240,28140,28150,1605,null,null,null,null,null,null,null,"2021-01-29","10:50:00",28230,28245,28135,28145,20192]
["2021-01-29","12:20:00",28060,28070,28030,28040,753,null,null,null,null,null,null,null,"2021-01-29","12:20:00",28065,28080,28025,28045,9995]
["2021-01-29","14:30:00",27660,27690,27630,27670,1391,null,null,null,null,null,null,null,"2021-01-29","14:30:00",27660,27695,27635,27675,17251]
["2021-02-01","17:10:00",27620,27710,27620,27700,807,null,null,null,null,null,null,null,"2021-02-01","17:10:00",27620,27715,27615,27700,14033]
["2021-02-01","18:40:00",27840,27840,27790,27830,295,null,null,null,null,null,null,null,"2021-02-01","18:40:00",27840,27840,27780,27825,6508]
["2021-02-01","20:50:00",27910,27920,27880,27890,423,null,null,null,null,null,null,null,"2021-02-01","20:50:00",27910,27920,27875,27890,6836]
["2021-02-01","00:20:00",28020,28070,28020,28060,543,null,null,null,null,null,null,null,"2021-02-01","00:20:00",28020,28070,28015,28055,11816]
["2021-02-01","01:50:00",27860,27860,27810,27840,165,null,null,null,null,null,null,null,"2021-02-01","01:50:00",27850,27855,27805,27850,5713]
["2021-02-01","04:00:00",27720,27800,27710,27790,438,null,null,null,null,null,null,null,"2021-02-01","04:00:00",27720,27800,27720,27790,9927]
["2021-02-01","05:30:00",27820,27820,27820,27820,140,null,null,null,null,null,null,null,"2021-02-01","05:30:00",27820,27820,27820,27820,1924]
["2021-02-01","10:40:00",27930,27940,27900,27910,926,null,null,null,null,null,null,null,"2021-02-01","10:40:00",27935,27940,27900,27905,7146]
["2021-02-01","12:10:00",27890,27900,27880,27900,171,null,null,null,null,null,null,null,"2021-02-01","12:10:00",27890,27905,27875,27900,2694]
["2021-02-01","13:40:00",28020,28040,28020,28030,386,null,null,null,null,null,null,null,"2021-02-01","13:40:00",28015,28040,28010,28030,4832]
["2021-02-02","17:00:00",28120,28150,28070,28140,784,null,null,null,null,null,null,null,"2021-02-02","17:00:00",28120,28150,28070,28130,11427]
["2021-02-02","20:30:00",28260,28280,28230,28240,293,null,null,null,null,null,null,null,"2021-02-02","20:30:00",28260,28270,28230,28235,5735]
["2021-02-02","22:00:00",28190,28200,28190,28200,111,null,null,null,null,null,null,null,"2021-02-02","22:00:00",28195,28210,28190,28205,2433]
["2021-02-02","00:10:00",28100,28140,28100,28140,441,null,null,null,null,null,null,null,"2021-02-02","00:10:00",28105,28150,28100,28145,10206]
["2021-02-02","01:40:00",28200,28230,28200,28210,276,null,null,null,null,null,null,null,"2021-02-02","01:40:00",28200,28225,28200,28215,5296]
["2021-02-02","03:50:00",28210,28220,28210,28220,28,null,null,null,null,null,null,null,"2021-02-02","03:50:00",28205,28220,28205,28220,777]
["2021-02-02","05:20:00",28270,28270,28250,28250,56,null,null,null,null,null,null,null,"2021-02-02","05:20:00",28275,28275,28245,28260,1329]
["2021-02-02","09:50:00",28120,28150,28100,28150,471,null,null,null,null,null,null,null,"2021-02-02","09:50:00",28115,28150,28095,28145,5850]
["2021-02-02","12:00:00",28360,28360,28330,28330,380,null,null,null,null,null,null,null,"2021-02-02","12:00:00",28355,28370,28335,28335,4042]
["2021-02-03","16:40:00",28320,28330,28290,28300,246,null,null,null,null,null,null,null,"2021-02-03","16:40:00",28310,28325,28280,28305,4629]
["2021-02-03","18:50:00",28410,28410,28390,28390,129,null,null,null,null,null,null,null,"2021-02-03","18:50:00",28405,28410,28390,28390,3253]
["2021-02-03","20:20:00",28360,28360,28350,28350,133,null,null,null,null,null,null,null,"2021-02-03","20:20:00",28365,28365,28350,28355,1754]
["2021-02-03","21:50:00",28350,28350,28340,28350,27,null,null,null,null,null,null,null,"2021-02-03","21:50:00",28340,28355,28340,28345,1152]
["2021-02-03","00:00:00",28370,28380,28370,28380,313,null,null,null,null,null,null,null,"2021-02-03","00:00:00",28370,28385,28365,28385,5664]
["2021-02-03","01:30:00",28390,28420,28380,28420,208,null,null,null,null,null,null,null,"2021-02-03","01:30:00",28395,28430,28380,28410,4510]
["2021-02-03","03:00:00",28440,28440,28440,28440,87,null,null,null,null,null,null,null,"2021-02-03","03:00:00",28445,28445,28430,28435,1135]
["2021-02-03","05:10:00",28460,28470,28460,28460,247,null,null,null,null,null,null,null,"2021-02-03","05:10:00",28465,28475,28455,28470,2651]
["2021-02-03","11:40:00",28540,28550,28510,28520,313,null,null,null,null,null,null,null,"2021-02-03","11:40:00",28545,28545,28510,28525,4312]
["2021-02-03","13:50:00",28560,28580,28560,28570,358,null,null,null,null,null,null,null,"2021-02-03","13:50:00",28560,28575,28555,28570,3518]
["2021-02-04","16:30:00",28640,28650,28640,28640,393,null,null,null,null,null,null,null,"2021-02-04","16:30:00",28645,28655,28635,28635,5318]
["2021-02-04","18:00:00",28630,28630,28590,28600,454,null,null,null,null,null,null,null,"2021-02-04","18:00:00",28630,28635,28585,28605,7928]
["2021-02-04","20:10:00",28630,28630,28620,28630,8,null,null,null,null,null,null,null,"2021-02-04","20:10:00",28625,28630,28620,28625,669]
["2021-02-04","21:40:00",28610,28610,28590,28590,127,null,null,null,null,null,null,null,"2021-02-04","21:40:00",28610,28615,28585,28585,2442]
["2021-02-04","23:50:00",28580,28600,28570,28600,134,null,null,null,null,null,null,null,"2021-02-04","23:50:00",28585,28600,28565,28600,3543]
["2021-02-04","01:20:00",28580,28580,28550,28560,191,null,null,null,null,null,null,null,"2021-02-04","01:20:00",28575,28590,28550,28555,3858]
["2021-02-04","04:50:00",28590,28600,28590,28600,51,null,null,null,null,null,null,null,"2021-02-04","04:50:00",28595,28610,28585,28605,1631]
["2021-02-04","10:00:00",28440,28490,28440,28480,946,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28490,28435,28485,12354]
["2021-02-04","11:30:00",28510,28510,28480,28490,178,null,null,null,null,null,null,null,"2021-02-04","11:30:00",28510,28510,28480,28490,3664]
["2021-02-04","13:00:00",28350,28390,28330,28360,895,null,null,null,null,null,null,null,"2021-02-04","13:00:00",28350,28385,28325,28365,10823]
["2021-02-04","15:10:00",28320,28330,28320,28330,2409,null,null,null,null,null,null,null,"2021-02-04","15:10:00",28315,28330,28315,28330,5387]
["2021-02-05","17:50:00",28450,28450,28440,28440,88,null,null,null,null,null,null,null,"2021-02-05","17:50:00",28450,28455,28430,28440,1888]
["2021-02-05","20:00:00",28430,28440,28430,28440,83,null,null,null,null,null,null,null,"2021-02-05","20:00:00",28440,28445,28430,28435,1627]
["2021-02-05","21:30:00",28400,28410,28400,28410,129,null,null,null,null,null,null,null,"2021-02-05","21:30:00",28400,28415,28395,28405,1593]
["2021-02-05","01:00:00",28550,28570,28550,28560,254,null,null,null,null,null,null,null,"2021-02-05","01:00:00",28555,28570,28550,28555,3279]
["2021-02-05","03:10:00",28550,28560,28550,28560,22,null,null,null,null,null,null,null,"2021-02-05","03:10:00",28550,28560,28550,28555,960]
["2021-02-05","04:40:00",28590,28600,28590,28600,18,null,null,null,null,null,null,null,"2021-02-05","04:40:00",28585,28600,28580,28600,1021]
["2021-02-05","09:10:00",28620,28650,28620,28630,772,null,null,null,null,null,null,null,"2021-02-05","09:10:00",28625,28655,28610,28635,12822]
["2021-02-05","11:20:00",28710,28740,28710,28720,1166,null,null,null,null,null,null,null,"2021-02-05","11:20:00",28710,28745,28705,28725,11415]
["2021-02-05","12:50:00",28700,28720,28700,28710,517,null,null,null,null,null,null,null,"2021-02-05","12:50:00",28705,28715,28695,28705,5119]
["2021-02-05","15:00:00",28760,28800,28750,28800,3566,null,null,null,null,null,null,null,"2021-02-05","15:00:00",28765,28800,28755,28795,23876]
["2021-02-08","17:40:00",28770,28770,28750,28770,319,null,null,null,null,null,null,null,"2021-02-08","17:40:00",28765,28775,28755,28770,2604]
["2021-02-08","21:10:00",28860,28870,28860,28870,79,null,null,null,null,null,null,null,"2021-02-08","21:10:00",28860,28880,28860,28875,2133]
["2021-02-08","23:20:00",28870,28880,28860,28860,134,null,null,null,null,null,null,null,"2021-02-08","23:20:00",28880,28885,28855,28865,2472]
["2021-02-08","00:50:00",28830,28830,28800,28800,168,null,null,null,null,null,null,null,"2021-02-08","00:50:00",28825,28830,28800,28810,5025]
["2021-02-08","03:00:00",28800,28800,28780,28780,107,null,null,null,null,null,null,null,"2021-02-08","03:00:00",28795,28805,28775,28785,1354]
["2021-02-08","04:30:00",28790,28800,28780,28780,93,null,null,null,null,null,null,null,"2021-02-08","04:30:00",28795,28800,28775,28785,1316]
["2021-02-08","09:00:00",28840,28930,28810,28900,2648,null,null,null,null,null,null,null,"2021-02-08","09:00:00",28845,28940,28805,28905,36886]
["2021-02-08","11:10:00",29360,29390,29330,29330,572,null,null,null,null,null,null,null,"2021-02-08","11:10:00",29365,29385,29330,29340,8552]
["2021-02-08","12:40:00",29340,29350,29280,29280,847,null,null,null,null,null,null,null,"2021-02-08","12:40:00",29335,29355,29280,29280,11011]
["2021-02-09","17:20:00",29280,29320,29280,29310,429,null,null,null,null,null,null,null,"2021-02-09","17:20:00",29280,29315,29280,29305,4444]
["2021-02-09","19:30:00",29340,29340,29330,29340,101,null,null,null,null,null,null,null,"2021-02-09","19:30:00",29340,29345,29330,29345,1605]
["2021-02-09","21:00:00",29370,29370,29360,29360,34,null,null,null,null,null,null,null,"2021-02-09","21:00:00",29370,29380,29355,29365,1451]
["2021-02-09","23:10:00",29490,29490,29460,29470,116,null,null,null,null,null,null,null,"2021-02-09","23:10:00",29485,29490,29460,29470,2581]
["2021-02-09","00:40:00",29460,29470,29450,29470,135,null,null,null,null,null,null,null,"2021-02-09","00:40:00",29465,29475,29460,29470,1981]
["2021-02-09","02:10:00",29450,29450,29440,29450,48,null,null,null,null,null,null,null,"2021-02-09","02:10:00",29445,29460,29435,29455,1839]
["2021-02-09","04:20:00",29440,29440,29440,29440,32,null,null,null,null,null,null,null,"2021-02-09","04:20:00",29440,29445,29430,29440,383]
["2021-02-09","08:50:00",29510,29530,29500,29500,491,null,null,null,null,null,null,null,"2021-02-09","08:50:00",29515,29525,29500,29505,6946]
["2021-02-09","12:20:00",29420,29430,29410,29420,409,null,null,null,null,null,null,null,"2021-02-09","12:20:00",29420,29430,29410,29425,3332]
["2021-02-09","12:50:00",29380,29440,29380,29430,783,null,null,null,null,null,null,null,"2021-02-09","12:50:00",29385,29435,29375,29430,7915]
["2021-02-10","17:00:00",29470,29470,29440,29450,359,null,null,null,null,null,null,null,"2021-02-10","17:00:00",29470,29475,29435,29460,4717]
["2021-02-10","19:10:00",29420,29420,29410,29420,198,null,null,null,null,null,null,null,"2021-02-10","19:10:00",29425,29430,29415,29420,1633]
["2021-02-10","20:40:00",29420,29430,29420,29420,80,null,null,null,null,null,null,null,"2021-02-10","20:40:00",29420,29425,29415,29425,993]
["2021-02-10","22:10:00",29400,29400,29400,29400,4,null,null,null,null,null,null,null,"2021-02-10","22:10:00",29405,29410,29400,29410,1041]
["2021-02-10","00:20:00",29450,29450,29440,29450,104,null,null,null,null,null,null,null,"2021-02-10","00:20:00",29450,29460,29440,29455,2049]
["2021-02-10","01:50:00",29440,29440,29430,29430,78,null,null,null,null,null,null,null,"2021-02-10","01:50:00",29440,29445,29420,29425,1343]
["2021-02-10","04:00:00",29450,29460,29450,29460,41,null,null,null,null,null,null,null,"2021-02-10","04:00:00",29445,29470,29445,29470,935]
["2021-02-10","10:30:00",29440,29450,29420,29430,261,null,null,null,null,null,null,null,"2021-02-10","10:30:00",29430,29455,29420,29435,5258]
["2021-02-10","12:00:00",29500,29500,29490,29490,173,null,null,null,null,null,null,null,"2021-02-10","12:00:00",29495,29505,29490,29490,2569]
["2021-02-10","14:10:00",29480,29490,29480,29490,542,null,null,null,null,null,null,null,"2021-02-10","14:10:00",29490,29495,29475,29480,4984]
["2021-02-12","16:50:00",29460,29460,29450,29450,292,null,null,null,null,null,null,null,"2021-02-12","16:50:00",29470,29470,29440,29445,2638]
["2021-02-12","18:20:00",29410,29410,29410,29410,42,null,null,null,null,null,null,null,"2021-02-12","18:20:00",29405,29415,29400,29405,1046]
["2021-02-12","20:30:00",29460,29460,29450,29450,92,null,null,null,null,null,null,null,"2021-02-12","20:30:00",29460,29460,29445,29450,1758]
["2021-02-12","22:00:00",29440,29440,29430,29430,16,null,null,null,null,null,null,null,"2021-02-12","22:00:00",29440,29445,29430,29435,979]
["2021-02-12","00:10:00",29430,29430,29380,29380,295,null,null,null,null,null,null,null,"2021-02-12","00:10:00",29430,29430,29385,29385,6310]
["2021-02-12","03:40:00",29300,29300,29280,29280,62,null,null,null,null,null,null,null,"2021-02-12","03:40:00",29305,29310,29270,29270,1977]
["2021-02-12","05:10:00",29340,29360,29330,29340,125,null,null,null,null,null,null,null,"2021-02-12","05:10:00",29340,29360,29330,29350,2363]
["2021-02-12","10:20:00",29450,29460,29450,29450,266,null,null,null,null,null,null,null,"2021-02-12","10:20:00",29445,29465,29440,29460,4396]
["2021-02-12","11:50:00",29430,29430,29430,29430,66,null,null,null,null,null,null,null,"2021-02-12","11:50:00",29440,29440,29430,29430,877]
["2021-02-12","14:00:00",29450,29470,29450,29470,218,null,null,null,null,null,null,null,"2021-02-12","14:00:00",29450,29470,29445,29465,3832]
["2021-02-15","16:40:00",29390,29390,29370,29380,128,null,null,null,null,null,null,null,"2021-02-15","16:40:00",29395,29395,29370,29390,3343]
["2021-02-15","18:10:00",29370,29390,29370,29390,465,null,null,null,null,null,null,null,"2021-02-15","18:10:00",29375,29400,29365,29390,5720]
["2021-02-15","20:20:00",29430,29430,29420,29420,94,null,null,null,null,null,null,null,"2021-02-15","20:20:00",29430,29440,29410,29420,3045]
["2021-02-15","23:50:00",29520,29530,29510,29510,345,null,null,null,null,null,null,null,"2021-02-15","23:50:00",29520,29535,29500,29510,5637]
["2021-02-15","01:20:00",29570,29580,29550,29580,144,null,null,null,null,null,null,null,"2021-02-15","01:20:00",29570,29580,29555,29575,3240]
["2021-02-15","03:30:00",29560,29560,29560,29560,33,null,null,null,null,null,null,null,"2021-02-15","03:30:00",29555,29570,29555,29555,1108]
["2021-02-15","05:00:00",29560,29560,29560,29560,7,null,null,null,null,null,null,null,"2021-02-15","05:00:00",29555,29560,29550,29555,720]
["2021-02-15","10:10:00",29850,29890,29850,29850,908,null,null,null,null,null,null,null,"2021-02-15","10:10:00",29855,29895,29845,29850,12150]
["2021-02-15","11:40:00",29840,29850,29840,29840,43,null,null,null,null,null,null,null,"2021-02-15","11:40:00",29835,29845,29830,29840,2004]
["2021-02-15","13:10:00",30030,30030,30000,30030,892,null,null,null,null,null,null,null,"2021-02-15","13:10:00",30025,30030,30000,30025,11697]
["2021-02-16","16:30:00",30140,30150,30100,30110,698,null,null,null,null,null,null,null,"2021-02-16","16:30:00",30135,30155,30100,30105,9145]
["2021-02-16","20:00:00",30120,30120,30110,30110,63,null,null,null,null,null,null,null,"2021-02-16","20:00:00",30125,30125,30105,30110,2548]
["2021-02-16","21:30:00",30130,30150,30130,30130,353,null,null,null,null,null,null,null,"2021-02-16","21:30:00",30130,30150,30130,30130,3873]
["2021-02-16","23:40:00",30150,30170,30150,30160,94,null,null,null,null,null,null,null,"2021-02-16","23:40:00",30150,30165,30145,30160,2200]
["2021-02-16","01:10:00",30250,30280,30250,30280,158,null,null,null,null,null,null,null,"2021-02-16","01:10:00",30245,30280,30245,30280,2482]
["2021-02-16","03:20:00",30250,30250,30250,30250,1,null,null,null,null,null,null,null,"2021-02-16","03:20:00",30245,30250,30240,30245,167]
["2021-02-16","04:50:00",30250,30250,30250,30250,30,null,null,null,null,null,null,null,"2021-02-16","04:50:00",30245,30255,30245,30255,211]
["2021-02-16","09:20:00",30350,30470,30340,30390,3986,null,null,null,null,null,null,null,"2021-02-16","09:20:00",30350,30470,30340,30395,53096]
["2021-02-16","11:30:00",30570,30570,30540,30550,323,null,null,null,null,null,null,null,"2021-02-16","11:30:00",30565,30565,30540,30545,7870]
["2021-02-16","15:00:00",30440,30530,30430,30490,3569,null,null,null,null,null,null,null,"2021-02-16","15:00:00",30445,30535,30440,30490,25074]
["2021-02-16","15:10:00",30600,30600,30600,30600,4057,null,null,null,null,null,null,null,"2021-02-16","15:10:00",30485,30600,30485,30600,8978]
["2021-02-17","19:50:00",30500,30500,30480,30480,91,null,null,null,null,null,null,null,"2021-02-17","19:50:00",30505,30510,30475,30480,2215]
["2021-02-17","21:20:00",30560,30570,30540,30540,112,null,null,null,null,null,null,null,"2021-02-17","21:20:00",30560,30570,30540,30545,3956]
["2021-02-17","23:30:00",30490,30500,30440,30480,745,null,null,null,null,null,null,null,"2021-02-17","23:30:00",30490,30505,30445,30480,12228]
["2021-02-17","01:00:00",30490,30510,30480,30490,234,null,null,null,null,null,null,null,"2021-02-17","01:00:00",30500,30510,30485,30490,3541]
["2021-02-17","02:30:00",30470,30470,30450,30450,106,null,null,null,null,null,null,null,"2021-02-17","02:30:00",30465,30470,30450,30450,2079]
["2021-02-17","04:40:00",30440,30450,30440,30450,95,null,null,null,null,null,null,null,"2021-02-17","04:40:00",30450,30450,30435,30445,1548]
["2021-02-17","11:10:00",30200,30220,30200,30200,522,null,null,null,null,null,null,null,"2021-02-17","11:10:00",30205,30220,30195,30205,6711]
["2021-02-17","11:20:00",30200,30210,30190,30190,839,null,null,null,null,null,null,null,"2021-02-17","11:20:00",30205,30215,30185,30190,9349]
["2021-02-17","14:50:00",30330,30330,30280,30300,1506,null,null,null,null,null,null,null,"2021-02-17","14:50:00",30330,30330,30285,30295,16745]
["2021-02-18","17:30:00",30370,30380,30370,30380,183,null,null,null,null,null,null,null,"2021-02-18","17:30:00",30370,30385,30365,30380,4668]
["2021-02-18","19:40:00",30380,30400,30380,30390,93,null,null,null,null,null,null,null,"2021-02-18","19:40:00",30375,30400,30375,30385,2894]
["2021-02-18","21:10:00",30380,30380,30380,30380,68,null,null,null,null,null,null,null,"2021-02-18","21:10:00",30380,30385,30370,30380,2290]
["2021-02-18","23:20:00",30320,30320,30280,30290,448,null,null,null,null,null,null,null,"2021-02-18","23:20:00",30320,30325,30285,30290,6113]
["2021-02-18","00:50:00",30260,30280,30260,30270,217,null,null,null,null,null,null,null,"2021-02-18","00:50:00",30270,30280,30255,30265,5033]
["2021-02-18","04:20:00",30290,30290,30270,30270,113,null,null,null,null,null,null,null,"2021-02-18","04:20:00",30290,30290,30265,30270,1419]
["2021-02-18","04:30:00",30280,30300,30270,30300,73,null,null,null,null,null,null,null,"2021-02-18","04:30:00",30270,30295,30270,30295,1559]
["2021-02-18","11:00:00",30320,30330,30300,30310,1243,null,null,null,null,null,null,null,"2021-02-18","11:00:00",30325,30335,30300,30315,14491]
["2021-02-18","12:30:00",30250,30250,30170,30190,1808,null,null,null,null,null,null,null,"2021-02-18","12:30:00",30250,30255,30170,30185,25588]
["2021-02-18","14:40:00",30220,30260,30210,30220,677,null,null,null,null,null,null,null,"2021-02-18","14:40:00",30225,30265,30215,30220,9979]
["2021-02-19","17:20:00",30160,30170,30090,30090,984,null,null,null,null,null,null,null,"2021-02-19","17:20:00",30160,30175,30090,30095,15018]
["2021-02-19","19:30:00",30170,30180,30160,30170,91,null,null,null,null,null,null,null,"2021-02-19","19:30:00",30165,30180,30160,30165,2553]
["2021-02-19","21:00:00",30070,30080,30060,30070,279,null,null,null,null,null,null,null,"2021-02-19","21:00:00",30075,30085,30050,30075,5532]
["2021-02-19","00:30:00",29920,29960,29890,29960,513,null,null,null,null,null,null,null,"2021-02-19","00:30:00",29925,29965,29885,29950,9970]
["2021-02-19","00:40:00",29950,29970,29940,29970,277,null,null,null,null,null,null,null,"2021-02-19","00:40:00",29950,29970,29935,29965,5258]
["2021-02-19","04:10:00",30050,30060,30050,30060,64,null,null,null,null,null,null,null,"2021-02-19","04:10:00",30060,30065,30050,30065,917]
["2021-02-19","08:45:00",30020,30030,29990,30020,1423,null,null,null,null,null,null,null,"2021-02-19","08:45:00",30025,30035,29985,30015,10169]
["2021-02-19","10:50:00",29940,29990,29930,29990,756,null,null,null,null,null,null,null,"2021-02-19","10:50:00",29940,29995,29925,29985,11903]
["2021-02-19","12:20:00",29850,29890,29830,29860,1126,null,null,null,null,null,null,null,"2021-02-19","12:20:00",29850,29890,29825,29850,12668]
["2021-02-19","14:30:00",29930,29990,29930,29990,770,null,null,null,null,null,null,null,"2021-02-19","14:30:00",29935,29990,29925,29980,12349]
["2021-02-22","17:10:00",30060,30070,30040,30050,395,null,null,null,null,null,null,null,"2021-02-22","17:10:00",30055,30075,30035,30050,7334]
["2021-02-22","20:40:00",30130,30130,30120,30120,96,null,null,null,null,null,null,null,"2021-02-22","20:40:00",30135,30140,30125,30130,1802]
["2021-02-22","20:50:00",30120,30120,30100,30110,98,null,null,null,null,null,null,null,"2021-02-22","20:50:00",30125,30130,30105,30105,2738]
["2021-02-22","00:20:00",30220,30260,30220,30250,283,null,null,null,null,null,null,null,"2021-02-22","00:20:00",30220,30265,30210,30250,8670]
["2021-02-22","02:30:00",30260,30270,30240,30250,206,null,null,null,null,null,null,null,"2021-02-22","02:30:00",30260,30270,30235,30250,3836]
["2021-02-22","04:00:00",30240,30250,30230,30230,57,null,null,null,null,null,null,null,"2021-02-22","04:00:00",30240,30245,30220,30225,1553]
["2021-02-22","05:30:00",30180,30180,30180,30180,84,null,null,null,null,null,null,null,"2021-02-22","05:30:00",30180,30180,30180,30180,1919]
["2021-02-22","10:40:00",30360,30380,30320,30330,764,null,null,null,null,null,null,null,"2021-02-22","10:40:00",30360,30380,30320,30340,11679]
["2021-02-22","12:10:00",30190,30210,30180,30190,865,null,null,null,null,null,null,null,"2021-02-22","12:10:00",30185,30210,30180,30185,6309]
["2021-02-24","16:50:00",30100,30110,30060,30110,350,null,null,null,null,null,null,null,"2021-02-24","16:50:00",30100,30115,30065,30105,6838]
["2021-02-24","17:00:00",30110,30110,30060,30110,706,null,null,null,null,null,null,null,"2021-02-24","17:00:00",30110,30115,30060,30110,13719]
["2021-02-24","20:30:00",30070,30070,30040,30040,155,null,null,null,null,null,null,null,"2021-02-24","20:30:00",30075,30080,30035,30045,4981]
["2021-02-24","22:40:00",30050,30050,30020,30030,82,null,null,null,null,null,null,null,"2021-02-24","22:40:00",30040,30050,30025,30030,2756]
["2021-02-24","00:10:00",30050,30070,30000,30000,334,null,null,null,null,null,null,null,"2021-02-24","00:10:00",30050,30075,29995,30000,8121]
["2021-02-24","01:40:00",30110,30120,30100,30100,165,null,null,null,null,null,null,null,"2021-02-24","01:40:00",30110,30120,30095,30105,3842]
["2021-02-24","03:50:00",30160,30170,30160,30160,42,null,null,null,null,null,null,null,"2021-02-24","03:50:00",30160,30165,30150,30160,1199]
["2021-02-24","05:20:00",30090,30090,30060,30060,65,null,null,null,null,null,null,null,"2021-02-24","05:20:00",30085,30090,30060,30060,1358]
["2021-02-24","11:50:00",29900,29910,29860,29910,787,null,null,null,null,null,null,null,"2021-02-24","11:50:00",29905,29915,29860,29915,10624]
["2021-02-24","12:00:00",29910,29940,29910,29910,433,null,null,null,null,null,null,null,"2021-02-24","12:00:00",29915,29945,29905,29905,6959]
["2021-02-25","16:40:00",29720,29730,29710,29720,280,null,null,null,null,null,null,null,"2021-02-25","16:40:00",29720,29735,29700,29715,5102]
["2021-02-25","18:00:00",29840,29850,29810,29820,218,null,null,null,null,null,null,null,"2021-02-25","18:00:00",29825,29850,29810,29810,7589]
["2021-02-25","20:10:00",29860,29870,29850,29850,91,null,null,null,null,null,null,null,"2021-02-25","20:10:00",29865,29875,29850,29855,2610]
["2021-02-25","21:40:00",29920,29940,29920,29940,204,null,null,null,null,null,null,null,"2021-02-25","21:40:00",29920,29945,29915,29940,3787]
["2021-02-25","23:50:00",29830,29850,29790,29810,997,null,null,null,null,null,null,null,"2021-02-25","23:50:00",29835,29850,29785,29810,18169]
["2021-02-25","01:20:00",29990,30020,29970,29970,783,null,null,null,null,null,null,null,"2021-02-25","01:20:00",29990,30020,29970,29970,10318]
["2021-02-25","03:30:00",30080,30100,30080,30100,312,null,null,null,null,null,null,null,"2021-02-25","03:30:00",30075,30105,30070,30095,3486]
["2021-02-25","05:00:00",30100,30110,30090,30100,113,null,null,null,null,null,null,null,"2021-02-25","05:00:00",30095,30110,30085,30100,1838]
["2021-02-25","11:30:00",30160,30180,30160,30180,360,null,null,null,null,null,null,null,"2021-02-25","11:30:00",30165,30185,30155,30180,4762]
["2021-02-25","13:40:00",30150,30150,30130,30140,379,null,null,null,null,null,null,null,"2021-02-25","13:40:00",30145,30160,30130,30140,4955]
["2021-02-25","15:10:00",30190,30190,30190,30190,3393,null,null,null,null,null,null,null,"2021-02-25","15:10:00",30195,30200,30190,30190,4598]
["2021-02-26","17:50:00",30180,30200,30180,30180,232,null,null,null,null,null,null,null,"2021-02-26","17:50:00",30170,30195,30170,30185,2943]
["2021-02-26","20:00:00",30190,30190,30180,30180,37,null,null,null,null,null,null,null,"2021-02-26","20:00:00",30185,30190,30170,30175,1264]
["2021-02-26","21:30:00",30130,30130,30120,30120,120,null,null,null,null,null,null,null,"2021-02-26","21:30:00",30125,30130,30110,30120,2318]
["2021-02-26","23:40:00",30150,30160,30140,30140,190,null,null,null,null,null,null,null,"2021-02-26","23:40:00",30155,30165,30135,30140,6117]
["2021-02-26","01:10:00",30040,30040,30010,30040,239,null,null,null,null,null,null,null,"2021-02-26","01:10:00",30040,30050,30005,30040,6355]
["2021-02-26","04:40:00",29830,29840,29800,29800,141,null,null,null,null,null,null,null,"2021-02-26","04:40:00",29825,29850,29795,29805,5278]
["2021-02-26","09:50:00",29400,29510,29380,29480,2055,null,null,null,null,null,null,null,"2021-02-26","09:50:00",29405,29510,29385,29475,32481]
["2021-02-26","11:20:00",29430,29470,29420,29450,1082,null,null,null,null,null,null,null,"2021-02-26","11:20:00",29430,29465,29420,29450,12835]
["2021-02-26","13:30:00",29310,29320,29270,29290,864,null,null,null,null,null,null,null,"2021-02-26","13:30:00",29310,29315,29260,29285,11973]
["2021-02-26","15:00:00",28990,29220,28970,29170,7498,null,null,null,null,null,null,null,"2021-02-26","15:00:00",28990,29230,28970,29170,58632]
["2021-03-01","17:40:00",29450,29490,29450,29460,393,null,null,null,null,null,null,null,"2021-03-01","17:40:00",29450,29495,29445,29465,9005]
["2021-03-01","19:50:00",29430,29430,29380,29380,269,null,null,null,null,null,null,null,"2021-03-01","19:50:00",29425,29435,29380,29380,6546]
["2021-03-01","21:20:00",29350,29360,29330,29350,329,null,null,null,null,null,null,null,"2021-03-01","21:20:00",29345,29370,29320,29355,8386]
["2021-03-01","00:50:00",29340,29360,29290,29300,573,null,null,null,null,null,null,null,"2021-03-01","00:50:00",29340,29370,29290,29300,19229]
["2021-03-01","03:00:00",29390,29400,29360,29390,336,null,null,null,null,null,null,null,"2021-03-01","03:00:00",29395,29400,29365,29395,6531]
["2021-03-01","04:30:00",29310,29350,29300,29340,278,null,null,null,null,null,null,null,"2021-03-01","04:30:00",29310,29350,29295,29345,4900]
["2021-03-01","09:40:00",29660,29670,29630,29650,953,null,null,null,null,null,null,null,"2021-03-01","09:40:00",29665,29675,29635,29660,12006]
["2021-03-01","11:10:00",29660,29660,29630,29640,555,null,null,null,null,null,null,null,"2021-03-01","11:10:00",29660,29660,29630,29635,5215]
["2021-03-01","12:40:00",29550,29580,29540,29580,396,null,null,null,null,null,null,null,"2021-03-01","12:40:00",29545,29580,29540,29580,5416]
["2021-03-01","14:50:00",29650,29690,29640,29670,2031,null,null,null,null,null,null,null,"2021-03-01","14:50:00",29650,29690,29640,29675,24127]
["2021-03-02","17:30:00",29590,29610,29570,29590,308,null,null,null,null,null,null,null,"2021-03-02","17:30:00",29590,29610,29560,29590,6601]
["2021-03-02","21:00:00",29510,29520,29510,29510,94,null,null,null,null,null,null,null,"2021-03-02","21:00:00",29510,29525,29500,29515,4386]
["2021-03-02","23:10:00",29550,29570,29550,29570,138,null,null,null,null,null,null,null,"2021-03-02","23:10:00",29545,29575,29545,29565,2929]
["2021-03-02","00:40:00",29750,29760,29730,29750,175,null,null,null,null,null,null,null,"2021-03-02","00:40:00",29750,29755,29730,29755,4099]
["2021-03-02","02:50:00",29790,29790,29750,29750,188,null,null,null,null,null,null,null,"2021-03-02","02:50:00",29800,29800,29755,29760,2072]
["2021-03-02","04:20:00",29870,29880,29870,29870,62,null,null,null,null,null,null,null,"2021-03-02","04:20:00",29865,29880,29865,29880,1500]
["2021-03-02","08:50:00",29930,29960,29930,29950,321,null,null,null,null,null,null,null,"2021-03-02","08:50:00",29940,29960,29930,29950,5935]
["2021-03-02","11:00:00",29570,29630,29520,29620,1523,null,null,null,null,null,null,null,"2021-03-02","11:00:00",29575,29630,29520,29615,22898]
["2021-03-02","12:30:00",29420,29420,29310,29400,2263,null,null,null,null,null,null,null,"2021-03-02","12:30:00",29420,29425,29310,29400,29043]
["2021-03-02","14:40:00",29400,29420,29390,29400,508,null,null,null,null,null,null,null,"2021-03-02","14:40:00",29395,29425,29385,29405,8537]
["2021-03-03","19:20:00",29490,29510,29490,29500,78,null,null,null,null,null,null,null,"2021-03-03","19:20:00",29485,29510,29485,29500,3448]
["2021-03-03","20:50:00",29570,29580,29570,29570,59,null,null,null,null,null,null,null,"2021-03-03","20:50:00",29575,29585,29560,29565,3011]
["2021-03-03","23:00:00",29580,29610,29540,29560,240,null,null,null,null,null,null,null,"2021-03-03","23:00:00",29585,29615,29545,29560,9578]
["2021-03-03","00:30:00",29480,29520,29470,29480,460,null,null,null,null,null,null,null,"2021-03-03","00:30:00",29475,29520,29470,29480,9878]
["2021-03-03","02:00:00",29500,29540,29500,29530,179,null,null,null,null,null,null,null,"2021-03-03","02:00:00",29505,29545,29500,29540,3479]
["2021-03-03","04:10:00",29580,29580,29540,29550,250,null,null,null,null,null,null,null,"2021-03-03","04:10:00",29585,29585,29540,29550,3438]
["2021-03-03","08:45:00",29590,29600,29570,29580,881,null,null,null,null,null,null,null,"2021-03-03","08:45:00",29590,29600,29565,29590,8813]
["2021-03-03","10:50:00",29430,29430,29410,29410,286,null,null,null,null,null,null,null,"2021-03-03","10:50:00",29435,29435,29400,29410,5763]
["2021-03-03","14:20:00",29550,29570,29520,29530,626,null,null,null,null,null,null,null,"2021-03-03","14:20:00",29550,29570,29525,29535,6197]
["2021-03-04","17:00:00",29660,29720,29658,29720,831,null,null,null,null,null,null,null,"2021-03-04","17:00:00",29655,29725,29650,29720,11233]
["2021-03-04","19:10:00",29740,29740,29730,29740,66,null,null,null,null,null,null,null,"2021-03-04","19:10:00",29735,29750,29725,29740,1639]
["2021-03-04","20:40:00",29710,29740,29700,29740,151,null,null,null,null,null,null,null,"2021-03-04","20:40:00",29710,29745,29705,29735,2925]
["2021-03-04","22:10:00",29640,29650,29630,29640,307,null,null,null,null,null,null,null,"2021-03-04","22:10:00",29640,29655,29635,29635,6187]
["2021-03-04","00:20:00",29430,29490,29410,29470,562,null,null,null,null,null,null,null,"2021-03-04","00:20:00",29425,29495,29405,29460,13113]
["2021-03-04","01:50:00",29530,29560,29520,29540,186,null,null,null,null,null,null,null,"2021-03-04","01:50:00",29530,29570,29525,29540,4134]
["2021-03-04","04:00:00",29450,29460,29420,29420,179,null,null,null,null,null,null,null,"2021-03-04","04:00:00",29455,29460,29415,29420,3232]
["2021-03-04","10:30:00",29110,29150,29090,29110,782,null,null,null,null,null,null,null,"2021-03-04","10:30:00",29110,29150,29095,29110,13152]
["2021-03-04","12:00:00",29010,29040,29010,29020,347,null,null,null,null,null,null,null,"2021-03-04","12:00:00",29010,29050,29005,29015,6244]
["2021-03-04","14:10:00",28940,28950,28900,28910,899,null,null,null,null,null,null,null,"2021-03-04","14:10:00",28935,28955,28905,28910,14276]
["2021-03-05","16:50:00",29070,29080,29050,29050,203,null,null,null,null,null,null,null,"2021-03-05","16:50:00",29070,29080,29050,29055,3434]
["2021-03-05","19:00:00",28990,29000,28960,28960,298,null,null,null,null,null,null,null,"2021-03-05","19:00:00",28985,29005,28965,28965,5828]
["2021-03-05","20:30:00",28930,28980,28930,28980,246,null,null,null,null,null,null,null,"2021-03-05","20:30:00",28940,28985,28920,28985,4949]
["2021-03-05","22:00:00",29080,29080,29040,29050,133,null,null,null,null,null,null,null,"2021-03-05","22:00:00",29075,29080,29040,29055,3343]
["2021-03-05","00:10:00",29010,29050,28990,29010,826,null,null,null,null,null,null,null,"2021-03-05","00:10:00",29010,29055,28995,29015,14904]
["2021-03-05","03:40:00",28960,28990,28870,28880,596,null,null,null,null,null,null,null,"2021-03-05","03:40:00",28970,28980,28870,28880,11583]
["2021-03-05","05:10:00",28960,28960,28900,28910,283,null,null,null,null,null,null,null,"2021-03-05","05:10:00",28960,28960,28895,28905,9445]
["2021-03-05","10:20:00",28380,28390,28330,28380,712,null,null,null,null,null,null,null,"2021-03-05","10:20:00",28385,28395,28325,28375,16137]
["2021-03-05","11:50:00",28460,28500,28450,28490,516,null,null,null,null,null,null,null,"2021-03-05","11:50:00",28460,28500,28450,28490,8939]
["2021-03-05","14:00:00",28660,28710,28620,28670,2243,null,null,null,null,null,null,null,"2021-03-05","14:00:00",28655,28715,28615,28670,28249]
["2021-03-08","16:40:00",28730,28740,28670,28690,270,null,null,null,null,null,null,null,"2021-03-08","16:40:00",28735,28745,28675,28690,6355]
["2021-03-08","18:10:00",28760,28760,28700,28720,242,null,null,null,null,null,null,null,"2021-03-08","18:10:00",28755,28765,28700,28720,7062]
["2021-03-08","20:20:00",28819,28850,28810,28850,300,null,null,null,null,null,null,null,"2021-03-08","20:20:00",28815,28855,28805,28855,2691]
["2021-03-08","23:50:00",28900,28940,28880,28900,1233,null,null,null,null,null,null,null,"2021-03-08","23:50:00",28915,28935,28870,28900,24550]
["2021-03-08","02:00:00",28790,28790,28770,28770,190,null,null,null,null,null,null,null,"2021-03-08","02:00:00",28785,28800,28765,28770,7588]
["2021-03-08","03:30:00",28980,29000,28960,29000,237,null,null,null,null,null,null,null,"2021-03-08","03:30:00",28985,29010,28960,29000,5422]
["2021-03-08","05:00:00",29120,29150,29120,29140,228,null,null,null,null,null,null,null,"2021-03-08","05:00:00",29120,29155,29115,29135,4112]
["2021-03-08","10:10:00",29178,29200,29060,29070,1601,null,null,null,null,null,null,null,"2021-03-08","10:10:00",29175,29200,29065,29065,20598]
["2021-03-08","11:40:00",28930,28959,28899,28920,740,null,null,null,null,null,null,null,"2021-03-08","11:40:00",28935,28960,28895,28920,9945]
["2021-03-08","13:10:00",28740,28750,28690,28750,1616,null,null,null,null,null,null,null,"2021-03-08","13:10:00",28750,28755,28685,28750,18046]
["2021-03-09","16:30:00",28710,28720,28680,28680,1707,null,null,null,null,null,null,null,"2021-03-09","16:30:00",28710,28720,28675,28675,12083]
["2021-03-09","20:00:00",28720,28740,28720,28740,124,null,null,null,null,null,null,null,"2021-03-09","20:00:00",28715,28745,28715,28740,4127]
["2021-03-09","22:10:00",28790,28830,28780,28830,352,null,null,null,null,null,null,null,"2021-03-09","22:10:00",28785,28830,28775,28830,6155]
["2021-03-09","23:40:00",28950,29010,28940,28970,756,null,null,null,null,null,null,null,"2021-03-09","23:40:00",28950,29015,28950,28970,16873]
["2021-03-09","01:10:00",29030,29030,29010,29028,1807,null,null,null,null,null,null,null,"2021-03-09","01:10:00",29035,29035,29010,29025,4456]
["2021-03-09","03:20:00",29070,29090,29060,29080,78,null,null,null,null,null,null,null,"2021-03-09","03:20:00",29065,29085,29055,29075,1962]
["2021-03-09","04:50:00",28880,28900,28870,28890,262,null,null,null,null,null,null,null,"2021-03-09","04:50:00",28885,28900,28870,28900,2763]
["2021-03-09","09:20:00",28730,28760,28670,28670,3838,null,null,null,null,null,null,null,"2021-03-09","09:20:00",28730,28760,28665,28670,18460]
["2021-03-09","11:30:00",28810,28840,28760,28760,849,null,null,null,null,null,null,null,"2021-03-09","11:30:00",28810,28845,28760,28770,8653]
["2021-03-09","15:00:00",29010,29100,29010,29086,3789,null,null,null,null,null,null,null,"2021-03-09","15:00:00",29015,29100,29010,29090,20316]
["2021-03-10","18:20:00",29080,29100,29080,29090,206,null,null,null,null,null,null,null,"2021-03-10","18:20:00",29075,29105,29075,29095,4737]
["2021-03-10","19:50:00",29130,29150,29130,29150,320,null,null,null,null,null,null,null,"2021-03-10","19:50:00",29135,29160,29130,29150,3822]
["2021-03-10","21:20:00",29160,29160,29150,29160,130,null,null,null,null,null,null,null,"2021-03-10","21:20:00",29160,29165,29145,29160,2937]
["2021-03-10","23:20:00",29150,29150,29124,29150,119,null,null,null,null,null,null,null,"2021-03-10","23:20:00",29145,29150,29125,29145,4165]
["2021-03-10","00:50:00",29230,29244,29210,29230,300,null,null,null,null,null,null,null,"2021-03-10","00:50:00",29225,29245,29210,29230,4454]
["2021-03-10","03:00:00",29250,29280,29250,29270,131,null,null,null,null,null,null,null,"2021-03-10","03:00:00",29245,29280,29245,29270,2188]
["2021-03-10","04:30:00",29240,29270,29240,29270,404,null,null,null,null,null,null,null,"2021-03-10","04:30:00",29240,29275,29235,29275,1856]
["2021-03-10","11:00:00",29030,29055,29000,29014,1175,null,null,null,null,null,null,null,"2021-03-10","11:00:00",29030,29055,28995,29020,7569]
["2021-03-10","13:10:00",28980,29050,28970,29042,1651,null,null,null,null,null,null,null,"2021-03-10","13:10:00",28990,29050,28971,29045,11322]
["2021-03-10","14:40:00",29070,29080,29041,29041,879,null,null,null,null,null,null,null,"2021-03-10","14:40:00",29070,29085,29040,29050,8771]
["2021-03-11","17:20:00",29050,29058,29030,29040,256,null,null,null,null,null,null,null,"2021-03-11","17:20:00",29050,29055,29030,29035,2984]
["2021-03-11","19:30:00",29090,29100,29080,29090,62,null,null,null,null,null,null,null,"2021-03-11","19:30:00",29095,29100,29080,29090,1961]
["2021-03-11","21:00:00",29080,29080,29060,29060,57,null,null,null,null,null,null,null,"2021-03-11","21:00:00",29075,29075,29055,29055,1982]
["2021-03-11","23:10:00",29130,29140,29125,29125,105,null,null,null,null,null,null,null,"2021-03-11","23:10:00",29135,29140,29120,29130,2246]
["2021-03-11","00:40:00",29090,29140,29070,29140,208,null,null,null,null,null,null,null,"2021-03-11","00:40:00",29080,29140,29075,29135,5211]
["2021-03-11","04:10:00",29150,29160,29130,29150,292,null,null,null,null,null,null,null,"2021-03-11","04:10:00",29150,29155,29130,29155,2348]
["2021-03-11","09:20:00",29060,29070,29030,29055,570,null,null,null,null,null,null,null,"2021-03-11","09:20:00",29055,29070,29030,29055,4554]
["2021-03-11","10:50:00",29150,29180,29140,29170,728,null,null,null,null,null,null,null,"2021-03-11","10:50:00",29145,29180,29135,29180,4145]
["2021-03-11","13:00:00",29140,29170,29140,29160,282,null,null,null,null,null,null,null,"2021-03-11","13:00:00",29150,29175,29140,29165,2610]
["2021-03-11","14:30:00",29173,29220,29173,29202,144,null,null,null,null,null,null,null,"2021-03-11","14:30:00",29175,29215,29170,29200,2794]
["2021-03-12","17:10:00",29140,29150,29130,29150,298,null,null,null,null,null,null,null,"2021-03-12","17:10:00",29145,29160,29125,29150,4151]
["2021-03-12","19:20:00",29130,29150,29130,29140,107,null,null,null,null,null,null,null,"2021-03-12","19:20:00",29140,29150,29130,29140,2136]
["2021-03-12","20:50:00",29130,29130,29110,29120,84,null,null,null,null,null,null,null,"2021-03-12","20:50:00",29135,29135,29115,29120,2128]
["2021-03-12","00:20:00",29100,29140,29100,29140,165,null,null,null,null,null,null,null,"2021-03-12","00:20:00",29095,29140,29090,29140,5413]
["2021-03-12","02:30:00",29160,29160,29160,29160,43,null,null,null,null,null,null,null,"2021-03-12","02:30:00",29165,29170,29155,29160,1335]
["2021-03-12","04:00:00",29120,29140,29120,29130,49,null,null,null,null,null,null,null,"2021-03-12","04:00:00",29120,29140,29115,29125,1330]
["2021-03-12","09:10:00",29170,29170,29080,29130,1847,null,null,null,null,null,null,null,"2021-03-12","09:10:00",29175,29175,29075,29130,26241]
["2021-03-12","10:40:00",29190,29240,29190,29240,582,null,null,null,null,null,null,null,"2021-03-12","10:40:00",29180,29240,29180,29240,9767]
["2021-03-12","12:10:00",29330,29370,29330,29350,469,null,null,null,null,null,null,null,"2021-03-12","12:10:00",29330,29365,29330,29345,6386]
["2021-03-12","14:20:00",29540,29540,29490,29510,1201,null,null,null,null,null,null,null,"2021-03-12","14:20:00",29530,29540,29495,29515,13845]
["2021-03-15","17:00:00",29430,29450,29390,29410,1020,null,null,null,null,null,null,null,"2021-03-15","17:00:00",29435,29450,29390,29410,12156]
["2021-03-15","20:30:00",29380,29400,29380,29400,122,null,null,null,null,null,null,null,"2021-03-15","20:30:00",29375,29390,29370,29390,2948]
["2021-03-15","22:40:00",29450,29450,29430,29430,125,null,null,null,null,null,null,null,"2021-03-15","22:40:00",29450,29450,29425,29425,2964]
["2021-03-15","00:10:00",29450,29460,29430,29440,234,null,null,null,null,null,null,null,"2021-03-15","00:10:00",29455,29460,29430,29445,5592]
["2021-03-15","02:20:00",29440,29440,29440,29440,90,null,null,null,null,null,null,null,"2021-03-15","02:20:00",29435,29445,29435,29445,1039]
["2021-03-15","03:50:00",29480,29500,29480,29490,220,null,null,null,null,null,null,null,"2021-03-15","03:50:00",29480,29500,29475,29480,1863]
["2021-03-15","05:20:00",29510,29530,29510,29530,54,null,null,null,null,null,null,null,"2021-03-15","05:20:00",29515,29530,29510,29530,880]
["2021-03-15","10:30:00",29640,29660,29610,29620,873,null,null,null,null,null,null,null,"2021-03-15","10:30:00",29645,29660,29615,29620,12522]
["2021-03-15","12:00:00",29630,29640,29600,29620,300,null,null,null,null,null,null,null,"2021-03-15","12:00:00",29630,29640,29605,29615,3416]
["2021-03-15","14:10:00",29590,29610,29570,29610,537,null,null,null,null,null,null,null,"2021-03-15","14:10:00",29590,29610,29565,29605,8044]
["2021-03-16","18:50:00",29630,29630,29600,29610,90,null,null,null,null,null,null,null,"2021-03-16","18:50:00",29630,29630,29605,29610,1810]
["2021-03-16","20:20:00",29590,29590,29530,29540,684,null,null,null,null,null,null,null,"2021-03-16","20:20:00",29580,29585,29535,29550,6879]
["2021-03-16","22:30:00",29560,29580,29550,29570,224,null,null,null,null,null,null,null,"2021-03-16","22:30:00",29560,29575,29545,29565,5245]
["2021-03-16","00:00:00",29550,29570,29550,29560,161,null,null,null,null,null,null,null,"2021-03-16","00:00:00",29550,29565,29545,29560,1897]
["2021-03-16","01:30:00",29510,29530,29500,29520,117,null,null,null,null,null,null,null,"2021-03-16","01:30:00",29510,29530,29500,29510,3052]
["2021-03-16","03:40:00",29580,29580,29570,29570,19,null,null,null,null,null,null,null,"2021-03-16","03:40:00",29570,29570,29565,29565,222]
["2021-03-16","05:10:00",29640,29640,29630,29640,8,null,null,null,null,null,null,null,"2021-03-16","05:10:00",29630,29640,29630,29640,764]
["2021-03-16","10:20:00",29800,29830,29790,29810,1138,null,null,null,null,null,null,null,"2021-03-16","10:20:00",29805,29830,29795,29810,17306]
["2021-03-16","13:50:00",29770,29780,29760,29770,150,null,null,null,null,null,null,null,"2021-03-16","13:50:00",29770,29780,29760,29765,2747]
["2021-03-17","16:30:00",29750,29750,29720,29730,531,null,null,null,null,null,null,null,"2021-03-17","16:30:00",29750,29755,29715,29725,6868]
["2021-03-17","18:40:00",29680,29680,29670,29670,123,null,null,null,null,null,null,null,"2021-03-17","18:40:00",29675,29685,29670,29675,2042]
["2021-03-17","20:10:00",29720,29740,29720,29740,185,null,null,null,null,null,null,null,"2021-03-17","20:10:00",29715,29745,29715,29740,2791]
["2021-03-17","21:40:00",29740,29740,29740,29740,57,null,null,null,null,null,null,null,"2021-03-17","21:40:00",29745,29750,29735,29740,2207]
["2021-03-17","23:50:00",29740,29740,29740,29740,26,null,null,null,null,null,null,null,"2021-03-17","23:50:00",29740,29750,29730,29730,1815]
["2021-03-17","01:20:00",29750,29750,29730,29740,102,null,null,null,null,null,null,null,"2021-03-17","01:20:00",29740,29750,29725,29745,2065]
["2021-03-17","03:30:00",29680,29690,29670,29670,198,null,null,null,null,null,null,null,"2021-03-17","03:30:00",29680,29695,29670,29675,2842]
["2021-03-17","10:00:00",29730,29810,29730,29800,1237,null,null,null,null,null,null,null,"2021-03-17","10:00:00",29725,29810,29725,29800,19779]
["2021-03-17","11:30:00",29780,29790,29760,29770,397,null,null,null,null,null,null,null,"2021-03-17","11:30:00",29775,29785,29760,29770,4737]
["2021-03-17","13:40:00",29700,29710,29680,29700,223,null,null,null,null,null,null,null,"2021-03-17","13:40:00",29705,29705,29685,29695,3715]
["2021-03-17","15:10:00",29720,29720,29720,29720,1162,null,null,null,null,null,null,null,"2021-03-17","15:10:00",29720,29725,29720,29720,3303]
["2021-03-18","18:30:00",29730,29730,29720,29720,15,null,null,null,null,null,null,null,"2021-03-18","18:30:00",29730,29730,29720,29725,1035]
["2021-03-18","20:00:00",29710,29720,29710,29720,27,null,null,null,null,null,null,null,"2021-03-18","20:00:00",29720,29730,29710,29725,1760]
["2021-03-18","21:30:00",29690,29690,29690,29690,57,null,null,null,null,null,null,null,"2021-03-18","21:30:00",29690,29700,29685,29690,1929]
["2021-03-18","23:40:00",29680,29680,29660,29660,216,null,null,null,null,null,null,null,"2021-03-18","23:40:00",29685,29685,29655,29665,3885]
["2021-03-18","03:10:00",29760,29810,29750,29760,761,null,null,null,null,null,null,null,"2021-03-18","03:10:00",29760,29815,29745,29765,9913]
["2021-03-18","04:40:00",29830,29830,29810,29820,212,null,null,null,null,null,null,null,"2021-03-18","04:40:00",29830,29840,29805,29820,4011]
["2021-03-18","09:50:00",30220,30300,30210,30290,2052,null,null,null,null,null,null,null,"2021-03-18","09:50:00",30215,30295,30210,30290,25837]
["2021-03-18","11:20:00",30210,30240,30200,30240,419,null,null,null,null,null,null,null,"2021-03-18","11:20:00",30205,30240,30190,30240,8015]
["2021-03-18","13:30:00",29960,30010,29950,30010,874,null,null,null,null,null,null,null,"2021-03-18","13:30:00",29960,30015,29945,30005,9548]
["2021-03-18","15:00:00",30050,30070,29990,30020,2462,null,null,null,null,null,null,null,"2021-03-18","15:00:00",30050,30070,29990,30015,15800]
["2021-03-19","17:40:00",29970,29970,29910,29910,523,null,null,null,null,null,null,null,"2021-03-19","17:40:00",29960,29975,29905,29910,8699]
["2021-03-19","19:50:00",29990,30000,29990,29990,93,null,null,null,null,null,null,null,"2021-03-19","19:50:00",29985,30000,29980,29980,2570]
["2021-03-19","23:20:00",29960,30000,29960,30000,529,null,null,null,null,null,null,null,"2021-03-19","23:20:00",29955,30000,29950,29985,9280]
["2021-03-19","23:30:00",29980,30000,29980,30000,206,null,null,null,null,null,null,null,"2021-03-19","23:30:00",29980,30005,29970,29990,5355]
["2021-03-19","03:00:00",30000,30000,29980,29980,62,null,null,null,null,null,null,null,"2021-03-19","03:00:00",30010,30010,29980,29985,1825]
["2021-03-19","04:30:00",29850,29860,29800,29810,116,null,null,null,null,null,null,null,"2021-03-19","04:30:00",29850,29855,29800,29805,3245]
["2021-03-19","09:40:00",29830,29870,29820,29850,651,null,null,null,null,null,null,null,"2021-03-19","09:40:00",29830,29870,29815,29850,9850]
["2021-03-19","11:10:00",29780,29810,29770,29780,523,null,null,null,null,null,null,null,"2021-03-19","11:10:00",29780,29815,29775,29775,5880]
["2021-03-19","12:40:00",29770,29880,29720,29750,4212,null,null,null,null,null,null,null,"2021-03-19","12:40:00",29770,29885,29725,29745,42217]
["2021-03-19","14:50:00",29570,29640,29560,29630,1692,null,null,null,null,null,null,null,"2021-03-19","14:50:00",29570,29635,29560,29630,19873]
["2021-03-22","19:30:00",29520,29530,29500,29500,88,null,null,null,null,null,null,null,"2021-03-22","19:30:00",29520,29535,29495,29495,2623]
["2021-03-22","19:40:00",29500,29520,29500,29500,177,null,null,null,null,null,null,null,"2021-03-22","19:40:00",29500,29520,29495,29505,2209]
["2021-03-22","23:10:00",29110,29170,29070,29170,687,null,null,null,null,null,null,null,"2021-03-22","23:10:00",29115,29175,29070,29175,13175]
["2021-03-22","00:40:00",29160,29190,29140,29170,407,null,null,null,null,null,null,null,"2021-03-22","00:40:00",29155,29190,29145,29170,6760]
["2021-03-22","02:50:00",29310,29310,29280,29290,98,null,null,null,null,null,null,null,"2021-03-22","02:50:00",29305,29310,29275,29295,1870]
["2021-03-22","04:20:00",29340,29340,29320,29340,56,null,null,null,null,null,null,null,"2021-03-22","04:20:00",29335,29345,29315,29340,1577]
["2021-03-22","08:50:00",29180,29180,29110,29160,1109,null,null,null,null,null,null,null,"2021-03-22","08:50:00",29180,29185,29105,29160,14944]
["2021-03-22","11:00:00",29110,29120,29060,29070,807,null,null,null,null,null,null,null,"2021-03-22","11:00:00",29115,29125,29055,29065,13433]
["2021-03-22","14:30:00",28990,29060,28970,29050,908,null,null,null,null,null,null,null,"2021-03-22","14:30:00",28995,29060,28975,29050,13909]
["2021-03-22","14:40:00",29060,29060,29010,29020,834,null,null,null,null,null,null,null,"2021-03-22","14:40:00",29050,29060,29010,29015,10405]
["2021-03-23","19:20:00",28890,28890,28870,28880,90,null,null,null,null,null,null,null,"2021-03-23","19:20:00",28890,28890,28865,28875,2635]
["2021-03-23","20:50:00",28950,28980,28950,28960,161,null,null,null,null,null,null,null,"2021-03-23","20:50:00",28955,28975,28955,28965,3073]
["2021-03-23","23:00:00",29020,29040,28990,29010,517,null,null,null,null,null,null,null,"2021-03-23","23:00:00",29020,29045,28985,29005,10922]
["2021-03-23","01:20:00",29090,29120,29090,29120,121,null,null,null,null,null,null,null,"2021-03-23","01:20:00",29085,29120,29080,29120,3218]
["2021-03-23","02:30:00",29200,29220,29200,29210,151,null,null,null,null,null,null,null,"2021-03-23","02:30:00",29195,29225,29190,29205,3186]
["2021-03-23","04:00:00",29210,29210,29200,29200,65,null,null,null,null,null,null,null,"2021-03-23","04:00:00",29205,29210,29200,29205,1272]
["2021-03-23","10:30:00",29220,29230,29140,29160,688,null,null,null,null,null,null,null,"2021-03-23","10:30:00",29225,29235,29135,29160,16081]
["2021-03-23","10:40:00",29150,29180,29140,29160,395,null,null,null,null,null,null,null,"2021-03-23","10:40:00",29160,29185,29140,29160,9871]
["2021-03-23","14:10:00",28880,28940,28880,28930,885,null,null,null,null,null,null,null,"2021-03-23","14:10:00",28885,28935,28875,28925,13207]
["2021-03-24","16:50:00",28870,28870,28830,28850,527,null,null,null,null,null,null,null,"2021-03-24","16:50:00",28870,28870,28825,28860,7259]
["2021-03-24","19:00:00",28780,28780,28710,28750,565,null,null,null,null,null,null,null,"2021-03-24","19:00:00",28780,28790,28705,28760,11028]
["2021-03-24","20:30:00",28770,28790,28770,28790,101,null,null,null,null,null,null,null,"2021-03-24","20:30:00",28770,28795,28770,28790,2945]
["2021-03-24","22:40:00",28840,28860,28830,28840,248,null,null,null,null,null,null,null,"2021-03-24","22:40:00",28845,28860,28830,28840,6115]
["2021-03-24","00:10:00",28890,28930,28890,28920,302,null,null,null,null,null,null,null,"2021-03-24","00:10:00",28890,28930,28885,28920,10432]
["2021-03-24","03:40:00",28800,28800,28770,28780,118,null,null,null,null,null,null,null,"2021-03-24","03:40:00",28800,28800,28765,28785,3495]
["2021-03-24","03:50:00",28780,28780,28730,28730,174,null,null,null,null,null,null,null,"2021-03-24","03:50:00",28785,28785,28720,28720,3777]
["2021-03-24","10:20:00",28530,28550,28520,28540,421,null,null,null,null,null,null,null,"2021-03-24","10:20:00",28530,28550,28510,28535,7603]
["2021-03-24","12:30:00",28340,28430,28330,28410,1604,null,null,null,null,null,null,null,"2021-03-24","12:30:00",28335,28425,28330,28410,27236]
["2021-03-24","14:00:00",28300,28320,28250,28310,1168,null,null,null,null,null,null,null,"2021-03-24","14:00:00",28300,28325,28245,28310,15668]
["2021-03-25","16:40:00",28210,28210,28180,28190,456,null,null,null,null,null,null,null,"2021-03-25","16:40:00",28220,28220,28170,28190,6033]
["2021-03-25","18:50:00",28380,28390,28370,28380,127,null,null,null,null,null,null,null,"2021-03-25","18:50:00",28385,28390,28370,28375,3173]
["2021-03-25","20:20:00",28370,28380,28360,28370,130,null,null,null,null,null,null,null,"2021-03-25","20:20:00",28375,28380,28350,28365,3860]
["2021-03-25","23:50:00",28440,28470,28440,28460,216,null,null,null,null,null,null,null,"2021-03-25","23:50:00",28435,28470,28435,28460,6125]
["2021-03-25","00:00:00",28460,28490,28460,28490,277,null,null,null,null,null,null,null,"2021-03-25","00:00:00",28455,28495,28455,28490,6117]
["2021-03-25","03:30:00",28440,28440,28410,28410,131,null,null,null,null,null,null,null,"2021-03-25","03:30:00",28440,28445,28400,28415,4081]
["2021-03-25","08:45:00",28350,28390,28320,28320,809,null,null,null,null,null,null,null,"2021-03-25","08:45:00",28350,28385,28320,28320,9897]
["2021-03-25","10:10:00",28400,28400,28290,28300,1196,null,null,null,null,null,null,null,"2021-03-25","10:10:00",28405,28405,28285,28290,17627]
["2021-03-25","11:40:00",28560,28560,28530,28530,405,null,null,null,null,null,null,null,"2021-03-25","11:40:00",28550,28560,28520,28530,6609]
["2021-03-25","13:50:00",28480,28510,28480,28510,241,null,null,null,null,null,null,null,"2021-03-25","13:50:00",28480,28510,28470,28510,4500]
["2021-03-26","16:30:00",28600,28620,28580,28610,687,null,null,null,null,null,null,null,"2021-03-26","16:30:00",28605,28620,28580,28610,9730]
["2021-03-26","20:00:00",28750,28750,28720,28740,100,null,null,null,null,null,null,null,"2021-03-26","20:00:00",28755,28755,28720,28735,2216]
["2021-03-26","20:10:00",28740,28750,28720,28720,97,null,null,null,null,null,null,null,"2021-03-26","20:10:00",28740,28745,28715,28725,1958]
["2021-03-26","23:40:00",28590,28590,28530,28530,299,null,null,null,null,null,null,null,"2021-03-26","23:40:00",28590,28595,28525,28525,9724]
["2021-03-26","01:50:00",28780,28780,28770,28780,119,null,null,null,null,null,null,null,"2021-03-26","01:50:00",28780,28790,28765,28780,3324]
["2021-03-26","03:20:00",28790,28790,28740,28740,154,null,null,null,null,null,null,null,"2021-03-26","03:20:00",28795,28800,28745,28745,3324]
["2021-03-26","04:50:00",28890,28900,28860,28870,301,null,null,null,null,null,null,null,"2021-03-26","04:50:00",28890,28905,28860,28870,4640]
["2021-03-26","10:00:00",28850,28860,28800,28810,1262,null,null,null,null,null,null,null,"2021-03-26","10:00:00",28855,28865,28795,28810,13270]
["2021-03-26","11:30:00",28990,29040,28990,29030,894,null,null,null,null,null,null,null,"2021-03-26","11:30:00",28990,29045,28990,29030,10640]
["2021-03-26","13:40:00",29010,29010,29000,29010,187,null,null,null,null,null,null,null,"2021-03-26","13:40:00",29005,29020,28995,29015,2918]
["2021-03-26","15:10:00",29100,29100,29100,29100,3306,null,null,null,null,null,null,null,"2021-03-26","15:10:00",29075,29100,29070,29100,7032]
["2021-03-29","19:50:00",29060,29080,29060,29070,94,null,null,null,null,null,null,null,"2021-03-29","19:50:00",29060,29085,29055,29075,2437]
["2021-03-29","22:00:00",29090,29090,29070,29080,143,null,null,null,null,null,null,null,"2021-03-29","22:00:00",29080,29100,29070,29085,2018]
["2021-03-29","23:30:00",29250,29260,29210,29210,346,null,null,null,null,null,null,null,"2021-03-29","23:30:00",29245,29265,29205,29210,8630]
["2021-03-29","01:00:00",29180,29180,29170,29180,55,null,null,null,null,null,null,null,"2021-03-29","01:00:00",29175,29190,29160,29180,3230]
["2021-03-29","03:10:00",29180,29180,29140,29140,203,null,null,null,null,null,null,null,"2021-03-29","03:10:00",29175,29180,29130,29145,3987]
["2021-03-29","04:40:00",29300,29310,29290,29310,113,null,null,null,null,null,null,null,"2021-03-29","04:40:00",29300,29315,29295,29315,2803]
["2021-03-29","09:50:00",29230,29230,29180,29210,525,null,null,null,null,null,null,null,"2021-03-29","09:50:00",29235,29240,29185,29215,8839]
["2021-03-29","11:20:00",29290,29330,29290,29310,353,null,null,null,null,null,null,null,"2021-03-29","11:20:00",29285,29330,29285,29310,7996]
["2021-03-29","14:50:00",29140,29180,29130,29170,2699,null,null,null,null,null,null,null,"2021-03-29","14:50:00",29140,29185,29125,29175,35713]
["2021-03-30","18:10:00",29200,29210,29200,29210,84,null,null,null,null,null,null,null,"2021-03-30","18:10:00",29205,29220,29200,29215,2583]
["2021-03-30","19:40:00",29250,29260,29250,29260,79,null,null,null,null,null,null,null,"2021-03-30","19:40:00",29250,29270,29245,29260,1709]
["2021-03-30","21:10:00",29240,29250,29230,29230,62,null,null,null,null,null,null,null,"2021-03-30","21:10:00",29235,29250,29230,29230,1538]
["2021-03-30","23:20:00",29250,29250,29210,29210,332,null,null,null,null,null,null,null,"2021-03-30","23:20:00",29250,29255,29210,29215,9242]
["2021-03-30","00:50:00",29240,29280,29240,29280,123,null,null,null,null,null,null,null,"2021-03-30","00:50:00",29245,29280,29240,29275,3684]
["2021-03-30","03:00:00",29370,29370,29360,29370,72,null,null,null,null,null,null,null,"2021-03-30","03:00:00",29370,29375,29350,29370,2565]
["2021-03-30","04:30:00",29370,29370,29360,29370,63,null,null,null,null,null,null,null,"2021-03-30","04:30:00",29365,29380,29350,29375,1722]
["2021-03-30","11:00:00",29330,29350,29320,29340,388,null,null,null,null,null,null,null,"2021-03-30","11:00:00",29335,29355,29320,29340,7881]
["2021-03-30","13:10:00",29380,29410,29380,29410,293,null,null,null,null,null,null,null,"2021-03-30","13:10:00",29370,29410,29370,29410,5158]
["2021-03-30","14:40:00",29400,29420,29390,29420,809,null,null,null,null,null,null,null,"2021-03-30","14:40:00",29395,29420,29385,29420,10319]
["2021-03-31","18:00:00",29460,29470,29450,29470,95,null,null,null,null,null,null,null,"2021-03-31","18:00:00",29460,29465,29450,29465,2050]
["2021-03-31","19:30:00",29480,29490,29480,29480,55,null,null,null,null,null,null,null,"2021-03-31","19:30:00",29485,29495,29480,29480,1457]
["2021-03-31","21:00:00",29410,29430,29410,29430,67,null,null,null,null,null,null,null,"2021-03-31","21:00:00",29410,29435,29400,29425,2634]
["2021-03-31","23:10:00",29340,29360,29330,29340,247,null,null,null,null,null,null,null,"2021-03-31","23:10:00",29345,29365,29330,29340,6405]
["2021-03-31","00:40:00",29390,29400,29380,29380,69,null,null,null,null,null,null,null,"2021-03-31","00:40:00",29385,29400,29375,29380,2629]
["2021-03-31","04:10:00",29400,29410,29400,29400,30,null,null,null,null,null,null,null,"2021-03-31","04:10:00",29410,29410,29400,29400,868]
["2021-03-31","09:20:00",29210,29290,29200,29280,1310,null,null,null,null,null,null,null,"2021-03-31","09:20:00",29210,29290,29190,29275,22232]
["2021-03-31","10:50:00",29220,29250,29220,29220,865,null,null,null,null,null,null,null,"2021-03-31","10:50:00",29230,29250,29215,29220,9913]
["2021-03-31","13:00:00",29230,29250,29220,29240,380,null,null,null,null,null,null,null,"2021-03-31","13:00:00",29225,29245,29215,29245,4448]
["2021-03-31","14:30:00",29220,29300,29220,29300,1441,null,null,null,null,null,null,null,"2021-03-31","14:30:00",29225,29300,29210,29295,15548]
["2021-04-01","17:10:00",29230,29250,29220,29220,259,null,null,null,null,null,null,null,"2021-04-01","17:10:00",29235,29260,29215,29220,5467]
["2021-04-01","19:20:00",29230,29230,29220,29220,44,null,null,null,null,null,null,null,"2021-04-01","19:20:00",29225,29235,29220,29220,1374]
["2021-04-01","20:50:00",29260,29260,29260,29260,18,null,null,null,null,null,null,null,"2021-04-01","20:50:00",29265,29265,29260,29265,1520]
["2021-04-01","23:00:00",29300,29330,29300,29320,200,null,null,null,null,null,null,null,"2021-04-01","23:00:00",29300,29325,29295,29325,6078]
["2021-04-01","02:30:00",29430,29440,29420,29420,58,null,null,null,null,null,null,null,"2021-04-01","02:30:00",29420,29440,29420,29430,1685]
["2021-04-01","04:00:00",29420,29430,29420,29430,34,null,null,null,null,null,null,null,"2021-04-01","04:00:00",29415,29435,29415,29430,1659]
["2021-04-01","09:10:00",29460,29490,29440,29490,2041,null,null,null,null,null,null,null,"2021-04-01","09:10:00",29450,29495,29440,29485,20889]
["2021-04-01","10:40:00",29540,29550,29500,29520,883,null,null,null,null,null,null,null,"2021-04-01","10:40:00",29530,29550,29500,29520,9618]
["2021-04-01","12:10:00",29390,29390,29340,29380,710,null,null,null,null,null,null,null,"2021-04-01","12:10:00",29385,29390,29340,29380,8685]
["2021-04-01","14:20:00",29380,29400,29380,29400,341,null,null,null,null,null,null,null,"2021-04-01","14:20:00",29385,29400,29375,29395,5141]
["2021-04-02","17:00:00",29500,29500,29480,29500,213,null,null,null,null,null,null,null,"2021-04-02","17:00:00",29500,29505,29480,29495,3147]
["2021-04-02","19:10:00",29490,29490,29480,29490,21,null,null,null,null,null,null,null,"2021-04-02","19:10:00",29485,29490,29485,29485,539]
["2021-04-02","22:40:00",29520,29520,29510,29520,180,null,null,null,null,null,null,null,"2021-04-02","22:40:00",29520,29525,29510,29515,3133]
["2021-04-02","00:10:00",29550,29560,29550,29560,88,null,null,null,null,null,null,null,"2021-04-02","00:10:00",29560,29565,29545,29555,2638]
["2021-04-02","02:20:00",29590,29600,29590,29590,37,null,null,null,null,null,null,null,"2021-04-02","02:20:00",29590,29600,29580,29580,709]
["2021-04-02","03:50:00",29640,29640,29630,29630,39,null,null,null,null,null,null,null,"2021-04-02","03:50:00",29645,29645,29625,29635,585]
["2021-04-02","05:20:00",29690,29710,29690,29710,50,null,null,null,null,null,null,null,"2021-04-02","05:20:00",29695,29715,29685,29710,841]
["2021-04-02","10:30:00",29780,29790,29760,29760,240,null,null,null,null,null,null,null,"2021-04-02","10:30:00",29780,29785,29755,29760,3653]
["2021-04-02","12:00:00",29750,29750,29720,29720,152,null,null,null,null,null,null,null,"2021-04-02","12:00:00",29745,29755,29720,29725,1670]
["2021-04-02","14:10:00",29810,29860,29810,29830,1072,null,null,null,null,null,null,null,"2021-04-02","14:10:00",29805,29855,29805,29825,12204]
["2021-04-05","18:50:00",29920,29930,29920,29930,22,null,null,null,null,null,null,null,"2021-04-05","18:50:00",29920,29940,29915,29940,974]
["2021-04-05","20:20:00",29960,29970,29960,29970,33,null,null,null,null,null,null,null,"2021-04-05","20:20:00",29955,29970,29955,29970,509]
["2021-04-05","22:30:00",30050,30050,30010,30030,114,null,null,null,null,null,null,null,"2021-04-05","22:30:00",30050,30060,30005,30025,3211]
["2021-04-05","00:00:00",30020,30020,30010,30010,2,null,null,null,null,null,null,null,"2021-04-05","00:00:00",30020,30020,30010,30010,483]
["2021-04-05","02:10:00",29980,29980,29950,29960,71,null,null,null,null,null,null,null,"2021-04-05","02:10:00",29980,29985,29955,29955,980]
["2021-04-05","03:30:00",29970,29970,29970,29970,3,null,null,null,null,null,null,null,"2021-04-05","03:30:00",29975,29980,29970,29980,70]
["2021-04-05","05:00:00",29990,29990,29980,29990,3,null,null,null,null,null,null,null,"2021-04-05","05:00:00",29985,30000,29985,29995,209]
["2021-04-05","10:10:00",30110,30110,30070,30090,335,null,null,null,null,null,null,null,"2021-04-05","10:10:00",30115,30120,30070,30090,6073]
["2021-04-05","13:40:00",30100,30100,30090,30100,244,null,null,null,null,null,null,null,"2021-04-05","13:40:00",30105,30105,30085,30100,4185]
["2021-04-05","15:10:00",30080,30080,30080,30080,2554,null,null,null,null,null,null,null,"2021-04-05","15:10:00",30090,30090,30075,30075,3999]
["2021-04-06","18:30:00",30090,30090,30090,30090,23,null,null,null,null,null,null,null,"2021-04-06","18:30:00",30090,30095,30085,30095,458]
["2021-04-06","20:00:00",30110,30120,30110,30120,92,null,null,null,null,null,null,null,"2021-04-06","20:00:00",30110,30125,30100,30115,1311]
["2021-04-06","22:10:00",30100,30110,30100,30100,18,null,null,null,null,null,null,null,"2021-04-06","22:10:00",30100,30105,30095,30100,384]
["2021-04-06","23:40:00",30080,30100,30080,30100,108,null,null,null,null,null,null,null,"2021-04-06","23:40:00",30070,30100,30070,30095,2842]
["2021-04-06","01:10:00",30110,30110,30110,30110,20,null,null,null,null,null,null,null,"2021-04-06","01:10:00",30110,30120,30105,30115,610]
["2021-04-06","03:20:00",30140,30140,30140,30140,9,null,null,null,null,null,null,null,"2021-04-06","03:20:00",30140,30150,30140,30145,402]
["2021-04-06","09:50:00",30100,30110,30070,30080,268,null,null,null,null,null,null,null,"2021-04-06","09:50:00",30100,30120,30070,30070,8044]
["2021-04-06","11:20:00",29880,29890,29850,29870,494,null,null,null,null,null,null,null,"2021-04-06","11:20:00",29875,29890,29855,29870,10710]
["2021-04-06","13:30:00",29780,29800,29770,29790,567,null,null,null,null,null,null,null,"2021-04-06","13:30:00",29780,29810,29760,29800,11715]
["2021-04-06","15:00:00",29720,29760,29710,29730,1888,null,null,null,null,null,null,null,"2021-04-06","15:00:00",29715,29755,29700,29725,20728]
["2021-04-07","18:20:00",29800,29810,29800,29800,113,null,null,null,null,null,null,null,"2021-04-07","18:20:00",29800,29820,29790,29800,2547]
["2021-04-07","19:50:00",29810,29810,29800,29800,44,null,null,null,null,null,null,null,"2021-04-07","19:50:00",29815,29820,29800,29805,1995]
["2021-04-07","21:20:00",29800,29800,29750,29760,173,null,null,null,null,null,null,null,"2021-04-07","21:20:00",29800,29800,29755,29760,4823]
["2021-04-07","23:30:00",29720,29730,29700,29730,127,null,null,null,null,null,null,null,"2021-04-07","23:30:00",29725,29735,29705,29735,3762]
["2021-04-07","03:00:00",29710,29720,29710,29720,13,null,null,null,null,null,null,null,"2021-04-07","03:00:00",29705,29730,29705,29715,868]
["2021-04-07","05:10:00",29650,29670,29650,29660,25,null,null,null,null,null,null,null,"2021-04-07","05:10:00",29655,29670,29645,29660,632]
["2021-04-07","09:40:00",29830,29860,29820,29830,803,null,null,null,null,null,null,null,"2021-04-07","09:40:00",29835,29860,29820,29830,11263]
["2021-04-07","11:10:00",29660,29740,29660,29710,2275,null,null,null,null,null,null,null,"2021-04-07","11:10:00",29655,29735,29655,29710,25953]
["2021-04-07","13:20:00",29750,29760,29710,29740,950,null,null,null,null,null,null,null,"2021-04-07","13:20:00",29750,29755,29715,29735,9618]
["2021-04-07","14:50:00",29730,29750,29710,29740,834,null,null,null,null,null,null,null,"2021-04-07","14:50:00",29730,29750,29710,29735,10436]
["2021-04-08","17:30:00",29680,29680,29640,29660,563,null,null,null,null,null,null,null,"2021-04-08","17:30:00",29675,29685,29640,29650,7666]
["2021-04-08","19:40:00",29620,29630,29610,29630,98,null,null,null,null,null,null,null,"2021-04-08","19:40:00",29625,29630,29610,29625,1968]
["2021-04-08","23:10:00",29640,29650,29630,29650,180,null,null,null,null,null,null,null,"2021-04-08","23:10:00",29640,29655,29620,29650,4258]
["2021-04-08","01:20:00",29600,29620,29600,29600,48,null,null,null,null,null,null,null,"2021-04-08","01:20:00",29595,29620,29590,29595,2015]
["2021-04-08","02:50:00",29650,29650,29650,29650,77,null,null,null,null,null,null,null,"2021-04-08","02:50:00",29655,29655,29645,29645,1318]
["2021-04-08","04:20:00",29650,29660,29650,29650,38,null,null,null,null,null,null,null,"2021-04-08","04:20:00",29645,29660,29640,29645,664]
["2021-04-08","09:30:00",29550,29550,29520,29520,583,null,null,null,null,null,null,null,"2021-04-08","09:30:00",29545,29550,29515,29525,11718]
["2021-04-08","11:00:00",29600,29610,29600,29600,291,null,null,null,null,null,null,null,"2021-04-08","11:00:00",29600,29615,29595,29605,5179]
["2021-04-08","13:10:00",29650,29660,29640,29640,189,null,null,null,null,null,null,null,"2021-04-08","13:10:00",29650,29660,29630,29630,3635]
["2021-04-08","14:40:00",29690,29700,29680,29680,220,null,null,null,null,null,null,null,"2021-04-08","14:40:00",29685,29695,29680,29680,5110]
["2021-04-09","19:20:00",29600,29620,29600,29620,64,null,null,null,null,null,null,null,"2021-04-09","19:20:00",29595,29620,29595,29615,1309]
["2021-04-09","21:30:00",29590,29590,29560,29560,113,null,null,null,null,null,null,null,"2021-04-09","21:30:00",29590,29595,29555,29555,2734]
["2021-04-09","23:00:00",29600,29600,29570,29580,179,null,null,null,null,null,null,null,"2021-04-09","23:00:00",29600,29605,29575,29580,4129]
["2021-04-09","00:30:00",29650,29670,29650,29660,270,null,null,null,null,null,null,null,"2021-04-09","00:30:00",29650,29670,29650,29660,3710]
["2021-04-09","02:40:00",29640,29640,29640,29640,44,null,null,null,null,null,null,null,"2021-04-09","02:40:00",29640,29645,29630,29640,904]
["2021-04-09","04:10:00",29680,29680,29680,29680,42,null,null,null,null,null,null,null,"2021-04-09","04:10:00",29685,29690,29675,29685,591]
["2021-04-09","09:20:00",29990,30020,29960,29990,1035,null,null,null,null,null,null,null,"2021-04-09","09:20:00",29990,30020,29960,29995,17376]
["2021-04-09","10:50:00",29850,29870,29830,29830,418,null,null,null,null,null,null,null,"2021-04-09","10:50:00",29855,29865,29830,29835,7407]
["2021-04-09","14:20:00",29860,29880,29860,29880,242,null,null,null,null,null,null,null,"2021-04-09","14:20:00",29860,29880,29850,29875,5683]
["2021-04-12","17:40:00",29790,29810,29790,29800,58,null,null,null,null,null,null,null,"2021-04-12","17:40:00",29790,29810,29785,29800,2100]
["2021-04-12","19:10:00",29840,29840,29830,29840,63,null,null,null,null,null,null,null,"2021-04-12","19:10:00",29845,29850,29830,29840,2090]
["2021-04-12","20:40:00",29880,29880,29860,29860,89,null,null,null,null,null,null,null,"2021-04-12","20:40:00",29880,29885,29860,29865,2517]
["2021-04-12","22:50:00",29850,29860,29850,29860,58,null,null,null,null,null,null,null,"2021-04-12","22:50:00",29855,29865,29840,29855,1988]
["2021-04-12","00:20:00",29840,29840,29830,29830,74,null,null,null,null,null,null,null,"2021-04-12","00:20:00",29830,29840,29820,29825,1039]
["2021-04-12","02:30:00",29830,29830,29830,29830,29,null,null,null,null,null,null,null,"2021-04-12","02:30:00",29820,29835,29815,29835,582]
["2021-04-12","04:00:00",29840,29840,29830,29830,32,null,null,null,null,null,null,null,"2021-04-12","04:00:00",29835,29845,29830,29835,842]
["2021-04-12","10:30:00",29780,29780,29690,29740,1043,null,null,null,null,null,null,null,"2021-04-12","10:30:00",29775,29785,29690,29740,18059]
["2021-04-12","12:40:00",29620,29620,29590,29620,350,null,null,null,null,null,null,null,"2021-04-12","12:40:00",29625,29630,29580,29625,6782]
["2021-04-12","14:10:00",29570,29590,29550,29580,366,null,null,null,null,null,null,null,"2021-04-12","14:10:00",29575,29590,29550,29585,6895]
["2021-04-13","17:30:00",29580,29620,29580,29610,129,null,null,null,null,null,null,null,"2021-04-13","17:30:00",29585,29615,29585,29610,3304]
["2021-04-13","19:00:00",29640,29640,29630,29640,134,null,null,null,null,null,null,null,"2021-04-13","19:00:00",29640,29645,29625,29645,2382]
["2021-04-13","20:30:00",29660,29660,29650,29650,21,null,null,null,null,null,null,null,"2021-04-13","20:30:00",29655,29660,29640,29650,1215]
["2021-04-13","22:40:00",29650,29650,29620,29630,82,null,null,null,null,null,null,null,"2021-04-13","22:40:00",29655,29655,29615,29615,4999]
["2021-04-13","00:10:00",29540,29570,29540,29570,84,null,null,null,null,null,null,null,"2021-04-13","00:10:00",29545,29575,29535,29575,3110]
["2021-04-13","03:40:00",29550,29550,29550,29550,54,null,null,null,null,null,null,null,"2021-04-13","03:40:00",29555,29555,29545,29555,566]
["2021-04-13","08:50:00",29640,29640,29600,29630,636,null,null,null,null,null,null,null,"2021-04-13","08:50:00",29645,29650,29600,29630,9130]
["2021-04-13","10:20:00",29740,29810,29730,29810,914,null,null,null,null,null,null,null,"2021-04-13","10:20:00",29735,29810,29730,29810,13775]
["2021-04-13","12:30:00",29850,29900,29850,29880,776,null,null,null,null,null,null,null,"2021-04-13","12:30:00",29845,29900,29840,29885,16556]
["2021-04-13","14:00:00",29800,29800,29750,29760,455,null,null,null,null,null,null,null,"2021-04-13","14:00:00",29805,29805,29750,29755,8755]
["2021-04-14","16:40:00",29760,29760,29710,29720,330,null,null,null,null,null,null,null,"2021-04-14","16:40:00",29760,29765,29705,29720,6472]
["2021-04-14","18:50:00",29740,29770,29740,29770,165,null,null,null,null,null,null,null,"2021-04-14","18:50:00",29740,29775,29740,29770,2651]
["2021-04-14","20:20:00",29650,29670,29640,29640,194,null,null,null,null,null,null,null,"2021-04-14","20:20:00",29645,29670,29630,29640,6806]
["2021-04-14","22:30:00",29720,29720,29690,29690,261,null,null,null,null,null,null,null,"2021-04-14","22:30:00",29720,29725,29685,29690,5871]
["2021-04-14","02:00:00",29720,29720,29710,29720,55,null,null,null,null,null,null,null,"2021-04-14","02:00:00",29720,29725,29705,29715,1817]
["2021-04-14","03:30:00",29810,29820,29810,29810,77,null,null,null,null,null,null,null,"2021-04-14","03:30:00",29800,29825,29800,29805,1466]
["2021-04-14","08:45:00",29770,29770,29740,29760,507,null,null,null,null,null,null,null,"2021-04-14","08:45:00",29770,29780,29740,29765,10248]
["2021-04-14","10:10:00",29630,29680,29610,29670,684,null,null,null,null,null,null,null,"2021-04-14","10:10:00",29625,29685,29605,29665,14232]
["2021-04-14","11:40:00",29640,29640,29640,29640,147,null,null,null,null,null,null,null,"2021-04-14","11:40:00",29645,29650,29630,29645,3107]
["2021-04-14","13:50:00",29670,29690,29670,29690,214,null,null,null,null,null,null,null,"2021-04-14","13:50:00",29665,29685,29660,29680,5296]
["2021-04-15","16:30:00",29640,29650,29630,29640,365,null,null,null,null,null,null,null,"2021-04-15","16:30:00",29640,29650,29630,29650,4381]
["2021-04-15","18:40:00",29640,29640,29640,29640,44,null,null,null,null,null,null,null,"2021-04-15","18:40:00",29635,29645,29635,29635,1028]
["2021-04-15","22:10:00",29600,29600,29590,29590,54,null,null,null,null,null,null,null,"2021-04-15","22:10:00",29605,29605,29585,29590,1999]
["2021-04-15","23:40:00",29660,29680,29660,29680,117,null,null,null,null,null,null,null,"2021-04-15","23:40:00",29655,29690,29650,29685,4562]
["2021-04-15","01:50:00",29730,29730,29720,29730,74,null,null,null,null,null,null,null,"2021-04-15","01:50:00",29735,29735,29720,29725,1277]
["2021-04-15","03:20:00",29650,29660,29650,29660,61,null,null,null,null,null,null,null,"2021-04-15","03:20:00",29645,29665,29640,29665,2041]
["2021-04-15","04:50:00",29610,29620,29590,29600,120,null,null,null,null,null,null,null,"2021-04-15","04:50:00",29610,29625,29590,29605,3426]
["2021-04-15","10:00:00",29750,29750,29720,29730,359,null,null,null,null,null,null,null,"2021-04-15","10:00:00",29755,29760,29715,29735,10440]
["2021-04-15","11:30:00",29650,29670,29640,29670,159,null,null,null,null,null,null,null,"2021-04-15","11:30:00",29655,29675,29640,29670,4368]
["2021-04-15","13:40:00",29640,29650,29640,29640,148,null,null,null,null,null,null,null,"2021-04-15","13:40:00",29650,29655,29630,29635,3858]
["2021-04-16","18:20:00",29690,29700,29690,29700,34,null,null,null,null,null,null,null,"2021-04-16","18:20:00",29690,29705,29685,29700,1097]
["2021-04-16","19:50:00",29710,29740,29710,29730,193,null,null,null,null,null,null,null,"2021-04-16","19:50:00",29710,29735,29710,29725,3392]
["2021-04-16","22:00:00",29730,29730,29710,29710,149,null,null,null,null,null,null,null,"2021-04-16","22:00:00",29730,29735,29710,29715,3480]
["2021-04-16","23:30:00",29740,29750,29730,29730,259,null,null,null,null,null,null,null,"2021-04-16","23:30:00",29740,29755,29730,29730,5417]
["2021-04-16","01:40:00",29760,29760,29760,29760,46,null,null,null,null,null,null,null,"2021-04-16","01:40:00",29760,29765,29755,29760,734]
["2021-04-16","03:10:00",29740,29750,29740,29740,39,null,null,null,null,null,null,null,"2021-04-16","03:10:00",29740,29745,29730,29740,1221]
["2021-04-16","04:40:00",29740,29760,29740,29760,130,null,null,null,null,null,null,null,"2021-04-16","04:40:00",29740,29765,29735,29750,3477]
["2021-04-16","10:30:00",29650,29690,29650,29690,444,null,null,null,null,null,null,null,"2021-04-16","10:30:00",29655,29695,29650,29690,8068]
["2021-04-16","13:10:00",29680,29680,29670,29670,245,null,null,null,null,null,null,null,"2021-04-16","13:10:00",29675,29685,29665,29670,4235]
["2021-04-16","14:40:00",29690,29690,29680,29680,316,null,null,null,null,null,null,null,"2021-04-16","14:40:00",29695,29695,29675,29675,4290]
["2021-04-19","18:00:00",29730,29730,29720,29720,54,null,null,null,null,null,null,null,"2021-04-19","18:00:00",29735,29735,29725,29730,815]
["2021-04-19","19:30:00",29750,29750,29750,29750,60,null,null,null,null,null,null,null,"2021-04-19","19:30:00",29750,29755,29745,29755,1369]
["2021-04-19","21:40:00",29770,29780,29770,29780,132,null,null,null,null,null,null,null,"2021-04-19","21:40:00",29780,29785,29770,29780,2263]
["2021-04-19","23:10:00",29760,29760,29750,29760,113,null,null,null,null,null,null,null,"2021-04-19","23:10:00",29760,29765,29750,29765,3359]
["2021-04-19","00:40:00",29760,29760,29760,29760,27,null,null,null,null,null,null,null,"2021-04-19","00:40:00",29750,29765,29750,29760,1641]
["2021-04-19","02:50:00",29760,29760,29760,29760,0,null,null,null,null,null,null,null,"2021-04-19","02:50:00",29755,29760,29755,29755,215]
["2021-04-19","09:20:00",29570,29570,29550,29560,471,null,null,null,null,null,null,null,"2021-04-19","09:20:00",29570,29580,29550,29565,11412]
["2021-04-19","10:50:00",29690,29740,29690,29720,1057,null,null,null,null,null,null,null,"2021-04-19","10:50:00",29685,29740,29680,29725,18537]
["2021-04-19","13:00:00",29770,29770,29750,29750,200,null,null,null,null,null,null,null,"2021-04-19","13:00:00",29765,29770,29750,29755,4386]
["2021-04-19","14:30:00",29680,29690,29660,29680,451,null,null,null,null,null,null,null,"2021-04-19","14:30:00",29685,29695,29665,29685,7692]
["2021-04-20","17:50:00",29640,29640,29640,29640,32,null,null,null,null,null,null,null,"2021-04-20","17:50:00",29645,29645,29630,29640,2261]
["2021-04-20","19:20:00",29660,29660,29650,29650,20,null,null,null,null,null,null,null,"2021-04-20","19:20:00",29660,29660,29645,29650,1661]
["2021-04-20","20:50:00",29600,29600,29600,29600,15,null,null,null,null,null,null,null,"2021-04-20","20:50:00",29600,29600,29590,29600,874]
["2021-04-20","23:00:00",29580,29580,29520,29530,723,null,null,null,null,null,null,null,"2021-04-20","23:00:00",29585,29590,29515,29540,13631]
["2021-04-20","02:30:00",29300,29340,29290,29330,101,null,null,null,null,null,null,null,"2021-04-20","02:30:00",29300,29330,29285,29325,3656]
["2021-04-20","02:40:00",29320,29330,29300,29320,39,null,null,null,null,null,null,null,"2021-04-20","02:40:00",29325,29330,29300,29320,2418]
["2021-04-20","09:10:00",29250,29260,29130,29150,3227,null,null,null,null,null,null,null,"2021-04-20","09:10:00",29245,29260,29125,29150,40628]
["2021-04-20","10:40:00",29150,29150,29120,29140,642,null,null,null,null,null,null,null,"2021-04-20","10:40:00",29150,29150,29115,29140,12097]
["2021-04-20","12:50:00",29100,29130,29100,29110,283,null,null,null,null,null,null,null,"2021-04-20","12:50:00",29105,29130,29100,29110,5212]
["2021-04-20","14:20:00",29050,29060,29030,29060,795,null,null,null,null,null,null,null,"2021-04-20","14:20:00",29050,29070,29035,29065,8956]
["2021-04-21","17:00:00",29080,29090,29050,29060,490,null,null,null,null,null,null,null,"2021-04-21","17:00:00",29080,29085,29055,29060,5959]
["2021-04-21","19:10:00",28790,28810,28770,28790,491,null,null,null,null,null,null,null,"2021-04-21","19:10:00",28800,28810,28760,28785,10901]
["2021-04-21","22:40:00",28830,28830,28800,28810,343,null,null,null,null,null,null,null,"2021-04-21","22:40:00",28835,28840,28795,28815,7754]
["2021-04-21","22:50:00",28810,28820,28770,28790,448,null,null,null,null,null,null,null,"2021-04-21","22:50:00",28810,28825,28760,28790,11915]
["2021-04-21","02:20:00",28620,28620,28560,28560,28,null,null,null,null,null,null,null,"2021-04-21","02:20:00",28620,28620,28555,28565,3242]
["2021-04-21","03:50:00",28570,28580,28540,28550,95,null,null,null,null,null,null,null,"2021-04-21","03:50:00",28570,28585,28540,28550,2616]
["2021-04-21","09:00:00",28600,28730,28560,28710,3038,null,null,null,null,null,null,null,"2021-04-21","09:00:00",28600,28730,28560,28710,46295]
["2021-04-21","10:30:00",28560,28620,28540,28610,873,null,null,null,null,null,null,null,"2021-04-21","10:30:00",28555,28620,28535,28605,16143]
["2021-04-21","12:40:00",28460,28470,28400,28460,1452,null,null,null,null,null,null,null,"2021-04-21","12:40:00",28460,28470,28405,28465,22380]
["2021-04-21","14:10:00",28500,28520,28470,28490,856,null,null,null,null,null,null,null,"2021-04-21","14:10:00",28510,28525,28465,28490,9390]
["2021-04-22","18:50:00",28590,28600,28560,28570,134,null,null,null,null,null,null,null,"2021-04-22","18:50:00",28585,28595,28555,28560,3942]
["2021-04-22","19:00:00",28570,28580,28550,28580,130,null,null,null,null,null,null,null,"2021-04-22","19:00:00",28565,28590,28550,28575,4240]
["2021-04-22","22:30:00",28500,28560,28500,28560,405,null,null,null,null,null,null,null,"2021-04-22","22:30:00",28500,28565,28500,28555,11999]
["2021-04-22","00:00:00",28690,28740,28690,28730,657,null,null,null,null,null,null,null,"2021-04-22","00:00:00",28690,28745,28685,28730,11504]
["2021-04-22","02:10:00",28810,28820,28800,28810,165,null,null,null,null,null,null,null,"2021-04-22","02:10:00",28810,28820,28795,28805,2839]
["2021-04-22","03:40:00",28810,28810,28790,28800,57,null,null,null,null,null,null,null,"2021-04-22","03:40:00",28810,28815,28795,28800,1052]
["2021-04-22","08:50:00",28840,28910,28840,28900,909,null,null,null,null,null,null,null,"2021-04-22","08:50:00",28840,28910,28835,28900,13551]
["2021-04-22","10:20:00",28950,29000,28950,28980,939,null,null,null,null,null,null,null,"2021-04-22","10:20:00",28945,29005,28940,28985,18549]
["2021-04-22","13:50:00",29100,29140,29080,29110,1044,null,null,null,null,null,null,null,"2021-04-22","13:50:00",29100,29135,29085,29115,11287]
["2021-04-22","14:00:00",29120,29120,29080,29090,550,null,null,null,null,null,null,null,"2021-04-22","14:00:00",29115,29125,29075,29090,8208]
["2021-04-23","18:40:00",29120,29130,29120,29130,41,null,null,null,null,null,null,null,"2021-04-23","18:40:00",29125,29135,29115,29130,1834]
["2021-04-23","20:10:00",29110,29120,29110,29110,45,null,null,null,null,null,null,null,"2021-04-23","20:10:00",29105,29125,29105,29110,1985]
["2021-04-23","22:20:00",29170,29170,29160,29170,29,null,null,null,null,null,null,null,"2021-04-23","22:20:00",29165,29170,29160,29160,1473]
["2021-04-23","23:50:00",29120,29120,29100,29100,131,null,null,null,null,null,null,null,"2021-04-23","23:50:00",29125,29125,29100,29105,3413]
["2021-04-23","02:00:00",29160,29160,29030,29040,462,null,null,null,null,null,null,null,"2021-04-23","02:00:00",29155,29155,29025,29035,11768]
["2021-04-23","03:30:00",28940,28960,28930,28950,131,null,null,null,null,null,null,null,"2021-04-23","03:30:00",28940,28970,28925,28960,5839]
["2021-04-23","10:00:00",28970,28980,28940,28960,704,null,null,null,null,null,null,null,"2021-04-23","10:00:00",28965,28980,28940,28955,13557]
["2021-04-23","10:10:00",28960,29030,28950,28990,1088,null,null,null,null,null,null,null,"2021-04-23","10:10:00",28955,29030,28950,28985,16174]
["2021-04-23","13:40:00",28960,28970,28940,28950,286,null,null,null,null,null,null,null,"2021-04-23","13:40:00",28960,28970,28945,28955,3805]
["2021-04-26","17:00:00",29040,29040,28990,29000,172,null,null,null,null,null,null,null,"2021-04-26","17:00:00",29045,29045,28990,29000,4021]
["2021-04-26","18:30:00",28960,28970,28960,28970,74,null,null,null,null,null,null,null,"2021-04-26","18:30:00",28965,28975,28955,28975,1607]
["2021-04-26","20:00:00",28990,28990,28980,28980,44,null,null,null,null,null,null,null,"2021-04-26","20:00:00",28990,28995,28975,28980,1471]
["2021-04-26","22:10:00",28890,28920,28890,28910,119,null,null,null,null,null,null,null,"2021-04-26","22:10:00",28885,28915,28880,28905,3719]
["2021-04-26","23:40:00",29130,29140,29120,29140,204,null,null,null,null,null,null,null,"2021-04-26","23:40:00",29130,29140,29115,29135,6488]
["2021-04-26","03:10:00",29150,29150,29150,29150,131,null,null,null,null,null,null,null,"2021-04-26","03:10:00",29140,29155,29140,29145,929]
["2021-04-26","03:20:00",29140,29150,29140,29150,26,null,null,null,null,null,null,null,"2021-04-26","03:20:00",29145,29150,29140,29150,692]
["2021-04-26","09:50:00",28930,28980,28930,28960,589,null,null,null,null,null,null,null,"2021-04-26","09:50:00",28940,28980,28940,28960,11042]
["2021-04-26","12:00:00",29110,29120,29100,29120,215,null,null,null,null,null,null,null,"2021-04-26","12:00:00",29105,29125,29095,29125,3525]
["2021-04-26","13:30:00",29160,29160,29140,29150,287,null,null,null,null,null,null,null,"2021-04-26","13:30:00",29160,29165,29135,29150,6622]
["2021-04-26","15:00:00",29140,29180,29140,29150,1531,null,null,null,null,null,null,null,"2021-04-26","15:00:00",29145,29180,29135,29150,18647]
["2021-04-27","18:20:00",29170,29190,29170,29180,136,null,null,null,null,null,null,null,"2021-04-27","18:20:00",29165,29190,29165,29175,2747]
["2021-04-27","19:50:00",29130,29150,29130,29130,194,null,null,null,null,null,null,null,"2021-04-27","19:50:00",29130,29155,29130,29130,2332]
["2021-04-27","23:20:00",29220,29220,29220,29220,72,null,null,null,null,null,null,null,"2021-04-27","23:20:00",29225,29230,29210,29215,1910]
["2021-04-27","23:30:00",29210,29230,29210,29230,127,null,null,null,null,null,null,null,"2021-04-27","23:30:00",29215,29230,29215,29225,1719]
["2021-04-27","03:00:00",29220,29220,29220,29220,15,null,null,null,null,null,null,null,"2021-04-27","03:00:00",29210,29225,29210,29225,675]
["2021-04-27","05:10:00",29220,29230,29210,29230,13,null,null,null,null,null,null,null,"2021-04-27","05:10:00",29230,29230,29215,29225,645]
["2021-04-27","09:40:00",29150,29150,29110,29140,247,null,null,null,null,null,null,null,"2021-04-27","09:40:00",29145,29160,29110,29140,7114]
["2021-04-27","11:10:00",29090,29090,29060,29080,556,null,null,null,null,null,null,null,"2021-04-27","11:10:00",29085,29090,29065,29085,5264]
["2021-04-27","13:20:00",29080,29110,29080,29110,427,null,null,null,null,null,null,null,"2021-04-27","13:20:00",29085,29120,29080,29110,4434]
["2021-04-27","14:50:00",29030,29050,29000,29000,1294,null,null,null,null,null,null,null,"2021-04-27","14:50:00",29035,29055,28990,29000,20323]
["2021-04-28","18:10:00",29020,29020,29010,29010,33,null,null,null,null,null,null,null,"2021-04-28","18:10:00",29015,29020,29000,29015,1515]
["2021-04-28","19:40:00",28910,28940,28910,28940,90,null,null,null,null,null,null,null,"2021-04-28","19:40:00",28905,28940,28900,28935,3867]
["2021-04-28","23:10:00",28930,28930,28890,28920,212,null,null,null,null,null,null,null,"2021-04-28","23:10:00",28935,28935,28885,28925,6399]
["2021-04-28","01:20:00",29020,29030,29020,29030,5,null,null,null,null,null,null,null,"2021-04-28","01:20:00",29025,29030,29020,29025,853]
["2021-04-28","02:50:00",29040,29040,29040,29040,10,null,null,null,null,null,null,null,"2021-04-28","02:50:00",29035,29050,29035,29045,765]
["2021-04-28","04:20:00",29050,29050,29050,29050,42,null,null,null,null,null,null,null,"2021-04-28","04:20:00",29055,29060,29045,29055,1332]
["2021-04-28","09:30:00",28950,28960,28910,28960,569,null,null,null,null,null,null,null,"2021-04-28","09:30:00",28950,28965,28910,28960,10465]
["2021-04-28","11:00:00",29100,29100,29070,29080,382,null,null,null,null,null,null,null,"2021-04-28","11:00:00",29100,29110,29070,29075,9885]
["2021-04-28","13:10:00",29100,29110,29090,29100,125,null,null,null,null,null,null,null,"2021-04-28","13:10:00",29105,29105,29090,29095,2339]
["2021-04-28","14:40:00",29140,29140,29090,29100,490,null,null,null,null,null,null,null,"2021-04-28","14:40:00",29135,29135,29095,29100,7104]
["2021-04-30","19:20:00",29030,29050,29030,29040,111,null,null,null,null,null,null,null,"2021-04-30","19:20:00",29040,29055,29035,29045,2883]
["2021-04-30","21:30:00",29030,29040,29030,29040,24,null,null,null,null,null,null,null,"2021-04-30","21:30:00",29030,29045,29030,29040,1541]
["2021-04-30","23:00:00",29060,29080,29050,29080,82,null,null,null,null,null,null,null,"2021-04-30","23:00:00",29060,29080,29050,29075,2947]
["2021-04-30","01:10:00",29000,29020,29000,29010,49,null,null,null,null,null,null,null,"2021-04-30","01:10:00",29005,29020,28995,29015,1828]
["2021-04-30","02:40:00",29000,29000,28990,28990,26,null,null,null,null,null,null,null,"2021-04-30","02:40:00",29000,29005,28985,28990,794]
["2021-04-30","04:10:00",29000,29000,28910,28960,389,null,null,null,null,null,null,null,"2021-04-30","04:10:00",29005,29010,28910,28965,9321]
["2021-04-30","09:20:00",28930,28970,28910,28960,629,null,null,null,null,null,null,null,"2021-04-30","09:20:00",28930,28970,28900,28965,14826]
["2021-04-30","10:50:00",28940,28940,28920,28930,206,null,null,null,null,null,null,null,"2021-04-30","10:50:00",28940,28950,28920,28925,3141]
["2021-04-30","13:50:00",28840,28850,28820,28820,269,null,null,null,null,null,null,null,"2021-04-30","13:50:00",28845,28850,28820,28825,5652]
["2021-05-06","17:30:00",28940,28940,28920,28920,88,null,null,null,null,null,null,null,"2021-05-06","17:30:00",28935,28940,28915,28915,1622]
["2021-05-06","19:00:00",28890,28890,28870,28880,91,null,null,null,null,null,null,null,"2021-05-06","19:00:00",28895,28900,28870,28880,4063]
["2021-05-06","21:10:00",28880,28890,28880,28880,61,null,null,null,null,null,null,null,"2021-05-06","21:10:00",28885,28890,28875,28885,1223]
["2021-05-06","22:40:00",28900,28920,28900,28920,216,null,null,null,null,null,null,null,"2021-05-06","22:40:00",28905,28925,28900,28920,4576]
["2021-05-06","00:10:00",28880,28900,28870,28880,188,null,null,null,null,null,null,null,"2021-05-06","00:10:00",28885,28905,28870,28885,5030]
["2021-05-06","02:20:00",28890,28890,28890,28890,10,null,null,null,null,null,null,null,"2021-05-06","02:20:00",28890,28900,28890,28895,797]
["2021-05-06","03:50:00",28840,28850,28840,28840,35,null,null,null,null,null,null,null,"2021-05-06","03:50:00",28840,28850,28830,28835,1532]
["2021-05-06","10:20:00",29350,29390,29340,29390,977,null,null,null,null,null,null,null,"2021-05-06","10:20:00",29350,29385,29340,29385,13821]
["2021-05-06","12:30:00",29340,29360,29290,29350,1262,null,null,null,null,null,null,null,"2021-05-06","12:30:00",29335,29355,29290,29355,19019]
["2021-05-06","14:00:00",29270,29320,29270,29310,1343,null,null,null,null,null,null,null,"2021-05-06","14:00:00",29270,29325,29265,29305,11641]
["2021-05-07","17:20:00",29350,29370,29350,29360,69,null,null,null,null,null,null,null,"2021-05-07","17:20:00",29350,29370,29345,29355,2652]
["2021-05-07","18:50:00",29250,29250,29240,29250,111,null,null,null,null,null,null,null,"2021-05-07","18:50:00",29245,29255,29235,29250,2885]
["2021-05-07","20:20:00",29250,29260,29250,29260,72,null,null,null,null,null,null,null,"2021-05-07","20:20:00",29260,29270,29245,29265,1713]
["2021-05-07","22:30:00",29310,29310,29240,29300,326,null,null,null,null,null,null,null,"2021-05-07","22:30:00",29310,29310,29235,29305,11915]
["2021-05-07","00:00:00",29240,29240,29190,29200,147,null,null,null,null,null,null,null,"2021-05-07","00:00:00",29235,29240,29195,29205,4072]
["2021-05-07","02:10:00",29280,29290,29270,29270,88,null,null,null,null,null,null,null,"2021-05-07","02:10:00",29285,29290,29270,29275,1900]
["2021-05-07","08:45:00",29310,29350,29310,29350,722,null,null,null,null,null,null,null,"2021-05-07","08:45:00",29310,29360,29310,29360,9044]
["2021-05-07","10:10:00",29440,29460,29430,29430,687,null,null,null,null,null,null,null,"2021-05-07","10:10:00",29435,29460,29425,29430,13356]
["2021-05-07","12:20:00",29380,29390,29370,29380,170,null,null,null,null,null,null,null,"2021-05-07","12:20:00",29390,29390,29365,29375,3472]
["2021-05-07","13:50:00",29360,29390,29360,29380,193,null,null,null,null,null,null,null,"2021-05-07","13:50:00",29360,29385,29355,29370,3074]
["2021-05-10","16:30:00",29370,29380,29360,29380,485,null,null,null,null,null,null,null,"2021-05-10","16:30:00",29370,29390,29360,29380,7984]
["2021-05-10","18:40:00",29380,29380,29370,29370,40,null,null,null,null,null,null,null,"2021-05-10","18:40:00",29385,29385,29365,29370,1485]
["2021-05-10","20:10:00",29400,29400,29400,29400,58,null,null,null,null,null,null,null,"2021-05-10","20:10:00",29405,29410,29390,29400,1488]
["2021-05-10","22:20:00",29340,29340,29300,29300,269,null,null,null,null,null,null,null,"2021-05-10","22:20:00",29345,29350,29300,29305,3954]
["2021-05-10","01:50:00",29390,29390,29390,29390,30,null,null,null,null,null,null,null,"2021-05-10","01:50:00",29385,29400,29380,29390,1003]
["2021-05-10","03:20:00",29370,29380,29370,29380,135,null,null,null,null,null,null,null,"2021-05-10","03:20:00",29365,29385,29360,29380,1394]
["2021-05-10","05:30:00",29410,29410,29410,29410,92,null,null,null,null,null,null,null,"2021-05-10","05:30:00",29415,29415,29415,29415,1606]
["2021-05-10","10:00:00",29620,29660,29610,29650,828,null,null,null,null,null,null,null,"2021-05-10","10:00:00",29615,29655,29610,29645,12061]
["2021-05-10","12:10:00",29590,29600,29590,29600,119,null,null,null,null,null,null,null,"2021-05-10","12:10:00",29595,29610,29590,29600,2793]
["2021-05-10","13:40:00",29520,29540,29520,29530,276,null,null,null,null,null,null,null,"2021-05-10","13:40:00",29520,29530,29520,29530,2896]
["2021-05-10","15:10:00",29560,29570,29560,29570,950,null,null,null,null,null,null,null,"2021-05-10","15:10:00",29565,29570,29560,29570,3950]
["2021-05-11","18:30:00",29510,29510,29510,29510,22,null,null,null,null,null,null,null,"2021-05-11","18:30:00",29510,29510,29500,29505,1424]
["2021-05-11","22:00:00",29540,29540,29540,29540,19,null,null,null,null,null,null,null,"2021-05-11","22:00:00",29540,29545,29535,29545,1238]
["2021-05-11","23:30:00",29510,29510,29500,29510,294,null,null,null,null,null,null,null,"2021-05-11","23:30:00",29510,29510,29495,29510,5017]
["2021-05-11","01:40:00",29520,29520,29520,29520,29,null,null,null,null,null,null,null,"2021-05-11","01:40:00",29525,29525,29510,29515,1106]
["2021-05-11","03:10:00",29470,29480,29430,29430,398,null,null,null,null,null,null,null,"2021-05-11","03:10:00",29470,29475,29420,29425,5598]
["2021-05-11","05:20:00",29250,29260,29250,29260,35,null,null,null,null,null,null,null,"2021-05-11","05:20:00",29255,29265,29245,29265,805]
["2021-05-11","09:50:00",28920,28920,28830,28880,1687,null,null,null,null,null,null,null,"2021-05-11","09:50:00",28925,28925,28830,28880,27654]
["2021-05-11","11:20:00",28730,28730,28690,28690,880,null,null,null,null,null,null,null,"2021-05-11","11:20:00",28730,28740,28685,28700,13953]
["2021-05-11","13:30:00",28650,28650,28620,28620,452,null,null,null,null,null,null,null,"2021-05-11","13:30:00",28660,28660,28610,28620,9473]
["2021-05-12","18:10:00",28660,28700,28660,28700,434,null,null,null,null,null,null,null,"2021-05-12","18:10:00",28665,28700,28660,28695,6770]
["2021-05-12","19:40:00",28590,28590,28570,28580,195,null,null,null,null,null,null,null,"2021-05-12","19:40:00",28590,28595,28570,28580,4169]
["2021-05-12","21:50:00",28380,28380,28310,28320,450,null,null,null,null,null,null,null,"2021-05-12","21:50:00",28380,28385,28310,28320,8896]
["2021-05-12","23:20:00",28470,28520,28380,28380,745,null,null,null,null,null,null,null,"2021-05-12","23:20:00",28470,28520,28370,28370,18121]
["2021-05-12","01:30:00",28480,28510,28460,28490,182,null,null,null,null,null,null,null,"2021-05-12","01:30:00",28485,28515,28455,28495,4557]
["2021-05-12","03:00:00",28610,28620,28590,28590,137,null,null,null,null,null,null,null,"2021-05-12","03:00:00",28605,28625,28580,28590,4066]
["2021-05-12","04:30:00",28630,28640,28550,28570,197,null,null,null,null,null,null,null,"2021-05-12","04:30:00",28630,28640,28550,28570,5864]
["2021-05-12","09:40:00",28550,28560,28320,28410,3487,null,null,null,null,null,null,null,"2021-05-12","09:40:00",28555,28560,28325,28415,58246]
["2021-05-12","13:10:00",28030,28040,27970,28020,2485,null,null,null,null,null,null,null,"2021-05-12","13:10:00",28030,28050,27970,28025,32806]
["2021-05-13","16:30:00",28250,28290,28230,28270,1201,null,null,null,null,null,null,null,"2021-05-13","16:30:00",28250,28290,28230,28270,16661]
["2021-05-13","18:00:00",28220,28250,28210,28220,210,null,null,null,null,null,null,null,"2021-05-13","18:00:00",28220,28250,28205,28220,5659]
["2021-05-13","19:30:00",28210,28240,28210,28230,218,null,null,null,null,null,null,null,"2021-05-13","19:30:00",28210,28245,28205,28230,4672]
["2021-05-13","21:40:00",28100,28200,28100,28140,737,null,null,null,null,null,null,null,"2021-05-13","21:40:00",28105,28205,28095,28135,18593]
["2021-05-13","23:10:00",28130,28130,28100,28110,318,null,null,null,null,null,null,null,"2021-05-13","23:10:00",28135,28135,28095,28110,7696]
["2021-05-13","00:40:00",28010,28060,28000,28020,275,null,null,null,null,null,null,null,"2021-05-13","00:40:00",28010,28060,27995,28020,6074]
["2021-05-13","02:50:00",27910,27950,27900,27930,143,null,null,null,null,null,null,null,"2021-05-13","02:50:00",27915,27960,27900,27935,5290]
["2021-05-13","09:20:00",27740,27800,27740,27750,1816,null,null,null,null,null,null,null,"2021-05-13","09:20:00",27735,27800,27730,27750,22968]
["2021-05-13","11:30:00",27610,27660,27590,27650,555,null,null,null,null,null,null,null,"2021-05-13","11:30:00",27615,27670,27585,27650,10702]
["2021-05-13","13:00:00",27670,27730,27660,27710,629,null,null,null,null,null,null,null,"2021-05-13","13:00:00",27680,27735,27660,27705,11610]
["2021-05-13","14:30:00",27420,27510,27420,27510,1538,null,null,null,null,null,null,null,"2021-05-13","14:30:00",27415,27510,27415,27510,26555]
["2021-05-14","17:50:00",27160,27230,27130,27220,598,null,null,null,null,null,null,null,"2021-05-14","17:50:00",27155,27230,27130,27220,13507]
["2021-05-14","19:20:00",27270,27280,27240,27260,210,null,null,null,null,null,null,null,"2021-05-14","19:20:00",27275,27290,27235,27265,5771]
["2021-05-14","20:50:00",27390,27400,27360,27390,216,null,null,null,null,null,null,null,"2021-05-14","20:50:00",27400,27400,27360,27385,7114]
["2021-05-14","23:00:00",27620,27680,27620,27630,599,null,null,null,null,null,null,null,"2021-05-14","23:00:00",27610,27675,27610,27625,15046]
["2021-05-14","02:30:00",27580,27580,27470,27480,355,null,null,null,null,null,null,null,"2021-05-14","02:30:00",27580,27585,27470,27485,8529]
["2021-05-14","04:40:00",27720,27760,27720,27740,166,null,null,null,null,null,null,null,"2021-05-14","04:40:00",27720,27755,27715,27745,3202]
["2021-05-14","09:10:00",27890,27950,27890,27900,1854,null,null,null,null,null,null,null,"2021-05-14","09:10:00",27880,27950,27880,27895,22468]
["2021-05-14","10:40:00",27810,27840,27780,27780,784,null,null,null,null,null,null,null,"2021-05-14","10:40:00",27810,27845,27770,27770,12335]
["2021-05-14","12:50:00",28000,28010,27980,28000,457,null,null,null,null,null,null,null,"2021-05-14","12:50:00",28005,28020,27975,28005,7542]
["2021-05-14","14:20:00",28100,28120,28090,28110,1017,null,null,null,null,null,null,null,"2021-05-14","14:20:00",28100,28125,28085,28100,9834]
["2021-05-17","17:40:00",27990,28000,27980,28000,151,null,null,null,null,null,null,null,"2021-05-17","17:40:00",27995,28005,27980,27995,3420]
["2021-05-17","19:10:00",28020,28030,28010,28030,107,null,null,null,null,null,null,null,"2021-05-17","19:10:00",28015,28025,28005,28025,2586]
["2021-05-17","22:40:00",28070,28140,28070,28120,397,null,null,null,null,null,null,null,"2021-05-17","22:40:00",28070,28140,28070,28110,12233]
["2021-05-17","00:50:00",28250,28250,28220,28220,158,null,null,null,null,null,null,null,"2021-05-17","00:50:00",28255,28260,28220,28220,2964]
["2021-05-17","02:20:00",28250,28250,28250,28250,73,null,null,null,null,null,null,null,"2021-05-17","02:20:00",28240,28260,28240,28260,1467]
["2021-05-17","03:50:00",28310,28320,28300,28300,101,null,null,null,null,null,null,null,"2021-05-17","03:50:00",28310,28320,28290,28305,2278]
["2021-05-17","09:00:00",28330,28340,28190,28240,2101,null,null,null,null,null,null,null,"2021-05-17","09:00:00",28330,28345,28185,28240,38480]
["2021-05-17","10:30:00",27970,28010,27950,28010,712,null,null,null,null,null,null,null,"2021-05-17","10:30:00",27965,28010,27945,28005,13533]
["2021-05-17","12:40:00",27680,27730,27670,27730,569,null,null,null,null,null,null,null,"2021-05-17","12:40:00",27680,27730,27670,27725,10701]
["2021-05-17","14:10:00",27870,27870,27800,27810,375,null,null,null,null,null,null,null,"2021-05-17","14:10:00",27870,27875,27800,27815,8776]
["2021-05-18","18:50:00",27810,27820,27790,27820,157,null,null,null,null,null,null,null,"2021-05-18","18:50:00",27810,27820,27780,27810,2958]
["2021-05-18","21:00:00",27680,27710,27670,27690,172,null,null,null,null,null,null,null,"2021-05-18","21:00:00",27680,27710,27665,27695,4765]
["2021-05-18","22:30:00",27740,27780,27730,27780,443,null,null,null,null,null,null,null,"2021-05-18","22:30:00",27740,27780,27725,27775,13067]
["2021-05-18","00:40:00",27710,27740,27710,27720,166,null,null,null,null,null,null,null,"2021-05-18","00:40:00",27710,27740,27705,27715,3666]
["2021-05-18","02:10:00",27710,27710,27690,27690,86,null,null,null,null,null,null,null,"2021-05-18","02:10:00",27705,27715,27680,27685,2064]
["2021-05-18","03:40:00",27680,27700,27680,27700,33,null,null,null,null,null,null,null,"2021-05-18","03:40:00",27680,27705,27680,27695,1282]
["2021-05-18","08:50:00",27940,27970,27910,27970,606,null,null,null,null,null,null,null,"2021-05-18","08:50:00",27940,27980,27900,27960,12572]
["2021-05-18","10:20:00",28300,28410,28290,28400,2914,null,null,null,null,null,null,null,"2021-05-18","10:20:00",28295,28410,28290,28400,35906]
["2021-05-18","13:50:00",28450,28480,28440,28470,896,null,null,null,null,null,null,null,"2021-05-18","13:50:00",28445,28475,28435,28475,8165]
["2021-05-19","17:10:00",28380,28380,28360,28370,363,null,null,null,null,null,null,null,"2021-05-19","17:10:00",28380,28380,28360,28375,5303]
["2021-05-19","19:00:00",28340,28370,28340,28360,93,null,null,null,null,null,null,null,"2021-05-19","19:00:00",28340,28370,28340,28360,3775]
["2021-05-19","20:40:00",28340,28340,28320,28340,61,null,null,null,null,null,null,null,"2021-05-19","20:40:00",28335,28345,28315,28335,2927]
["2021-05-19","22:10:00",28270,28280,28270,28280,98,null,null,null,null,null,null,null,"2021-05-19","22:10:00",28270,28285,28270,28285,2444]
["2021-05-19","23:40:00",28300,28320,28280,28320,183,null,null,null,null,null,null,null,"2021-05-19","23:40:00",28295,28325,28275,28325,5874]
["2021-05-19","01:50:00",28270,28280,28250,28260,42,null,null,null,null,null,null,null,"2021-05-19","01:50:00",28275,28280,28255,28260,888]
["2021-05-19","03:20:00",28250,28260,28230,28240,49,null,null,null,null,null,null,null,"2021-05-19","03:20:00",28255,28260,28230,28235,1643]
["2021-05-19","09:50:00",28090,28110,28050,28070,818,null,null,null,null,null,null,null,"2021-05-19","09:50:00",28095,28110,28055,28070,14563]
["2021-05-19","12:00:00",27940,27950,27930,27950,203,null,null,null,null,null,null,null,"2021-05-19","12:00:00",27945,27960,27925,27950,5057]
["2021-05-19","13:30:00",27990,27990,27970,27980,294,null,null,null,null,null,null,null,"2021-05-19","13:30:00",27985,27995,27975,27975,4869]
["2021-05-20","16:50:00",27970,27980,27880,27910,610,null,null,null,null,null,null,null,"2021-05-20","16:50:00",27975,27980,27880,27910,10747]
["2021-05-20","18:20:00",27930,27940,27910,27930,183,null,null,null,null,null,null,null,"2021-05-20","18:20:00",27935,27940,27915,27925,4539]
["2021-05-20","19:50:00",27920,27940,27920,27930,124,null,null,null,null,null,null,null,"2021-05-20","19:50:00",27915,27935,27910,27930,2906]
["2021-05-20","22:00:00",27720,27750,27700,27730,526,null,null,null,null,null,null,null,"2021-05-20","22:00:00",27725,27760,27695,27725,14307]
["2021-05-20","23:30:00",27710,27710,27640,27640,438,null,null,null,null,null,null,null,"2021-05-20","23:30:00",27710,27710,27640,27640,13838]
["2021-05-20","01:40:00",27880,27910,27880,27890,171,null,null,null,null,null,null,null,"2021-05-20","01:40:00",27880,27905,27870,27885,4393]
["2021-05-20","05:10:00",27950,27960,27950,27960,66,null,null,null,null,null,null,null,"2021-05-20","05:10:00",27955,27970,27945,27955,1396]
["2021-05-20","09:40:00",28130,28130,28030,28030,1109,null,null,null,null,null,null,null,"2021-05-20","09:40:00",28125,28130,28025,28025,20373]
["2021-05-20","11:50:00",28040,28040,27990,27990,205,null,null,null,null,null,null,null,"2021-05-20","11:50:00",28045,28050,27990,27990,4987]
["2021-05-20","13:20:00",28070,28080,28070,28080,203,null,null,null,null,null,null,null,"2021-05-20","13:20:00",28065,28090,28065,28080,4310]
["2021-05-20","14:50:00",28110,28110,28090,28100,697,null,null,null,null,null,null,null,"2021-05-20","14:50:00",28115,28115,28090,28090,10181]
["2021-05-21","18:10:00",27950,27970,27940,27940,170,null,null,null,null,null,null,null,"2021-05-21","18:10:00",27955,27975,27935,27940,3939]
["2021-05-21","19:40:00",27940,27970,27940,27950,137,null,null,null,null,null,null,null,"2021-05-21","19:40:00",27940,27965,27935,27955,4320]
["2021-05-21","21:50:00",28070,28080,28070,28070,105,null,null,null,null,null,null,null,"2021-05-21","21:50:00",28065,28080,28060,28075,3615]
["2021-05-21","01:20:00",28210,28210,28190,28190,116,null,null,null,null,null,null,null,"2021-05-21","01:20:00",28215,28220,28180,28180,4689]
["2021-05-21","02:50:00",28200,28200,28160,28180,70,null,null,null,null,null,null,null,"2021-05-21","02:50:00",28205,28205,28155,28185,3230]
["2021-05-21","05:00:00",28230,28230,28220,28230,15,null,null,null,null,null,null,null,"2021-05-21","05:00:00",28235,28235,28215,28230,744]
["2021-05-21","09:30:00",28340,28410,28310,28370,1035,null,null,null,null,null,null,null,"2021-05-21","09:30:00",28345,28415,28305,28380,21005]
["2021-05-21","11:40:00",28220,28250,28200,28250,339,null,null,null,null,null,null,null,"2021-05-21","11:40:00",28220,28250,28200,28245,6509]
["2021-05-21","13:10:00",28280,28310,28280,28300,297,null,null,null,null,null,null,null,"2021-05-21","13:10:00",28270,28310,28270,28300,9641]
["2021-05-21","14:40:00",28310,28320,28280,28280,388,null,null,null,null,null,null,null,"2021-05-21","14:40:00",28310,28315,28280,28285,9171]
["2021-05-24","18:00:00",28310,28330,28310,28330,121,null,null,null,null,null,null,null,"2021-05-24","18:00:00",28310,28335,28310,28325,4579]
["2021-05-24","21:30:00",28380,28400,28370,28390,88,null,null,null,null,null,null,null,"2021-05-24","21:30:00",28385,28395,28370,28385,4966]
["2021-05-24","23:00:00",28460,28460,28410,28430,395,null,null,null,null,null,null,null,"2021-05-24","23:00:00",28465,28470,28405,28435,10881]
["2021-05-24","01:10:00",28310,28340,28310,28330,98,null,null,null,null,null,null,null,"2021-05-24","01:10:00",28315,28345,28310,28340,4007]
["2021-05-24","02:40:00",28380,28380,28360,28380,69,null,null,null,null,null,null,null,"2021-05-24","02:40:00",28380,28380,28360,28380,1599]
["2021-05-24","04:50:00",28390,28410,28370,28380,142,null,null,null,null,null,null,null,"2021-05-24","04:50:00",28395,28420,28370,28380,4512]
["2021-05-24","09:20:00",28570,28580,28510,28530,973,null,null,null,null,null,null,null,"2021-05-24","09:20:00",28575,28580,28515,28530,20106]
["2021-05-24","10:50:00",28450,28460,28440,28460,287,null,null,null,null,null,null,null,"2021-05-24","10:50:00",28445,28465,28430,28460,5404]
["2021-05-24","13:00:00",28440,28450,28440,28450,175,null,null,null,null,null,null,null,"2021-05-24","13:00:00",28445,28455,28430,28455,4023]
["2021-05-25","17:40:00",28350,28370,28350,28360,107,null,null,null,null,null,null,null,"2021-05-25","17:40:00",28345,28375,28345,28365,2533]
["2021-05-25","19:10:00",28390,28390,28390,28390,41,null,null,null,null,null,null,null,"2021-05-25","19:10:00",28380,28395,28380,28385,725]
["2021-05-25","21:20:00",28380,28380,28380,28380,58,null,null,null,null,null,null,null,"2021-05-25","21:20:00",28380,28385,28370,28380,1017]
["2021-05-25","22:50:00",28440,28460,28430,28450,214,null,null,null,null,null,null,null,"2021-05-25","22:50:00",28440,28460,28435,28450,3864]
["2021-05-25","01:00:00",28470,28480,28460,28460,69,null,null,null,null,null,null,null,"2021-05-25","01:00:00",28465,28480,28455,28455,2592]
["2021-05-25","02:30:00",28490,28490,28480,28480,30,null,null,null,null,null,null,null,"2021-05-25","02:30:00",28480,28490,28470,28475,1100]
["2021-05-25","04:00:00",28530,28530,28520,28520,33,null,null,null,null,null,null,null,"2021-05-25","04:00:00",28530,28535,28515,28525,937]
["2021-05-25","09:10:00",28490,28500,28470,28490,675,null,null,null,null,null,null,null,"2021-05-25","09:10:00",28500,28500,28460,28490,14594]
["2021-05-25","12:40:00",28560,28560,28550,28560,126,null,null,null,null,null,null,null,"2021-05-25","12:40:00",28555,28555,28540,28555,2759]
["2021-05-25","12:50:00",28560,28560,28540,28540,141,null,null,null,null,null,null,null,"2021-05-25","12:50:00",28550,28555,28540,28540,1402]
["2021-05-26","17:30:00",28560,28580,28550,28570,137,null,null,null,null,null,null,null,"2021-05-26","17:30:00",28565,28580,28560,28580,3193]
["2021-05-26","19:00:00",28580,28590,28580,28590,110,null,null,null,null,null,null,null,"2021-05-26","19:00:00",28580,28595,28575,28590,1861]
["2021-05-26","21:10:00",28580,28580,28580,28580,21,null,null,null,null,null,null,null,"2021-05-26","21:10:00",28585,28585,28570,28575,1953]
["2021-05-26","22:40:00",28610,28610,28540,28550,342,null,null,null,null,null,null,null,"2021-05-26","22:40:00",28605,28620,28540,28540,10322]
["2021-05-26","00:10:00",28470,28490,28420,28440,426,null,null,null,null,null,null,null,"2021-05-26","00:10:00",28470,28490,28425,28440,10236]
["2021-05-26","02:20:00",28480,28480,28470,28470,34,null,null,null,null,null,null,null,"2021-05-26","02:20:00",28475,28480,28470,28475,1274]
["2021-05-26","08:50:00",28420,28430,28380,28410,480,null,null,null,null,null,null,null,"2021-05-26","08:50:00",28420,28425,28385,28410,8272]
["2021-05-26","09:00:00",28410,28550,28400,28540,2582,null,null,null,null,null,null,null,"2021-05-26","09:00:00",28410,28545,28390,28540,42649]
["2021-05-26","12:30:00",28640,28650,28640,28650,370,null,null,null,null,null,null,null,"2021-05-26","12:30:00",28645,28655,28635,28655,7147]
["2021-05-26","14:00:00",28660,28670,28650,28660,372,null,null,null,null,null,null,null,"2021-05-26","14:00:00",28665,28670,28645,28660,5590]
["2021-05-27","17:20:00",28610,28610,28600,28610,125,null,null,null,null,null,null,null,"2021-05-27","17:20:00",28605,28615,28595,28610,1798]
["2021-05-27","18:50:00",28600,28600,28600,28600,88,null,null,null,null,null,null,null,"2021-05-27","18:50:00",28605,28605,28590,28595,1827]
["2021-05-27","20:20:00",28610,28620,28600,28610,84,null,null,null,null,null,null,null,"2021-05-27","20:20:00",28605,28620,28600,28605,2091]
["2021-05-27","22:30:00",28600,28640,28590,28600,403,null,null,null,null,null,null,null,"2021-05-27","22:30:00",28595,28645,28590,28605,10571]
["2021-05-27","02:00:00",28620,28630,28620,28620,49,null,null,null,null,null,null,null,"2021-05-27","02:00:00",28625,28640,28610,28615,2280]
["2021-05-27","02:10:00",28620,28620,28620,28620,37,null,null,null,null,null,null,null,"2021-05-27","02:10:00",28615,28625,28615,28625,1265]
["2021-05-27","08:45:00",28550,28570,28550,28560,728,null,null,null,null,null,null,null,"2021-05-27","08:45:00",28550,28575,28550,28560,9375]
["2021-05-27","10:10:00",28390,28400,28350,28390,1049,null,null,null,null,null,null,null,"2021-05-27","10:10:00",28395,28405,28355,28385,18519]
["2021-05-27","12:20:00",28480,28480,28470,28470,154,null,null,null,null,null,null,null,"2021-05-27","12:20:00",28475,28480,28460,28465,2661]
["2021-05-27","13:50:00",28500,28530,28500,28520,448,null,null,null,null,null,null,null,"2021-05-27","13:50:00",28510,28530,28500,28515,8392]
["2021-05-28","17:10:00",28540,28560,28530,28540,183,null,null,null,null,null,null,null,"2021-05-28","17:10:00",28535,28555,28535,28540,3969]
["2021-05-28","18:40:00",28550,28550,28540,28550,87,null,null,null,null,null,null,null,"2021-05-28","18:40:00",28545,28555,28540,28550,1274]
["2021-05-28","22:10:00",28760,28770,28750,28770,268,null,null,null,null,null,null,null,"2021-05-28","22:10:00",28760,28775,28755,28765,5939]
["2021-05-28","22:20:00",28770,28790,28770,28780,198,null,null,null,null,null,null,null,"2021-05-28","22:20:00",28765,28795,28765,28780,5030]
["2021-05-28","01:50:00",28810,28810,28810,28810,23,null,null,null,null,null,null,null,"2021-05-28","01:50:00",28805,28815,28800,28810,1200]
["2021-05-28","03:20:00",28790,28800,28780,28800,35,null,null,null,null,null,null,null,"2021-05-28","03:20:00",28790,28800,28780,28800,1665]
["2021-05-28","05:30:00",28880,28880,28880,28880,70,null,null,null,null,null,null,null,"2021-05-28","05:30:00",28880,28880,28880,28880,1684]
["2021-05-28","10:00:00",29020,29080,29020,29070,982,null,null,null,null,null,null,null,"2021-05-28","10:00:00",29025,29085,29020,29065,16522]
["2021-05-28","12:10:00",29170,29180,29150,29180,401,null,null,null,null,null,null,null,"2021-05-28","12:10:00",29165,29185,29155,29185,5368]
["2021-05-28","13:40:00",29150,29170,29150,29160,282,null,null,null,null,null,null,null,"2021-05-28","13:40:00",29145,29170,29145,29160,3255]
["2021-05-31","18:20:00",29070,29080,29070,29080,177,null,null,null,null,null,null,null,"2021-05-31","18:20:00",29070,29085,29065,29085,3381]
["2021-05-31","18:30:00",29080,29080,29070,29070,98,null,null,null,null,null,null,null,"2021-05-31","18:30:00",29085,29090,29070,29080,2146]
["2021-05-31","22:00:00",29090,29090,29090,29090,16,null,null,null,null,null,null,null,"2021-05-31","22:00:00",29090,29095,29080,29085,1020]
["2021-05-31","00:10:00",29120,29120,29110,29120,69,null,null,null,null,null,null,null,"2021-05-31","00:10:00",29115,29120,29105,29120,2005]
["2021-05-31","01:40:00",29110,29110,29100,29100,95,null,null,null,null,null,null,null,"2021-05-31","01:40:00",29105,29110,29095,29095,1924]
["2021-05-31","03:10:00",29070,29070,29070,29070,57,null,null,null,null,null,null,null,"2021-05-31","03:10:00",29070,29075,29065,29075,894]
["2021-05-31","05:20:00",29020,29030,29010,29020,30,null,null,null,null,null,null,null,"2021-05-31","05:20:00",29020,29030,29015,29025,740]
["2021-05-31","09:50:00",29060,29060,29010,29050,317,null,null,null,null,null,null,null,"2021-05-31","09:50:00",29065,29065,29015,29050,8529]
["2021-05-31","13:20:00",28830,28850,28830,28840,394,null,null,null,null,null,null,null,"2021-05-31","13:20:00",28840,28850,28830,28840,6709]
["2021-05-31","13:30:00",28840,28850,28830,28840,394,null,null,null,null,null,null,null,"2021-05-31","13:30:00",28840,28850,28835,28845,3733]
["2021-06-01","18:10:00",29030,29030,29030,29030,21,null,null,null,null,null,null,null,"2021-06-01","18:10:00",29020,29030,29020,29025,1736]
["2021-06-01","20:20:00",28990,28990,28990,28990,4,null,null,null,null,null,null,null,"2021-06-01","20:20:00",29000,29000,28990,28995,644]
["2021-06-01","21:10:00",28980,28980,28980,28980,42,null,null,null,null,null,null,null,"2021-06-01","21:10:00",28985,28985,28975,28980,835]
["2021-06-01","23:10:00",28940,28940,28930,28940,45,null,null,null,null,null,null,null,"2021-06-01","23:10:00",28950,28950,28935,28940,1200]
["2021-06-01","01:20:00",28920,28920,28900,28900,25,null,null,null,null,null,null,null,"2021-06-01","01:20:00",28920,28925,28895,28900,1301]
["2021-06-01","02:50:00",28940,28940,28940,28940,0,null,null,null,null,null,null,null,"2021-06-01","02:50:00",28940,28940,28935,28935,27]
["2021-06-01","09:20:00",28850,28940,28850,28940,1301,null,null,null,null,null,null,null,"2021-06-01","09:20:00",28845,28945,28840,28940,23728]
["2021-06-01","09:30:00",28940,29000,28940,28980,1231,null,null,null,null,null,null,null,"2021-06-01","09:30:00",28935,29000,28935,28980,26060]
["2021-06-01","13:00:00",28740,28760,28730,28760,213,null,null,null,null,null,null,null,"2021-06-01","13:00:00",28735,28760,28735,28760,4056]
["2021-06-01","15:10:00",28760,28760,28760,28760,2005,null,null,null,null,null,null,null,"2021-06-01","15:10:00",28775,28775,28760,28760,4991]
["2021-06-02","17:50:00",28880,28920,28880,28920,362,null,null,null,null,null,null,null,"2021-06-02","17:50:00",28880,28925,28880,28915,7253]
["2021-06-02","19:20:00",28920,28920,28890,28900,83,null,null,null,null,null,null,null,"2021-06-02","19:20:00",28920,28920,28900,28900,1431]
["2021-06-02","21:30:00",28970,28970,28940,28940,209,null,null,null,null,null,null,null,"2021-06-02","21:30:00",28970,28975,28935,28940,3758]
["2021-06-02","23:00:00",28890,28900,28850,28850,699,null,null,null,null,null,null,null,"2021-06-02","23:00:00",28885,28905,28840,28845,13017]
["2021-06-02","01:10:00",28800,28800,28780,28780,148,null,null,null,null,null,null,null,"2021-06-02","01:10:00",28800,28800,28775,28785,3215]
["2021-06-02","02:40:00",28740,28740,28730,28740,76,null,null,null,null,null,null,null,"2021-06-02","02:40:00",28745,28745,28725,28735,2333]
["2021-06-02","09:10:00",28660,28810,28630,28790,1782,null,null,null,null,null,null,null,"2021-06-02","09:10:00",28665,28810,28630,28785,37344]
["2021-06-02","11:20:00",28920,28960,28920,28950,702,null,null,null,null,null,null,null,"2021-06-02","11:20:00",28920,28960,28915,28945,11917]
["2021-06-02","12:50:00",29000,29000,28970,28970,320,null,null,null,null,null,null,null,"2021-06-02","12:50:00",28995,29005,28965,28965,6487]
["2021-06-02","14:20:00",28950,28960,28940,28950,366,null,null,null,null,null,null,null,"2021-06-02","14:20:00",28945,28960,28930,28945,6461]
["2021-06-03","17:40:00",28870,28870,28840,28860,397,null,null,null,null,null,null,null,"2021-06-03","17:40:00",28880,28880,28845,28865,4218]
["2021-06-03","19:10:00",28890,28900,28890,28890,342,null,null,null,null,null,null,null,"2021-06-03","19:10:00",28890,28910,28885,28895,3381]
["2021-06-03","21:20:00",28890,28910,28890,28910,258,null,null,null,null,null,null,null,"2021-06-03","21:20:00",28885,28920,28885,28910,2857]
["2021-06-03","22:50:00",28950,28960,28940,28950,82,null,null,null,null,null,null,null,"2021-06-03","22:50:00",28960,28960,28940,28945,4151]
["2021-06-03","02:20:00",28880,28880,28850,28860,143,null,null,null,null,null,null,null,"2021-06-03","02:20:00",28880,28885,28845,28865,3269]
["2021-06-03","04:30:00",28860,28860,28850,28860,40,null,null,null,null,null,null,null,"2021-06-03","04:30:00",28850,28860,28840,28855,1992]
["2021-06-03","09:00:00",28890,29100,28860,29070,3788,null,null,null,null,null,null,null,"2021-06-03","09:00:00",28890,29110,28860,29060,57924]
["2021-06-03","10:30:00",29110,29130,29110,29130,484,null,null,null,null,null,null,null,"2021-06-03","10:30:00",29120,29140,29110,29140,9906]
["2021-06-03","12:40:00",29050,29060,29040,29050,358,null,null,null,null,null,null,null,"2021-06-03","12:40:00",29055,29060,29035,29050,8103]
["2021-06-03","14:10:00",29090,29090,29070,29080,187,null,null,null,null,null,null,null,"2021-06-03","14:10:00",29090,29095,29070,29085,3813]
["2021-06-04","17:30:00",29020,29070,29020,29060,859,null,null,null,null,null,null,null,"2021-06-04","17:30:00",29020,29065,29010,29055,7794]
["2021-06-04","19:00:00",29020,29020,28960,28970,488,null,null,null,null,null,null,null,"2021-06-04","19:00:00",29020,29020,28955,28965,7170]
["2021-06-04","22:30:00",28940,28950,28910,28910,497,null,null,null,null,null,null,null,"2021-06-04","22:30:00",28935,28955,28905,28910,10323]
["2021-06-04","00:40:00",29000,29010,28990,28990,183,null,null,null,null,null,null,null,"2021-06-04","00:40:00",29000,29015,28985,28995,4282]
["2021-06-04","02:10:00",29000,29000,28980,29000,66,null,null,null,null,null,null,null,"2021-06-04","02:10:00",29000,29005,28985,29000,1496]
["2021-06-04","04:20:00",28970,28990,28970,28990,55,null,null,null,null,null,null,null,"2021-06-04","04:20:00",28970,28990,28960,28990,1092]
["2021-06-04","08:50:00",28900,28910,28870,28900,758,null,null,null,null,null,null,null,"2021-06-04","08:50:00",28905,28920,28860,28900,11551]
["2021-06-04","10:20:00",28800,28850,28800,28850,281,null,null,null,null,null,null,null,"2021-06-04","10:20:00",28810,28855,28800,28840,8447]
["2021-06-04","12:30:00",28970,29000,28950,28960,858,null,null,null,null,null,null,null,"2021-06-04","12:30:00",28970,28995,28945,28955,16940]
["2021-06-04","14:00:00",28950,28950,28900,28900,606,null,null,null,null,null,null,null,"2021-06-04","14:00:00",28945,28950,28900,28900,10604]
["2021-06-07","18:40:00",28950,28950,28940,28940,100,null,null,null,null,null,null,null,"2021-06-07","18:40:00",28950,28955,28935,28945,2161]
["2021-06-07","20:50:00",28970,28970,28960,28960,104,null,null,null,null,null,null,null,"2021-06-07","20:50:00",28965,28970,28955,28965,1511]
["2021-06-07","22:20:00",29020,29022,29010,29020,73,null,null,null,null,null,null,null,"2021-06-07","22:20:00",29020,29030,29010,29025,3245]
["2021-06-07","00:30:00",29080,29090,29080,29080,89,null,null,null,null,null,null,null,"2021-06-07","00:30:00",29085,29090,29075,29080,2044]
["2021-06-07","02:00:00",29110,29120,29110,29120,55,null,null,null,null,null,null,null,"2021-06-07","02:00:00",29105,29120,29105,29120,1432]
["2021-06-07","03:30:00",29140,29160,29140,29160,138,null,null,null,null,null,null,null,"2021-06-07","03:30:00",29135,29160,29135,29160,3003]
["2021-06-07","08:45:00",29230,29240,29200,29240,1505,null,null,null,null,null,null,null,"2021-06-07","08:45:00",29230,29245,29205,29240,12244]
["2021-06-07","10:10:00",29030,29070,29030,29060,1372,null,null,null,null,null,null,null,"2021-06-07","10:10:00",29030,29070,29025,29065,10780]
["2021-06-07","12:20:00",29050,29050,29030,29043,233,null,null,null,null,null,null,null,"2021-06-07","12:20:00",29050,29050,29025,29045,3112]
["2021-06-08","17:00:00",29025,29035,29010,29030,390,null,null,null,null,null,null,null,"2021-06-08","17:00:00",29030,29035,29010,29030,3150]
["2021-06-08","18:30:00",29020,29024,29020,29020,142,null,null,null,null,null,null,null,"2021-06-08","18:30:00",29015,29030,29010,29030,1159]
["2021-06-08","20:40:00",29060,29060,29060,29060,17,null,null,null,null,null,null,null,"2021-06-08","20:40:00",29055,29070,29055,29060,1178]
["2021-06-08","22:10:00",29060,29064,29050,29050,176,null,null,null,null,null,null,null,"2021-06-08","22:10:00",29065,29065,29040,29045,3056]
["2021-06-08","23:40:00",28970,28970,28950,28960,155,null,null,null,null,null,null,null,"2021-06-08","23:40:00",28970,28980,28950,28960,5723]
["2021-06-08","01:50:00",29090,29110,29090,29105,133,null,null,null,null,null,null,null,"2021-06-08","01:50:00",29095,29115,29095,29105,3319]
["2021-06-08","03:20:00",29120,29120,29100,29120,43,null,null,null,null,null,null,null,"2021-06-08","03:20:00",29120,29125,29110,29120,895]
["2021-06-08","05:30:00",29150,29150,29150,29150,55,null,null,null,null,null,null,null,"2021-06-08","05:30:00",29150,29150,29150,29150,1249]
["2021-06-08","12:00:00",29010,29038,29010,29038,458,null,null,null,null,null,null,null,"2021-06-08","12:00:00",29015,29040,29010,29035,4342]
["2021-06-08","13:30:00",29050,29090,29050,29050,668,null,null,null,null,null,null,null,"2021-06-08","13:30:00",29050,29085,29050,29054,10367]
["2021-06-09","16:50:00",29050,29060,29050,29060,431,null,null,null,null,null,null,null,"2021-06-09","16:50:00",29055,29060,29050,29060,2135]
["2021-06-09","18:20:00",29110,29126,29110,29120,145,null,null,null,null,null,null,null,"2021-06-09","18:20:00",29110,29130,29110,29115,2735]
["2021-06-09","19:50:00",29060,29080,29060,29070,1714,null,null,null,null,null,null,null,"2021-06-09","19:50:00",29065,29075,29055,29065,2531]
["2021-06-09","22:00:00",29080,29080,29080,29080,59,null,null,null,null,null,null,null,"2021-06-09","22:00:00",29080,29085,29070,29080,1033]
["2021-06-09","23:30:00",29050,29050,29040,29050,238,null,null,null,null,null,null,null,"2021-06-09","23:30:00",29045,29055,29035,29045,3898]
["2021-06-09","01:40:00",29030,29030,29020,29025,75,null,null,null,null,null,null,null,"2021-06-09","01:40:00",29025,29035,29010,29025,2112]
["2021-06-09","05:10:00",29000,29000,28990,28990,16,null,null,null,null,null,null,null,"2021-06-09","05:10:00",28990,29000,28990,28990,376]
["2021-06-09","09:40:00",28890,28900,28860,28866,1021,null,null,null,null,null,null,null,"2021-06-09","09:40:00",28890,28900,28860,28860,13823]
["2021-06-09","11:50:00",28916,28920,28906,28920,441,null,null,null,null,null,null,null,"2021-06-09","11:50:00",28915,28920,28900,28916,1487]
["2021-06-09","13:20:00",28880,28897,28880,28897,239,null,null,null,null,null,null,null,"2021-06-09","13:20:00",28880,28895,28880,28892,2389]
["2021-06-10","16:40:00",28860,28870,28850,28850,568,null,null,null,null,null,null,null,"2021-06-10","16:40:00",28865,28865,28845,28845,2022]
["2021-06-10","18:10:00",28840,28840,28820,28830,289,null,null,null,null,null,null,null,"2021-06-10","18:10:00",28835,28845,28815,28825,3626]
["2021-06-10","19:40:00",28810,28830,28810,28830,98,null,null,null,null,null,null,null,"2021-06-10","19:40:00",28815,28835,28815,28830,1671]
["2021-06-10","21:50:00",28830,28840,28830,28835,178,null,null,null,null,null,null,null,"2021-06-10","21:50:00",28830,28845,28820,28840,1986]
["2021-06-10","01:20:00",28890,28900,28890,28890,49,null,null,null,null,null,null,null,"2021-06-10","01:20:00",28890,28905,28890,28900,691]
["2021-06-10","02:50:00",28920,28920,28920,28920,44,null,null,null,null,null,null,null,"2021-06-10","02:50:00",28920,28925,28915,28925,1008]
["2021-06-10","05:00:00",28820,28830,28810,28820,256,null,null,null,null,null,null,null,"2021-06-10","05:00:00",28820,28830,28815,28825,745]
["2021-06-10","09:30:00",28920,28929,28900,28910,327,null,null,null,null,null,null,null,"2021-06-10","09:30:00",28925,28930,28900,28915,2822]
["2021-06-10","11:40:00",28971,28980,28950,28961,755,null,null,null,null,null,null,null,"2021-06-10","11:40:00",28977,28985,28955,28960,1840]
["2021-06-10","13:10:00",28980,28990,28970,28970,329,null,null,null,null,null,null,null,"2021-06-10","13:10:00",28985,28990,28975,28975,1623]
["2021-06-10","14:40:00",28960,28970,28950,28960,240,null,null,null,null,null,null,null,"2021-06-10","14:40:00",28965,28970,28950,28960,1706]
["2021-06-11","18:00:00",28880,28890,28880,28880,62,null,null,null,null,null,null,null,"2021-06-11","18:00:00",28880,28885,28875,28880,2024]
["2021-06-11","21:30:00",28910,28970,28880,28970,802,null,null,null,null,null,null,null,"2021-06-11","21:30:00",28915,28980,28870,28980,18340]
["2021-06-11","23:40:00",29000,29000,28960,28980,422,null,null,null,null,null,null,null,"2021-06-11","23:40:00",29000,29000,28965,28975,9389]
["2021-06-11","01:10:00",28980,28980,28970,28980,59,null,null,null,null,null,null,null,"2021-06-11","01:10:00",28975,28990,28965,28985,2303]
["2021-06-11","02:40:00",29010,29010,29010,29010,31,null,null,null,null,null,null,null,"2021-06-11","02:40:00",29005,29015,29005,29015,579]
["2021-06-11","04:50:00",28940,28950,28930,28940,148,null,null,null,null,null,null,null,"2021-06-11","04:50:00",28940,28955,28935,28945,2922]
["2021-06-11","09:20:00",28980,28990,28840,28860,1415,null,null,null,null,null,null,null,"2021-06-11","09:20:00",28985,29000,28840,28865,30563]
["2021-06-11","10:50:00",28970,28990,28960,28960,270,null,null,null,null,null,null,null,"2021-06-11","10:50:00",28965,28995,28955,28955,7479]
["2021-06-11","13:00:00",28920,28930,28910,28910,115,null,null,null,null,null,null,null,"2021-06-11","13:00:00",28915,28930,28910,28920,2458]
["2021-06-14","17:40:00",28920,28920,28910,28910,98,null,null,null,null,null,null,null,"2021-06-14","17:40:00",28925,28925,28905,28910,1359]
["2021-06-14","19:50:00",28970,28980,28970,28980,158,null,null,null,null,null,null,null,"2021-06-14","19:50:00",28965,28985,28965,28980,2751]
["2021-06-14","21:20:00",28970,28970,28970,28970,42,null,null,null,null,null,null,null,"2021-06-14","21:20:00",28965,28975,28965,28970,742]
["2021-06-14","22:50:00",28970,28980,28960,28960,128,null,null,null,null,null,null,null,"2021-06-14","22:50:00",28965,28980,28950,28965,3927]
["2021-06-14","01:10:00",28940,28950,28940,28950,32,null,null,null,null,null,null,null,"2021-06-14","01:10:00",28945,28955,28935,28945,1514]
["2021-06-14","02:20:00",28940,28950,28940,28940,10,null,null,null,null,null,null,null,"2021-06-14","02:20:00",28945,28945,28940,28945,44]
["2021-06-14","03:50:00",28940,28950,28940,28950,31,null,null,null,null,null,null,null,"2021-06-14","03:50:00",28950,28955,28945,28955,632]
["2021-06-14","09:00:00",29100,29170,29010,29040,2599,null,null,null,null,null,null,null,"2021-06-14","09:00:00",29105,29175,29005,29040,50693]
["2021-06-14","12:30:00",29080,29090,29060,29090,449,null,null,null,null,null,null,null,"2021-06-14","12:30:00",29085,29095,29065,29090,9764]
["2021-06-14","14:40:00",29120,29120,29110,29120,477,null,null,null,null,null,null,null,"2021-06-14","14:40:00",29110,29120,29105,29115,6980]
["2021-06-15","17:20:00",29130,29130,29110,29120,201,null,null,null,null,null,null,null,"2021-06-15","17:20:00",29130,29140,29115,29130,3077]
["2021-06-15","18:50:00",29130,29150,29130,29140,84,null,null,null,null,null,null,null,"2021-06-15","18:50:00",29140,29150,29135,29145,1954]
["2021-06-15","21:00:00",29120,29120,29100,29110,48,null,null,null,null,null,null,null,"2021-06-15","21:00:00",29110,29115,29105,29110,1361]
["2021-06-15","22:30:00",29110,29120,29090,29110,123,null,null,null,null,null,null,null,"2021-06-15","22:30:00",29110,29115,29095,29110,4354]
["2021-06-15","00:40:00",29130,29130,29120,29120,75,null,null,null,null,null,null,null,"2021-06-15","00:40:00",29125,29130,29120,29125,2227]
["2021-06-15","02:10:00",29120,29120,29120,29120,12,null,null,null,null,null,null,null,"2021-06-15","02:10:00",29125,29130,29120,29125,311]
["2021-06-15","08:45:00",29270,29300,29260,29290,887,null,null,null,null,null,null,null,"2021-06-15","08:45:00",29275,29295,29255,29290,11043]
["2021-06-15","10:50:00",29350,29360,29330,29340,319,null,null,null,null,null,null,null,"2021-06-15","10:50:00",29355,29360,29335,29340,6314]
["2021-06-15","12:20:00",29360,29380,29360,29370,244,null,null,null,null,null,null,null,"2021-06-15","12:20:00",29360,29375,29355,29365,4095]
["2021-06-15","13:50:00",29400,29410,29400,29410,35,null,null,null,null,null,null,null,"2021-06-15","13:50:00",29405,29415,29400,29415,3020]
["2021-06-16","17:10:00",29390,29400,29390,29400,234,null,null,null,null,null,null,null,"2021-06-16","17:10:00",29400,29410,29385,29395,2983]
["2021-06-16","18:40:00",29400,29400,29400,29400,43,null,null,null,null,null,null,null,"2021-06-16","18:40:00",29400,29405,29395,29395,1865]
["2021-06-16","20:50:00",29370,29380,29370,29370,55,null,null,null,null,null,null,null,"2021-06-16","20:50:00",29380,29380,29370,29375,1105]
["2021-06-16","22:20:00",29360,29360,29360,29360,42,null,null,null,null,null,null,null,"2021-06-16","22:20:00",29360,29370,29355,29355,1075]
["2021-06-16","01:50:00",29330,29330,29330,29330,24,null,null,null,null,null,null,null,"2021-06-16","01:50:00",29335,29335,29325,29330,1100]
["2021-06-16","04:00:00",29340,29340,29310,29320,44,null,null,null,null,null,null,null,"2021-06-16","04:00:00",29340,29340,29315,29325,1585]
["2021-06-16","05:30:00",29290,29290,29290,29290,85,null,null,null,null,null,null,null,"2021-06-16","05:30:00",29285,29285,29285,29285,1845]
["2021-06-16","10:00:00",29360,29360,29320,29350,414,null,null,null,null,null,null,null,"2021-06-16","10:00:00",29365,29370,29310,29350,13465]
["2021-06-16","12:10:00",29270,29280,29270,29280,118,null,null,null,null,null,null,null,"2021-06-16","12:10:00",29275,29285,29270,29275,3128]
["2021-06-16","13:40:00",29270,29270,29230,29230,688,null,null,null,null,null,null,null,"2021-06-16","13:40:00",29280,29280,29220,29235,14893]
["2021-06-17","17:00:00",29230,29230,29220,29230,138,null,null,null,null,null,null,null,"2021-06-17","17:00:00",29230,29235,29220,29235,3228]
["2021-06-17","18:30:00",29240,29260,29240,29250,429,null,null,null,null,null,null,null,"2021-06-17","18:30:00",29240,29255,29235,29250,2788]
["2021-06-17","22:00:00",29260,29260,29250,29250,28,null,null,null,null,null,null,null,"2021-06-17","22:00:00",29255,29260,29245,29245,1275]
["2021-06-17","00:10:00",29280,29290,29280,29290,38,null,null,null,null,null,null,null,"2021-06-17","00:10:00",29275,29290,29275,29290,1915]
["2021-06-17","01:40:00",29240,29240,29230,29240,52,null,null,null,null,null,null,null,"2021-06-17","01:40:00",29235,29245,29230,29235,1778]
["2021-06-17","03:50:00",29150,29240,29150,29230,664,null,null,null,null,null,null,null,"2021-06-17","03:50:00",29150,29240,29145,29225,10323]
["2021-06-17","05:20:00",29320,29320,29310,29310,42,null,null,null,null,null,null,null,"2021-06-17","05:20:00",29320,29320,29310,29315,1111]
["2021-06-17","09:50:00",28950,28950,28930,28950,430,null,null,null,null,null,null,null,"2021-06-17","09:50:00",28950,28955,28925,28955,10922]
["2021-06-17","12:00:00",28870,28900,28870,28900,285,null,null,null,null,null,null,null,"2021-06-17","12:00:00",28875,28900,28870,28900,6322]
["2021-06-17","13:30:00",28920,28930,28900,28920,321,null,null,null,null,null,null,null,"2021-06-17","13:30:00",28925,28930,28905,28920,4866]
["2021-06-18","18:10:00",29050,29060,29050,29060,151,null,null,null,null,null,null,null,"2021-06-18","18:10:00",29045,29065,29040,29065,3156]
["2021-06-18","20:20:00",29090,29110,29090,29100,167,null,null,null,null,null,null,null,"2021-06-18","20:20:00",29085,29105,29080,29100,4768]
["2021-06-18","21:50:00",29050,29060,29040,29040,84,null,null,null,null,null,null,null,"2021-06-18","21:50:00",29060,29060,29030,29045,2760]
["2021-06-18","00:00:00",29060,29070,29050,29050,120,null,null,null,null,null,null,null,"2021-06-18","00:00:00",29060,29070,29050,29055,4496]
["2021-06-18","01:30:00",28950,28990,28940,28990,678,null,null,null,null,null,null,null,"2021-06-18","01:30:00",28950,29000,28935,28990,8432]
["2021-06-18","03:00:00",29070,29080,29060,29060,67,null,null,null,null,null,null,null,"2021-06-18","03:00:00",29075,29080,29060,29070,1919]
["2021-06-18","05:10:00",29130,29140,29130,29140,44,null,null,null,null,null,null,null,"2021-06-18","05:10:00",29135,29140,29130,29130,756]
["2021-06-18","09:40:00",29050,29080,29040,29060,505,null,null,null,null,null,null,null,"2021-06-18","09:40:00",29055,29085,29040,29065,11646]
["2021-06-18","11:50:00",29050,29060,29050,29060,148,null,null,null,null,null,null,null,"2021-06-18","11:50:00",29045,29065,29045,29065,1732]
["2021-06-21","16:30:00",28920,28920,28870,28880,428,null,null,null,null,null,null,null,"2021-06-21","16:30:00",28915,28920,28875,28880,9641]
["2021-06-21","18:00:00",28860,28870,28860,28870,100,null,null,null,null,null,null,null,"2021-06-21","18:00:00",28855,28870,28855,28870,2942]
["2021-06-21","20:10:00",28750,28770,28740,28750,215,null,null,null,null,null,null,null,"2021-06-21","20:10:00",28755,28775,28740,28755,7753]
["2021-06-21","21:40:00",28640,28670,28620,28660,306,null,null,null,null,null,null,null,"2021-06-21","21:40:00",28640,28670,28620,28655,9405]
["2021-06-21","23:10:00",28670,28670,28620,28620,440,null,null,null,null,null,null,null,"2021-06-21","23:10:00",28660,28665,28610,28615,8650]
["2021-06-21","01:20:00",28630,28630,28600,28620,185,null,null,null,null,null,null,null,"2021-06-21","01:20:00",28625,28630,28600,28625,3752]
["2021-06-21","02:50:00",28580,28600,28580,28590,108,null,null,null,null,null,null,null,"2021-06-21","02:50:00",28580,28595,28570,28590,1750]
["2021-06-21","05:00:00",28520,28520,28500,28510,165,null,null,null,null,null,null,null,"2021-06-21","05:00:00",28520,28520,28495,28505,3465]
["2021-06-21","11:30:00",27920,27920,27820,27840,1487,null,null,null,null,null,null,null,"2021-06-21","11:30:00",27915,27925,27815,27835,22949]
["2021-06-21","13:00:00",27900,27930,27860,27930,947,null,null,null,null,null,null,null,"2021-06-21","13:00:00",27900,27930,27865,27930,15145]
["2021-06-21","15:10:00",27970,28020,27970,28020,3518,null,null,null,null,null,null,null,"2021-06-21","15:10:00",27975,28020,27970,28020,4628]
["2021-06-22","17:50:00",28280,28300,28270,28280,881,null,null,null,null,null,null,null,"2021-06-22","17:50:00",28285,28305,28265,28275,11640]
["2021-06-22","19:20:00",28330,28360,28330,28350,97,null,null,null,null,null,null,null,"2021-06-22","19:20:00",28330,28360,28325,28340,3893]
["2021-06-22","21:30:00",28310,28340,28310,28330,164,null,null,null,null,null,null,null,"2021-06-22","21:30:00",28310,28340,28305,28330,3872]
["2021-06-22","23:00:00",28360,28450,28360,28450,677,null,null,null,null,null,null,null,"2021-06-22","23:00:00",28360,28455,28355,28450,15303]
["2021-06-22","01:10:00",28530,28550,28520,28550,41,null,null,null,null,null,null,null,"2021-06-22","01:10:00",28535,28550,28525,28540,2449]
["2021-06-22","04:40:00",28650,28650,28640,28650,87,null,null,null,null,null,null,null,"2021-06-22","04:40:00",28650,28660,28635,28650,1888]
["2021-06-22","09:10:00",28590,28660,28590,28650,2473,null,null,null,null,null,null,null,"2021-06-22","09:10:00",28590,28665,28585,28650,31006]
["2021-06-22","11:20:00",28740,28760,28730,28750,802,null,null,null,null,null,null,null,"2021-06-22","11:20:00",28745,28760,28730,28745,15411]
["2021-06-22","12:50:00",28800,28820,28770,28770,502,null,null,null,null,null,null,null,"2021-06-22","12:50:00",28800,28815,28775,28775,6124]
["2021-06-22","15:00:00",28810,28840,28780,28790,2970,null,null,null,null,null,null,null,"2021-06-22","15:00:00",28815,28835,28780,28790,25574]
["2021-06-23","17:40:00",28610,28620,28600,28610,329,null,null,null,null,null,null,null,"2021-06-23","17:40:00",28605,28625,28600,28615,3907]
["2021-06-23","19:10:00",28680,28680,28660,28660,309,null,null,null,null,null,null,null,"2021-06-23","19:10:00",28675,28680,28650,28655,4106]
["2021-06-23","21:20:00",28750,28750,28740,28740,226,null,null,null,null,null,null,null,"2021-06-23","21:20:00",28745,28760,28730,28735,4976]
["2021-06-23","00:50:00",28760,28770,28760,28760,29,null,null,null,null,null,null,null,"2021-06-23","00:50:00",28760,28770,28750,28755,1255]
["2021-06-23","02:20:00",28740,28760,28740,28760,52,null,null,null,null,null,null,null,"2021-06-23","02:20:00",28740,28760,28740,28755,823]
["2021-06-23","04:30:00",28860,28860,28810,28810,159,null,null,null,null,null,null,null,"2021-06-23","04:30:00",28855,28865,28810,28820,3387]
["2021-06-23","09:00:00",28850,28920,28830,28900,2155,null,null,null,null,null,null,null,"2021-06-23","09:00:00",28855,28925,28825,28905,37838]
["2021-06-23","11:10:00",28890,28890,28850,28870,943,null,null,null,null,null,null,null,"2021-06-23","11:10:00",28885,28890,28850,28870,10029]
["2021-06-23","12:40:00",28860,28870,28860,28870,301,null,null,null,null,null,null,null,"2021-06-23","12:40:00",28860,28875,28855,28870,4373]
["2021-06-23","14:10:00",28850,28850,28840,28840,32,null,null,null,null,null,null,null,"2021-06-23","14:10:00",28845,28850,28840,28845,2219]
["2021-06-24","17:30:00",28770,28770,28750,28760,196,null,null,null,null,null,null,null,"2021-06-24","17:30:00",28770,28770,28745,28765,3035]
["2021-06-24","21:00:00",28720,28740,28720,28740,86,null,null,null,null,null,null,null,"2021-06-24","21:00:00",28720,28745,28715,28745,2511]
["2021-06-24","21:10:00",28750,28760,28740,28740,131,null,null,null,null,null,null,null,"2021-06-24","21:10:00",28740,28760,28740,28745,4100]
["2021-06-24","00:40:00",28710,28720,28710,28710,59,null,null,null,null,null,null,null,"2021-06-24","00:40:00",28705,28720,28700,28715,2401]
["2021-06-24","02:10:00",28730,28740,28730,28740,68,null,null,null,null,null,null,null,"2021-06-24","02:10:00",28730,28740,28730,28735,1139]
["2021-06-24","04:20:00",28720,28740,28710,28740,200,null,null,null,null,null,null,null,"2021-06-24","04:20:00",28725,28745,28715,28740,1304]
["2021-06-24","08:50:00",28720,28770,28720,28760,401,null,null,null,null,null,null,null,"2021-06-24","08:50:00",28725,28765,28720,28765,6490]
["2021-06-24","10:20:00",28820,28840,28820,28840,225,null,null,null,null,null,null,null,"2021-06-24","10:20:00",28815,28850,28815,28845,5292]
["2021-06-24","12:30:00",28840,28850,28830,28830,157,null,null,null,null,null,null,null,"2021-06-24","12:30:00",28840,28850,28830,28830,5285]
["2021-06-25","17:10:00",28850,28850,28830,28850,104,null,null,null,null,null,null,null,"2021-06-25","17:10:00",28845,28850,28835,28845,3430]
["2021-06-25","17:20:00",28850,28850,28830,28840,145,null,null,null,null,null,null,null,"2021-06-25","17:20:00",28850,28855,28835,28840,2510]
["2021-06-25","20:50:00",28880,28880,28870,28880,42,null,null,null,null,null,null,null,"2021-06-25","20:50:00",28880,28885,28870,28875,1101]
["2021-06-25","22:20:00",28870,28880,28860,28880,155,null,null,null,null,null,null,null,"2021-06-25","22:20:00",28870,28885,28860,28875,2922]
["2021-06-25","00:30:00",28900,28920,28890,28900,117,null,null,null,null,null,null,null,"2021-06-25","00:30:00",28905,28920,28895,28900,2812]
["2021-06-25","02:00:00",28970,28980,28960,28980,129,null,null,null,null,null,null,null,"2021-06-25","02:00:00",28960,28980,28960,28970,2421]
["2021-06-25","04:30:00",28950,28960,28950,28960,130,null,null,null,null,null,null,null,"2021-06-25","04:30:00",28955,28965,28945,28955,1232]
["2021-06-25","05:30:00",28990,28990,28990,28990,60,null,null,null,null,null,null,null,"2021-06-25","05:30:00",28990,28990,28990,28990,1518]
["2021-06-25","12:00:00",29060,29060,29040,29050,152,null,null,null,null,null,null,null,"2021-06-25","12:00:00",29050,29065,29040,29050,2232]
["2021-06-25","12:10:00",29050,29070,29050,29060,225,null,null,null,null,null,null,null,"2021-06-25","12:10:00",29050,29070,29045,29065,3653]
["2021-06-28","16:50:00",29010,29010,29000,29000,218,null,null,null,null,null,null,null,"2021-06-28","16:50:00",29015,29015,28995,29000,2708]
["2021-06-28","18:20:00",28960,28970,28960,28960,45,null,null,null,null,null,null,null,"2021-06-28","18:20:00",28965,28970,28955,28965,2848]
["2021-06-28","20:30:00",28980,28980,28980,28980,23,null,null,null,null,null,null,null,"2021-06-28","20:30:00",28985,28985,28970,28980,1669]
["2021-06-28","22:00:00",29000,29000,29000,29000,5,null,null,null,null,null,null,null,"2021-06-28","22:00:00",28995,29000,28990,28995,932]
["2021-06-28","00:10:00",29010,29020,29010,29020,138,null,null,null,null,null,null,null,"2021-06-28","00:10:00",29005,29025,29005,29020,2621]
["2021-06-28","01:40:00",29020,29020,29020,29020,8,null,null,null,null,null,null,null,"2021-06-28","01:40:00",29020,29030,29015,29015,448]
["2021-06-28","05:10:00",29000,29010,29000,29000,34,null,null,null,null,null,null,null,"2021-06-28","05:10:00",29000,29010,28995,29005,594]
["2021-06-28","05:20:00",29000,29010,29000,29000,38,null,null,null,null,null,null,null,"2021-06-28","05:20:00",29005,29010,29000,29000,724]
["2021-06-28","11:50:00",28980,29000,28970,28990,233,null,null,null,null,null,null,null,"2021-06-28","11:50:00",28975,28990,28970,28990,2648]
["2021-06-28","13:20:00",28990,28990,28990,28990,195,null,null,null,null,null,null,null,"2021-06-28","13:20:00",28995,29000,28980,28990,3714]
["2021-06-29","16:40:00",28970,28970,28960,28960,153,null,null,null,null,null,null,null,"2021-06-29","16:40:00",28970,28980,28965,28965,2905]
["2021-06-29","18:10:00",28950,28960,28950,28950,102,null,null,null,null,null,null,null,"2021-06-29","18:10:00",28940,28960,28940,28950,1943]
["2021-06-29","20:20:00",28960,28980,28960,28980,269,null,null,null,null,null,null,null,"2021-06-29","20:20:00",28960,28980,28960,28970,6586]
["2021-06-29","21:50:00",28980,29010,28980,29010,52,null,null,null,null,null,null,null,"2021-06-29","21:50:00",28990,29010,28985,29010,1945]
["2021-06-29","01:20:00",28900,28900,28900,28900,5,null,null,null,null,null,null,null,"2021-06-29","01:20:00",28895,28900,28890,28895,1232]
["2021-06-29","01:30:00",28890,28900,28890,28900,19,null,null,null,null,null,null,null,"2021-06-29","01:30:00",28900,28900,28885,28890,1617]
["2021-06-29","05:00:00",28910,28910,28900,28900,21,null,null,null,null,null,null,null,"2021-06-29","05:00:00",28920,28920,28900,28905,625]
["2021-06-29","09:30:00",28820,28840,28800,28810,798,null,null,null,null,null,null,null,"2021-06-29","09:30:00",28810,28845,28800,28815,16566]
["2021-06-29","11:40:00",28740,28750,28740,28750,77,null,null,null,null,null,null,null,"2021-06-29","11:40:00",28750,28760,28740,28760,1849]
["2021-06-29","13:10:00",28750,28770,28750,28770,141,null,null,null,null,null,null,null,"2021-06-29","13:10:00",28755,28765,28750,28765,4467]
["2021-06-30","16:30:00",28840,28850,28820,28840,739,null,null,null,null,null,null,null,"2021-06-30","16:30:00",28840,28845,28820,28835,8703]
["2021-06-30","18:00:00",28800,28820,28800,28820,115,null,null,null,null,null,null,null,"2021-06-30","18:00:00",28800,28825,28800,28820,2477]
["2021-06-30","21:30:00",28870,28870,28870,28870,23,null,null,null,null,null,null,null,"2021-06-30","21:30:00",28865,28875,28860,28870,2037]
["2021-06-30","21:40:00",28860,28870,28860,28870,168,null,null,null,null,null,null,null,"2021-06-30","21:40:00",28870,28880,28860,28875,2797]
["2021-06-30","01:10:00",28850,28850,28850,28850,39,null,null,null,null,null,null,null,"2021-06-30","01:10:00",28855,28860,28850,28855,573]
["2021-06-30","03:20:00",28840,28840,28830,28830,17,null,null,null,null,null,null,null,"2021-06-30","03:20:00",28840,28840,28830,28835,918]
["2021-06-30","04:50:00",28810,28850,28810,28850,95,null,null,null,null,null,null,null,"2021-06-30","04:50:00",28810,28860,28810,28845,2196]
["2021-06-30","09:20:00",28920,28930,28870,28880,597,null,null,null,null,null,null,null,"2021-06-30","09:20:00",28920,28925,28870,28880,14068]
["2021-06-30","11:30:00",28780,28780,28770,28780,84,null,null,null,null,null,null,null,"2021-06-30","11:30:00",28780,28785,28770,28775,3060]
["2021-06-30","13:00:00",28800,28800,28790,28790,161,null,null,null,null,null,null,null,"2021-06-30","13:00:00",28800,28805,28790,28800,3010]
["2021-07-01","17:40:00",28630,28640,28590,28590,466,null,null,null,null,null,null,null,"2021-07-01","17:40:00",28625,28645,28590,28590,8559]
["2021-07-01","17:50:00",28590,28610,28570,28580,463,null,null,null,null,null,null,null,"2021-07-01","17:50:00",28590,28610,28570,28580,8921]
["2021-07-01","21:20:00",28700,28700,28680,28680,141,null,null,null,null,null,null,null,"2021-07-01","21:20:00",28700,28700,28670,28670,4155]
["2021-07-01","23:30:00",28700,28740,28700,28720,173,null,null,null,null,null,null,null,"2021-07-01","23:30:00",28700,28735,28695,28725,6132]
["2021-07-01","01:00:00",28680,28680,28660,28660,87,null,null,null,null,null,null,null,"2021-07-01","01:00:00",28675,28680,28665,28665,2206]
["2021-07-01","02:30:00",28700,28700,28700,28700,6,null,null,null,null,null,null,null,"2021-07-01","02:30:00",28700,28705,28690,28695,372]
["2021-07-01","04:40:00",28720,28730,28710,28730,82,null,null,null,null,null,null,null,"2021-07-01","04:40:00",28720,28735,28710,28725,2187]
["2021-07-01","09:10:00",28670,28740,28670,28700,1168,null,null,null,null,null,null,null,"2021-07-01","09:10:00",28675,28740,28670,28695,22022]
["2021-07-01","11:20:00",28650,28650,28610,28620,872,null,null,null,null,null,null,null,"2021-07-01","11:20:00",28650,28655,28600,28610,7613]
["2021-07-01","12:50:00",28640,28660,28640,28650,163,null,null,null,null,null,null,null,"2021-07-01","12:50:00",28650,28660,28640,28655,3456]
["2021-07-02","17:30:00",28730,28730,28710,28720,135,null,null,null,null,null,null,null,"2021-07-02","17:30:00",28735,28735,28710,28720,4012]
["2021-07-02","19:40:00",28620,28630,28570,28610,472,null,null,null,null,null,null,null,"2021-07-02","19:40:00",28630,28630,28565,28610,12331]
["2021-07-02","21:10:00",28670,28680,28660,28670,33,null,null,null,null,null,null,null,"2021-07-02","21:10:00",28670,28680,28660,28660,2043]
["2021-07-02","22:40:00",28670,28680,28660,28670,145,null,null,null,null,null,null,null,"2021-07-02","22:40:00",28670,28680,28660,28665,3803]
["2021-07-02","00:50:00",28680,28680,28660,28660,276,null,null,null,null,null,null,null,"2021-07-02","00:50:00",28680,28685,28655,28660,2687]
["2021-07-02","02:20:00",28680,28680,28680,28680,13,null,null,null,null,null,null,null,"2021-07-02","02:20:00",28680,28685,28670,28675,707]
["2021-07-02","04:30:00",28750,28750,28750,28750,29,null,null,null,null,null,null,null,"2021-07-02","04:30:00",28750,28760,28745,28745,1339]
["2021-07-02","09:00:00",28680,28760,28670,28740,1395,null,null,null,null,null,null,null,"2021-07-02","09:00:00",28685,28760,28665,28740,24795]
["2021-07-02","12:30:00",28770,28770,28740,28750,391,null,null,null,null,null,null,null,"2021-07-02","12:30:00",28770,28770,28735,28750,8732]
["2021-07-02","14:40:00",28760,28760,28750,28750,215,null,null,null,null,null,null,null,"2021-07-02","14:40:00",28755,28765,28750,28755,5402]
["2021-07-05","17:20:00",28730,28750,28730,28750,110,null,null,null,null,null,null,null,"2021-07-05","17:20:00",28735,28750,28730,28750,3268]
["2021-07-05","18:50:00",28760,28770,28750,28750,55,null,null,null,null,null,null,null,"2021-07-05","18:50:00",28760,28765,28750,28755,2514]
["2021-07-05","21:00:00",28760,28770,28760,28760,29,null,null,null,null,null,null,null,"2021-07-05","21:00:00",28760,28765,28755,28760,1078]
["2021-07-05","22:30:00",28780,28780,28750,28750,270,null,null,null,null,null,null,null,"2021-07-05","22:30:00",28780,28785,28750,28755,7720]
["2021-07-05","00:40:00",28740,28750,28740,28750,15,null,null,null,null,null,null,null,"2021-07-05","00:40:00",28745,28755,28740,28755,1495]
["2021-07-05","02:10:00",28770,28770,28760,28760,2,null,null,null,null,null,null,null,"2021-07-05","02:10:00",28770,28770,28760,28760,628]
["2021-07-05","08:45:00",28730,28760,28720,28750,540,null,null,null,null,null,null,null,"2021-07-05","08:45:00",28730,28755,28720,28745,7906]
["2021-07-05","10:50:00",28640,28640,28600,28600,369,null,null,null,null,null,null,null,"2021-07-05","10:50:00",28635,28640,28595,28600,9798]
["2021-07-05","12:20:00",28610,28610,28590,28590,280,null,null,null,null,null,null,null,"2021-07-05","12:20:00",28605,28610,28585,28590,4090]
["2021-07-05","14:30:00",28580,28590,28580,28590,232,null,null,null,null,null,null,null,"2021-07-05","14:30:00",28585,28590,28575,28590,6045]
["2021-07-06","17:10:00",28530,28550,28530,28550,90,null,null,null,null,null,null,null,"2021-07-06","17:10:00",28525,28550,28520,28545,4280]
["2021-07-06","18:40:00",28560,28560,28550,28560,58,null,null,null,null,null,null,null,"2021-07-06","18:40:00",28560,28570,28555,28565,1249]
["2021-07-06","20:50:00",28630,28630,28620,28620,56,null,null,null,null,null,null,null,"2021-07-06","20:50:00",28625,28630,28610,28610,1778]
["2021-07-06","22:20:00",28620,28620,28610,28610,47,null,null,null,null,null,null,null,"2021-07-06","22:20:00",28610,28615,28600,28615,1947]
["2021-07-06","01:50:00",28630,28630,28620,28620,39,null,null,null,null,null,null,null,"2021-07-06","01:50:00",28630,28630,28615,28620,684]
["2021-07-06","04:00:00",28620,28620,28620,28620,1,null,null,null,null,null,null,null,"2021-07-06","04:00:00",28625,28625,28620,28620,19]
["2021-07-06","05:30:00",28640,28640,28640,28640,78,null,null,null,null,null,null,null,"2021-07-06","05:30:00",28640,28640,28640,28640,1513]
["2021-07-06","10:40:00",28650,28660,28620,28660,699,null,null,null,null,null,null,null,"2021-07-06","10:40:00",28645,28660,28625,28655,10868]
["2021-07-06","12:10:00",28670,28680,28660,28680,146,null,null,null,null,null,null,null,"2021-07-06","12:10:00",28670,28680,28665,28680,2215]
["2021-07-06","13:40:00",28680,28680,28670,28670,97,null,null,null,null,null,null,null,"2021-07-06","13:40:00",28675,28680,28665,28665,1637]
["2021-07-07","17:00:00",28570,28590,28550,28580,568,null,null,null,null,null,null,null,"2021-07-07","17:00:00",28575,28585,28545,28585,9437]
["2021-07-07","18:30:00",28570,28570,28550,28560,322,null,null,null,null,null,null,null,"2021-07-07","18:30:00",28570,28570,28545,28560,6191]
["2021-07-07","22:00:00",28600,28600,28580,28580,123,null,null,null,null,null,null,null,"2021-07-07","22:00:00",28600,28605,28575,28575,3994]
["2021-07-07","00:10:00",28300,28310,28290,28300,420,null,null,null,null,null,null,null,"2021-07-07","00:10:00",28305,28315,28285,28295,8362]
["2021-07-07","01:40:00",28270,28270,28240,28270,145,null,null,null,null,null,null,null,"2021-07-07","01:40:00",28270,28275,28245,28270,4466]
["2021-07-07","03:50:00",28380,28390,28370,28390,63,null,null,null,null,null,null,null,"2021-07-07","03:50:00",28375,28390,28360,28380,2445]
["2021-07-07","05:20:00",28360,28370,28350,28350,104,null,null,null,null,null,null,null,"2021-07-07","05:20:00",28360,28365,28345,28350,1233]
["2021-07-07","09:50:00",28340,28350,28330,28340,716,null,null,null,null,null,null,null,"2021-07-07","09:50:00",28345,28360,28325,28340,17094]
["2021-07-07","12:00:00",28320,28340,28320,28340,107,null,null,null,null,null,null,null,"2021-07-07","12:00:00",28325,28340,28310,28340,3327]
["2021-07-07","13:30:00",28350,28360,28310,28320,466,null,null,null,null,null,null,null,"2021-07-07","13:30:00",28355,28360,28310,28310,6986]
["2021-07-08","16:50:00",28430,28430,28410,28420,122,null,null,null,null,null,null,null,"2021-07-08","16:50:00",28435,28435,28410,28425,3861]
["2021-07-08","20:20:00",28420,28420,28410,28420,42,null,null,null,null,null,null,null,"2021-07-08","20:20:00",28415,28425,28410,28410,1914]
["2021-07-08","21:50:00",28380,28380,28370,28370,101,null,null,null,null,null,null,null,"2021-07-08","21:50:00",28380,28390,28365,28370,4187]
["2021-07-08","00:00:00",28340,28360,28330,28340,231,null,null,null,null,null,null,null,"2021-07-08","00:00:00",28335,28365,28325,28345,6782]
["2021-07-08","01:30:00",28380,28390,28380,28380,33,null,null,null,null,null,null,null,"2021-07-08","01:30:00",28375,28390,28370,28380,1431]
["2021-07-08","03:00:00",28330,28380,28330,28380,314,null,null,null,null,null,null,null,"2021-07-08","03:00:00",28335,28380,28325,28380,4687]
["2021-07-08","05:30:00",28330,28330,28330,28330,61,null,null,null,null,null,null,null,"2021-07-08","05:30:00",28330,28330,28330,28330,1527]
["2021-07-08","09:30:00",28260,28270,28220,28230,973,null,null,null,null,null,null,null,"2021-07-08","09:30:00",28260,28265,28220,28235,17913]
["2021-07-08","11:40:00",28130,28150,28120,28150,471,null,null,null,null,null,null,null,"2021-07-08","11:40:00",28135,28145,28120,28145,8675]
["2021-07-08","15:10:00",28140,28150,28140,28150,2509,null,null,null,null,null,null,null,"2021-07-08","15:10:00",28140,28150,28140,28150,4582]
["2021-07-09","17:50:00",27770,27780,27750,27770,457,null,null,null,null,null,null,null,"2021-07-09","17:50:00",27770,27785,27750,27770,5838]
["2021-07-09","20:00:00",27630,27640,27610,27620,342,null,null,null,null,null,null,null,"2021-07-09","20:00:00",27625,27650,27610,27620,10111]
["2021-07-09","21:30:00",27600,27620,27580,27620,534,null,null,null,null,null,null,null,"2021-07-09","21:30:00",27600,27630,27570,27625,15023]
["2021-07-09","23:40:00",27590,27620,27570,27580,448,null,null,null,null,null,null,null,"2021-07-09","23:40:00",27585,27625,27565,27585,10344]
["2021-07-09","01:10:00",27830,27830,27770,27780,331,null,null,null,null,null,null,null,"2021-07-09","01:10:00",27835,27835,27770,27780,6952]
["2021-07-09","02:40:00",27840,27850,27830,27830,96,null,null,null,null,null,null,null,"2021-07-09","02:40:00",27840,27845,27825,27825,1774]
["2021-07-09","04:50:00",27640,27750,27640,27750,299,null,null,null,null,null,null,null,"2021-07-09","04:50:00",27645,27755,27630,27750,7296]
["2021-07-09","11:20:00",27480,27480,27420,27440,585,null,null,null,null,null,null,null,"2021-07-09","11:20:00",27480,27480,27425,27440,9893]
["2021-07-09","12:50:00",27560,27560,27520,27530,542,null,null,null,null,null,null,null,"2021-07-09","12:50:00",27565,27565,27520,27535,9808]
["2021-07-09","15:00:00",27950,28080,27930,28060,4310,null,null,null,null,null,null,null,"2021-07-09","15:00:00",27940,28080,27935,28045,34748]
["2021-07-12","17:40:00",28280,28370,28270,28350,1384,null,null,null,null,null,null,null,"2021-07-12","17:40:00",28270,28365,28265,28355,15902]
["2021-07-12","19:50:00",28350,28360,28330,28340,130,null,null,null,null,null,null,null,"2021-07-12","19:50:00",28350,28360,28335,28340,3000]
["2021-07-12","21:20:00",28370,28390,28370,28380,84,null,null,null,null,null,null,null,"2021-07-12","21:20:00",28365,28390,28365,28385,2937]
["2021-07-12","22:50:00",28390,28430,28380,28420,349,null,null,null,null,null,null,null,"2021-07-12","22:50:00",28380,28430,28380,28420,9663]
["2021-07-12","01:00:00",28460,28480,28450,28480,80,null,null,null,null,null,null,null,"2021-07-12","01:00:00",28450,28480,28450,28480,2047]
["2021-07-12","04:30:00",28530,28540,28530,28530,23,null,null,null,null,null,null,null,"2021-07-12","04:30:00",28530,28535,28520,28535,945]
["2021-07-12","09:00:00",28490,28570,28450,28460,4584,null,null,null,null,null,null,null,"2021-07-12","09:00:00",28495,28565,28445,28455,58273]
["2021-07-12","11:10:00",28550,28550,28530,28540,570,null,null,null,null,null,null,null,"2021-07-12","11:10:00",28540,28550,28520,28530,6202]
["2021-07-12","12:40:00",28540,28550,28540,28550,284,null,null,null,null,null,null,null,"2021-07-12","12:40:00",28535,28550,28535,28545,4865]
["2021-07-12","14:50:00",28510,28550,28500,28540,1750,null,null,null,null,null,null,null,"2021-07-12","14:50:00",28515,28545,28505,28540,19606]
["2021-07-13","17:30:00",28450,28470,28440,28460,166,null,null,null,null,null,null,null,"2021-07-13","17:30:00",28445,28465,28430,28460,3097]
["2021-07-13","19:00:00",28440,28440,28430,28430,91,null,null,null,null,null,null,null,"2021-07-13","19:00:00",28440,28445,28420,28420,2056]
["2021-07-13","21:10:00",28460,28470,28460,28470,25,null,null,null,null,null,null,null,"2021-07-13","21:10:00",28460,28470,28455,28465,1236]
["2021-07-13","00:40:00",28600,28620,28600,28600,121,null,null,null,null,null,null,null,"2021-07-13","00:40:00",28605,28615,28595,28605,2263]
["2021-07-13","02:50:00",28610,28620,28610,28620,23,null,null,null,null,null,null,null,"2021-07-13","02:50:00",28615,28620,28610,28620,546]
["2021-07-13","04:20:00",28650,28670,28650,28670,208,null,null,null,null,null,null,null,"2021-07-13","04:20:00",28645,28680,28645,28675,4226]
["2021-07-13","08:50:00",28690,28730,28690,28700,1051,null,null,null,null,null,null,null,"2021-07-13","08:50:00",28680,28725,28680,28690,12829]
["2021-07-13","11:00:00",28790,28800,28780,28780,352,null,null,null,null,null,null,null,"2021-07-13","11:00:00",28785,28800,28775,28785,5332]
["2021-07-13","12:30:00",28770,28770,28750,28760,394,null,null,null,null,null,null,null,"2021-07-13","12:30:00",28765,28775,28750,28755,5653]
["2021-07-13","14:00:00",28700,28720,28690,28700,370,null,null,null,null,null,null,null,"2021-07-13","14:00:00",28710,28715,28690,28695,4942]
["2021-07-14","17:20:00",28670,28670,28640,28660,444,null,null,null,null,null,null,null,"2021-07-14","17:20:00",28675,28675,28645,28660,5061]
["2021-07-14","20:50:00",28650,28650,28640,28650,147,null,null,null,null,null,null,null,"2021-07-14","20:50:00",28655,28655,28645,28650,1347]
["2021-07-14","23:00:00",28650,28660,28630,28640,239,null,null,null,null,null,null,null,"2021-07-14","23:00:00",28650,28655,28625,28640,6141]
["2021-07-14","00:30:00",28560,28580,28560,28580,151,null,null,null,null,null,null,null,"2021-07-14","00:30:00",28570,28585,28560,28585,3753]
["2021-07-14","02:00:00",28580,28590,28560,28570,70,null,null,null,null,null,null,null,"2021-07-14","02:00:00",28580,28580,28565,28570,1382]
["2021-07-14","04:10:00",28510,28520,28500,28520,162,null,null,null,null,null,null,null,"2021-07-14","04:10:00",28515,28530,28495,28530,1651]
["2021-07-14","08:45:00",28510,28520,28490,28500,543,null,null,null,null,null,null,null,"2021-07-14","08:45:00",28510,28515,28495,28500,6446]
["2021-07-14","10:50:00",28640,28650,28640,28640,294,null,null,null,null,null,null,null,"2021-07-14","10:50:00",28645,28655,28635,28640,5139]
["2021-07-14","12:20:00",28600,28600,28580,28590,135,null,null,null,null,null,null,null,"2021-07-14","12:20:00",28595,28600,28580,28595,2697]
["2021-07-15","17:00:00",28540,28540,28510,28520,164,null,null,null,null,null,null,null,"2021-07-15","17:00:00",28540,28545,28515,28525,5067]
["2021-07-15","19:10:00",28580,28580,28580,28580,32,null,null,null,null,null,null,null,"2021-07-15","19:10:00",28580,28585,28575,28580,832]
["2021-07-15","20:40:00",28630,28630,28610,28620,53,null,null,null,null,null,null,null,"2021-07-15","20:40:00",28625,28625,28610,28620,1627]
["2021-07-15","22:10:00",28640,28640,28640,28640,41,null,null,null,null,null,null,null,"2021-07-15","22:10:00",28635,28650,28630,28635,2051]
["2021-07-15","00:20:00",28600,28610,28580,28590,131,null,null,null,null,null,null,null,"2021-07-15","00:20:00",28600,28610,28580,28595,3767]
["2021-07-15","01:50:00",28560,28560,28550,28550,62,null,null,null,null,null,null,null,"2021-07-15","01:50:00",28565,28570,28545,28555,2265]
["2021-07-15","04:00:00",28570,28590,28570,28580,38,null,null,null,null,null,null,null,"2021-07-15","04:00:00",28570,28585,28565,28580,2379]
["2021-07-15","05:30:00",28520,28520,28520,28520,53,null,null,null,null,null,null,null,"2021-07-15","05:30:00",28515,28515,28515,28515,1231]
["2021-07-15","12:00:00",28300,28300,28290,28300,297,null,null,null,null,null,null,null,"2021-07-15","12:00:00",28300,28305,28280,28305,6766]
["2021-07-15","14:10:00",28260,28260,28230,28240,324,null,null,null,null,null,null,null,"2021-07-15","14:10:00",28260,28265,28225,28240,7016]
["2021-07-16","16:50:00",28190,28190,28160,28170,383,null,null,null,null,null,null,null,"2021-07-16","16:50:00",28190,28195,28155,28170,6648]
["2021-07-16","18:20:00",28180,28180,28140,28140,626,null,null,null,null,null,null,null,"2021-07-16","18:20:00",28180,28185,28140,28140,7824]
["2021-07-16","20:30:00",28120,28160,28120,28140,182,null,null,null,null,null,null,null,"2021-07-16","20:30:00",28120,28160,28115,28140,5592]
["2021-07-16","22:00:00",28180,28180,28160,28170,88,null,null,null,null,null,null,null,"2021-07-16","22:00:00",28175,28190,28160,28165,4855]
["2021-07-16","00:10:00",28150,28160,28140,28150,227,null,null,null,null,null,null,null,"2021-07-16","00:10:00",28150,28170,28135,28155,4377]
["2021-07-16","01:40:00",28160,28170,28160,28170,62,null,null,null,null,null,null,null,"2021-07-16","01:40:00",28165,28175,28160,28165,1862]
["2021-07-16","05:10:00",28050,28060,28040,28040,23,null,null,null,null,null,null,null,"2021-07-16","05:10:00",28050,28060,28040,28050,1261]
["2021-07-16","10:20:00",27990,28000,27960,27990,422,null,null,null,null,null,null,null,"2021-07-16","10:20:00",28000,28000,27960,27990,9460]
["2021-07-16","11:50:00",27950,27960,27940,27960,136,null,null,null,null,null,null,null,"2021-07-16","11:50:00",27955,27970,27940,27965,3441]
["2021-07-16","14:00:00",28080,28140,28080,28130,940,null,null,null,null,null,null,null,"2021-07-16","14:00:00",28085,28135,28080,28130,13560]
["2021-07-19","16:40:00",28000,28000,27980,27990,324,null,null,null,null,null,null,null,"2021-07-19","16:40:00",28000,28005,27975,27995,5251]
["2021-07-19","18:10:00",28080,28080,28060,28060,185,null,null,null,null,null,null,null,"2021-07-19","18:10:00",28075,28080,28060,28060,2993]
["2021-07-19","20:20:00",28070,28070,28050,28050,110,null,null,null,null,null,null,null,"2021-07-19","20:20:00",28065,28070,28045,28055,1932]
["2021-07-19","21:50:00",28060,28060,28060,28060,64,null,null,null,null,null,null,null,"2021-07-19","21:50:00",28055,28065,28050,28050,1271]
["2021-07-19","01:20:00",27990,27990,27970,27970,63,null,null,null,null,null,null,null,"2021-07-19","01:20:00",27990,27995,27965,27965,2619]
["2021-07-19","03:30:00",27850,27860,27830,27830,198,null,null,null,null,null,null,null,"2021-07-19","03:30:00",27845,27860,27825,27825,4172]
["2021-07-19","05:00:00",27790,27790,27760,27760,74,null,null,null,null,null,null,null,"2021-07-19","05:00:00",27795,27795,27760,27760,1937]
["2021-07-19","10:10:00",27660,27670,27620,27670,489,null,null,null,null,null,null,null,"2021-07-19","10:10:00",27660,27665,27615,27660,11511]
["2021-07-19","11:40:00",27540,27550,27520,27550,220,null,null,null,null,null,null,null,"2021-07-19","11:40:00",27540,27560,27520,27550,6265]
["2021-07-19","13:10:00",27590,27590,27560,27570,508,null,null,null,null,null,null,null,"2021-07-19","13:10:00",27595,27595,27565,27575,6130]
["2021-07-20","16:30:00",27570,27570,27480,27480,978,null,null,null,null,null,null,null,"2021-07-20","16:30:00",27565,27570,27475,27475,15103]
["2021-07-20","18:00:00",27490,27520,27470,27500,473,null,null,null,null,null,null,null,"2021-07-20","18:00:00",27490,27520,27465,27510,7938]
["2021-07-20","21:30:00",27370,27400,27360,27380,246,null,null,null,null,null,null,null,"2021-07-20","21:30:00",27375,27400,27360,27380,6431]
["2021-07-20","23:40:00",27200,27290,27190,27280,757,null,null,null,null,null,null,null,"2021-07-20","23:40:00",27205,27290,27190,27280,17221]
["2021-07-20","01:10:00",27220,27240,27200,27230,294,null,null,null,null,null,null,null,"2021-07-20","01:10:00",27215,27245,27195,27230,6264]
["2021-07-20","03:20:00",27130,27140,27110,27130,283,null,null,null,null,null,null,null,"2021-07-20","03:20:00",27125,27145,27105,27130,5195]
["2021-07-20","04:50:00",27130,27270,27130,27270,1249,null,null,null,null,null,null,null,"2021-07-20","04:50:00",27135,27275,27130,27275,16101]
["2021-07-20","09:20:00",27400,27420,27360,27410,951,null,null,null,null,null,null,null,"2021-07-20","09:20:00",27400,27420,27355,27410,15863]
["2021-07-20","11:30:00",27530,27570,27520,27540,669,null,null,null,null,null,null,null,"2021-07-20","11:30:00",27525,27570,27520,27540,12348]
["2021-07-20","13:00:00",27400,27400,27350,27360,570,null,null,null,null,null,null,null,"2021-07-20","13:00:00",27395,27400,27350,27365,9323]
["2021-07-20","15:10:00",27400,27410,27400,27410,1398,null,null,null,null,null,null,null,"2021-07-20","15:10:00",27400,27410,27400,27410,4109]
["2021-07-21","19:50:00",27380,27420,27380,27410,205,null,null,null,null,null,null,null,"2021-07-21","19:50:00",27385,27420,27380,27405,4228]
["2021-07-21","21:20:00",27470,27480,27460,27460,63,null,null,null,null,null,null,null,"2021-07-21","21:20:00",27470,27480,27455,27455,2164]
["2021-07-21","23:30:00",27590,27600,27570,27580,469,null,null,null,null,null,null,null,"2021-07-21","23:30:00",27590,27605,27570,27585,9078]
["2021-07-21","01:00:00",27700,27700,27660,27670,325,null,null,null,null,null,null,null,"2021-07-21","01:00:00",27690,27705,27660,27665,4951]
["2021-07-21","02:30:00",27670,27670,27660,27670,74,null,null,null,null,null,null,null,"2021-07-21","02:30:00",27670,27680,27660,27670,1186]
["2021-07-21","04:40:00",27760,27760,27740,27760,130,null,null,null,null,null,null,null,"2021-07-21","04:40:00",27760,27765,27740,27760,2380]
["2021-07-21","09:10:00",27680,27700,27650,27670,1083,null,null,null,null,null,null,null,"2021-07-21","09:10:00",27680,27700,27650,27680,17442]
["2021-07-21","12:30:00",27530,27560,27470,27480,1143,null,null,null,null,null,null,null,"2021-07-21","12:30:00",27530,27560,27470,27480,16095]
["2021-07-21","14:40:00",27510,27520,27510,27520,360,null,null,null,null,null,null,null,"2021-07-21","14:40:00",27510,27530,27500,27525,5580]
["2021-07-26","17:20:00",27700,27740,27700,27720,323,null,null,null,null,null,null,null,"2021-07-26","17:20:00",27690,27735,27690,27725,5482]
["2021-07-26","19:30:00",27700,27700,27680,27680,69,null,null,null,null,null,null,null,"2021-07-26","19:30:00",27700,27705,27680,27685,2728]
["2021-07-26","21:00:00",27590,27630,27590,27630,247,null,null,null,null,null,null,null,"2021-07-26","21:00:00",27600,27635,27590,27630,5509]
["2021-07-26","23:10:00",27780,27790,27760,27760,253,null,null,null,null,null,null,null,"2021-07-26","23:10:00",27780,27800,27755,27765,7780]
["2021-07-26","00:40:00",27780,27790,27780,27790,106,null,null,null,null,null,null,null,"2021-07-26","00:40:00",27775,27800,27775,27790,4650]
["2021-07-26","02:10:00",27880,27910,27880,27890,615,null,null,null,null,null,null,null,"2021-07-26","02:10:00",27875,27910,27870,27900,6629]
["2021-07-26","04:20:00",27960,27970,27950,27960,117,null,null,null,null,null,null,null,"2021-07-26","04:20:00",27955,27975,27950,27960,2815]
["2021-07-26","10:50:00",27920,27950,27900,27900,1008,null,null,null,null,null,null,null,"2021-07-26","10:50:00",27920,27955,27895,27895,16244]
["2021-07-26","12:20:00",27860,27870,27860,27860,220,null,null,null,null,null,null,null,"2021-07-26","12:20:00",27865,27870,27855,27865,3262]
["2021-07-26","14:30:00",27790,27790,27760,27770,690,null,null,null,null,null,null,null,"2021-07-26","14:30:00",27785,27795,27760,27765,7733]
["2021-07-27","17:10:00",27670,27680,27650,27650,339,null,null,null,null,null,null,null,"2021-07-27","17:10:00",27675,27680,27650,27655,5768]
["2021-07-27","19:20:00",27780,27780,27770,27780,54,null,null,null,null,null,null,null,"2021-07-27","19:20:00",27770,27790,27770,27780,1999]
["2021-07-27","20:50:00",27810,27810,27800,27810,219,null,null,null,null,null,null,null,"2021-07-27","20:50:00",27810,27815,27795,27815,3131]
["2021-07-27","22:20:00",27840,27840,27830,27830,50,null,null,null,null,null,null,null,"2021-07-27","22:20:00",27840,27845,27825,27835,1812]
["2021-07-27","00:30:00",27870,27930,27870,27930,671,null,null,null,null,null,null,null,"2021-07-27","00:30:00",27870,27930,27865,27925,8288]
["2021-07-27","04:00:00",27930,27930,27920,27920,79,null,null,null,null,null,null,null,"2021-07-27","04:00:00",27925,27940,27915,27925,1436]
["2021-07-27","05:30:00",27950,27950,27950,27950,56,null,null,null,null,null,null,null,"2021-07-27","05:30:00",27950,27950,27950,27950,1559]
["2021-07-27","10:40:00",27980,28010,27960,27970,564,null,null,null,null,null,null,null,"2021-07-27","10:40:00",27980,28010,27965,27970,9914]
["2021-07-27","12:10:00",27950,27950,27940,27940,93,null,null,null,null,null,null,null,"2021-07-27","12:10:00",27940,27950,27930,27930,2655]
["2021-07-27","14:20:00",27950,27970,27940,27960,325,null,null,null,null,null,null,null,"2021-07-27","14:20:00",27940,27970,27940,27955,5062]
["2021-07-28","17:00:00",27700,27770,27690,27760,579,null,null,null,null,null,null,null,"2021-07-28","17:00:00",27700,27775,27690,27765,12652]
["2021-07-28","18:30:00",27730,27780,27720,27760,293,null,null,null,null,null,null,null,"2021-07-28","18:30:00",27725,27780,27720,27770,5733]
["2021-07-28","20:40:00",27840,27840,27790,27790,156,null,null,null,null,null,null,null,"2021-07-28","20:40:00",27845,27845,27790,27790,4761]
["2021-07-28","00:10:00",27660,27660,27620,27620,162,null,null,null,null,null,null,null,"2021-07-28","00:10:00",27655,27670,27610,27610,4903]
["2021-07-28","00:20:00",27610,27610,27540,27560,1092,null,null,null,null,null,null,null,"2021-07-28","00:20:00",27610,27615,27540,27565,15725]
["2021-07-28","03:50:00",27520,27560,27510,27550,143,null,null,null,null,null,null,null,"2021-07-28","03:50:00",27520,27560,27510,27550,2668]
["2021-07-28","05:20:00",27500,27510,27500,27500,39,null,null,null,null,null,null,null,"2021-07-28","05:20:00",27505,27505,27495,27500,575]
["2021-07-28","10:30:00",27750,27770,27720,27720,715,null,null,null,null,null,null,null,"2021-07-28","10:30:00",27755,27770,27725,27725,9742]
["2021-07-28","12:00:00",27650,27650,27630,27630,201,null,null,null,null,null,null,null,"2021-07-28","12:00:00",27655,27655,27625,27635,4553]
["2021-07-28","13:30:00",27530,27560,27510,27530,448,null,null,null,null,null,null,null,"2021-07-28","13:30:00",27530,27555,27505,27535,8734]
["2021-07-29","16:50:00",27570,27610,27570,27610,273,null,null,null,null,null,null,null,"2021-07-29","16:50:00",27565,27620,27560,27620,6375]
["2021-07-29","20:20:00",27720,27740,27720,27740,98,null,null,null,null,null,null,null,"2021-07-29","20:20:00",27720,27745,27715,27745,2384]
["2021-07-29","20:30:00",27740,27770,27740,27760,349,null,null,null,null,null,null,null,"2021-07-29","20:30:00",27745,27770,27740,27760,8098]
["2021-07-29","00:00:00",27790,27800,27790,27790,85,null,null,null,null,null,null,null,"2021-07-29","00:00:00",27790,27800,27785,27790,1829]
["2021-07-29","01:30:00",27790,27800,27780,27780,23,null,null,null,null,null,null,null,"2021-07-29","01:30:00",27785,27795,27770,27780,1040]
["2021-07-29","03:40:00",27850,27870,27840,27870,182,null,null,null,null,null,null,null,"2021-07-29","03:40:00",27855,27875,27840,27870,3696]
["2021-07-29","05:10:00",27740,27750,27740,27750,77,null,null,null,null,null,null,null,"2021-07-29","05:10:00",27740,27760,27735,27745,1542]
["2021-07-29","09:40:00",27740,27770,27740,27760,596,null,null,null,null,null,null,null,"2021-07-29","09:40:00",27745,27775,27735,27760,10791]
["2021-07-29","11:50:00",27720,27730,27720,27720,329,null,null,null,null,null,null,null,"2021-07-29","11:50:00",27725,27735,27710,27725,4967]
["2021-07-30","16:30:00",27900,27910,27870,27870,963,null,null,null,null,null,null,null,"2021-07-30","16:30:00",27900,27910,27870,27870,13434]
["2021-07-30","16:40:00",27870,27890,27850,27870,863,null,null,null,null,null,null,null,"2021-07-30","16:40:00",27875,27895,27855,27875,8199]
["2021-07-30","20:10:00",27910,27930,27910,27930,124,null,null,null,null,null,null,null,"2021-07-30","20:10:00",27905,27930,27905,27925,2890]
["2021-07-30","21:40:00",27890,27900,27890,27900,71,null,null,null,null,null,null,null,"2021-07-30","21:40:00",27895,27905,27890,27900,2013]
["2021-07-30","23:50:00",27890,27900,27890,27900,64,null,null,null,null,null,null,null,"2021-07-30","23:50:00",27890,27900,27880,27895,2118]
["2021-07-30","01:20:00",27860,27860,27840,27840,45,null,null,null,null,null,null,null,"2021-07-30","01:20:00",27860,27860,27835,27840,1342]
["2021-07-30","03:30:00",27820,27820,27790,27800,81,null,null,null,null,null,null,null,"2021-07-30","03:30:00",27815,27825,27790,27795,2366]
["2021-07-30","05:00:00",27750,27760,27750,27750,59,null,null,null,null,null,null,null,"2021-07-30","05:00:00",27750,27760,27745,27745,1485]
["2021-07-30","11:30:00",27380,27400,27370,27380,733,null,null,null,null,null,null,null,"2021-07-30","11:30:00",27385,27410,27370,27375,11982]
["2021-07-30","11:40:00",27380,27380,27340,27360,549,null,null,null,null,null,null,null,"2021-07-30","11:40:00",27375,27380,27345,27365,9298]
["2021-07-30","15:10:00",27350,27350,27350,27350,2441,null,null,null,null,null,null,null,"2021-07-30","15:10:00",27330,27350,27325,27350,5719]
["2021-08-02","17:50:00",27460,27470,27450,27460,167,null,null,null,null,null,null,null,"2021-08-02","17:50:00",27460,27470,27450,27465,4112]
["2021-08-02","20:00:00",27510,27510,27480,27490,224,null,null,null,null,null,null,null,"2021-08-02","20:00:00",27505,27515,27485,27490,5724]
["2021-08-02","21:30:00",27490,27510,27490,27500,213,null,null,null,null,null,null,null,"2021-08-02","21:30:00",27485,27515,27485,27505,5141]
["2021-08-02","23:40:00",27550,27560,27540,27540,241,null,null,null,null,null,null,null,"2021-08-02","23:40:00",27545,27565,27530,27540,5757]
["2021-08-02","01:10:00",27500,27510,27500,27510,127,null,null,null,null,null,null,null,"2021-08-02","01:10:00",27495,27515,27490,27510,2763]
["2021-08-02","04:40:00",27460,27460,27450,27460,51,null,null,null,null,null,null,null,"2021-08-02","04:40:00",27460,27470,27445,27470,1373]
["2021-08-02","04:50:00",27460,27480,27440,27460,353,null,null,null,null,null,null,null,"2021-08-02","04:50:00",27465,27485,27435,27455,5311]
["2021-08-02","11:20:00",27680,27710,27680,27700,383,null,null,null,null,null,null,null,"2021-08-02","11:20:00",27680,27710,27670,27705,8477]
["2021-08-02","13:30:00",27800,27820,27800,27800,421,null,null,null,null,null,null,null,"2021-08-02","13:30:00",27795,27815,27790,27795,6295]
["2021-08-02","15:00:00",27750,27770,27720,27760,2314,null,null,null,null,null,null,null,"2021-08-02","15:00:00",27745,27770,27715,27765,22316]
["2021-08-03","17:40:00",27770,27780,27750,27760,86,null,null,null,null,null,null,null,"2021-08-03","17:40:00",27765,27770,27760,27760,1785]
["2021-08-03","19:50:00",27710,27720,27680,27680,288,null,null,null,null,null,null,null,"2021-08-03","19:50:00",27715,27725,27675,27675,6296]
["2021-08-03","21:20:00",27690,27690,27680,27680,82,null,null,null,null,null,null,null,"2021-08-03","21:20:00",27695,27695,27675,27685,3171]
["2021-08-03","00:50:00",27620,27620,27590,27590,236,null,null,null,null,null,null,null,"2021-08-03","00:50:00",27620,27625,27580,27580,6071]
["2021-08-03","01:00:00",27580,27580,27550,27560,327,null,null,null,null,null,null,null,"2021-08-03","01:00:00",27585,27590,27555,27565,6353]
["2021-08-03","04:30:00",27510,27520,27500,27520,189,null,null,null,null,null,null,null,"2021-08-03","04:30:00",27515,27525,27500,27505,3449]
["2021-08-03","09:40:00",27650,27651,27630,27640,306,null,null,null,null,null,null,null,"2021-08-03","09:40:00",27645,27660,27630,27640,8823]
["2021-08-03","11:10:00",27510,27530,27510,27520,524,null,null,null,null,null,null,null,"2021-08-03","11:10:00",27510,27540,27505,27520,9197]
["2021-08-03","12:40:00",27560,27560,27540,27560,142,null,null,null,null,null,null,null,"2021-08-03","12:40:00",27565,27565,27540,27555,4245]
["2021-08-03","14:50:00",27610,27610,27580,27610,1099,null,null,null,null,null,null,null,"2021-08-03","14:50:00",27610,27615,27580,27610,12744]
["2021-08-04","17:30:00",27590,27600,27580,27580,77,null,null,null,null,null,null,null,"2021-08-04","17:30:00",27590,27605,27585,27585,2318]
["2021-08-04","21:00:00",27630,27630,27620,27620,48,null,null,null,null,null,null,null,"2021-08-04","21:00:00",27630,27635,27610,27615,2043]
["2021-08-04","21:10:00",27610,27610,27590,27590,152,null,null,null,null,null,null,null,"2021-08-04","21:10:00",27615,27620,27585,27585,3555]
["2021-08-04","00:40:00",27560,27610,27560,27600,704,null,null,null,null,null,null,null,"2021-08-04","00:40:00",27555,27610,27550,27600,11037]
["2021-08-04","02:50:00",27650,27650,27650,27650,12,null,null,null,null,null,null,null,"2021-08-04","02:50:00",27650,27655,27645,27650,604]
["2021-08-04","04:20:00",27670,27670,27670,27670,70,null,null,null,null,null,null,null,"2021-08-04","04:20:00",27665,27675,27660,27670,1065]
["2021-08-04","08:50:00",27620,27620,27590,27590,259,null,null,null,null,null,null,null,"2021-08-04","08:50:00",27620,27625,27580,27585,5677]
["2021-08-04","11:00:00",27610,27610,27580,27610,325,null,null,null,null,null,null,null,"2021-08-04","11:00:00",27605,27615,27580,27605,9430]
["2021-08-04","12:30:00",27590,27600,27580,27580,221,null,null,null,null,null,null,null,"2021-08-04","12:30:00",27590,27600,27570,27570,4480]
["2021-08-04","14:40:00",27560,27570,27550,27560,237,null,null,null,null,null,null,null,"2021-08-04","14:40:00",27560,27570,27550,27565,4422]
["2021-08-05","17:20:00",27560,27580,27560,27570,85,null,null,null,null,null,null,null,"2021-08-05","17:20:00",27565,27575,27560,27575,2222]
["2021-08-05","20:50:00",27510,27510,27510,27510,61,null,null,null,null,null,null,null,"2021-08-05","20:50:00",27505,27520,27500,27505,3546]
["2021-08-05","23:00:00",27500,27570,27500,27570,598,null,null,null,null,null,null,null,"2021-08-05","23:00:00",27500,27580,27500,27575,15217]
["2021-08-05","00:30:00",27560,27570,27540,27540,146,null,null,null,null,null,null,null,"2021-08-05","00:30:00",27555,27570,27535,27545,4078]
["2021-08-05","02:00:00",27540,27560,27540,27560,72,null,null,null,null,null,null,null,"2021-08-05","02:00:00",27545,27570,27540,27565,1538]
["2021-08-05","04:10:00",27540,27540,27530,27530,26,null,null,null,null,null,null,null,"2021-08-05","04:10:00",27540,27545,27520,27525,1732]
["2021-08-05","08:45:00",27480,27490,27470,27490,399,null,null,null,null,null,null,null,"2021-08-05","08:45:00",27480,27495,27475,27495,6299]
["2021-08-05","10:50:00",27620,27620,27600,27610,275,null,null,null,null,null,null,null,"2021-08-05","10:50:00",27625,27630,27605,27610,9551]
["2021-08-05","12:20:00",27680,27690,27680,27690,62,null,null,null,null,null,null,null,"2021-08-05","12:20:00",27680,27695,27680,27685,2365]
["2021-08-06","17:00:00",27720,27720,27700,27710,425,null,null,null,null,null,null,null,"2021-08-06","17:00:00",27725,27730,27700,27710,5977]
["2021-08-06","19:00:00",27710,27710,27700,27700,31,null,null,null,null,null,null,null,"2021-08-06","19:00:00",27710,27715,27700,27705,1499]
["2021-08-06","20:30:00",27660,27670,27650,27670,101,null,null,null,null,null,null,null,"2021-08-06","20:30:00",27660,27675,27655,27670,2380]
["2021-08-06","22:40:00",27740,27750,27730,27730,248,null,null,null,null,null,null,null,"2021-08-06","22:40:00",27735,27750,27725,27730,6345]
["2021-08-06","00:10:00",27790,27800,27790,27790,89,null,null,null,null,null,null,null,"2021-08-06","00:10:00",27785,27800,27785,27795,2731]
["2021-08-06","01:40:00",27770,27780,27770,27780,21,null,null,null,null,null,null,null,"2021-08-06","01:40:00",27780,27780,27770,27780,895]
["2021-08-06","03:50:00",27800,27800,27790,27790,36,null,null,null,null,null,null,null,"2021-08-06","03:50:00",27795,27805,27785,27790,494]
["2021-08-06","05:20:00",27830,27830,27820,27820,38,null,null,null,null,null,null,null,"2021-08-06","05:20:00",27830,27840,27825,27825,681]
["2021-08-06","11:50:00",27750,27750,27750,27750,145,null,null,null,null,null,null,null,"2021-08-06","11:50:00",27750,27755,27745,27755,2005]
["2021-08-06","14:00:00",27790,27790,27780,27780,205,null,null,null,null,null,null,null,"2021-08-06","14:00:00",27795,27795,27775,27780,3891]
["2021-08-10","16:40:00",27820,27820,27810,27810,51,null,null,null,null,null,null,null,"2021-08-10","16:40:00",27825,27830,27810,27815,1536]
["2021-08-10","18:50:00",27840,27840,27840,27840,72,null,null,null,null,null,null,null,"2021-08-10","18:50:00",27840,27845,27835,27840,1337]
["2021-08-10","20:20:00",27830,27840,27830,27840,2,null,null,null,null,null,null,null,"2021-08-10","20:20:00",27835,27840,27830,27835,398]
["2021-08-10","21:50:00",27860,27870,27840,27870,244,null,null,null,null,null,null,null,"2021-08-10","21:50:00",27870,27870,27840,27870,6107]
["2021-08-10","00:00:00",27890,27890,27870,27880,145,null,null,null,null,null,null,null,"2021-08-10","00:00:00",27890,27895,27875,27885,2570]
["2021-08-10","01:30:00",27880,27880,27880,27880,28,null,null,null,null,null,null,null,"2021-08-10","01:30:00",27880,27890,27875,27880,903]
["2021-08-10","05:00:00",27880,27880,27870,27870,12,null,null,null,null,null,null,null,"2021-08-10","05:00:00",27870,27880,27870,27875,442]
["2021-08-10","10:10:00",28080,28090,28060,28070,541,null,null,null,null,null,null,null,"2021-08-10","10:10:00",28080,28090,28065,28075,8860]
["2021-08-10","11:40:00",27850,27860,27830,27840,218,null,null,null,null,null,null,null,"2021-08-10","11:40:00",27850,27860,27835,27845,4834]
["2021-08-10","13:50:00",27830,27850,27830,27840,246,null,null,null,null,null,null,null,"2021-08-10","13:50:00",27835,27845,27825,27840,4178]
["2021-08-11","16:30:00",27890,27920,27890,27890,624,null,null,null,null,null,null,null,"2021-08-11","16:30:00",27890,27925,27890,27890,9940]
["2021-08-11","18:00:00",27890,27890,27870,27870,65,null,null,null,null,null,null,null,"2021-08-11","18:00:00",27890,27890,27865,27865,2092]
["2021-08-11","20:10:00",27860,27870,27860,27870,13,null,null,null,null,null,null,null,"2021-08-11","20:10:00",27865,27875,27860,27875,913]
["2021-08-11","21:40:00",27870,27870,27870,27870,27,null,null,null,null,null,null,null,"2021-08-11","21:40:00",27865,27875,27860,27865,1026]
["2021-08-11","23:50:00",27900,27900,27890,27900,270,null,null,null,null,null,null,null,"2021-08-11","23:50:00",27900,27905,27880,27905,3814]
["2021-08-11","03:20:00",27940,27940,27940,27940,11,null,null,null,null,null,null,null,"2021-08-11","03:20:00",27940,27945,27935,27945,610]
["2021-08-11","04:50:00",27940,27960,27930,27960,68,null,null,null,null,null,null,null,"2021-08-11","04:50:00",27940,27965,27930,27960,1804]
["2021-08-11","10:00:00",28020,28030,27990,28000,363,null,null,null,null,null,null,null,"2021-08-11","10:00:00",28020,28025,27985,27995,8084]
["2021-08-11","11:30:00",28050,28050,28010,28030,219,null,null,null,null,null,null,null,"2021-08-11","11:30:00",28045,28050,28015,28035,5211]
["2021-08-11","13:00:00",28020,28030,28010,28010,114,null,null,null,null,null,null,null,"2021-08-11","13:00:00",28020,28025,28005,28010,3627]
["2021-08-11","15:10:00",28070,28070,28070,28070,915,null,null,null,null,null,null,null,"2021-08-11","15:10:00",28060,28070,28060,28070,3234]
["2021-08-12","17:50:00",28090,28100,28090,28100,143,null,null,null,null,null,null,null,"2021-08-12","17:50:00",28095,28105,28090,28105,1864]
["2021-08-12","20:00:00",28150,28150,28130,28140,59,null,null,null,null,null,null,null,"2021-08-12","20:00:00",28145,28145,28130,28130,1618]
["2021-08-12","23:30:00",28180,28190,28160,28170,129,null,null,null,null,null,null,null,"2021-08-12","23:30:00",28185,28190,28165,28175,3204]
["2021-08-12","01:00:00",28160,28170,28160,28170,28,null,null,null,null,null,null,null,"2021-08-12","01:00:00",28155,28175,28150,28170,1200]
["2021-08-12","03:10:00",28210,28210,28200,28200,63,null,null,null,null,null,null,null,"2021-08-12","03:10:00",28210,28210,28200,28200,711]
["2021-08-12","04:40:00",28210,28210,28210,28210,28,null,null,null,null,null,null,null,"2021-08-12","04:40:00",28215,28220,28205,28215,769]
["2021-08-12","09:10:00",28210,28220,28170,28220,768,null,null,null,null,null,null,null,"2021-08-12","09:10:00",28215,28220,28175,28215,16262]
["2021-08-12","11:20:00",28120,28120,28120,28120,100,null,null,null,null,null,null,null,"2021-08-12","11:20:00",28115,28125,28110,28120,3172]
["2021-08-12","12:50:00",28120,28130,28070,28070,548,null,null,null,null,null,null,null,"2021-08-12","12:50:00",28115,28125,28070,28070,10895]
["2021-08-12","15:00:00",28010,28030,27990,28000,1112,null,null,null,null,null,null,null,"2021-08-12","15:00:00",28005,28035,27995,28000,11602]
["2021-08-13","19:40:00",28060,28060,28060,28060,100,null,null,null,null,null,null,null,"2021-08-13","19:40:00",28060,28065,28050,28060,1977]
["2021-08-13","21:10:00",28030,28030,28020,28020,30,null,null,null,null,null,null,null,"2021-08-13","21:10:00",28035,28040,28025,28025,789]
["2021-08-13","23:20:00",27950,27980,27950,27980,214,null,null,null,null,null,null,null,"2021-08-13","23:20:00",27955,27975,27945,27975,6469]
["2021-08-13","00:50:00",28020,28020,28010,28010,13,null,null,null,null,null,null,null,"2021-08-13","00:50:00",28025,28030,28015,28015,1711]
["2021-08-13","03:00:00",28050,28050,28050,28050,7,null,null,null,null,null,null,null,"2021-08-13","03:00:00",28050,28050,28040,28045,404]
["2021-08-13","04:30:00",28050,28070,28050,28070,14,null,null,null,null,null,null,null,"2021-08-13","04:30:00",28055,28070,28050,28065,753]
["2021-08-13","09:00:00",28050,28060,27960,27960,1575,null,null,null,null,null,null,null,"2021-08-13","09:00:00",28055,28060,27955,27965,28253]
["2021-08-13","11:10:00",28000,28060,28000,28050,966,null,null,null,null,null,null,null,"2021-08-13","11:10:00",28000,28060,27990,28050,14291]
["2021-08-13","14:40:00",27980,27990,27960,27960,375,null,null,null,null,null,null,null,"2021-08-13","14:40:00",27980,27990,27960,27970,6964]
["2021-08-16","17:20:00",28000,28000,27990,27990,20,null,null,null,null,null,null,null,"2021-08-16","17:20:00",28000,28000,27990,27990,711]
["2021-08-16","19:30:00",28050,28050,28050,28050,46,null,null,null,null,null,null,null,"2021-08-16","19:30:00",28040,28055,28040,28045,1195]
["2021-08-16","21:00:00",28040,28040,28030,28030,89,null,null,null,null,null,null,null,"2021-08-16","21:00:00",28045,28050,28030,28035,1181]
["2021-08-16","23:10:00",27970,27980,27950,27980,276,null,null,null,null,null,null,null,"2021-08-16","23:10:00",27970,27985,27950,27975,5844]
["2021-08-16","00:40:00",27950,27950,27940,27940,200,null,null,null,null,null,null,null,"2021-08-16","00:40:00",27950,27955,27935,27935,3232]
["2021-08-16","02:10:00",27880,27890,27880,27880,23,null,null,null,null,null,null,null,"2021-08-16","02:10:00",27880,27885,27875,27880,1165]
["2021-08-16","04:20:00",27880,27880,27860,27860,30,null,null,null,null,null,null,null,"2021-08-16","04:20:00",27875,27880,27855,27855,1148]
["2021-08-16","10:50:00",27520,27520,27480,27500,838,null,null,null,null,null,null,null,"2021-08-16","10:50:00",27515,27515,27480,27495,13791]
["2021-08-16","13:00:00",27430,27440,27420,27430,340,null,null,null,null,null,null,null,"2021-08-16","13:00:00",27435,27445,27425,27435,4077]
["2021-08-16","14:30:00",27470,27480,27460,27470,227,null,null,null,null,null,null,null,"2021-08-16","14:30:00",27475,27480,27465,27475,7179]
["2021-08-17","17:10:00",27530,27550,27530,27530,364,null,null,null,null,null,null,null,"2021-08-17","17:10:00",27525,27545,27525,27535,9030]
["2021-08-17","19:20:00",27520,27520,27490,27500,340,null,null,null,null,null,null,null,"2021-08-17","19:20:00",27525,27530,27480,27510,8355]
["2021-08-17","20:50:00",27560,27570,27560,27560,70,null,null,null,null,null,null,null,"2021-08-17","20:50:00",27555,27575,27555,27565,2702]
["2021-08-17","22:20:00",27520,27550,27520,27540,87,null,null,null,null,null,null,null,"2021-08-17","22:20:00",27520,27545,27515,27535,2838]
["2021-08-17","00:30:00",27540,27580,27540,27580,347,null,null,null,null,null,null,null,"2021-08-17","00:30:00",27535,27585,27535,27575,6934]
["2021-08-17","04:00:00",27620,27630,27620,27630,41,null,null,null,null,null,null,null,"2021-08-17","04:00:00",27610,27640,27610,27630,1527]
["2021-08-17","09:10:00",27670,27680,27590,27620,1080,null,null,null,null,null,null,null,"2021-08-17","09:10:00",27665,27680,27590,27615,22735]
["2021-08-17","10:40:00",27550,27590,27540,27570,532,null,null,null,null,null,null,null,"2021-08-17","10:40:00",27545,27600,27540,27570,10804]
["2021-08-17","12:10:00",27540,27540,27510,27520,238,null,null,null,null,null,null,null,"2021-08-17","12:10:00",27540,27545,27505,27520,3695]
["2021-08-17","14:20:00",27480,27500,27470,27500,371,null,null,null,null,null,null,null,"2021-08-17","14:20:00",27480,27510,27470,27505,6880]
["2021-08-18","17:00:00",27360,27400,27350,27360,524,null,null,null,null,null,null,null,"2021-08-18","17:00:00",27360,27405,27350,27365,16308]
["2021-08-18","18:30:00",27370,27370,27360,27360,102,null,null,null,null,null,null,null,"2021-08-18","18:30:00",27380,27380,27360,27365,2451]
["2021-08-18","20:40:00",27290,27290,27270,27290,153,null,null,null,null,null,null,null,"2021-08-18","20:40:00",27285,27295,27275,27290,4027]
["2021-08-18","00:10:00",27390,27410,27380,27410,138,null,null,null,null,null,null,null,"2021-08-18","00:10:00",27390,27420,27380,27415,6214]
["2021-08-18","02:20:00",27300,27310,27280,27310,45,null,null,null,null,null,null,null,"2021-08-18","02:20:00",27295,27315,27275,27315,2628]
["2021-08-18","03:50:00",27360,27370,27340,27370,116,null,null,null,null,null,null,null,"2021-08-18","03:50:00",27355,27375,27335,27370,2507]
["2021-08-18","05:20:00",27440,27450,27430,27430,33,null,null,null,null,null,null,null,"2021-08-18","05:20:00",27440,27440,27425,27430,909]
["2021-08-18","10:30:00",27530,27540,27490,27510,950,null,null,null,null,null,null,null,"2021-08-18","10:30:00",27525,27540,27490,27510,17718]
["2021-08-18","12:00:00",27610,27640,27610,27620,391,null,null,null,null,null,null,null,"2021-08-18","12:00:00",27610,27640,27610,27620,7287]
["2021-08-18","14:10:00",27610,27630,27610,27620,220,null,null,null,null,null,null,null,"2021-08-18","14:10:00",27615,27635,27610,27620,5180]
["2021-08-19","16:50:00",27530,27530,27520,27520,141,null,null,null,null,null,null,null,"2021-08-19","16:50:00",27525,27535,27515,27530,4221]
["2021-08-19","20:20:00",27560,27560,27550,27550,38,null,null,null,null,null,null,null,"2021-08-19","20:20:00",27560,27565,27545,27550,1983]
["2021-08-19","22:30:00",27560,27580,27560,27570,167,null,null,null,null,null,null,null,"2021-08-19","22:30:00",27560,27585,27550,27570,7835]
["2021-08-19","00:00:00",27590,27600,27590,27600,82,null,null,null,null,null,null,null,"2021-08-19","00:00:00",27595,27605,27585,27595,3918]
["2021-08-19","01:30:00",27590,27600,27590,27590,63,null,null,null,null,null,null,null,"2021-08-19","01:30:00",27595,27600,27590,27595,1479]
["2021-08-19","03:40:00",27580,27580,27560,27570,59,null,null,null,null,null,null,null,"2021-08-19","03:40:00",27590,27590,27555,27570,3416]
["2021-08-19","05:10:00",27410,27410,27380,27380,115,null,null,null,null,null,null,null,"2021-08-19","05:10:00",27410,27410,27385,27385,2441]
["2021-08-19","10:20:00",27460,27460,27440,27450,267,null,null,null,null,null,null,null,"2021-08-19","10:20:00",27455,27460,27435,27455,7517]
["2021-08-19","11:50:00",27410,27410,27390,27390,76,null,null,null,null,null,null,null,"2021-08-19","11:50:00",27415,27415,27380,27385,3752]
["2021-08-20","16:30:00",27130,27140,27080,27110,1614,null,null,null,null,null,null,null,"2021-08-20","16:30:00",27130,27140,27080,27120,21120]
["2021-08-20","18:40:00",27040,27070,27030,27050,399,null,null,null,null,null,null,null,"2021-08-20","18:40:00",27040,27075,27030,27050,8662]
["2021-08-20","19:10:00",27110,27120,27070,27080,270,null,null,null,null,null,null,null,"2021-08-20","19:10:00",27100,27120,27070,27080,7717]
["2021-08-20","22:10:00",27090,27120,27090,27110,240,null,null,null,null,null,null,null,"2021-08-20","22:10:00",27085,27125,27085,27110,7486]
["2021-08-20","23:40:00",27120,27130,27110,27110,371,null,null,null,null,null,null,null,"2021-08-20","23:40:00",27120,27130,27105,27115,9805]
["2021-08-20","01:10:00",27250,27270,27240,27260,226,null,null,null,null,null,null,null,"2021-08-20","01:10:00",27245,27280,27240,27255,5683]
["2021-08-20","03:20:00",27200,27220,27170,27170,163,null,null,null,null,null,null,null,"2021-08-20","03:20:00",27205,27225,27170,27170,4068]
["2021-08-20","04:50:00",27260,27270,27230,27250,147,null,null,null,null,null,null,null,"2021-08-20","04:50:00",27250,27270,27230,27250,4161]
["2021-08-20","11:20:00",27080,27080,27040,27070,734,null,null,null,null,null,null,null,"2021-08-20","11:20:00",27085,27085,27040,27070,13016]
["2021-08-20","13:30:00",27050,27050,27030,27040,533,null,null,null,null,null,null,null,"2021-08-20","13:30:00",27050,27050,27025,27040,8662]
["2021-08-20","15:00:00",27010,27010,26910,26960,3089,null,null,null,null,null,null,null,"2021-08-20","15:00:00",27005,27010,26915,26960,28958]
["2021-08-23","18:20:00",26970,26980,26970,26970,86,null,null,null,null,null,null,null,"2021-08-23","18:20:00",26970,26985,26965,26970,2788]
["2021-08-23","19:50:00",26980,26980,26960,26960,54,null,null,null,null,null,null,null,"2021-08-23","19:50:00",26970,26975,26950,26955,1764]
["2021-08-23","21:20:00",26960,26980,26960,26970,97,null,null,null,null,null,null,null,"2021-08-23","21:20:00",26960,26975,26960,26965,2091]
["2021-08-23","23:30:00",27150,27170,27150,27160,326,null,null,null,null,null,null,null,"2021-08-23","23:30:00",27150,27175,27145,27155,8203]
["2021-08-23","01:00:00",27150,27190,27150,27170,400,null,null,null,null,null,null,null,"2021-08-23","01:00:00",27150,27190,27145,27170,6376]
["2021-08-23","04:30:00",27240,27240,27230,27240,59,null,null,null,null,null,null,null,"2021-08-23","04:30:00",27240,27245,27220,27240,1640]
["2021-08-23","09:40:00",27310,27320,27280,27310,658,null,null,null,null,null,null,null,"2021-08-23","09:40:00",27305,27320,27280,27305,12304]
["2021-08-23","11:10:00",27460,27480,27450,27460,937,null,null,null,null,null,null,null,"2021-08-23","11:10:00",27465,27480,27455,27455,10357]
["2021-08-23","13:20:00",27490,27500,27480,27480,178,null,null,null,null,null,null,null,"2021-08-23","13:20:00",27490,27500,27480,27485,3256]
["2021-08-23","14:50:00",27500,27510,27470,27490,1362,null,null,null,null,null,null,null,"2021-08-23","14:50:00",27500,27505,27470,27485,15569]
["2021-08-24","17:30:00",27460,27470,27460,27470,109,null,null,null,null,null,null,null,"2021-08-24","17:30:00",27455,27480,27455,27475,2849]
["2021-08-24","19:40:00",27540,27540,27530,27530,68,null,null,null,null,null,null,null,"2021-08-24","19:40:00",27545,27545,27535,27540,1237]
["2021-08-24","21:10:00",27570,27570,27570,27570,46,null,null,null,null,null,null,null,"2021-08-24","21:10:00",27570,27580,27565,27575,1923]
["2021-08-24","23:20:00",27580,27590,27580,27590,166,null,null,null,null,null,null,null,"2021-08-24","23:20:00",27585,27600,27580,27585,5965]
["2021-08-24","02:50:00",27610,27610,27610,27610,1,null,null,null,null,null,null,null,"2021-08-24","02:50:00",27605,27610,27600,27600,403]
["2021-08-24","04:20:00",27610,27610,27600,27610,19,null,null,null,null,null,null,null,"2021-08-24","04:20:00",27615,27620,27600,27615,1442]
["2021-08-24","09:30:00",27710,27760,27710,27750,1267,null,null,null,null,null,null,null,"2021-08-24","09:30:00",27710,27765,27705,27745,17387]
["2021-08-24","11:00:00",27780,27790,27750,27750,464,null,null,null,null,null,null,null,"2021-08-24","11:00:00",27775,27790,27745,27745,7545]
["2021-08-24","12:30:00",27730,27760,27730,27740,408,null,null,null,null,null,null,null,"2021-08-24","12:30:00",27735,27765,27730,27745,7459]
["2021-08-24","14:40:00",27760,27770,27750,27770,252,null,null,null,null,null,null,null,"2021-08-24","14:40:00",27765,27770,27750,27760,2770]
["2021-08-25","17:20:00",27790,27790,27790,27790,57,null,null,null,null,null,null,null,"2021-08-25","17:20:00",27790,27800,27780,27790,2486]
["2021-08-25","19:30:00",27760,27770,27760,27760,72,null,null,null,null,null,null,null,"2021-08-25","19:30:00",27760,27775,27755,27770,2791]
["2021-08-25","23:00:00",27770,27770,27730,27750,164,null,null,null,null,null,null,null,"2021-08-25","23:00:00",27775,27780,27730,27750,6736]
["2021-08-25","00:30:00",27770,27770,27730,27750,191,null,null,null,null,null,null,null,"2021-08-25","00:30:00",27775,27775,27735,27750,5343]
["2021-08-25","02:40:00",27800,27820,27800,27820,109,null,null,null,null,null,null,null,"2021-08-25","02:40:00",27800,27820,27795,27810,3046]
["2021-08-25","04:10:00",27810,27820,27810,27820,16,null,null,null,null,null,null,null,"2021-08-25","04:10:00",27810,27825,27810,27820,1069]
["2021-08-25","08:45:00",27780,27790,27770,27770,528,null,null,null,null,null,null,null,"2021-08-25","08:45:00",27790,27795,27765,27765,6732]
["2021-08-25","10:50:00",27810,27820,27790,27790,398,null,null,null,null,null,null,null,"2021-08-25","10:50:00",27805,27825,27790,27790,5550]
["2021-08-25","12:20:00",27680,27680,27670,27670,260,null,null,null,null,null,null,null,"2021-08-25","12:20:00",27685,27690,27660,27670,3293]
["2021-08-25","14:30:00",27710,27740,27710,27740,404,null,null,null,null,null,null,null,"2021-08-25","14:30:00",27710,27735,27705,27735,6172]
["2021-08-26","19:10:00",27740,27750,27740,27750,43,null,null,null,null,null,null,null,"2021-08-26","19:10:00",27745,27750,27740,27745,1069]
["2021-08-26","20:40:00",27700,27720,27700,27720,108,null,null,null,null,null,null,null,"2021-08-26","20:40:00",27700,27725,27700,27720,2666]
["2021-08-26","22:50:00",27750,27760,27740,27760,144,null,null,null,null,null,null,null,"2021-08-26","22:50:00",27750,27770,27730,27770,3428]
["2021-08-26","00:20:00",27790,27790,27790,27790,35,null,null,null,null,null,null,null,"2021-08-26","00:20:00",27790,27800,27785,27795,2134]
["2021-08-26","02:30:00",27810,27810,27810,27810,62,null,null,null,null,null,null,null,"2021-08-26","02:30:00",27800,27820,27800,27810,925]
["2021-08-26","04:00:00",27810,27810,27810,27810,14,null,null,null,null,null,null,null,"2021-08-26","04:00:00",27815,27815,27800,27805,1039]
["2021-08-26","05:30:00",27790,27790,27790,27790,79,null,null,null,null,null,null,null,"2021-08-26","05:30:00",27795,27795,27795,27795,1487]
["2021-08-26","10:40:00",27710,27720,27710,27720,206,null,null,null,null,null,null,null,"2021-08-26","10:40:00",27715,27725,27710,27725,4235]
["2021-08-26","14:10:00",27710,27710,27700,27710,117,null,null,null,null,null,null,null,"2021-08-26","14:10:00",27710,27710,27700,27710,2848]
["2021-08-27","16:50:00",27730,27750,27720,27740,227,null,null,null,null,null,null,null,"2021-08-27","16:50:00",27720,27750,27715,27740,4978]
["2021-08-27","19:00:00",27730,27740,27730,27730,53,null,null,null,null,null,null,null,"2021-08-27","19:00:00",27730,27745,27720,27725,2384]
["2021-08-27","20:30:00",27740,27740,27740,27740,25,null,null,null,null,null,null,null,"2021-08-27","20:30:00",27740,27750,27735,27745,1815]
["2021-08-27","22:40:00",27750,27770,27740,27760,222,null,null,null,null,null,null,null,"2021-08-27","22:40:00",27745,27770,27735,27755,4656]
["2021-08-27","00:10:00",27650,27690,27650,27690,233,null,null,null,null,null,null,null,"2021-08-27","00:10:00",27650,27695,27645,27695,7719]
["2021-08-27","01:40:00",27740,27740,27740,27740,13,null,null,null,null,null,null,null,"2021-08-27","01:40:00",27740,27745,27735,27740,1044]
["2021-08-27","03:50:00",27660,27660,27650,27650,85,null,null,null,null,null,null,null,"2021-08-27","03:50:00",27660,27670,27645,27650,1763]
["2021-08-27","10:20:00",27580,27640,27570,27610,719,null,null,null,null,null,null,null,"2021-08-27","10:20:00",27570,27640,27565,27615,14618]
["2021-08-27","10:30:00",27620,27640,27620,27620,494,null,null,null,null,null,null,null,"2021-08-27","10:30:00",27620,27635,27610,27620,10513]
["2021-08-27","14:00:00",27600,27610,27600,27600,186,null,null,null,null,null,null,null,"2021-08-27","14:00:00",27605,27610,27590,27595,4640]
["2021-08-30","16:40:00",27680,27680,27660,27670,117,null,null,null,null,null,null,null,"2021-08-30","16:40:00",27675,27680,27655,27665,3080]
["2021-08-30","18:50:00",27680,27680,27670,27670,45,null,null,null,null,null,null,null,"2021-08-30","18:50:00",27680,27685,27660,27665,885]
["2021-08-30","20:20:00",27650,27660,27650,27660,36,null,null,null,null,null,null,null,"2021-08-30","20:20:00",27655,27665,27650,27660,1410]
["2021-08-30","21:50:00",27650,27650,27640,27650,81,null,null,null,null,null,null,null,"2021-08-30","21:50:00",27655,27655,27635,27645,2915]
["2021-08-30","00:00:00",27810,27820,27810,27810,138,null,null,null,null,null,null,null,"2021-08-30","00:00:00",27810,27820,27805,27805,3621]
["2021-08-30","03:30:00",27830,27840,27820,27840,290,null,null,null,null,null,null,null,"2021-08-30","03:30:00",27825,27845,27820,27840,3794]
["2021-08-30","03:40:00",27840,27840,27830,27830,65,null,null,null,null,null,null,null,"2021-08-30","03:40:00",27840,27845,27825,27825,1596]
["2021-08-30","10:10:00",27700,27740,27700,27710,601,null,null,null,null,null,null,null,"2021-08-30","10:10:00",27705,27740,27700,27710,10365]
["2021-08-30","11:40:00",27720,27720,27710,27710,150,null,null,null,null,null,null,null,"2021-08-30","11:40:00",27720,27720,27705,27710,2260]
["2021-08-30","13:50:00",27750,27760,27750,27760,248,null,null,null,null,null,null,null,"2021-08-30","13:50:00",27745,27770,27745,27765,4056]
["2021-08-31","16:30:00",27740,27740,27720,27730,493,null,null,null,null,null,null,null,"2021-08-31","16:30:00",27740,27745,27725,27725,5631]
["2021-08-31","18:00:00",27720,27730,27710,27730,59,null,null,null,null,null,null,null,"2021-08-31","18:00:00",27725,27725,27710,27725,946]
["2021-08-31","20:10:00",27710,27710,27710,27710,15,null,null,null,null,null,null,null,"2021-08-31","20:10:00",27705,27715,27700,27710,703]
["2021-08-31","23:40:00",27710,27730,27710,27720,44,null,null,null,null,null,null,null,"2021-08-31","23:40:00",27720,27730,27710,27710,2470]
["2021-08-31","23:50:00",27710,27720,27710,27710,52,null,null,null,null,null,null,null,"2021-08-31","23:50:00",27710,27720,27710,27720,2085]
["2021-08-31","03:20:00",27720,27720,27720,27720,1,null,null,null,null,null,null,null,"2021-08-31","03:20:00",27715,27720,27710,27715,286]
["2021-08-31","04:50:00",27670,27700,27670,27690,110,null,null,null,null,null,null,null,"2021-08-31","04:50:00",27670,27695,27665,27690,2704]
["2021-08-31","10:00:00",27720,27730,27680,27730,891,null,null,null,null,null,null,null,"2021-08-31","10:00:00",27720,27730,27680,27725,12298]
["2021-08-31","11:30:00",27730,27740,27730,27740,105,null,null,null,null,null,null,null,"2021-08-31","11:30:00",27735,27740,27725,27735,2235]
["2021-08-31","13:40:00",28040,28130,28040,28130,1452,null,null,null,null,null,null,null,"2021-08-31","13:40:00",28030,28135,28030,28130,20698]
["2021-08-31","15:10:00",28180,28180,28180,28180,1693,null,null,null,null,null,null,null,"2021-08-31","15:10:00",28155,28175,28155,28175,6408]
["2021-09-01","19:50:00",28120,28120,28090,28100,561,null,null,null,null,null,null,null,"2021-09-01","19:50:00",28120,28125,28085,28100,9297]
["2021-09-01","20:00:00",28090,28100,28080,28100,91,null,null,null,null,null,null,null,"2021-09-01","20:00:00",28100,28105,28080,28100,5436]
["2021-09-01","23:30:00",28020,28040,28010,28040,260,null,null,null,null,null,null,null,"2021-09-01","23:30:00",28030,28045,28015,28040,7270]
["2021-09-01","01:00:00",28140,28140,28130,28130,57,null,null,null,null,null,null,null,"2021-09-01","01:00:00",28140,28145,28130,28135,1552]
["2021-09-01","03:10:00",28110,28120,28110,28120,20,null,null,null,null,null,null,null,"2021-09-01","03:10:00",28105,28115,28100,28115,978]
["2021-09-01","04:40:00",28080,28090,28080,28090,69,null,null,null,null,null,null,null,"2021-09-01","04:40:00",28080,28100,28070,28090,1811]
["2021-09-01","09:50:00",28290,28330,28290,28330,1076,null,null,null,null,null,null,null,"2021-09-01","09:50:00",28290,28330,28285,28330,15536]
["2021-09-01","11:20:00",28410,28440,28400,28430,397,null,null,null,null,null,null,null,"2021-09-01","11:20:00",28410,28440,28400,28425,8126]
["2021-09-01","14:50:00",28440,28460,28430,28460,1038,null,null,null,null,null,null,null,"2021-09-01","14:50:00",28440,28455,28430,28455,12305]
["2021-09-01","15:00:00",28460,28490,28440,28480,1934,null,null,null,null,null,null,null,"2021-09-01","15:00:00",28455,28490,28445,28480,19582]
["2021-09-02","19:40:00",28540,28540,28540,28540,52,null,null,null,null,null,null,null,"2021-09-02","19:40:00",28535,28545,28530,28540,1577]
["2021-09-02","21:10:00",28570,28580,28560,28560,101,null,null,null,null,null,null,null,"2021-09-02","21:10:00",28580,28580,28560,28560,3250]
["2021-09-02","23:10:00",28550,28550,28520,28520,209,null,null,null,null,null,null,null,"2021-09-02","23:10:00",28550,28555,28515,28525,5644]
["2021-09-02","00:40:00",28540,28550,28530,28540,128,null,null,null,null,null,null,null,"2021-09-02","00:40:00",28540,28550,28535,28545,1354]
["2021-09-02","02:50:00",28650,28650,28640,28650,86,null,null,null,null,null,null,null,"2021-09-02","02:50:00",28645,28655,28635,28650,1846]
["2021-09-02","04:20:00",28550,28560,28540,28540,31,null,null,null,null,null,null,null,"2021-09-02","04:20:00",28550,28560,28530,28540,1339]
["2021-09-02","10:50:00",28460,28470,28450,28460,335,null,null,null,null,null,null,null,"2021-09-02","10:50:00",28460,28480,28445,28455,5657]
["2021-09-02","11:00:00",28450,28470,28430,28460,590,null,null,null,null,null,null,null,"2021-09-02","11:00:00",28455,28475,28430,28460,7333]
["2021-09-02","14:30:00",28520,28530,28500,28530,446,null,null,null,null,null,null,null,"2021-09-02","14:30:00",28515,28525,28495,28525,5938]
["2021-09-03","17:50:00",28560,28560,28550,28550,91,null,null,null,null,null,null,null,"2021-09-03","17:50:00",28560,28565,28550,28555,2490]
["2021-09-03","19:20:00",28540,28550,28540,28550,117,null,null,null,null,null,null,null,"2021-09-03","19:20:00",28535,28555,28535,28550,1517]
["2021-09-03","20:50:00",28550,28550,28550,28550,103,null,null,null,null,null,null,null,"2021-09-03","20:50:00",28550,28555,28545,28545,852]
["2021-09-03","23:00:00",28630,28640,28620,28620,242,null,null,null,null,null,null,null,"2021-09-03","23:00:00",28625,28650,28615,28625,7518]
["2021-09-03","00:30:00",28710,28720,28710,28710,202,null,null,null,null,null,null,null,"2021-09-03","00:30:00",28710,28725,28705,28710,5802]
["2021-09-03","04:00:00",28630,28630,28600,28600,25,null,null,null,null,null,null,null,"2021-09-03","04:00:00",28630,28630,28590,28590,2633]
["2021-09-03","04:10:00",28590,28610,28590,28600,54,null,null,null,null,null,null,null,"2021-09-03","04:10:00",28590,28615,28585,28595,3044]
["2021-09-03","10:40:00",28650,28660,28620,28650,860,null,null,null,null,null,null,null,"2021-09-03","10:40:00",28650,28655,28620,28650,7792]
["2021-09-03","12:50:00",29040,29120,29040,29080,1715,null,null,null,null,null,null,null,"2021-09-03","12:50:00",29035,29115,29030,29080,22389]
["2021-09-03","14:20:00",29100,29110,29090,29110,846,null,null,null,null,null,null,null,"2021-09-03","14:20:00",29100,29115,29085,29110,8889]
["2021-09-06","17:00:00",29270,29310,29260,29290,826,null,null,null,null,null,null,null,"2021-09-06","17:00:00",29270,29315,29260,29280,13012]
["2021-09-06","19:10:00",29350,29360,29350,29360,105,null,null,null,null,null,null,null,"2021-09-06","19:10:00",29350,29365,29345,29360,2118]
["2021-09-06","20:40:00",29360,29360,29350,29360,136,null,null,null,null,null,null,null,"2021-09-06","20:40:00",29365,29365,29355,29365,1832]
["2021-09-06","22:50:00",29300,29300,29240,29280,672,null,null,null,null,null,null,null,"2021-09-06","22:50:00",29300,29300,29235,29285,17320]
["2021-09-06","00:20:00",29410,29436,29400,29430,243,null,null,null,null,null,null,null,"2021-09-06","00:20:00",29410,29435,29400,29430,5004]
["2021-09-06","03:50:00",29550,29560,29540,29540,76,null,null,null,null,null,null,null,"2021-09-06","03:50:00",29555,29565,29540,29545,2804]
["2021-09-06","09:00:00",29590,29620,29470,29500,3715,null,null,null,null,null,null,null,"2021-09-06","09:00:00",29585,29625,29470,29495,54780]
["2021-09-06","10:30:00",29606,29640,29580,29600,2766,null,null,null,null,null,null,null,"2021-09-06","10:30:00",29600,29640,29585,29600,9901]
["2021-09-06","12:00:00",29567,29590,29550,29580,507,null,null,null,null,null,null,null,"2021-09-06","12:00:00",29570,29595,29550,29585,6947]
["2021-09-06","14:10:00",29640,29660,29626,29650,3346,null,null,null,null,null,null,null,"2021-09-06","14:10:00",29640,29655,29625,29655,10124]
["2021-09-07","16:50:00",29950,29960,29920,29930,4026,null,null,null,null,null,null,null,"2021-09-07","16:50:00",29945,29965,29920,29935,8926]
["2021-09-07","19:00:00",30060,30080,30060,30080,495,null,null,null,null,null,null,null,"2021-09-07","19:00:00",30060,30085,30060,30080,4991]
["2021-09-07","20:30:00",30170,30180,30170,30180,92,null,null,null,null,null,null,null,"2021-09-07","20:30:00",30170,30185,30160,30185,3248]
["2021-09-07","00:00:00",30132,30140,30122,30140,80,null,null,null,null,null,null,null,"2021-09-07","00:00:00",30135,30140,30125,30135,1824]
["2021-09-07","02:10:00",30090,30093,30090,30090,16,null,null,null,null,null,null,null,"2021-09-07","02:10:00",30085,30100,30085,30100,431]
["2021-09-07","03:40:00",30100,30100,30100,30100,0,null,null,null,null,null,null,null,"2021-09-07","03:40:00",30095,30095,30085,30090,105]
["2021-09-07","05:10:00",30100,30110,30100,30110,3,null,null,null,null,null,null,null,"2021-09-07","05:10:00",30100,30120,30100,30120,480]
["2021-09-07","10:20:00",29893,29940,29892,29920,1072,null,null,null,null,null,null,null,"2021-09-07","10:20:00",29895,29945,29893,29910,12193]
["2021-09-07","11:50:00",29910,29920,29890,29920,525,null,null,null,null,null,null,null,"2021-09-07","11:50:00",29915,29925,29890,29925,4391]
["2021-09-07","14:00:00",29922,29930,29902,29923,1059,null,null,null,null,null,null,null,"2021-09-07","14:00:00",29921,29930,29905,29925,5969]
["2021-09-08","16:40:00",29890,29890,29862,29880,848,null,null,null,null,null,null,null,"2021-09-08","16:40:00",29895,29895,29865,29875,4782]
["2021-09-08","20:10:00",29760,29790,29760,29780,268,null,null,null,null,null,null,null,"2021-09-08","20:10:00",29755,29785,29755,29780,4566]
["2021-09-08","22:20:00",29780,29780,29731,29750,361,null,null,null,null,null,null,null,"2021-09-08","22:20:00",29785,29785,29730,29745,6359]
["2021-09-08","23:50:00",29852,29870,29850,29860,289,null,null,null,null,null,null,null,"2021-09-08","23:50:00",29855,29870,29850,29855,4943]
["2021-09-08","02:00:00",29930,29940,29920,29940,176,null,null,null,null,null,null,null,"2021-09-08","02:00:00",29935,29945,29925,29935,2024]
["2021-09-08","03:30:00",29910,29930,29910,29930,151,null,null,null,null,null,null,null,"2021-09-08","03:30:00",29910,29940,29910,29930,1425]
["2021-09-08","05:00:00",29960,29980,29960,29980,32,null,null,null,null,null,null,null,"2021-09-08","05:00:00",29965,29985,29960,29985,758]
["2021-09-08","10:10:00",29960,30020,29959,30000,1775,null,null,null,null,null,null,null,"2021-09-08","10:10:00",29965,30020,29955,29990,16010]
["2021-09-08","11:40:00",30100,30140,30081,30132,823,null,null,null,null,null,null,null,"2021-09-08","11:40:00",30105,30135,30080,30130,5684]
["2021-09-08","15:10:00",30130,30130,30130,30130,1031,null,null,null,null,null,null,null,"2021-09-08","15:10:00",30145,30145,30135,30135,3685]
["2021-09-09","18:30:00",30110,30130,30110,30120,239,null,null,null,null,null,null,null,"2021-09-09","18:30:00",30110,30125,30105,30120,4491]
["2021-09-09","20:00:00",30200,30230,30200,30220,138,null,null,null,null,null,null,null,"2021-09-09","20:00:00",30195,30230,30195,30215,4019]
["2021-09-09","22:10:00",30138,30140,30120,30120,141,null,null,null,null,null,null,null,"2021-09-09","22:10:00",30135,30140,30115,30125,3868]
["2021-09-09","23:40:00",30020,30050,29970,30040,691,null,null,null,null,null,null,null,"2021-09-09","23:40:00",30020,30045,29975,30040,15360]
["2021-09-09","01:10:00",30050,30060,30040,30050,87,null,null,null,null,null,null,null,"2021-09-09","01:10:00",30045,30060,30035,30050,2921]
["2021-09-09","03:20:00",30020,30020,30000,30010,61,null,null,null,null,null,null,null,"2021-09-09","03:20:00",30015,30020,30000,30015,1524]
["2021-09-09","04:50:00",29970,29988,29960,29960,92,null,null,null,null,null,null,null,"2021-09-09","04:50:00",29970,29985,29960,29965,1850]
["2021-09-09","10:00:00",30010,30059,29999,30059,349,null,null,null,null,null,null,null,"2021-09-09","10:00:00",30020,30060,29990,30055,4607]
["2021-09-09","13:30:00",29970,29970,29957,29967,63,null,null,null,null,null,null,null,"2021-09-09","13:30:00",29960,29970,29955,29960,896]
["2021-09-09","15:00:00",30000,30010,29980,29997,1552,null,null,null,null,null,null,null,"2021-09-09","15:00:00",30000,30015,29985,30000,6067]
["2021-09-10","18:20:00",29870,29900,29870,29900,226,null,null,null,null,null,null,null,"2021-09-10","18:20:00",29870,29905,29865,29895,3392]
["2021-09-10","19:50:00",29900,29900,29870,29870,273,null,null,null,null,null,null,null,"2021-09-10","19:50:00",29895,29895,29865,29875,5186]
["2021-09-10","21:20:00",29950,29950,29930,29940,115,null,null,null,null,null,null,null,"2021-09-10","21:20:00",29950,29950,29930,29945,3513]
["2021-09-10","23:30:00",30040,30060,30040,30050,213,null,null,null,null,null,null,null,"2021-09-10","23:30:00",30035,30060,30030,30045,5792]
["2021-09-10","01:00:00",30010,30010,29980,30000,79,null,null,null,null,null,null,null,"2021-09-10","01:00:00",30010,30010,29975,30000,2873]
["2021-09-10","03:10:00",29910,29930,29910,29930,125,null,null,null,null,null,null,null,"2021-09-10","03:10:00",29910,29925,29910,29920,1866]
["2021-09-10","09:40:00",29940,29970,29940,29940,466,null,null,null,null,null,null,null,"2021-09-10","09:40:00",29940,29980,29935,29945,8289]
["2021-09-10","11:10:00",30170,30190,30130,30180,1178,null,null,null,null,null,null,null,"2021-09-10","11:10:00",30160,30195,30130,30185,14406]
["2021-09-10","13:20:00",30140,30160,30110,30120,748,null,null,null,null,null,null,null,"2021-09-10","13:20:00",30145,30155,30110,30120,7730]
["2021-09-10","14:50:00",30130,30180,30120,30180,2183,null,null,null,null,null,null,null,"2021-09-10","14:50:00",30130,30185,30125,30185,24777]
["2021-09-13","17:30:00",30300,30320,30290,30310,407,null,null,null,null,null,null,null,"2021-09-13","17:30:00",30300,30320,30295,30320,5376]
["2021-09-13","19:40:00",30280,30300,30280,30290,103,null,null,null,null,null,null,null,"2021-09-13","19:40:00",30285,30295,30280,30295,1374]
["2021-09-13","21:10:00",30310,30310,30290,30290,101,null,null,null,null,null,null,null,"2021-09-13","21:10:00",30310,30310,30280,30295,2317]
["2021-09-13","23:20:00",30240,30250,30230,30240,259,null,null,null,null,null,null,null,"2021-09-13","23:20:00",30235,30255,30225,30240,5572]
["2021-09-13","02:50:00",30190,30210,30190,30210,97,null,null,null,null,null,null,null,"2021-09-13","02:50:00",30195,30205,30185,30205,1764]
["2021-09-13","04:20:00",30050,30050,30040,30050,123,null,null,null,null,null,null,null,"2021-09-13","04:20:00",30055,30060,30035,30050,3456]
["2021-09-13","09:30:00",30050,30150,30040,30130,1019,null,null,null,null,null,null,null,"2021-09-13","09:30:00",30050,30145,30040,30130,20370]
["2021-09-13","11:00:00",30130,30170,30130,30160,686,null,null,null,null,null,null,null,"2021-09-13","11:00:00",30135,30175,30125,30160,10703]
["2021-09-13","13:10:00",30130,30140,30120,30130,151,null,null,null,null,null,null,null,"2021-09-13","13:10:00",30135,30135,30120,30130,2656]
["2021-09-13","14:40:00",30180,30200,30180,30180,704,null,null,null,null,null,null,null,"2021-09-13","14:40:00",30180,30210,30180,30185,11757]
["2021-09-14","17:20:00",30550,30570,30530,30550,712,null,null,null,null,null,null,null,"2021-09-14","17:20:00",30550,30570,30525,30545,7751]
["2021-09-14","19:30:00",30450,30460,30450,30450,164,null,null,null,null,null,null,null,"2021-09-14","19:30:00",30445,30470,30440,30455,2289]
["2021-09-14","23:00:00",30300,30310,30250,30270,433,null,null,null,null,null,null,null,"2021-09-14","23:00:00",30300,30315,30250,30270,15632]
["2021-09-14","00:30:00",30300,30330,30290,30330,216,null,null,null,null,null,null,null,"2021-09-14","00:30:00",30290,30340,30290,30335,7339]
["2021-09-14","02:40:00",30370,30380,30370,30370,56,null,null,null,null,null,null,null,"2021-09-14","02:40:00",30375,30380,30360,30375,2923]
["2021-09-14","04:10:00",30330,30350,30330,30350,62,null,null,null,null,null,null,null,"2021-09-14","04:10:00",30330,30360,30325,30350,3606]
["2021-09-14","09:20:00",30370,30380,30310,30370,1486,null,null,null,null,null,null,null,"2021-09-14","09:20:00",30370,30380,30315,30370,21733]
["2021-09-14","10:50:00",30530,30550,30520,30540,1161,null,null,null,null,null,null,null,"2021-09-14","10:50:00",30530,30555,30515,30540,16347]
["2021-09-14","12:20:00",30400,30460,30400,30460,568,null,null,null,null,null,null,null,"2021-09-14","12:20:00",30405,30460,30395,30455,7446]
["2021-09-14","14:30:00",30430,30450,30430,30450,440,null,null,null,null,null,null,null,"2021-09-14","14:30:00",30435,30450,30430,30450,5829]
["2021-09-15","19:10:00",30300,30320,30300,30320,159,null,null,null,null,null,null,null,"2021-09-15","19:10:00",30295,30325,30290,30310,4214]
["2021-09-15","20:40:00",30310,30320,30290,30290,137,null,null,null,null,null,null,null,"2021-09-15","20:40:00",30310,30320,30285,30290,3073]
["2021-09-15","22:50:00",30310,30320,30200,30210,792,null,null,null,null,null,null,null,"2021-09-15","22:50:00",30310,30325,30205,30205,20060]
["2021-09-15","00:20:00",30210,30230,30190,30230,274,null,null,null,null,null,null,null,"2021-09-15","00:20:00",30200,30235,30195,30235,4565]
["2021-09-15","03:10:00",30200,30200,30170,30170,59,null,null,null,null,null,null,null,"2021-09-15","03:10:00",30205,30205,30170,30170,1935]
["2021-09-15","03:50:00",30110,30130,30100,30130,288,null,null,null,null,null,null,null,"2021-09-15","03:50:00",30115,30135,30095,30130,5109]
["2021-09-15","05:20:00",30170,30190,30170,30170,64,null,null,null,null,null,null,null,"2021-09-15","05:20:00",30180,30190,30165,30170,1019]
["2021-09-15","10:30:00",30240,30260,30230,30240,296,null,null,null,null,null,null,null,"2021-09-15","10:30:00",30245,30260,30235,30245,5930]
["2021-09-15","14:00:00",30360,30380,30350,30350,469,null,null,null,null,null,null,null,"2021-09-15","14:00:00",30365,30375,30345,30355,6549]
["2021-09-16","17:20:00",30370,30370,30360,30370,76,null,null,null,null,null,null,null,"2021-09-16","17:20:00",30365,30370,30350,30365,1674]
["2021-09-16","18:50:00",30330,30340,30330,30340,105,null,null,null,null,null,null,null,"2021-09-16","18:50:00",30330,30345,30325,30345,1753]
["2021-09-16","20:20:00",30290,30300,30280,30280,83,null,null,null,null,null,null,null,"2021-09-16","20:20:00",30290,30295,30270,30280,2619]
["2021-09-16","22:30:00",30260,30270,30220,30240,400,null,null,null,null,null,null,null,"2021-09-16","22:30:00",30250,30275,30225,30240,11795]
["2021-09-16","00:00:00",30260,30270,30240,30240,214,null,null,null,null,null,null,null,"2021-09-16","00:00:00",30260,30270,30235,30240,6614]
["2021-09-16","01:30:00",30280,30310,30280,30310,297,null,null,null,null,null,null,null,"2021-09-16","01:30:00",30285,30310,30285,30310,3018]
["2021-09-16","03:40:00",30360,30370,30360,30370,3,null,null,null,null,null,null,null,"2021-09-16","03:40:00",30365,30370,30360,30365,434]
["2021-09-16","10:10:00",30340,30360,30340,30350,362,null,null,null,null,null,null,null,"2021-09-16","10:10:00",30340,30360,30330,30355,6904]
["2021-09-16","12:20:00",30230,30240,30170,30170,479,null,null,null,null,null,null,null,"2021-09-16","12:20:00",30235,30240,30175,30175,7277]
["2021-09-16","13:50:00",30180,30190,30120,30130,632,null,null,null,null,null,null,null,"2021-09-16","13:50:00",30185,30185,30120,30140,9630]
["2021-09-17","16:30:00",30230,30230,30170,30170,624,null,null,null,null,null,null,null,"2021-09-17","16:30:00",30230,30230,30160,30165,10571]
["2021-09-17","18:40:00",30200,30200,30170,30180,215,null,null,null,null,null,null,null,"2021-09-17","18:40:00",30200,30205,30160,30185,4458]
["2021-09-17","20:10:00",30200,30210,30200,30210,56,null,null,null,null,null,null,null,"2021-09-17","20:10:00",30200,30220,30200,30205,1928]
["2021-09-17","22:20:00",30230,30230,30220,30220,65,null,null,null,null,null,null,null,"2021-09-17","22:20:00",30235,30235,30220,30225,1891]
["2021-09-17","23:50:00",30220,30220,30160,30190,230,null,null,null,null,null,null,null,"2021-09-17","23:50:00",30220,30225,30165,30185,9045]
["2021-09-17","03:20:00",30310,30310,30310,30310,105,null,null,null,null,null,null,null,"2021-09-17","03:20:00",30315,30320,30305,30315,1186]
["2021-09-17","05:30:00",30290,30290,30290,30290,55,null,null,null,null,null,null,null,"2021-09-17","05:30:00",30300,30300,30300,30300,1325]
["2021-09-17","10:00:00",30230,30260,30230,30240,585,null,null,null,null,null,null,null,"2021-09-17","10:00:00",30240,30260,30230,30235,8478]
["2021-09-17","11:30:00",30310,30340,30310,30320,353,null,null,null,null,null,null,null,"2021-09-17","11:30:00",30310,30335,30305,30315,4874]
["2021-09-17","13:40:00",30300,30310,30270,30310,240,null,null,null,null,null,null,null,"2021-09-17","13:40:00",30295,30310,30275,30305,5650]
["2021-09-17","15:10:00",30350,30350,30350,30350,1576,null,null,null,null,null,null,null,"2021-09-17","15:10:00",30355,30360,30355,30360,4682]
["2021-09-21","10:40:00",29740,29770,29720,29770,548,null,null,null,null,null,null,null,"2021-09-21","10:40:00",29745,29770,29725,29770,11422]
["2021-09-21","12:10:00",29710,29720,29700,29700,194,null,null,null,null,null,null,null,"2021-09-21","12:10:00",29715,29725,29695,29695,2835]
["2021-09-22","16:50:00",29920,29940,29910,29940,436,null,null,null,null,null,null,null,"2021-09-22","16:50:00",29915,29945,29910,29945,5116]
["2021-09-22","19:00:00",30000,30000,30000,30000,43,null,null,null,null,null,null,null,"2021-09-22","19:00:00",30000,30010,29990,29995,2160]
["2021-09-22","20:30:00",29980,29980,29940,29940,196,null,null,null,null,null,null,null,"2021-09-22","20:30:00",29975,29985,29930,29935,6803]
["2021-09-22","22:00:00",29900,29910,29870,29870,347,null,null,null,null,null,null,null,"2021-09-22","22:00:00",29900,29920,29865,29865,6530]
["2021-09-22","00:10:00",29810,29810,29780,29790,173,null,null,null,null,null,null,null,"2021-09-22","00:10:00",29810,29820,29780,29785,6848]
["2021-09-22","01:40:00",29910,29910,29900,29910,124,null,null,null,null,null,null,null,"2021-09-22","01:40:00",29915,29915,29900,29910,2180]
["2021-09-22","03:50:00",29850,29910,29850,29860,189,null,null,null,null,null,null,null,"2021-09-22","03:50:00",29850,29915,29845,29865,4606]
["2021-09-22","05:20:00",29740,29740,29720,29720,183,null,null,null,null,null,null,null,"2021-09-22","05:20:00",29740,29745,29710,29720,2287]
["2021-09-22","11:20:00",29490,29490,29470,29480,388,null,null,null,null,null,null,null,"2021-09-22","11:20:00",29485,29495,29465,29485,5298]
["2021-09-22","13:30:00",29470,29470,29440,29440,249,null,null,null,null,null,null,null,"2021-09-22","13:30:00",29470,29470,29440,29445,4324]
["2021-09-22","15:00:00",29470,29520,29460,29500,1902,null,null,null,null,null,null,null,"2021-09-22","15:00:00",29480,29515,29465,29495,11523]
["2021-09-24","18:20:00",29610,29620,29600,29610,84,null,null,null,null,null,null,null,"2021-09-24","18:20:00",29610,29620,29600,29610,2112]
["2021-09-24","19:50:00",29640,29640,29640,29640,54,null,null,null,null,null,null,null,"2021-09-24","19:50:00",29640,29645,29635,29640,895]
["2021-09-24","21:20:00",29680,29680,29680,29680,106,null,null,null,null,null,null,null,"2021-09-24","21:20:00",29675,29690,29670,29685,1376]
["2021-09-24","23:30:00",29750,29750,29740,29740,114,null,null,null,null,null,null,null,"2021-09-24","23:30:00",29750,29755,29735,29745,3728]
["2021-09-24","01:00:00",29800,29800,29770,29770,129,null,null,null,null,null,null,null,"2021-09-24","01:00:00",29805,29805,29770,29775,2717]
["2021-09-24","04:30:00",29820,29850,29780,29850,277,null,null,null,null,null,null,null,"2021-09-24","04:30:00",29825,29855,29785,29855,5929]
["2021-09-24","09:10:00",30020,30050,30010,30030,1559,null,null,null,null,null,null,null,"2021-09-24","09:10:00",30025,30050,30010,30030,18705]
["2021-09-24","10:40:00",30030,30040,29990,29990,902,null,null,null,null,null,null,null,"2021-09-24","10:40:00",30035,30035,29985,29985,11765]
["2021-09-24","12:50:00",30070,30080,30050,30070,462,null,null,null,null,null,null,null,"2021-09-24","12:50:00",30075,30075,30055,30060,5202]
["2021-09-24","14:20:00",30060,30060,30050,30060,333,null,null,null,null,null,null,null,"2021-09-24","14:20:00",30055,30070,30050,30065,4765]
["2021-09-27","17:00:00",29980,29980,29950,29950,543,null,null,null,null,null,null,null,"2021-09-27","17:00:00",29970,29985,29945,29950,7124]
["2021-09-27","19:10:00",29960,29970,29960,29960,120,null,null,null,null,null,null,null,"2021-09-27","19:10:00",29955,29970,29955,29960,2239]
["2021-09-27","20:40:00",29940,29940,29920,29930,93,null,null,null,null,null,null,null,"2021-09-27","20:40:00",29945,29945,29925,29930,1758]
["2021-09-27","00:10:00",29980,29990,29970,29980,81,null,null,null,null,null,null,null,"2021-09-27","00:10:00",29985,29990,29965,29980,2322]
["2021-09-27","02:20:00",29990,30010,29990,30000,25,null,null,null,null,null,null,null,"2021-09-27","02:20:00",29995,30005,29995,30005,686]
["2021-09-27","03:50:00",30040,30060,30040,30050,101,null,null,null,null,null,null,null,"2021-09-27","03:50:00",30030,30060,30030,30055,2588]
["2021-09-27","06:00:00",30040,30040,30040,30040,67,null,null,null,null,null,null,null,"2021-09-27","06:00:00",30035,30035,30035,30035,1780]
["2021-09-27","10:00:00",30130,30130,30090,30100,592,null,null,null,null,null,null,null,"2021-09-27","10:00:00",30120,30135,30085,30100,8678]
["2021-09-27","11:30:00",30180,30190,30170,30170,222,null,null,null,null,null,null,null,"2021-09-27","11:30:00",30175,30190,30170,30170,2630]
["2021-09-27","13:40:00",30060,30070,30040,30050,244,null,null,null,null,null,null,null,"2021-09-27","13:40:00",30055,30070,30040,30045,3894]
["2021-09-27","15:10:00",30080,30080,30080,30080,943,null,null,null,null,null,null,null,"2021-09-27","15:10:00",30100,30100,30080,30080,3388]
["2021-09-28","18:30:00",30080,30080,30060,30070,101,null,null,null,null,null,null,null,"2021-09-28","18:30:00",30075,30085,30055,30075,2739]
["2021-09-28","22:00:00",29990,29990,29980,29990,131,null,null,null,null,null,null,null,"2021-09-28","22:00:00",29985,29990,29975,29990,1670]
["2021-09-28","23:30:00",30030,30030,30020,30020,142,null,null,null,null,null,null,null,"2021-09-28","23:30:00",30020,30030,30015,30025,3171]
["2021-09-28","01:40:00",30030,30030,30020,30020,32,null,null,null,null,null,null,null,"2021-09-28","01:40:00",30025,30035,30010,30015,1169]
["2021-09-28","03:10:00",30040,30050,30030,30050,34,null,null,null,null,null,null,null,"2021-09-28","03:10:00",30040,30050,30030,30050,772]
["2021-09-28","04:40:00",30060,30060,30040,30040,32,null,null,null,null,null,null,null,"2021-09-28","04:40:00",30055,30060,30045,30045,996]
["2021-09-28","09:20:00",29950,29960,29900,29910,1243,null,null,null,null,null,null,null,"2021-09-28","09:20:00",29955,29960,29900,29905,20895]
["2021-09-28","10:50:00",29860,29880,29840,29870,695,null,null,null,null,null,null,null,"2021-09-28","10:50:00",29855,29885,29840,29875,6228]
["2021-09-28","13:00:00",29940,29950,29920,29930,785,null,null,null,null,null,null,null,"2021-09-28","13:00:00",29940,29955,29920,29935,8147]
["2021-09-29","17:40:00",29760,29770,29740,29750,75,null,null,null,null,null,null,null,"2021-09-29","17:40:00",29755,29765,29740,29755,2672]
["2021-09-29","19:10:00",29770,29800,29770,29800,135,null,null,null,null,null,null,null,"2021-09-29","19:10:00",29775,29800,29765,29795,4216]
["2021-09-29","21:20:00",29850,29850,29840,29840,56,null,null,null,null,null,null,null,"2021-09-29","21:20:00",29855,29860,29835,29840,2142]
["2021-09-29","22:50:00",29700,29700,29660,29690,996,null,null,null,null,null,null,null,"2021-09-29","22:50:00",29705,29710,29655,29685,16164]
["2021-09-29","01:00:00",29520,29530,29500,29530,135,null,null,null,null,null,null,null,"2021-09-29","01:00:00",29520,29535,29500,29530,4697]
["2021-09-29","02:30:00",29560,29560,29540,29560,62,null,null,null,null,null,null,null,"2021-09-29","02:30:00",29560,29565,29540,29560,2105]
["2021-09-29","04:00:00",29620,29650,29600,29630,287,null,null,null,null,null,null,null,"2021-09-29","04:00:00",29615,29650,29595,29630,5396]
["2021-09-29","08:45:00",29500,29540,29500,29530,954,null,null,null,null,null,null,null,"2021-09-29","08:45:00",29500,29540,29500,29535,10192]
["2021-09-29","12:10:00",29420,29450,29420,29440,395,null,null,null,null,null,null,null,"2021-09-29","12:10:00",29415,29455,29415,29440,5525]
["2021-09-29","13:40:00",29550,29600,29540,29540,1469,null,null,null,null,null,null,null,"2021-09-29","13:40:00",29540,29600,29530,29545,21757]
["2021-09-30","17:00:00",29660,29670,29650,29670,305,null,null,null,null,null,null,null,"2021-09-30","17:00:00",29655,29680,29650,29670,4634]
["2021-09-30","18:30:00",29800,29810,29780,29780,276,null,null,null,null,null,null,null,"2021-09-30","18:30:00",29790,29810,29775,29785,5750]
["2021-09-30","20:40:00",29770,29770,29750,29770,235,null,null,null,null,null,null,null,"2021-09-30","20:40:00",29765,29780,29750,29765,6594]
["2021-09-30","22:10:00",29720,29720,29680,29680,266,null,null,null,null,null,null,null,"2021-09-30","22:10:00",29720,29730,29680,29680,7053]
["2021-09-30","23:40:00",29750,29810,29750,29810,611,null,null,null,null,null,null,null,"2021-09-30","23:40:00",29750,29815,29750,29805,11569]
["2021-09-30","01:50:00",29710,29730,29710,29730,72,null,null,null,null,null,null,null,"2021-09-30","01:50:00",29715,29740,29710,29720,2863]
["2021-09-30","05:20:00",29720,29740,29710,29720,72,null,null,null,null,null,null,null,"2021-09-30","05:20:00",29715,29745,29710,29720,1135]
["2021-09-30","09:20:00",29590,29590,29510,29530,826,null,null,null,null,null,null,null,"2021-09-30","09:20:00",29590,29595,29510,29520,14994]
["2021-09-30","11:30:00",29440,29440,29410,29420,344,null,null,null,null,null,null,null,"2021-09-30","11:30:00",29435,29440,29410,29425,6511]
["2021-09-30","13:00:00",29510,29520,29480,29490,564,null,null,null,null,null,null,null,"2021-09-30","13:00:00",29510,29525,29480,29495,8209]
["2021-09-30","15:10:00",29630,29680,29630,29680,1709,null,null,null,null,null,null,null,"2021-09-30","15:10:00",29630,29680,29625,29680,5746]
["2021-10-01","17:50:00",29670,29680,29670,29670,116,null,null,null,null,null,null,null,"2021-10-01","17:50:00",29660,29680,29660,29670,2243]
["2021-10-01","20:50:00",29550,29580,29550,29570,234,null,null,null,null,null,null,null,"2021-10-01","20:50:00",29550,29585,29550,29565,4416]
["2021-10-01","21:20:00",29560,29570,29560,29570,118,null,null,null,null,null,null,null,"2021-10-01","21:20:00",29555,29575,29555,29570,1881]
["2021-10-01","00:50:00",29390,29390,29340,29380,504,null,null,null,null,null,null,null,"2021-10-01","00:50:00",29385,29390,29345,29380,13239]
["2021-10-01","01:00:00",29370,29390,29310,29320,422,null,null,null,null,null,null,null,"2021-10-01","01:00:00",29375,29385,29315,29320,11884]
["2021-10-01","04:30:00",29410,29450,29400,29410,246,null,null,null,null,null,null,null,"2021-10-01","04:30:00",29405,29455,29400,29410,3969]
["2021-10-01","06:00:00",29300,29300,29300,29300,62,null,null,null,null,null,null,null,"2021-10-01","06:00:00",29300,29300,29300,29300,1776]
["2021-10-01","10:40:00",28940,28960,28840,28860,2920,null,null,null,null,null,null,null,"2021-10-01","10:40:00",28950,28960,28840,28860,40852]
["2021-10-01","12:10:00",28860,28870,28790,28800,710,null,null,null,null,null,null,null,"2021-10-01","12:10:00",28860,28880,28790,28795,8933]
["2021-10-01","13:40:00",28720,28780,28700,28760,1033,null,null,null,null,null,null,null,"2021-10-01","13:40:00",28725,28780,28700,28770,12133]
["2021-10-04","17:00:00",28830,28850,28770,28780,620,null,null,null,null,null,null,null,"2021-10-04","17:00:00",28820,28855,28770,28780,10605]
["2021-10-04","20:30:00",28930,28980,28930,28970,638,null,null,null,null,null,null,null,"2021-10-04","20:30:00",28935,28985,28925,28965,9866]
["2021-10-04","20:40:00",28970,29020,28950,28990,882,null,null,null,null,null,null,null,"2021-10-04","20:40:00",28960,29020,28945,28990,14244]
["2021-10-04","00:10:00",28750,28860,28740,28840,779,null,null,null,null,null,null,null,"2021-10-04","00:10:00",28750,28860,28735,28840,16496]
["2021-10-04","01:40:00",28860,28890,28860,28880,61,null,null,null,null,null,null,null,"2021-10-04","01:40:00",28860,28890,28855,28885,2891]
["2021-10-04","03:50:00",29020,29070,29020,29060,267,null,null,null,null,null,null,null,"2021-10-04","03:50:00",29025,29075,29020,29060,4240]
["2021-10-04","05:20:00",29090,29090,29050,29060,150,null,null,null,null,null,null,null,"2021-10-04","05:20:00",29085,29090,29045,29060,1665]
["2021-10-04","10:00:00",28700,28700,28580,28620,1354,null,null,null,null,null,null,null,"2021-10-04","10:00:00",28705,28705,28570,28625,24257]
["2021-10-04","11:30:00",28490,28520,28470,28520,897,null,null,null,null,null,null,null,"2021-10-04","11:30:00",28485,28530,28465,28525,13545]
["2021-10-04","15:00:00",28450,28460,28330,28360,2911,null,null,null,null,null,null,null,"2021-10-04","15:00:00",28450,28465,28330,28345,25503]
["2021-10-04","15:10:00",28340,28340,28230,28230,2200,null,null,null,null,null,null,null,"2021-10-04","15:10:00",28345,28350,28240,28240,7417]
["2021-10-05","19:50:00",28340,28380,28340,28380,173]
["2021-10-05","21:20:00",28290,28300,28270,28300,176]
["2021-10-05","23:30:00",28050,28060,27640,27710,4276]
["2021-10-05","01:00:00",27800,27800,27750,27790,334]
["2021-10-05","03:10:00",27760,27770,27730,27770,166]
["2021-10-05","04:40:00",27820,27910,27800,27870,216]
["2021-10-05","10:40:00",27530,27580,27500,27510,1746]
["2021-10-05","10:50:00",27520,27650,27520,27580,2371]
["2021-10-05","14:20:00",27740,27780,27730,27780,966]
["2021-10-06","17:00:00",27680,27770,27670,27770,642]
["2021-10-06","19:10:00",27970,28000,27970,27980,223]
["2021-10-06","20:40:00",28060,28060,28040,28040,117]
["2021-10-06","22:50:00",28020,28100,28020,28070,689]
["2021-10-06","00:20:00",28240,28240,28210,28230,370]
["2021-10-06","03:50:00",28280,28280,28260,28270,89]
["2021-10-06","04:00:00",28270,28270,28270,28270,36]
["2021-10-06","10:00:00",28060,28070,27880,27890,3166]
["2021-10-06","12:10:00",27230,27300,27190,27300,1469]
["2021-10-06","13:40:00",27330,27400,27290,27390,1234]
["2021-10-06","15:10:00",27410,27410,27410,27410,3565]
["2021-10-07","18:30:00",27090,27150,27070,27090,597]
["2021-10-07","20:00:00",27130,27140,27110,27130,204]
["2021-10-07","23:30:00",27340,27390,27280,27340,1100]
["2021-10-07","23:40:00",27340,27350,27290,27340,661]
["2021-10-07","03:10:00",27690,27720,27680,27720,343]
["2021-10-07","05:20:00",27700,27700,27690,27690,65]
["2021-10-07","09:20:00",27810,27810,27690,27750,1915]
["2021-10-07","10:50:00",27910,27980,27900,27940,1461]
["2021-10-07","13:00:00",27780,27840,27780,27810,871]
["2021-10-07","14:30:00",27780,27780,27720,27720,826]
["2021-10-08","19:10:00",27910,27910,27880,27890,128]
["2021-10-08","19:20:00",27890,27910,27870,27870,193]
["2021-10-08","22:50:00",27930,27990,27920,27980,587]
["2021-10-08","01:00:00",28090,28110,28090,28090,137]
["2021-10-08","02:30:00",28150,28160,28140,28150,123]
["2021-10-08","04:00:00",28060,28100,28050,28100,70]
["2021-10-08","08:45:00",28030,28080,27980,28080,1625]
["2021-10-08","10:10:00",28240,28290,28240,28260,1045]
["2021-10-08","12:20:00",28240,28250,28220,28230,453]
["2021-10-08","13:50:00",28160,28160,28130,28140,539]
["2021-10-11","18:30:00",28060,28070,28050,28070,129]
["2021-10-11","20:40:00",28130,28130,28110,28120,40]
["2021-10-11","22:10:00",28120,28130,28100,28110,238]
["2021-10-11","23:40:00",28130,28130,28090,28130,253]
["2021-10-11","01:50:00",28100,28100,28100,28100,31]
["2021-10-11","03:20:00",28100,28130,28100,28130,152]
["2021-10-11","05:30:00",28040,28040,28030,28040,41]
["2021-10-11","09:30:00",28010,28320,28010,28290,4176]
["2021-10-11","13:00:00",28480,28510,28460,28490,389]
["2021-10-11","15:10:00",28470,28500,28470,28500,1975]
["2021-10-12","17:50:00",28490,28510,28490,28500,236]
["2021-10-12","20:00:00",28490,28510,28490,28510,98]
["2021-10-12","21:30:00",28570,28670,28570,28660,888]
["2021-10-12","23:00:00",28770,28780,28740,28740,357]
["2021-10-12","01:10:00",28700,28700,28660,28660,110]
["2021-10-12","02:40:00",28580,28590,28540,28550,98]
["2021-10-12","08:45:00",28360,28430,28350,28420,1693]
["2021-10-12","10:50:00",28240,28270,28220,28250,655]
["2021-10-12","12:20:00",28280,28290,28280,28280,191]
["2021-10-12","14:30:00",28270,28300,28250,28280,567]
["2021-10-13","17:10:00",28120,28120,28080,28090,243]
["2021-10-13","18:40:00",28220,28240,28220,28220,85]
["2021-10-13","20:50:00",28230,28240,28230,28230,143]
["2021-10-13","22:20:00",28310,28310,28300,28300,136]
["2021-10-13","01:50:00",28280,28290,28270,28280,50]
["2021-10-13","04:00:00",28240,28240,28200,28210,151]
["2021-10-13","05:30:00",28100,28100,28090,28090,30]
["2021-10-13","10:10:00",28270,28290,28190,28190,1709]
["2021-10-13","11:40:00",28140,28170,28140,28160,315]
["2021-10-13","13:10:00",28190,28200,28160,28170,186]
["2021-10-14","16:30:00",28120,28170,28120,28170,511]
["2021-10-14","18:30:00",28280,28280,28260,28280,127]
["2021-10-14","20:00:00",28230,28240,28230,28230,103]
["2021-10-14","23:30:00",28090,28140,28090,28130,407]
["2021-10-14","01:00:00",28210,28210,28190,28200,112]
["2021-10-14","03:10:00",28220,28240,28210,28230,96]
["2021-10-14","04:40:00",28170,28170,28150,28170,50]
["2021-10-14","08:45:00",28330,28350,28290,28290,1122]
["2021-10-14","10:50:00",28410,28420,28390,28400,256]
["2021-10-14","12:20:00",28480,28490,28460,28470,270]
["2021-10-14","14:30:00",28520,28540,28510,28530,559]
["2021-10-15","19:10:00",28650,28650,28640,28640,5]
["2021-10-15","20:40:00",28670,28680,28670,28680,8]
["2021-10-15","22:50:00",28660,28670,28650,28660,169]
["2021-10-15","00:20:00",28700,28700,28690,28690,42]
["2021-10-15","02:30:00",28690,28700,28690,28700,109]
["2021-10-15","04:00:00",28720,28720,28710,28710,36]
["2021-10-15","05:30:00",28790,28800,28790,28790,42]
["2021-10-15","10:10:00",28790,28820,28770,28810,572]
["2021-10-15","13:40:00",28940,28960,28940,28950,234]
["2021-10-15","15:10:00",29120,29120,29120,29120,2016]
["2021-10-18","18:30:00",29160,29160,29140,29140,201]
["2021-10-18","20:00:00",29130,29140,29120,29130,104]
["2021-10-18","22:10:00",29160,29160,29160,29160,45]
["2021-10-18","23:40:00",29150,29170,29140,29170,210]
["2021-10-18","01:10:00",29170,29170,29170,29170,72]
["2021-10-18","03:20:00",29210,29220,29200,29210,36]
["2021-10-18","09:20:00",28970,29050,28970,29020,1129]
["2021-10-18","10:50:00",28960,28990,28960,28990,496]
["2021-10-18","13:00:00",29000,29000,28980,28990,200]
["2021-10-18","14:30:00",29030,29030,28990,29000,460]
["2021-10-19","17:50:00",28920,28930,28920,28920,79]
["2021-10-19","19:20:00",28920,28930,28920,28920,72]
["2021-10-19","20:50:00",28950,28950,28940,28940,110]
["2021-10-19","23:00:00",28970,28990,28950,28980,203]
["2021-10-19","02:30:00",29070,29070,29060,29060,32]
["2021-10-19","04:40:00",29100,29110,29070,29080,316]
["2021-10-19","08:45:00",29070,29100,29040,29090,609]
["2021-10-19","10:10:00",29120,29130,29090,29120,619]
["2021-10-19","12:20:00",29200,29200,29190,29190,138]
["2021-10-19","13:50:00",29200,29210,29180,29200,301]
["2021-10-20","16:30:00",29240,29260,29230,29250,728]
["2021-10-20","18:40:00",29240,29240,29240,29240,58]
["2021-10-20","22:10:00",29270,29280,29260,29280,85]
["2021-10-20","00:20:00",29380,29380,29360,29370,155]
["2021-10-20","01:50:00",29380,29400,29380,29390,56]
["2021-10-20","03:20:00",29370,29370,29360,29360,110]
["2021-10-20","05:30:00",29390,29390,29370,29370,13]
["2021-10-20","09:30:00",29410,29470,29390,29450,1725]
["2021-10-20","11:00:00",29390,29410,29380,29390,257]
["2021-10-20","13:10:00",29310,29320,29310,29310,271]
["2021-10-21","17:50:00",29280,29290,29270,29290,89]
["2021-10-21","20:00:00",29310,29320,29300,29300,290]
["2021-10-21","21:30:00",29280,29280,29270,29270,136]
["2021-10-21","23:00:00",29260,29270,29260,29270,132]
["2021-10-21","01:10:00",29330,29330,29320,29330,26]
["2021-10-21","02:40:00",29280,29290,29280,29290,19]
["2021-10-21","04:50:00",29300,29300,29270,29300,176]
["2021-10-21","08:50:00",29160,29170,29110,29110,660]
["2021-10-21","12:20:00",29130,29140,29130,29140,83]
["2021-10-21","14:30:00",28730,28770,28720,28730,1039]
["2021-10-22","17:10:00",28530,28610,28530,28590,859]
["2021-10-22","18:40:00",28580,28590,28580,28580,162]
["2021-10-22","20:50:00",28570,28570,28560,28560,60]
["2021-10-22","22:20:00",28520,28540,28520,28530,127]
["2021-10-22","00:30:00",28520,28530,28480,28520,537]
["2021-10-22","02:00:00",28470,28540,28470,28540,119]
["2021-10-22","05:30:00",28550,28550,28530,28530,16]
["2021-10-22","10:10:00",28860,28910,28850,28890,900]
["2021-10-22","11:40:00",28920,28930,28900,28900,121]
["2021-10-22","13:50:00",28790,28820,28780,28820,511]
["2021-10-25","16:30:00",28910,28940,28910,28910,853]
["2021-10-25","18:00:00",28900,28910,28900,28900,134]
["2021-10-25","20:10:00",28920,28920,28910,28910,49]
["2021-10-25","21:40:00",28890,28890,28870,28870,119]
["2021-10-25","01:10:00",28740,28750,28730,28750,105]
["2021-10-25","03:20:00",28760,28770,28760,28770,40]
["2021-10-25","04:50:00",28700,28750,28700,28730,91]
["2021-10-25","09:30:00",28540,28570,28530,28570,594]
["2021-10-25","11:00:00",28520,28560,28510,28530,547]
["2021-10-25","12:30:00",28610,28610,28570,28570,670]
["2021-10-25","14:40:00",28590,28610,28590,28600,389]
["2021-10-26","17:20:00",28690,28700,28670,28670,179]
["2021-10-26","20:50:00",28660,28660,28660,28660,8]
["2021-10-26","23:00:00",28680,28700,28660,28670,276]
["2021-10-26","00:30:00",28800,28810,28780,28780,109]
["2021-10-26","02:40:00",28850,28860,28850,28850,95]
["2021-10-26","04:10:00",28840,28840,28830,28840,49]
["2021-10-26","05:40:00",28840,28850,28810,28810,52]
["2021-10-26","10:20:00",29120,29160,29120,29120,752]
["2021-10-26","11:50:00",29150,29160,29140,29150,260]
["2021-10-26","14:00:00",29110,29130,29110,29130,468]
["2021-10-27","18:00:00",29170,29180,29160,29170,245]
["2021-10-27","20:00:00",29180,29180,29180,29180,62]
["2021-10-27","22:10:00",29180,29190,29180,29190,50]
["2021-10-27","23:40:00",29210,29220,29200,29200,412]
["2021-10-27","01:10:00",29050,29080,29050,29070,90]
["2021-10-27","03:20:00",29040,29040,29010,29010,49]
["2021-10-27","04:50:00",29010,29010,28980,28980,130]
["2021-10-27","09:30:00",29020,29040,28960,28990,1028]
["2021-10-27","13:00:00",28930,28940,28920,28940,101]
["2021-10-27","14:30:00",29050,29070,29030,29050,507]
["2021-10-28","17:50:00",28900,28900,28870,28870,674]
["2021-10-28","19:20:00",28800,28810,28780,28780,275]
["2021-10-28","20:50:00",28750,28770,28730,28730,209]
["2021-10-28","23:00:00",28800,28840,28780,28820,850]
["2021-10-28","00:30:00",28770,28800,28770,28800,127]
["2021-10-28","02:40:00",28850,28850,28840,28850,19]
["2021-10-28","08:45:00",28740,28780,28740,28780,835]
["2021-10-28","10:10:00",28790,28790,28760,28760,369]
["2021-10-28","12:20:00",28800,28810,28800,28810,119]
["2021-10-28","13:50:00",28850,28870,28840,28870,304]
["2021-10-29","17:10:00",28750,28760,28740,28760,147]
["2021-10-29","18:40:00",28780,28780,28780,28780,95]
["2021-10-29","20:10:00",28820,28830,28820,28830,64]
["2021-10-29","22:20:00",28770,28770,28750,28750,100]
["2021-10-29","01:50:00",28840,28840,28810,28810,62]
["2021-10-29","03:20:00",28860,28860,28850,28850,5]
["2021-10-29","05:30:00",28880,28880,28840,28870,62]
["2021-10-29","09:30:00",28570,28600,28510,28600,2821]
["2021-10-29","11:40:00",28790,28800,28780,28800,244]
["2021-10-29","13:10:00",28900,28930,28900,28930,266]
["2021-10-29","14:40:00",28860,28870,28840,28850,486]
["2021-11-01","18:00:00",28800,28830,28800,28820,99]
["2021-11-01","21:30:00",28760,28780,28760,28780,183]
["2021-11-01","21:40:00",28770,28780,28750,28750,165]
["2021-11-01","01:10:00",28990,28990,28960,28980,144]
["2021-11-01","02:40:00",28970,28970,28950,28950,22]
["2021-11-01","04:50:00",28970,29010,28960,28990,307]
["2021-11-01","08:50:00",29430,29480,29430,29450,1008]
["2021-11-01","10:20:00",29470,29500,29450,29470,739]
["2021-11-01","12:30:00",29540,29570,29530,29550,751]
["2021-11-02","17:10:00",29610,29660,29610,29640,372]
["2021-11-02","17:20:00",29640,29640,29590,29620,933]
["2021-11-02","20:50:00",29580,29610,29580,29610,506]
["2021-11-02","22:20:00",29560,29560,29540,29560,123]
["2021-11-02","00:30:00",29570,29600,29570,29580,104]
["2021-11-02","02:00:00",29570,29570,29550,29560,81]
["2021-11-02","03:30:00",29440,29460,29440,29460,68]
["2021-11-02","05:40:00",29530,29540,29530,29540,47]
["2021-11-02","11:40:00",29530,29530,29510,29520,241]
["2021-11-02","11:50:00",29530,29530,29510,29510,90]
["2021-11-04","16:30:00",29500,29500,29470,29480,403]
["2021-11-04","18:00:00",29430,29450,29410,29450,279]
["2021-11-04","20:10:00",29480,29480,29470,29470,48]
["2021-11-04","21:40:00",29510,29510,29500,29510,57]
["2021-11-04","23:50:00",29510,29530,29510,29530,174]
["2021-11-04","01:20:00",29520,29520,29510,29520,46]
["2021-11-04","04:50:00",29530,29530,29490,29510,109]
["2021-11-04","05:00:00",29500,29500,29500,29500,28]
["2021-11-04","11:00:00",29740,29770,29730,29770,313]
["2021-11-04","12:30:00",29740,29750,29720,29740,577]
["2021-11-04","14:40:00",29730,29740,29730,29740,243]
["2021-11-05","17:20:00",29850,29850,29800,29800,226]
["2021-11-05","19:30:00",29760,29770,29760,29760,56]
["2021-11-05","21:00:00",29720,29740,29720,29730,154]
["2021-11-05","00:30:00",29600,29640,29590,29640,320]
["2021-11-05","00:40:00",29640,29640,29610,29610,81]
["2021-11-05","04:10:00",29690,29700,29690,29700,44]
["2021-11-05","08:50:00",29790,29800,29760,29790,422]
["2021-11-05","10:20:00",29660,29660,29650,29650,398]
["2021-11-05","11:50:00",29620,29630,29610,29610,80]
["2021-11-05","14:00:00",29590,29590,29570,29580,246]
["2021-11-08","16:40:00",29570,29570,29560,29570,114]
["2021-11-08","20:10:00",29710,29720,29700,29710,237]
["2021-11-08","20:20:00",29710,29710,29690,29690,134]
["2021-11-08","23:50:00",29740,29740,29710,29720,228]
["2021-11-08","02:00:00",29680,29700,29660,29660,149]
["2021-11-08","03:30:00",29660,29660,29660,29660,13]
["2021-11-08","05:00:00",29700,29700,29670,29700,76]
["2021-11-08","09:40:00",29610,29610,29560,29580,945]
["2021-11-08","11:10:00",29560,29570,29540,29570,449]
["2021-11-08","14:40:00",29550,29550,29530,29540,405]
["2021-11-08","14:50:00",29550,29550,29510,29510,695]
["2021-11-09","19:30:00",29550,29560,29540,29560,161]
["2021-11-09","21:40:00",29580,29580,29580,29580,90]
["2021-11-09","23:10:00",29620,29620,29610,29610,31]
["2021-11-09","00:40:00",29610,29630,29600,29630,239]
["2021-11-09","02:50:00",29620,29620,29610,29620,28]
["2021-11-09","04:20:00",29660,29660,29650,29650,36]
["2021-11-09","09:00:00",29650,29800,29620,29780,2720]
["2021-11-09","10:30:00",29550,29550,29530,29550,471]
["2021-11-09","14:00:00",29310,29330,29300,29300,502]
["2021-11-09","14:30:00",29300,29300,29290,29300,460]
["2021-11-10","18:40:00",29370,29380,29370,29380,92]
["2021-11-10","20:10:00",29380,29390,29380,29390,74]
["2021-11-10","22:20:00",29390,29390,29390,29390,14]
["2021-11-10","23:50:00",29300,29320,29190,29200,1195]
["2021-11-10","02:00:00",29240,29240,29220,29220,215]
["2021-11-10","03:30:00",29260,29260,29250,29250,38]
["2021-11-10","09:30:00",29230,29280,29220,29240,921]
["2021-11-10","11:40:00",29130,29140,29090,29100,1082]
["2021-11-10","13:10:00",29090,29100,29080,29090,290]
["2021-11-10","14:40:00",29120,29130,29100,29110,404]
["2021-11-11","18:00:00",29210,29230,29190,29190,302]
["2021-11-11","19:30:00",29210,29210,29180,29180,194]
["2021-11-11","21:40:00",29180,29200,29180,29190,168]
["2021-11-11","23:10:00",29210,29220,29210,29210,70]
["2021-11-11","02:40:00",29300,29300,29270,29270,100]
["2021-11-11","04:50:00",29040,29060,29020,29030,127]
["2021-11-11","08:50:00",28990,29050,28990,29020,684]
["2021-11-11","11:00:00",29310,29320,29300,29310,574]
["2021-11-11","12:30:00",29330,29330,29260,29300,823]
["2021-11-11","14:00:00",29240,29270,29240,29250,662]
["2021-11-12","17:20:00",29340,29350,29330,29340,204]
["2021-11-12","18:50:00",29380,29380,29380,29380,60]
["2021-11-12","22:20:00",29390,29390,29380,29380,21]
["2021-11-12","00:30:00",29360,29370,29330,29360,151]
["2021-11-12","02:00:00",29440,29440,29420,29430,94]
["2021-11-12","04:10:00",29430,29430,29420,29420,13]
["2021-11-12","05:40:00",29420,29430,29420,29420,60]
["2021-11-12","09:40:00",29640,29650,29590,29620,773]
["2021-11-12","11:50:00",29590,29600,29580,29600,86]
["2021-11-12","13:20:00",29570,29590,29570,29590,218]
["2021-11-15","16:40:00",29610,29620,29600,29610,136]
["2021-11-15","20:10:00",29600,29600,29600,29600,10]
["2021-11-15","21:40:00",29600,29600,29590,29600,144]
["2021-11-15","23:50:00",29590,29610,29590,29610,118]
["2021-11-15","01:20:00",29690,29700,29680,29680,296]
["2021-11-15","02:50:00",29690,29700,29690,29700,112]
["2021-11-15","05:00:00",29710,29710,29700,29700,83]
["2021-11-15","09:00:00",29790,29820,29760,29810,2163]
["2021-11-15","11:10:00",29730,29750,29730,29740,339]
["2021-11-15","14:40:00",29770,29770,29760,29760,160]
["2021-11-16","17:20:00",29720,29740,29720,29720,292]
["2021-11-16","19:30:00",29740,29750,29740,29750,61]
["2021-11-16","21:00:00",29740,29740,29740,29740,0]
["2021-11-16","22:30:00",29780,29790,29780,29780,50]
["2021-11-16","00:40:00",29720,29740,29720,29740,237]
["2021-11-16","02:10:00",29670,29680,29670,29670,64]
["2021-11-16","04:20:00",29680,29690,29680,29690,27]
["2021-11-16","10:20:00",29770,29790,29740,29760,414]
["2021-11-16","11:50:00",29840,29840,29830,29830,162]
["2021-11-16","14:00:00",29790,29800,29770,29790,358]
["2021-11-17","16:40:00",29780,29790,29780,29780,59]
["2021-11-17","18:50:00",29750,29770,29750,29770,175]
["2021-11-17","20:20:00",29770,29780,29770,29780,72]
["2021-11-17","21:50:00",29790,29790,29790,29790,53]
["2021-11-17","00:00:00",29790,29800,29780,29790,342]
["2021-11-17","03:30:00",29830,29830,29820,29830,20]
["2021-11-17","05:00:00",29840,29840,29830,29830,31]
["2021-11-17","09:40:00",29760,29770,29720,29730,863]
["2021-11-17","11:10:00",29660,29670,29650,29670,249]
["2021-11-17","13:20:00",29700,29710,29690,29710,149]
["2021-11-17","14:50:00",29700,29710,29670,29690,1271]
["2021-11-18","17:30:00",29730,29740,29730,29740,81]
["2021-11-18","19:40:00",29710,29710,29710,29710,0]
["2021-11-18","23:10:00",29670,29670,29670,29670,74]
["2021-11-18","01:20:00",29610,29620,29610,29620,30]
["2021-11-18","02:50:00",29500,29500,29480,29500,74]
["2021-11-18","04:20:00",29500,29510,29490,29510,110]
["2021-11-18","09:00:00",29580,29630,29530,29580,1659]
["2021-11-18","10:30:00",29540,29540,29520,29540,411]
["2021-11-18","12:00:00",29420,29420,29380,29400,470]
["2021-11-18","14:10:00",29710,29720,29650,29670,2066]
["2021-11-19","18:50:00",29650,29650,29650,29650,114]
["2021-11-19","21:00:00",29610,29610,29600,29610,124]
["2021-11-19","22:30:00",29580,29600,29580,29600,105]
["2021-11-19","00:00:00",29560,29580,29540,29540,133]
["2021-11-19","02:10:00",29600,29610,29590,29600,21]
["2021-11-19","03:40:00",29580,29590,29580,29590,16]
["2021-11-19","05:10:00",29590,29590,29580,29580,38]
["2021-11-19","09:50:00",29670,29690,29660,29680,314]
["2021-11-19","13:20:00",29740,29740,29730,29740,151]
["2021-11-22","16:40:00",29750,29770,29750,29770,98]
["2021-11-22","18:10:00",29760,29760,29760,29760,79]
["2021-11-22","19:40:00",29590,29590,29570,29580,283]
["2021-11-22","21:50:00",29490,29500,29480,29500,132]
["2021-11-22","23:20:00",29630,29630,29610,29610,284]
["2021-11-22","01:30:00",29620,29620,29600,29620,155]
["2021-11-22","03:00:00",29660,29680,29650,29660,25]
["2021-11-22","09:00:00",29610,29620,29540,29570,1269]
["2021-11-22","11:10:00",29650,29670,29650,29670,153]
["2021-11-22","12:40:00",29680,29700,29680,29680,152]
["2021-11-22","13:20:00",29740,29820,29720,29780,1410]
["2021-11-22","13:30:00",29780,29790,29780,29790,662]
["2021-11-22","13:40:00",29790,29800,29780,29780,125]
["2021-11-22","13:50:00",29780,29790,29770,29770,270]
["2021-11-22","14:00:00",29770,29790,29770,29770,302]
["2021-11-22","14:10:00",29770,29790,29760,29770,471]
["2021-11-22","14:20:00",29770,29790,29770,29780,289]
["2021-11-22","14:30:00",29780,29780,29760,29770,131]
["2021-11-22","14:40:00",29770,29790,29770,29790,219]
["2021-11-22","14:50:00",29800,29800,29780,29790,388]
["2021-11-22","15:00:00",29790,29800,29760,29780,1007]
["2021-11-22","15:10:00",29790,29790,29790,29790,669]
["2021-11-24","16:30:00",29820,29820,29800,29800,260]
["2021-11-24","16:40:00",29790,29790,29790,29790,73]
["2021-11-24","16:50:00",29790,29790,29770,29770,105]
["2021-11-24","17:00:00",29770,29780,29760,29780,187]
["2021-11-24","17:10:00",29780,29790,29760,29790,260]
["2021-11-24","17:20:00",29780,29800,29750,29760,273]
["2021-11-24","17:30:00",29770,29790,29760,29790,148]
["2021-11-24","17:40:00",29780,29780,29770,29770,65]
["2021-11-24","17:50:00",29760,29770,29750,29750,152]
["2021-11-24","18:00:00",29750,29750,29740,29750,240]
["2021-11-24","18:10:00",29750,29760,29740,29750,59]
["2021-11-24","18:20:00",29750,29770,29750,29770,163]
["2021-11-24","18:30:00",29770,29780,29760,29760,64]
["2021-11-24","18:40:00",29760,29760,29740,29740,85]
["2021-11-24","18:50:00",29740,29750,29740,29750,37]
["2021-11-24","19:00:00",29760,29760,29750,29760,58]
["2021-11-24","19:10:00",29770,29770,29760,29760,67]
["2021-11-24","19:20:00",29760,29760,29740,29750,52]
["2021-11-24","19:30:00",29760,29760,29750,29750,59]
["2021-11-24","19:40:00",29750,29760,29750,29760,24]
["2021-11-24","19:50:00",29750,29760,29750,29760,59]
["2021-11-24","20:00:00",29760,29760,29760,29760,38]
["2021-11-24","20:10:00",29770,29770,29760,29760,24]
["2021-11-24","20:20:00",29770,29770,29770,29770,42]
["2021-11-24","20:30:00",29760,29780,29760,29780,87]
["2021-11-24","20:40:00",29780,29790,29780,29790,90]
["2021-11-24","20:50:00",29780,29780,29720,29740,448]
["2021-11-24","21:00:00",29740,29740,29730,29740,119]
["2021-11-24","21:10:00",29740,29750,29730,29730,109]
["2021-11-24","21:20:00",29730,29730,29700,29710,125]
["2021-11-24","21:30:00",29720,29730,29720,29730,129]
["2021-11-24","21:40:00",29730,29740,29730,29740,125]
["2021-11-24","21:50:00",29740,29750,29740,29750,300]
["2021-11-24","22:00:00",29750,29750,29730,29730,155]
["2021-11-24","22:10:00",29740,29740,29710,29730,127]
["2021-11-24","22:20:00",29720,29730,29720,29730,56]
["2021-11-24","22:30:00",29730,29740,29730,29740,121]
["2021-11-24","22:40:00",29730,29740,29730,29740,65]
["2021-11-24","22:50:00",29750,29760,29740,29740,214]
["2021-11-24","23:00:00",29740,29810,29740,29790,823]
["2021-11-24","23:10:00",29790,29810,29790,29800,226]
["2021-11-24","23:20:00",29800,29820,29800,29810,174]
["2021-11-24","23:30:00",29810,29860,29810,29850,825]
["2021-11-24","23:40:00",29850,29870,29840,29870,490]
["2021-11-24","23:50:00",29870,29880,29860,29870,333]
["2021-11-24","00:00:00",29870,29890,29870,29880,320]
["2021-11-24","00:10:00",29880,29890,29870,29890,149]
["2021-11-24","00:20:00",29880,29920,29880,29880,374]
["2021-11-24","00:30:00",29890,29910,29890,29900,72]
["2021-11-24","00:40:00",29900,29900,29880,29890,208]
["2021-11-24","00:50:00",29890,29890,29880,29880,177]
["2021-11-24","01:00:00",29880,29880,29860,29860,193]
["2021-11-24","01:10:00",29870,29870,29850,29850,148]
["2021-11-24","01:20:00",29850,29850,29830,29850,155]
["2021-11-24","01:30:00",29840,29860,29840,29840,113]
["2021-11-24","01:40:00",29840,29840,29800,29800,192]
["2021-11-24","01:50:00",29800,29800,29680,29720,896]
["2021-11-24","02:00:00",29710,29730,29690,29700,473]
["2021-11-24","02:10:00",29700,29720,29690,29710,187]
["2021-11-24","02:20:00",29710,29730,29700,29730,150]
["2021-11-24","02:30:00",29730,29750,29730,29750,158]
["2021-11-24","02:40:00",29750,29770,29750,29760,116]
["2021-11-24","02:50:00",29760,29760,29740,29750,93]
["2021-11-24","03:00:00",29750,29750,29740,29750,83]
["2021-11-24","03:10:00",29750,29760,29750,29760,75]
["2021-11-24","03:20:00",29760,29760,29760,29760,28]
["2021-11-24","03:30:00",29760,29770,29760,29760,74]
["2021-11-24","03:40:00",29750,29770,29750,29760,47]
["2021-11-24","03:50:00",29760,29770,29760,29770,49]
["2021-11-24","04:00:00",29760,29790,29760,29780,117]
["2021-11-24","04:10:00",29780,29790,29780,29780,52]
["2021-11-24","04:20:00",29780,29780,29770,29770,41]
["2021-11-24","04:30:00",29780,29790,29780,29790,40]
["2021-11-24","04:40:00",29790,29820,29790,29820,103]
["2021-11-24","04:50:00",29820,29820,29820,29820,73]
["2021-11-24","05:00:00",29820,29840,29810,29840,78]
["2021-11-24","05:10:00",29840,29840,29830,29830,60]
["2021-11-24","05:20:00",29840,29840,29820,29820,33]
["2021-11-24","05:30:00",29820,29830,29810,29810,126]
["2021-11-24","05:40:00",29810,29810,29750,29760,125]
["2021-11-24","05:50:00",29750,29750,29700,29700,69]
["2021-11-24","06:00:00",29680,29680,29680,29680,85]
["2021-11-24","08:45:00",29670,29680,29640,29650,739]
["2021-11-24","08:50:00",29640,29670,29640,29660,362]
["2021-11-24","09:00:00",29650,29740,29630,29690,1511]
["2021-11-24","09:10:00",29690,29740,29690,29690,778]
["2021-11-24","09:20:00",29680,29690,29610,29630,879]
["2021-11-24","09:30:00",29630,29630,29540,29560,1787]
["2021-11-24","09:40:00",29560,29580,29560,29570,531]
["2021-11-24","09:50:00",29570,29580,29540,29570,573]
["2021-11-24","10:00:00",29580,29610,29570,29580,547]
["2021-11-24","10:10:00",29570,29600,29550,29590,401]
["2021-11-24","10:20:00",29590,29600,29570,29570,318]
["2021-11-24","10:30:00",29560,29590,29550,29570,465]
["2021-11-24","10:40:00",29570,29570,29540,29550,302]
["2021-11-24","10:50:00",29550,29570,29540,29550,197]
["2021-11-24","11:00:00",29550,29550,29460,29470,1600]
["2021-11-24","11:10:00",29470,29480,29440,29440,1314]
["2021-11-24","11:20:00",29440,29450,29420,29440,592]
["2021-11-24","11:30:00",29440,29460,29430,29450,395]
["2021-11-24","11:40:00",29450,29450,29430,29450,234]
["2021-11-24","11:50:00",29440,29440,29440,29440,76]
["2021-11-24","12:00:00",29430,29430,29310,29360,2376]
["2021-11-24","12:10:00",29370,29370,29350,29370,385]
["2021-11-24","12:20:00",29370,29410,29360,29400,520]
["2021-11-24","12:30:00",29400,29410,29370,29390,577]
["2021-11-24","12:40:00",29390,29400,29370,29370,347]
["2021-11-24","12:50:00",29370,29390,29350,29350,494]
["2021-11-24","13:00:00",29350,29360,29280,29320,1478]
["2021-11-24","13:10:00",29330,29330,29230,29250,1387]
["2021-11-24","13:20:00",29250,29260,29220,29240,1213]
["2021-11-24","13:30:00",29240,29290,29240,29270,1213]
["2021-11-24","13:40:00",29280,29280,29220,29230,1013]
["2021-11-24","13:50:00",29230,29240,29210,29220,924]
["2021-11-24","14:00:00",29220,29260,29220,29220,912]
["2021-11-24","14:10:00",29220,29260,29200,29230,1361]
["2021-11-24","14:20:00",29230,29270,29230,29260,894]
["2021-11-24","14:30:00",29270,29310,29270,29290,959]
["2021-11-24","14:40:00",29290,29310,29280,29290,638]
["2021-11-24","14:50:00",29300,29330,29290,29290,1139]
["2021-11-24","15:00:00",29290,29340,29290,29330,1946]
["2021-11-24","15:10:00",29370,29370,29370,29370,1991]
["2021-11-25","16:30:00",29370,29370,29310,29330,489]
["2021-11-25","16:40:00",29340,29350,29320,29320,230]
["2021-11-25","16:50:00",29310,29330,29310,29320,409]
["2021-11-25","17:00:00",29320,29360,29310,29340,799]
["2021-11-25","17:10:00",29340,29360,29330,29360,260]
["2021-11-25","17:20:00",29360,29370,29340,29350,306]
["2021-11-25","17:30:00",29350,29390,29330,29380,531]
["2021-11-25","17:40:00",29390,29420,29380,29410,418]
["2021-11-25","17:50:00",29410,29410,29390,29410,203]
["2021-11-25","18:00:00",29410,29410,29350,29380,249]
["2021-11-25","18:10:00",29380,29390,29370,29380,98]
["2021-11-25","18:20:00",29390,29390,29380,29380,84]
["2021-11-25","18:30:00",29380,29380,29350,29360,146]
["2021-11-25","18:40:00",29360,29360,29320,29350,225]
["2021-11-25","18:50:00",29340,29340,29260,29280,761]
["2021-11-25","19:00:00",29280,29320,29280,29310,222]
["2021-11-25","19:10:00",29310,29340,29310,29340,206]
["2021-11-25","19:20:00",29340,29340,29320,29320,118]
["2021-11-25","19:30:00",29320,29320,29310,29310,86]
["2021-11-25","19:40:00",29300,29320,29290,29290,149]
["2021-11-25","19:50:00",29290,29290,29270,29270,198]
["2021-11-25","20:00:00",29270,29270,29260,29270,115]
["2021-11-25","20:10:00",29270,29310,29270,29310,146]
["2021-11-25","20:20:00",29310,29310,29300,29300,126]
["2021-11-25","20:30:00",29300,29320,29300,29320,200]
["2021-11-25","20:40:00",29330,29350,29330,29340,139]
["2021-11-25","20:50:00",29350,29350,29320,29320,172]
["2021-11-25","21:00:00",29330,29350,29320,29320,184]
["2021-11-25","21:10:00",29320,29330,29310,29330,64]
["2021-11-25","21:20:00",29320,29320,29310,29310,81]
["2021-11-25","21:30:00",29310,29330,29310,29330,98]
["2021-11-25","21:40:00",29340,29340,29310,29310,46]
["2021-11-25","21:50:00",29310,29320,29310,29320,77]
["2021-11-25","22:00:00",29320,29330,29320,29330,52]
["2021-11-25","22:10:00",29330,29330,29310,29320,165]
["2021-11-25","22:20:00",29320,29330,29320,29330,36]
["2021-11-25","22:30:00",29330,29350,29300,29300,245]
["2021-11-25","22:40:00",29300,29310,29290,29290,161]
["2021-11-25","22:50:00",29280,29280,29250,29260,262]
["2021-11-25","23:00:00",29260,29270,29250,29260,269]
["2021-11-25","23:10:00",29260,29270,29240,29250,134]
["2021-11-25","23:20:00",29250,29270,29250,29260,158]
["2021-11-25","23:30:00",29270,29320,29230,29280,580]
["2021-11-25","23:40:00",29270,29290,29250,29250,559]
["2021-11-25","23:50:00",29250,29260,29220,29250,424]
["2021-11-25","00:00:00",29250,29320,29240,29280,475]
["2021-11-25","00:10:00",29270,29300,29260,29300,305]
["2021-11-25","00:20:00",29290,29330,29290,29330,269]
["2021-11-25","00:30:00",29320,29340,29310,29340,241]
["2021-11-25","00:40:00",29340,29340,29300,29300,172]
["2021-11-25","00:50:00",29310,29340,29310,29340,196]
["2021-11-25","01:00:00",29330,29360,29330,29350,382]
["2021-11-25","01:10:00",29350,29380,29350,29370,255]
["2021-11-25","01:20:00",29370,29390,29370,29380,92]
["2021-11-25","01:30:00",29380,29400,29360,29360,157]
["2021-11-25","01:40:00",29360,29380,29360,29380,41]
["2021-11-25","01:50:00",29380,29380,29360,29360,66]
["2021-11-25","02:00:00",29360,29370,29360,29360,87]
["2021-11-25","02:10:00",29370,29380,29360,29360,37]
["2021-11-25","02:20:00",29360,29360,29360,29360,43]
["2021-11-25","02:30:00",29370,29380,29360,29380,42]
["2021-11-25","02:40:00",29380,29400,29380,29400,70]
["2021-11-25","02:50:00",29400,29400,29390,29390,35]
["2021-11-25","03:00:00",29400,29420,29400,29420,215]
["2021-11-25","03:10:00",29420,29420,29410,29420,23]
["2021-11-25","03:20:00",29410,29410,29410,29410,33]
["2021-11-25","03:30:00",29410,29410,29400,29400,15]
["2021-11-25","03:40:00",29400,29400,29390,29400,60]
["2021-11-25","03:50:00",29400,29400,29380,29380,40]
["2021-11-25","04:00:00",29380,29410,29350,29360,242]
["2021-11-25","04:10:00",29350,29380,29330,29380,157]
["2021-11-25","04:20:00",29370,29380,29350,29350,39]
["2021-11-25","04:30:00",29350,29370,29350,29350,28]
["2021-11-25","04:40:00",29350,29390,29350,29380,73]
["2021-11-25","04:50:00",29380,29400,29380,29390,48]
["2021-11-25","05:00:00",29390,29410,29370,29410,72]
["2021-11-25","05:10:00",29410,29430,29400,29420,79]
["2021-11-25","05:20:00",29430,29430,29420,29430,30]
["2021-11-25","05:30:00",29420,29420,29400,29420,64]
["2021-11-25","05:40:00",29420,29440,29420,29430,62]
["2021-11-25","05:50:00",29430,29450,29430,29450,133]
["2021-11-25","06:00:00",29460,29460,29460,29460,54]
["2021-11-25","08:45:00",29470,29500,29460,29490,967]
["2021-11-25","08:50:00",29490,29490,29440,29440,358]
["2021-11-25","09:00:00",29440,29510,29440,29490,1454]
["2021-11-25","09:10:00",29490,29510,29460,29500,574]
["2021-11-25","09:20:00",29490,29500,29470,29490,329]
["2021-11-25","09:30:00",29500,29530,29500,29510,694]
["2021-11-25","09:40:00",29510,29560,29500,29540,602]
["2021-11-25","09:50:00",29540,29550,29530,29540,428]
["2021-11-25","10:00:00",29550,29580,29540,29550,551]
["2021-11-25","10:10:00",29540,29570,29540,29560,358]
["2021-11-25","10:20:00",29560,29560,29520,29530,393]
["2021-11-25","10:30:00",29530,29530,29480,29490,473]
["2021-11-25","10:40:00",29500,29510,29480,29500,453]
["2021-11-25","10:50:00",29490,29540,29490,29530,253]
["2021-11-25","11:00:00",29540,29560,29520,29520,546]
["2021-11-25","11:10:00",29520,29530,29520,29520,163]
["2021-11-25","11:20:00",29520,29520,29500,29500,283]
["2021-11-25","11:30:00",29500,29510,29500,29500,220]
["2021-11-25","11:40:00",29510,29510,29500,29510,118]
["2021-11-25","11:50:00",29500,29510,29500,29510,132]
["2021-11-25","12:00:00",29510,29530,29510,29530,146]
["2021-11-25","12:10:00",29540,29550,29540,29540,237]
["2021-11-25","12:20:00",29540,29550,29540,29540,335]
["2021-11-25","12:30:00",29540,29560,29530,29530,338]
["2021-11-25","12:40:00",29530,29550,29530,29530,268]
["2021-11-25","12:50:00",29540,29550,29530,29530,291]
["2021-11-25","13:00:00",29530,29540,29520,29540,95]
["2021-11-25","13:10:00",29540,29550,29530,29540,110]
["2021-11-25","13:20:00",29540,29540,29530,29530,123]
["2021-11-25","13:30:00",29530,29530,29520,29520,115]
["2021-11-25","13:40:00",29520,29540,29520,29530,117]
["2021-11-25","13:50:00",29530,29540,29520,29530,103]
["2021-11-25","14:00:00",29530,29550,29520,29550,198]
["2021-11-25","14:10:00",29550,29560,29540,29550,298]
["2021-11-25","14:20:00",29540,29560,29540,29540,200]
["2021-11-25","14:30:00",29550,29550,29530,29530,362]
["2021-11-25","14:40:00",29530,29530,29520,29530,120]
["2021-11-25","14:50:00",29530,29540,29510,29510,655]
["2021-11-25","15:00:00",29510,29550,29500,29550,1071]
["2021-11-25","15:10:00",29520,29520,29520,29520,1254]
["2021-11-26","16:30:00",29520,29520,29500,29510,291]
["2021-11-26","16:40:00",29520,29520,29510,29510,49]
["2021-11-26","16:50:00",29510,29510,29510,29510,22]
["2021-11-26","17:00:00",29510,29510,29490,29500,172]
["2021-11-26","17:10:00",29510,29510,29490,29500,164]
["2021-11-26","17:20:00",29490,29520,29490,29500,150]
["2021-11-26","17:30:00",29490,29510,29490,29490,104]
["2021-11-26","17:40:00",29500,29510,29500,29500,53]
["2021-11-26","17:50:00",29500,29510,29500,29510,89]
["2021-11-26","18:00:00",29520,29520,29500,29500,68]
["2021-11-26","18:10:00",29500,29500,29490,29500,36]
["2021-11-26","18:20:00",29500,29500,29500,29500,54]
["2021-11-26","18:30:00",29500,29500,29500,29500,78]
["2021-11-26","18:40:00",29500,29500,29500,29500,42]
["2021-11-26","18:50:00",29500,29500,29490,29490,154]
["2021-11-26","19:00:00",29480,29480,29470,29480,74]
["2021-11-26","19:10:00",29480,29480,29480,29480,36]
["2021-11-26","19:20:00",29480,29480,29470,29470,65]
["2021-11-26","19:30:00",29470,29480,29470,29470,30]
["2021-11-26","19:40:00",29470,29470,29460,29470,47]
["2021-11-26","19:50:00",29470,29470,29470,29470,33]
["2021-11-26","20:00:00",29480,29490,29480,29480,78]
["2021-11-26","20:10:00",29470,29470,29470,29470,48]
["2021-11-26","20:20:00",29470,29470,29470,29470,24]
["2021-11-26","20:30:00",29470,29470,29470,29470,25]
["2021-11-26","20:40:00",29470,29470,29470,29470,27]
["2021-11-26","20:50:00",29480,29480,29480,29480,33]
["2021-11-26","21:00:00",29480,29480,29480,29480,33]
["2021-11-26","21:10:00",29480,29480,29480,29480,2]
["2021-11-26","21:20:00",29480,29480,29470,29470,65]
["2021-11-26","21:30:00",29470,29480,29470,29480,48]
["2021-11-26","21:40:00",29480,29480,29480,29480,27]
["2021-11-26","21:50:00",29470,29470,29470,29470,2]
["2021-11-26","22:00:00",29470,29480,29470,29470,72]
["2021-11-26","22:10:00",29470,29470,29470,29470,38]
["2021-11-26","22:20:00",29470,29470,29470,29470,21]
["2021-11-26","22:30:00",29470,29470,29470,29470,1]
["2021-11-26","22:40:00",29460,29460,29460,29460,39]
["2021-11-26","22:50:00",29450,29460,29450,29460,74]
["2021-11-26","23:00:00",29460,29470,29460,29470,63]
["2021-11-26","23:10:00",29460,29460,29450,29450,29]
["2021-11-26","23:20:00",29460,29470,29460,29470,32]
["2021-11-26","23:30:00",29460,29470,29460,29470,71]
["2021-11-26","23:40:00",29480,29490,29480,29490,110]
["2021-11-26","23:50:00",29490,29490,29490,29490,22]
["2021-11-26","00:00:00",29490,29490,29490,29490,35]
["2021-11-26","00:10:00",29490,29500,29490,29490,42]
["2021-11-26","00:20:00",29490,29500,29490,29500,26]
["2021-11-26","00:30:00",29510,29510,29500,29510,55]
["2021-11-26","00:40:00",29510,29510,29500,29500,53]
["2021-11-26","00:50:00",29500,29510,29490,29500,56]
["2021-11-26","01:00:00",29500,29510,29500,29510,17]
["2021-11-26","01:10:00",29510,29510,29510,29510,7]
["2021-11-26","01:20:00",29500,29500,29500,29500,37]
["2021-11-26","01:30:00",29500,29500,29500,29500,18]
["2021-11-26","01:40:00",29510,29510,29500,29500,28]
["2021-11-26","01:50:00",29510,29510,29510,29510,25]
["2021-11-26","02:00:00",29510,29510,29500,29510,23]
["2021-11-26","02:10:00",29510,29510,29510,29510,24]
["2021-11-26","02:20:00",29510,29510,29510,29510,5]
["2021-11-26","02:30:00",29510,29510,29490,29500,11]
["2021-11-26","02:40:00",29500,29500,29500,29500,3]
["2021-11-26","02:50:00",29500,29510,29500,29500,72]
["2021-11-26","03:00:00",29500,29500,29500,29500,2]
["2021-11-26","03:10:00",29490,29490,29470,29470,96]
["2021-11-26","03:20:00",29470,29470,29470,29470,0]
["2021-11-26","03:30:00",29470,29470,29470,29470,0]
["2021-11-26","03:40:00",29480,29480,29480,29480,3]
["2021-11-26","03:50:00",29480,29480,29480,29480,1]
["2021-11-26","04:00:00",29480,29480,29480,29480,0]
["2021-11-26","04:10:00",29480,29480,29480,29480,0]
["2021-11-26","04:20:00",29480,29480,29480,29480,0]
["2021-11-26","04:30:00",29480,29480,29480,29480,2]
["2021-11-26","04:40:00",29490,29490,29490,29490,4]
["2021-11-26","04:50:00",29490,29490,29490,29490,0]
["2021-11-26","05:00:00",29490,29490,29490,29490,0]
["2021-11-26","05:10:00",29490,29490,29490,29490,1]
["2021-11-26","05:20:00",29490,29490,29490,29490,6]
["2021-11-26","05:30:00",29490,29490,29490,29490,0]
["2021-11-26","05:40:00",29480,29490,29480,29490,4]
["2021-11-26","05:50:00",29490,29490,29490,29490,6]
["2021-11-26","06:00:00",29510,29510,29510,29510,34]
["2021-11-26","08:45:00",29420,29430,29390,29400,732]
["2021-11-26","08:50:00",29400,29400,29320,29330,717]
["2021-11-26","09:00:00",29340,29340,29110,29120,3543]
["2021-11-26","09:10:00",29130,29160,29070,29080,3054]
["2021-11-26","09:20:00",29090,29090,29000,29050,2817]
["2021-11-26","09:30:00",29060,29070,28980,29000,1466]
["2021-11-26","09:40:00",28990,29000,28950,28990,1196]
["2021-11-26","09:50:00",28980,28980,28910,28950,1653]
["2021-11-26","10:00:00",28950,28960,28890,28910,1361]
["2021-11-26","10:10:00",28910,28910,28820,28840,1242]
["2021-11-26","10:20:00",28840,28980,28830,28980,1712]
["2021-11-26","10:30:00",28980,28980,28830,28830,1530]
["2021-11-26","10:40:00",28830,28880,28780,28850,1627]
["2021-11-26","10:50:00",28840,28890,28810,28850,1183]
["2021-11-26","11:00:00",28860,28870,28810,28840,741]
["2021-11-26","11:10:00",28840,28840,28750,28800,1357]
["2021-11-26","11:20:00",28800,28810,28750,28780,984]
["2021-11-26","11:30:00",28780,28800,28760,28760,891]
["2021-11-26","11:40:00",28770,28800,28770,28780,262]
["2021-11-26","11:50:00",28780,28780,28670,28690,1672]
["2021-11-26","12:00:00",28700,28700,28650,28690,908]
["2021-11-26","12:10:00",28690,28720,28680,28710,783]
["2021-11-26","12:20:00",28710,28710,28630,28680,1622]
["2021-11-26","12:30:00",28690,28710,28630,28640,1728]
["2021-11-26","12:40:00",28640,28660,28610,28640,1571]
["2021-11-26","12:50:00",28650,28670,28600,28640,1762]
["2021-11-26","13:00:00",28640,28670,28600,28620,1202]
["2021-11-26","13:10:00",28620,28630,28600,28610,1023]
["2021-11-26","13:20:00",28620,28700,28620,28690,1345]
["2021-11-26","13:30:00",28690,28760,28690,28730,2535]
["2021-11-26","13:40:00",28730,28730,28650,28660,1260]
["2021-11-26","13:50:00",28660,28700,28640,28690,1026]
["2021-11-26","14:00:00",28680,28680,28650,28670,754]
["2021-11-26","14:10:00",28670,28680,28640,28640,461]
["2021-11-26","14:20:00",28650,28670,28640,28640,594]
["2021-11-26","14:30:00",28640,28680,28640,28670,862]
["2021-11-26","14:40:00",28660,28730,28660,28690,1062]
["2021-11-26","14:50:00",28690,28770,28680,28750,2706]
["2021-11-26","15:00:00",28750,28760,28680,28720,3310]
["2021-11-26","15:10:00",28790,28790,28790,28790,2576]
["2021-11-29","16:30:00",28560,28670,28530,28610,2149]
["2021-11-29","16:40:00",28610,28610,28520,28560,1079]
["2021-11-29","16:50:00",28560,28590,28540,28560,1178]
["2021-11-29","17:00:00",28560,28580,28490,28520,2431]
["2021-11-29","17:10:00",28510,28570,28460,28490,1948]
["2021-11-29","17:20:00",28480,28520,28430,28490,2069]
["2021-11-29","17:30:00",28480,28540,28450,28510,1195]
["2021-11-29","17:40:00",28510,28570,28510,28540,1243]
["2021-11-29","17:50:00",28540,28620,28520,28610,1323]
["2021-11-29","18:00:00",28610,28620,28510,28540,1003]
["2021-11-29","18:10:00",28540,28580,28510,28520,556]
["2021-11-29","18:20:00",28540,28570,28520,28540,522]
["2021-11-29","18:30:00",28530,28560,28500,28550,678]
["2021-11-29","18:40:00",28560,28590,28540,28560,658]
["2021-11-29","18:50:00",28560,28580,28530,28530,405]
["2021-11-29","19:00:00",28530,28590,28530,28590,493]
["2021-11-29","19:10:00",28600,28620,28580,28580,468]
["2021-11-29","19:20:00",28580,28640,28580,28620,302]
["2021-11-29","19:30:00",28620,28620,28590,28590,389]
["2021-11-29","19:40:00",28590,28590,28550,28550,256]
["2021-11-29","19:50:00",28550,28580,28530,28570,340]
["2021-11-29","20:00:00",28570,28630,28560,28630,616]
["2021-11-29","20:10:00",28630,28640,28600,28620,304]
["2021-11-29","20:20:00",28620,28630,28610,28610,431]
["2021-11-29","20:30:00",28600,28610,28550,28580,360]
["2021-11-29","20:40:00",28570,28590,28550,28550,270]
["2021-11-29","20:50:00",28550,28550,28540,28540,218]
["2021-11-29","21:00:00",28540,28590,28540,28580,276]
["2021-11-29","21:10:00",28580,28610,28570,28600,197]
["2021-11-29","21:20:00",28600,28600,28560,28570,233]
["2021-11-29","21:30:00",28570,28590,28560,28580,192]
["2021-11-29","21:40:00",28570,28600,28570,28580,180]
["2021-11-29","21:50:00",28580,28580,28540,28540,172]
["2021-11-29","22:00:00",28550,28580,28540,28560,292]
["2021-11-29","22:10:00",28560,28570,28530,28530,194]
["2021-11-29","22:20:00",28530,28560,28530,28530,244]
["2021-11-29","22:30:00",28520,28530,28510,28530,146]
["2021-11-29","22:40:00",28520,28520,28480,28490,340]
["2021-11-29","22:50:00",28480,28510,28470,28500,277]
["2021-11-29","23:00:00",28500,28530,28500,28520,111]
["2021-11-29","23:10:00",28520,28550,28510,28520,402]
["2021-11-29","23:20:00",28520,28540,28520,28540,179]
["2021-11-29","23:30:00",28540,28590,28530,28540,754]
["2021-11-29","23:40:00",28540,28550,28400,28410,1340]
["2021-11-29","23:50:00",28410,28460,28410,28450,869]
["2021-11-29","00:00:00",28440,28440,28400,28410,538]
["2021-11-29","00:10:00",28400,28400,28340,28370,1059]
["2021-11-29","00:20:00",28370,28430,28370,28410,466]
["2021-11-29","00:30:00",28410,28420,28370,28400,585]
["2021-11-29","00:40:00",28400,28410,28350,28380,740]
["2021-11-29","00:50:00",28370,28370,28330,28360,1044]
["2021-11-29","01:00:00",28350,28390,28340,28360,904]
["2021-11-29","01:10:00",28360,28360,28230,28250,1977]
["2021-11-29","01:20:00",28240,28260,28210,28240,589]
["2021-11-29","01:30:00",28240,28260,28210,28250,717]
["2021-11-29","01:40:00",28250,28250,28180,28180,1231]
["2021-11-29","01:50:00",28190,28200,28120,28150,552]
["2021-11-29","02:00:00",28150,28210,28150,28200,391]
["2021-11-29","02:10:00",28200,28230,28160,28160,237]
["2021-11-29","02:20:00",28160,28240,28160,28240,413]
["2021-11-29","02:30:00",28240,28280,28220,28270,269]
["2021-11-29","02:40:00",28270,28270,28160,28160,288]
["2021-11-29","02:50:00",28150,28200,28110,28150,799]
["2021-11-29","03:00:00",28160,28170,28070,28080,601]
["2021-11-29","03:10:00",28080,28100,28010,28030,449]
["2021-11-29","03:20:00",28030,28030,27920,27970,484]
["2021-11-29","03:30:00",27970,27980,27960,27980,128]
["2021-11-29","03:40:00",27970,28010,27960,28010,85]
["2021-11-29","03:50:00",28010,28060,28010,28040,138]
["2021-11-29","04:00:00",28040,28040,28010,28020,61]
["2021-11-29","04:10:00",28020,28020,27970,27970,106]
["2021-11-29","04:20:00",27960,27960,27510,27700,640]
["2021-11-29","04:30:00",27710,27740,27610,27690,252]
["2021-11-29","04:40:00",27710,27720,27670,27680,70]
["2021-11-29","04:50:00",27670,27690,27520,27620,247]
["2021-11-29","05:00:00",27610,27610,27530,27580,137]
["2021-11-29","05:10:00",27580,27680,27580,27630,139]
["2021-11-29","05:20:00",27630,27740,27630,27660,73]
["2021-11-29","05:30:00",27690,27880,27690,27850,72]
["2021-11-29","05:40:00",27900,27940,27860,27930,110]
["2021-11-29","05:50:00",27940,27940,27920,27930,27]
["2021-11-29","06:00:00",27850,27850,27850,27850,73]
["2021-11-29","08:45:00",28320,28330,28230,28260,2254]
["2021-11-29","08:50:00",28270,28370,28250,28320,1555]
["2021-11-29","09:00:00",28320,28490,28310,28480,3120]
["2021-11-29","09:10:00",28470,28570,28450,28540,3916]
["2021-11-29","09:20:00",28540,28550,28420,28430,1696]
["2021-11-29","09:30:00",28430,28570,28410,28490,1906]
["2021-11-29","09:40:00",28490,28500,28400,28490,1298]
["2021-11-29","09:50:00",28480,28530,28470,28490,914]
["2021-11-29","10:00:00",28500,28570,28480,28540,1363]
["2021-11-29","10:10:00",28550,28590,28480,28480,1063]
["2021-11-29","10:20:00",28490,28540,28490,28510,848]
["2021-11-29","10:30:00",28510,28560,28470,28540,1041]
["2021-11-29","10:40:00",28530,28670,28530,28670,1527]
["2021-11-29","10:50:00",28670,28770,28670,28740,2113]
["2021-11-29","11:00:00",28730,28770,28670,28680,1432]
["2021-11-29","11:10:00",28680,28780,28680,28750,1189]
["2021-11-29","11:20:00",28760,28760,28710,28720,712]
["2021-11-29","11:30:00",28720,28790,28710,28750,703]
["2021-11-29","11:40:00",28740,28750,28670,28670,533]
["2021-11-29","11:50:00",28670,28670,28570,28600,1341]
["2021-11-29","12:00:00",28600,28650,28540,28570,844]
["2021-11-29","12:10:00",28570,28600,28470,28510,830]
["2021-11-29","12:20:00",28510,28610,28490,28600,874]
["2021-11-29","12:30:00",28600,28610,28550,28590,774]
["2021-11-29","12:40:00",28590,28640,28590,28610,620]
["2021-11-29","12:50:00",28610,28630,28570,28580,383]
["2021-11-29","13:00:00",28580,28610,28570,28580,522]
["2021-11-29","13:10:00",28580,28600,28540,28540,466]
["2021-11-29","13:20:00",28530,28540,28500,28520,755]
["2021-11-29","13:30:00",28520,28520,28450,28460,782]
["2021-11-29","13:40:00",28470,28480,28360,28380,1236]
["2021-11-29","13:50:00",28370,28420,28290,28390,2153]
["2021-11-29","14:00:00",28400,28430,28330,28350,1399]
["2021-11-29","14:10:00",28350,28360,28240,28250,1778]
["2021-11-29","14:20:00",28250,28280,28170,28180,2645]
["2021-11-29","14:30:00",28170,28340,28170,28240,1924]
["2021-11-29","14:40:00",28240,28310,28180,28300,2004]
["2021-11-29","14:50:00",28310,28360,28240,28270,2256]
["2021-11-29","15:00:00",28260,28320,28220,28270,3442]
["2021-11-29","15:10:00",28260,28260,28220,28220,3972]

{"sheet":"20min","index":9,"n_rows":13373,"n_cols":21,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0}}
["日付","時間","始値","高値","安値","終値","出来高",null,null,null,null,null,null,null,"日付","時間","始値","高値","安値","終値","出来高"]
["2021-01-04","16:30:00",27510,27530,27510,27510,458,null,null,null,null,null,null,null,"2021-01-04","16:30:00",27515,27525,27505,27510,5706]
["2021-01-04","16:40:00",27510,27520,27490,27500,269,null,null,null,null,null,null,null,"2021-01-04","16:40:00",27510,27520,27490,27505,6367]
["2021-01-04","17:00:00",27500,27530,27500,27530,429,null,null,null,null,null,null,null,"2021-01-04","17:00:00",27500,27540,27495,27525,8338]
["2021-01-04","17:20:00",27520,27560,27520,27560,274,null,null,null,null,null,null,null,"2021-01-04","17:20:00",27525,27565,27515,27555,7046]
["2021-01-04","17:40:00",27560,27560,27510,27520,323,null,null,null,null,null,null,null,"2021-01-04","17:40:00",27555,27560,27510,27525,6771]
["2021-01-04","18:00:00",27520,27530,27510,27530,201,null,null,null,null,null,null,null,"2021-01-04","18:00:00",27525,27540,27510,27535,4132]
["2021-01-04","18:20:00",27530,27530,27510,27510,208,null,null,null,null,null,null,null,"2021-01-04","18:20:00",27535,27540,27500,27510,3336]
["2021-01-04","18:40:00",27510,27510,27490,27510,223,null,null,null,null,null,null,null,"2021-01-04","18:40:00",27510,27510,27490,27505,4365]
["2021-01-04","19:00:00",27510,27530,27510,27530,197,null,null,null,null,null,null,null,"2021-01-04","19:00:00",27505,27535,27500,27530,3193]
["2021-01-04","19:20:00",27530,27530,27520,27520,139,null,null,null,null,null,null,null,"2021-01-04","19:20:00",27530,27535,27515,27530,2696]
["2021-01-04","19:40:00",27520,27530,27520,27530,108,null,null,null,null,null,null,null,"2021-01-04","19:40:00",27530,27535,27515,27535,2007]
["2021-01-04","20:00:00",27530,27540,27530,27530,89,null,null,null,null,null,null,null,"2021-01-04","20:00:00",27535,27540,27525,27530,2264]
["2021-01-04","20:20:00",27530,27530,27490,27510,174,null,null,null,null,null,null,null,"2021-01-04","20:20:00",27530,27530,27495,27520,3425]
["2021-01-04","20:40:00",27510,27510,27500,27510,74,null,null,null,null,null,null,null,"2021-01-04","20:40:00",27515,27520,27505,27515,1820]
["2021-01-04","21:00:00",27510,27510,27500,27500,59,null,null,null,null,null,null,null,"2021-01-04","21:00:00",27515,27520,27500,27500,1720]
["2021-01-04","21:20:00",27500,27510,27490,27500,117,null,null,null,null,null,null,null,"2021-01-04","21:20:00",27500,27510,27490,27500,2680]
["2021-01-04","21:40:00",27500,27500,27490,27500,156,null,null,null,null,null,null,null,"2021-01-04","21:40:00",27500,27505,27490,27495,2889]
["2021-01-04","22:00:00",27500,27500,27480,27490,72,null,null,null,null,null,null,null,"2021-01-04","22:00:00",27495,27500,27480,27480,2677]
["2021-01-04","22:20:00",27480,27480,27470,27470,117,null,null,null,null,null,null,null,"2021-01-04","22:20:00",27480,27485,27460,27465,3281]
["2021-01-04","22:40:00",27460,27460,27450,27450,162,null,null,null,null,null,null,null,"2021-01-04","22:40:00",27465,27470,27445,27450,3379]
["2021-01-04","23:00:00",27450,27450,27450,27450,35,null,null,null,null,null,null,null,"2021-01-04","23:00:00",27450,27460,27445,27460,1720]
["2021-01-04","23:20:00",27460,27500,27460,27500,439,null,null,null,null,null,null,null,"2021-01-04","23:20:00",27460,27505,27455,27495,6554]
["2021-01-04","23:40:00",27500,27530,27500,27520,584,null,null,null,null,null,null,null,"2021-01-04","23:40:00",27495,27535,27495,27520,7215]
["2021-01-04","00:00:00",27520,27520,27500,27510,416,null,null,null,null,null,null,null,"2021-01-04","00:00:00",27515,27525,27495,27515,5376]
["2021-01-04","00:20:00",27510,27530,27490,27500,306,null,null,null,null,null,null,null,"2021-01-04","00:20:00",27515,27530,27490,27500,5204]
["2021-01-04","00:40:00",27510,27550,27510,27540,186,null,null,null,null,null,null,null,"2021-01-04","00:40:00",27505,27550,27500,27545,4841]
["2021-01-04","01:00:00",27550,27570,27550,27570,224,null,null,null,null,null,null,null,"2021-01-04","01:00:00",27545,27580,27540,27575,4993]
["2021-01-04","01:20:00",27580,27590,27550,27570,373,null,null,null,null,null,null,null,"2021-01-04","01:20:00",27575,27600,27540,27570,8666]
["2021-01-04","01:40:00",27570,27580,27560,27570,403,null,null,null,null,null,null,null,"2021-01-04","01:40:00",27570,27585,27555,27570,3798]
["2021-01-04","02:00:00",27580,27580,27570,27570,184,null,null,null,null,null,null,null,"2021-01-04","02:00:00",27575,27585,27560,27570,2204]
["2021-01-04","02:20:00",27570,27570,27560,27560,92,null,null,null,null,null,null,null,"2021-01-04","02:20:00",27565,27575,27555,27570,1661]
["2021-01-04","02:40:00",27560,27560,27550,27550,39,null,null,null,null,null,null,null,"2021-01-04","02:40:00",27565,27565,27545,27560,1675]
["2021-01-04","03:00:00",27560,27560,27550,27560,163,null,null,null,null,null,null,null,"2021-01-04","03:00:00",27560,27565,27545,27555,1812]
["2021-01-04","03:20:00",27560,27560,27550,27550,84,null,null,null,null,null,null,null,"2021-01-04","03:20:00",27555,27560,27545,27545,909]
["2021-01-04","03:40:00",27540,27550,27540,27540,60,null,null,null,null,null,null,null,"2021-01-04","03:40:00",27545,27560,27530,27530,1127]
["2021-01-04","04:00:00",27530,27530,27510,27510,105,null,null,null,null,null,null,null,"2021-01-04","04:00:00",27530,27540,27500,27500,2782]
["2021-01-04","04:20:00",27500,27500,27480,27480,92,null,null,null,null,null,null,null,"2021-01-04","04:20:00",27500,27505,27470,27480,2664]
["2021-01-04","04:40:00",27480,27490,27460,27470,173,null,null,null,null,null,null,null,"2021-01-04","04:40:00",27480,27495,27455,27470,3416]
["2021-01-04","05:00:00",27470,27470,27450,27450,220,null,null,null,null,null,null,null,"2021-01-04","05:00:00",27470,27475,27450,27450,2615]
["2021-01-04","05:20:00",27460,27480,27450,27450,182,null,null,null,null,null,null,null,"2021-01-04","05:20:00",27450,27470,27450,27455,2467]
["2021-01-04","08:45:00",27600,27660,27550,27590,2642,null,null,null,null,null,null,null,"2021-01-04","08:45:00",27600,27660,27555,27590,29896]
["2021-01-04","09:00:00",27590,27600,27330,27340,5954,null,null,null,null,null,null,null,"2021-01-04","09:00:00",27590,27595,27330,27345,85807]
["2021-01-04","09:20:00",27340,27380,27110,27150,6113,null,null,null,null,null,null,null,"2021-01-04","09:20:00",27345,27380,27110,27150,85815]
["2021-01-04","09:40:00",27150,27180,27010,27020,5012,null,null,null,null,null,null,null,"2021-01-04","09:40:00",27150,27180,27015,27020,60752]
["2021-01-04","10:00:00",27020,27150,27020,27060,4618,null,null,null,null,null,null,null,"2021-01-04","10:00:00",27020,27150,27020,27050,56180]
["2021-01-04","10:20:00",27050,27160,27050,27160,2637,null,null,null,null,null,null,null,"2021-01-04","10:20:00",27050,27165,27045,27155,33982]
["2021-01-04","10:40:00",27160,27290,27150,27240,3849,null,null,null,null,null,null,null,"2021-01-04","10:40:00",27160,27290,27150,27245,51708]
["2021-01-04","11:00:00",27240,27320,27230,27310,2676,null,null,null,null,null,null,null,"2021-01-04","11:00:00",27250,27325,27225,27305,38650]
["2021-01-04","11:20:00",27300,27320,27230,27230,1899,null,null,null,null,null,null,null,"2021-01-04","11:20:00",27305,27325,27225,27235,28146]
["2021-01-04","11:40:00",27240,27250,27200,27220,1321,null,null,null,null,null,null,null,"2021-01-04","11:40:00",27235,27250,27205,27220,13555]
["2021-01-04","12:00:00",27220,27240,27180,27220,1239,null,null,null,null,null,null,null,"2021-01-04","12:00:00",27220,27230,27180,27220,15509]
["2021-01-04","12:20:00",27220,27280,27220,27280,1789,null,null,null,null,null,null,null,"2021-01-04","12:20:00",27220,27285,27215,27275,18565]
["2021-01-04","12:40:00",27280,27280,27240,27260,962,null,null,null,null,null,null,null,"2021-01-04","12:40:00",27270,27280,27235,27260,10164]
["2021-01-04","13:00:00",27260,27300,27260,27280,1081,null,null,null,null,null,null,null,"2021-01-04","13:00:00",27260,27310,27260,27285,12327]
["2021-01-04","13:20:00",27290,27290,27210,27240,1899,null,null,null,null,null,null,null,"2021-01-04","13:20:00",27290,27295,27210,27245,19946]
["2021-01-04","13:40:00",27240,27260,27210,27250,854,null,null,null,null,null,null,null,"2021-01-04","13:40:00",27245,27260,27215,27255,10920]
["2021-01-04","14:00:00",27250,27260,27220,27230,1144,null,null,null,null,null,null,null,"2021-01-04","14:00:00",27260,27265,27215,27230,15106]
["2021-01-04","14:20:00",27220,27240,27180,27190,1361,null,null,null,null,null,null,null,"2021-01-04","14:20:00",27230,27245,27180,27195,14903]
["2021-01-04","14:40:00",27200,27250,27200,27250,2416,null,null,null,null,null,null,null,"2021-01-04","14:40:00",27200,27250,27200,27245,26021]
["2021-01-04","15:00:00",27240,27320,27220,27320,6269,null,null,null,null,null,null,null,"2021-01-04","15:00:00",27240,27320,27225,27320,27667]
["2021-01-05","16:30:00",27370,27370,27330,27340,573,null,null,null,null,null,null,null,"2021-01-05","16:30:00",27370,27370,27320,27335,7456]
["2021-01-05","16:40:00",27330,27360,27320,27360,347,null,null,null,null,null,null,null,"2021-01-05","16:40:00",27335,27365,27315,27365,7326]
["2021-01-05","17:00:00",27360,27410,27360,27410,1005,null,null,null,null,null,null,null,"2021-01-05","17:00:00",27365,27410,27360,27410,15153]
["2021-01-05","17:20:00",27410,27410,27340,27350,535,null,null,null,null,null,null,null,"2021-01-05","17:20:00",27410,27410,27335,27350,11190]
["2021-01-05","17:40:00",27350,27380,27330,27370,355,null,null,null,null,null,null,null,"2021-01-05","17:40:00",27350,27375,27330,27365,6429]
["2021-01-05","18:00:00",27370,27400,27370,27400,380,null,null,null,null,null,null,null,"2021-01-05","18:00:00",27365,27405,27360,27405,6276]
["2021-01-05","18:20:00",27410,27410,27390,27390,234,null,null,null,null,null,null,null,"2021-01-05","18:20:00",27405,27405,27390,27395,4081]
["2021-01-05","18:40:00",27400,27400,27380,27390,235,null,null,null,null,null,null,null,"2021-01-05","18:40:00",27400,27400,27380,27390,3458]
["2021-01-05","19:00:00",27400,27420,27380,27380,390,null,null,null,null,null,null,null,"2021-01-05","19:00:00",27395,27415,27385,27385,5465]
["2021-01-05","19:20:00",27390,27400,27390,27400,194,null,null,null,null,null,null,null,"2021-01-05","19:20:00",27385,27405,27385,27400,2493]
["2021-01-05","19:40:00",27390,27400,27390,27390,97,null,null,null,null,null,null,null,"2021-01-05","19:40:00",27400,27400,27380,27390,2197]
["2021-01-05","20:00:00",27380,27390,27380,27390,106,null,null,null,null,null,null,null,"2021-01-05","20:00:00",27390,27400,27380,27395,1560]
["2021-01-05","20:20:00",27390,27390,27390,27390,78,null,null,null,null,null,null,null,"2021-01-05","20:20:00",27395,27395,27380,27385,1558]
["2021-01-05","20:40:00",27390,27390,27380,27380,141,null,null,null,null,null,null,null,"2021-01-05","20:40:00",27385,27390,27370,27375,2007]
["2021-01-05","21:00:00",27370,27380,27350,27360,156,null,null,null,null,null,null,null,"2021-01-05","21:00:00",27375,27380,27345,27360,3970]
["2021-01-05","21:20:00",27360,27390,27360,27390,129,null,null,null,null,null,null,null,"2021-01-05","21:20:00",27365,27390,27360,27385,3943]
["2021-01-05","21:40:00",27380,27400,27370,27390,170,null,null,null,null,null,null,null,"2021-01-05","21:40:00",27385,27405,27365,27395,4699]
["2021-01-05","22:00:00",27400,27400,27390,27390,106,null,null,null,null,null,null,null,"2021-01-05","22:00:00",27395,27410,27390,27395,2742]
["2021-01-05","22:20:00",27390,27410,27390,27390,141,null,null,null,null,null,null,null,"2021-01-05","22:20:00",27395,27400,27385,27390,2925]
["2021-01-05","22:40:00",27400,27410,27390,27410,252,null,null,null,null,null,null,null,"2021-01-05","22:40:00",27395,27415,27390,27410,3625]
["2021-01-05","23:00:00",27410,27440,27410,27410,548,null,null,null,null,null,null,null,"2021-01-05","23:00:00",27410,27445,27410,27415,7713]
["2021-01-05","23:20:00",27410,27420,27330,27350,781,null,null,null,null,null,null,null,"2021-01-05","23:20:00",27410,27420,27330,27345,15141]
["2021-01-05","23:40:00",27340,27360,27330,27350,648,null,null,null,null,null,null,null,"2021-01-05","23:40:00",27345,27365,27320,27345,13175]
["2021-01-05","00:00:00",27350,27350,27310,27310,453,null,null,null,null,null,null,null,"2021-01-05","00:00:00",27350,27355,27300,27305,9991]
["2021-01-05","00:20:00",27310,27320,27250,27260,625,null,null,null,null,null,null,null,"2021-01-05","00:20:00",27305,27320,27250,27260,13375]
["2021-01-05","00:40:00",27260,27300,27230,27240,871,null,null,null,null,null,null,null,"2021-01-05","00:40:00",27260,27300,27225,27235,16194]
["2021-01-05","01:00:00",27240,27260,27140,27240,1310,null,null,null,null,null,null,null,"2021-01-05","01:00:00",27235,27260,27140,27245,25492]
["2021-01-05","01:20:00",27240,27250,27190,27200,669,null,null,null,null,null,null,null,"2021-01-05","01:20:00",27250,27255,27190,27200,13953]
["2021-01-05","01:40:00",27190,27200,27110,27120,652,null,null,null,null,null,null,null,"2021-01-05","01:40:00",27195,27200,27115,27125,11193]
["2021-01-05","02:00:00",27120,27130,27030,27090,1110,null,null,null,null,null,null,null,"2021-01-05","02:00:00",27120,27135,27025,27090,21201]
["2021-01-05","02:20:00",27090,27140,27050,27060,751,null,null,null,null,null,null,null,"2021-01-05","02:20:00",27090,27140,27055,27060,13277]
["2021-01-05","02:40:00",27050,27110,27030,27100,313,null,null,null,null,null,null,null,"2021-01-05","02:40:00",27055,27110,27035,27105,7733]
["2021-01-05","03:00:00",27100,27160,27090,27160,372,null,null,null,null,null,null,null,"2021-01-05","03:00:00",27105,27165,27090,27165,5547]
["2021-01-05","03:20:00",27160,27190,27130,27150,395,null,null,null,null,null,null,null,"2021-01-05","03:20:00",27165,27185,27130,27145,6038]
["2021-01-05","03:40:00",27150,27190,27150,27190,232,null,null,null,null,null,null,null,"2021-01-05","03:40:00",27145,27195,27145,27185,4298]
["2021-01-05","04:00:00",27180,27180,27120,27160,274,null,null,null,null,null,null,null,"2021-01-05","04:00:00",27185,27185,27120,27160,6265]
["2021-01-05","04:20:00",27160,27180,27110,27130,262,null,null,null,null,null,null,null,"2021-01-05","04:20:00",27155,27185,27105,27130,6038]
["2021-01-05","04:40:00",27130,27150,27100,27150,214,null,null,null,null,null,null,null,"2021-01-05","04:40:00",27130,27155,27095,27150,5077]
["2021-01-05","05:00:00",27150,27150,27110,27120,334,null,null,null,null,null,null,null,"2021-01-05","05:00:00",27150,27155,27105,27125,5130]
["2021-01-05","05:20:00",27120,27120,27100,27100,150,null,null,null,null,null,null,null,"2021-01-05","05:20:00",27125,27130,27100,27100,2669]
["2021-01-05","08:45:00",27090,27100,27060,27100,1778,null,null,null,null,null,null,null,"2021-01-05","08:45:00",27090,27105,27060,27100,16244]
["2021-01-05","09:00:00",27100,27180,27080,27150,4015,null,null,null,null,null,null,null,"2021-01-05","09:00:00",27105,27180,27075,27150,46147]
["2021-01-05","09:20:00",27150,27210,27120,27170,2788,null,null,null,null,null,null,null,"2021-01-05","09:20:00",27150,27220,27115,27175,35096]
["2021-01-05","09:40:00",27180,27250,27160,27190,2137,null,null,null,null,null,null,null,"2021-01-05","09:40:00",27175,27255,27160,27195,28691]
["2021-01-05","10:00:00",27190,27250,27180,27240,1810,null,null,null,null,null,null,null,"2021-01-05","10:00:00",27195,27250,27180,27240,22968]
["2021-01-05","10:20:00",27240,27250,27150,27180,2030,null,null,null,null,null,null,null,"2021-01-05","10:20:00",27245,27250,27145,27180,28227]
["2021-01-05","10:40:00",27180,27200,27140,27150,1267,null,null,null,null,null,null,null,"2021-01-05","10:40:00",27180,27205,27145,27155,18088]
["2021-01-05","11:00:00",27150,27230,27150,27210,940,null,null,null,null,null,null,null,"2021-01-05","11:00:00",27155,27235,27150,27215,14629]
["2021-01-05","11:20:00",27210,27220,27190,27220,973,null,null,null,null,null,null,null,"2021-01-05","11:20:00",27215,27230,27185,27220,12599]
["2021-01-05","11:40:00",27220,27230,27210,27220,458,null,null,null,null,null,null,null,"2021-01-05","11:40:00",27220,27235,27210,27225,6168]
["2021-01-05","12:00:00",27230,27230,27220,27220,310,null,null,null,null,null,null,null,"2021-01-05","12:00:00",27225,27240,27210,27220,3915]
["2021-01-05","12:20:00",27220,27240,27200,27200,690,null,null,null,null,null,null,null,"2021-01-05","12:20:00",27225,27245,27200,27205,11075]
["2021-01-05","12:40:00",27200,27200,27120,27130,1998,null,null,null,null,null,null,null,"2021-01-05","12:40:00",27205,27205,27125,27135,21928]
["2021-01-05","13:00:00",27130,27140,27050,27080,2648,null,null,null,null,null,null,null,"2021-01-05","13:00:00",27135,27150,27050,27080,29132]
["2021-01-05","13:20:00",27090,27150,27080,27130,1453,null,null,null,null,null,null,null,"2021-01-05","13:20:00",27080,27150,27075,27130,16442]
["2021-01-05","13:40:00",27130,27150,27120,27120,730,null,null,null,null,null,null,null,"2021-01-05","13:40:00",27130,27150,27115,27120,10658]
["2021-01-05","14:00:00",27110,27180,27110,27140,1801,null,null,null,null,null,null,null,"2021-01-05","14:00:00",27120,27175,27105,27140,18461]
["2021-01-05","14:20:00",27130,27130,27070,27100,1477,null,null,null,null,null,null,null,"2021-01-05","14:20:00",27140,27140,27065,27095,17445]
["2021-01-05","14:40:00",27090,27160,27080,27130,3153,null,null,null,null,null,null,null,"2021-01-05","14:40:00",27100,27155,27085,27125,28582]
["2021-01-05","15:00:00",27130,27150,27070,27070,4396,null,null,null,null,null,null,null,"2021-01-05","15:00:00",27125,27160,27075,27075,24108]
["2021-01-06","16:30:00",27110,27120,27090,27090,257,null,null,null,null,null,null,null,"2021-01-06","16:30:00",27110,27120,27090,27090,4680]
["2021-01-06","16:40:00",27090,27090,26940,26960,1446,null,null,null,null,null,null,null,"2021-01-06","16:40:00",27090,27100,26935,26965,22216]
["2021-01-06","17:00:00",26970,27100,26970,27100,1252,null,null,null,null,null,null,null,"2021-01-06","17:00:00",26965,27110,26960,27095,24060]
["2021-01-06","17:20:00",27100,27140,27080,27120,891,null,null,null,null,null,null,null,"2021-01-06","17:20:00",27100,27145,27080,27115,14284]
["2021-01-06","17:40:00",27120,27120,27070,27100,681,null,null,null,null,null,null,null,"2021-01-06","17:40:00",27120,27125,27070,27100,12545]
["2021-01-06","18:00:00",27100,27110,27090,27110,373,null,null,null,null,null,null,null,"2021-01-06","18:00:00",27100,27120,27085,27110,7930]
["2021-01-06","18:20:00",27100,27130,27080,27130,379,null,null,null,null,null,null,null,"2021-01-06","18:20:00",27105,27140,27080,27140,7437]
["2021-01-06","18:40:00",27130,27160,27130,27140,353,null,null,null,null,null,null,null,"2021-01-06","18:40:00",27135,27160,27130,27130,8119]
["2021-01-06","19:00:00",27140,27150,27130,27130,260,null,null,null,null,null,null,null,"2021-01-06","19:00:00",27135,27160,27125,27125,4863]
["2021-01-06","19:20:00",27130,27130,27110,27120,212,null,null,null,null,null,null,null,"2021-01-06","19:20:00",27125,27130,27105,27125,4921]
["2021-01-06","19:40:00",27130,27130,27100,27110,222,null,null,null,null,null,null,null,"2021-01-06","19:40:00",27125,27130,27100,27105,4153]
["2021-01-06","20:00:00",27110,27140,27110,27130,168,null,null,null,null,null,null,null,"2021-01-06","20:00:00",27105,27140,27105,27125,4177]
["2021-01-06","20:20:00",27130,27130,27090,27100,169,null,null,null,null,null,null,null,"2021-01-06","20:20:00",27125,27135,27090,27100,2873]
["2021-01-06","20:40:00",27100,27100,27050,27060,446,null,null,null,null,null,null,null,"2021-01-06","20:40:00",27100,27100,27045,27065,8326]
["2021-01-06","21:00:00",27060,27070,27030,27040,436,null,null,null,null,null,null,null,"2021-01-06","21:00:00",27065,27070,27030,27040,9130]
["2021-01-06","21:20:00",27040,27050,27030,27040,269,null,null,null,null,null,null,null,"2021-01-06","21:20:00",27040,27055,27025,27030,7694]
["2021-01-06","21:40:00",27030,27070,27030,27060,182,null,null,null,null,null,null,null,"2021-01-06","21:40:00",27035,27070,27020,27055,5995]
["2021-01-06","22:00:00",27060,27060,27000,27020,778,null,null,null,null,null,null,null,"2021-01-06","22:00:00",27055,27065,27005,27025,11781]
["2021-01-06","22:20:00",27030,27040,27010,27030,227,null,null,null,null,null,null,null,"2021-01-06","22:20:00",27030,27040,27005,27025,6483]
["2021-01-06","22:40:00",27030,27030,26980,26980,408,null,null,null,null,null,null,null,"2021-01-06","22:40:00",27025,27030,26980,26980,8734]
["2021-01-06","23:00:00",26980,27010,26970,27010,632,null,null,null,null,null,null,null,"2021-01-06","23:00:00",26980,27010,26965,27010,10102]
["2021-01-06","23:20:00",27010,27100,27010,27100,782,null,null,null,null,null,null,null,"2021-01-06","23:20:00",27010,27100,27000,27095,15401]
["2021-01-06","23:40:00",27100,27120,27090,27100,624,null,null,null,null,null,null,null,"2021-01-06","23:40:00",27100,27125,27090,27100,13761]
["2021-01-06","00:00:00",27100,27150,27080,27080,890,null,null,null,null,null,null,null,"2021-01-06","00:00:00",27100,27155,27075,27080,22863]
["2021-01-06","00:20:00",27080,27090,27070,27070,312,null,null,null,null,null,null,null,"2021-01-06","00:20:00",27080,27100,27060,27075,8671]
["2021-01-06","00:40:00",27080,27090,27040,27050,576,null,null,null,null,null,null,null,"2021-01-06","00:40:00",27075,27095,27040,27040,9766]
["2021-01-06","01:00:00",27040,27070,27020,27020,555,null,null,null,null,null,null,null,"2021-01-06","01:00:00",27045,27070,27015,27025,9549]
["2021-01-06","01:20:00",27030,27090,27030,27090,536,null,null,null,null,null,null,null,"2021-01-06","01:20:00",27025,27095,27020,27090,9113]
["2021-01-06","01:40:00",27090,27110,27060,27060,407,null,null,null,null,null,null,null,"2021-01-06","01:40:00",27090,27115,27060,27060,6802]
["2021-01-06","02:00:00",27070,27120,27070,27110,259,null,null,null,null,null,null,null,"2021-01-06","02:00:00",27065,27120,27060,27105,5288]
["2021-01-06","02:20:00",27110,27120,27100,27120,112,null,null,null,null,null,null,null,"2021-01-06","02:20:00",27105,27120,27100,27120,3270]
["2021-01-06","02:40:00",27120,27140,27120,27140,261,null,null,null,null,null,null,null,"2021-01-06","02:40:00",27120,27145,27120,27140,4771]
["2021-01-06","03:00:00",27140,27150,27120,27140,237,null,null,null,null,null,null,null,"2021-01-06","03:00:00",27140,27145,27110,27135,3923]
["2021-01-06","03:20:00",27130,27130,27120,27130,94,null,null,null,null,null,null,null,"2021-01-06","03:20:00",27135,27140,27115,27130,1919]
["2021-01-06","03:40:00",27130,27150,27130,27140,74,null,null,null,null,null,null,null,"2021-01-06","03:40:00",27130,27145,27125,27140,1426]
["2021-01-06","04:00:00",27150,27180,27150,27170,337,null,null,null,null,null,null,null,"2021-01-06","04:00:00",27145,27180,27140,27170,7272]
["2021-01-06","04:20:00",27170,27190,27170,27180,275,null,null,null,null,null,null,null,"2021-01-06","04:20:00",27175,27185,27170,27175,3270]
["2021-01-06","04:40:00",27180,27180,27150,27150,256,null,null,null,null,null,null,null,"2021-01-06","04:40:00",27175,27180,27150,27150,3077]
["2021-01-06","05:00:00",27150,27190,27150,27190,252,null,null,null,null,null,null,null,"2021-01-06","05:00:00",27150,27190,27150,27185,4407]
["2021-01-06","05:20:00",27180,27190,27180,27190,235,null,null,null,null,null,null,null,"2021-01-06","05:20:00",27180,27190,27175,27190,3186]
["2021-01-06","08:45:00",27090,27110,27050,27070,1434,null,null,null,null,null,null,null,"2021-01-06","08:45:00",27090,27110,27050,27070,18874]
["2021-01-06","09:00:00",27070,27140,27040,27080,3529,null,null,null,null,null,null,null,"2021-01-06","09:00:00",27070,27140,27040,27085,51739]
["2021-01-06","09:20:00",27090,27150,27080,27150,2328,null,null,null,null,null,null,null,"2021-01-06","09:20:00",27090,27160,27075,27150,32281]
["2021-01-06","09:40:00",27150,27160,27130,27150,2220,null,null,null,null,null,null,null,"2021-01-06","09:40:00",27155,27170,27120,27145,34207]
["2021-01-06","10:00:00",27150,27170,27060,27070,2402,null,null,null,null,null,null,null,"2021-01-06","10:00:00",27145,27165,27060,27065,33653]
["2021-01-06","10:20:00",27070,27100,27000,27010,3811,null,null,null,null,null,null,null,"2021-01-06","10:20:00",27060,27095,27005,27010,53738]
["2021-01-06","10:40:00",27010,27060,27010,27050,1856,null,null,null,null,null,null,null,"2021-01-06","10:40:00",27010,27065,27000,27045,30549]
["2021-01-06","11:00:00",27040,27080,27020,27060,1652,null,null,null,null,null,null,null,"2021-01-06","11:00:00",27045,27085,27020,27065,23784]
["2021-01-06","11:20:00",27070,27110,27050,27100,1134,null,null,null,null,null,null,null,"2021-01-06","11:20:00",27060,27110,27050,27105,18386]
["2021-01-06","11:40:00",27100,27110,27010,27030,1432,null,null,null,null,null,null,null,"2021-01-06","11:40:00",27105,27110,27015,27025,19728]
["2021-01-06","12:00:00",27020,27050,27010,27040,1273,null,null,null,null,null,null,null,"2021-01-06","12:00:00",27020,27055,27005,27040,14212]
["2021-01-06","12:20:00",27040,27040,27000,27020,1603,null,null,null,null,null,null,null,"2021-01-06","12:20:00",27040,27050,27000,27020,20021]
["2021-01-06","12:40:00",27020,27030,26980,26980,2026,null,null,null,null,null,null,null,"2021-01-06","12:40:00",27015,27030,26980,26985,20518]
["2021-01-06","13:00:00",26980,27010,26970,27000,1478,null,null,null,null,null,null,null,"2021-01-06","13:00:00",26980,27010,26970,27000,15091]
["2021-01-06","13:20:00",26990,27070,26980,27050,2767,null,null,null,null,null,null,null,"2021-01-06","13:20:00",26995,27070,26980,27045,27152]
["2021-01-06","13:40:00",27050,27050,27020,27050,1650,null,null,null,null,null,null,null,"2021-01-06","13:40:00",27045,27060,27015,27055,18766]
["2021-01-06","14:00:00",27060,27120,27050,27080,1898,null,null,null,null,null,null,null,"2021-01-06","14:00:00",27060,27120,27045,27075,24809]
["2021-01-06","14:20:00",27070,27090,27050,27070,1317,null,null,null,null,null,null,null,"2021-01-06","14:20:00",27080,27085,27055,27070,16229]
["2021-01-06","14:40:00",27070,27070,27000,27020,1754,null,null,null,null,null,null,null,"2021-01-06","14:40:00",27075,27080,27000,27025,20593]
["2021-01-06","15:00:00",27020,27040,27010,27010,3949,null,null,null,null,null,null,null,"2021-01-06","15:00:00",27020,27050,27015,27015,20558]
["2021-01-07","16:30:00",27080,27090,27060,27080,687,null,null,null,null,null,null,null,"2021-01-07","16:30:00",27075,27090,27060,27080,9858]
["2021-01-07","16:40:00",27080,27090,27060,27060,528,null,null,null,null,null,null,null,"2021-01-07","16:40:00",27080,27090,27055,27060,9232]
["2021-01-07","17:00:00",27050,27060,26950,26950,1499,null,null,null,null,null,null,null,"2021-01-07","17:00:00",27060,27060,26945,26950,21075]
["2021-01-07","17:20:00",26950,27010,26920,27000,1241,null,null,null,null,null,null,null,"2021-01-07","17:20:00",26955,27015,26925,27000,22049]
["2021-01-07","17:40:00",27000,27000,26960,26980,865,null,null,null,null,null,null,null,"2021-01-07","17:40:00",27000,27005,26955,26980,13302]
["2021-01-07","18:00:00",26980,27040,26960,27030,755,null,null,null,null,null,null,null,"2021-01-07","18:00:00",26980,27035,26955,27025,13393]
["2021-01-07","18:20:00",27030,27030,27020,27020,288,null,null,null,null,null,null,null,"2021-01-07","18:20:00",27025,27030,27010,27025,6871]
["2021-01-07","18:40:00",27020,27080,27010,27070,592,null,null,null,null,null,null,null,"2021-01-07","18:40:00",27020,27080,27005,27075,14001]
["2021-01-07","19:00:00",27070,27100,27070,27080,450,null,null,null,null,null,null,null,"2021-01-07","19:00:00",27075,27100,27070,27085,8701]
["2021-01-07","19:20:00",27080,27090,27060,27080,389,null,null,null,null,null,null,null,"2021-01-07","19:20:00",27080,27095,27060,27075,8073]
["2021-01-07","19:40:00",27080,27110,27080,27090,451,null,null,null,null,null,null,null,"2021-01-07","19:40:00",27075,27110,27075,27095,8608]
["2021-01-07","20:00:00",27090,27100,27060,27060,301,null,null,null,null,null,null,null,"2021-01-07","20:00:00",27095,27100,27050,27055,7992]
["2021-01-07","20:20:00",27050,27070,27050,27060,238,null,null,null,null,null,null,null,"2021-01-07","20:20:00",27055,27080,27045,27065,7512]
["2021-01-07","20:40:00",27070,27080,27060,27080,146,null,null,null,null,null,null,null,"2021-01-07","20:40:00",27065,27085,27065,27075,3771]
["2021-01-07","21:00:00",27080,27100,27080,27100,367,null,null,null,null,null,null,null,"2021-01-07","21:00:00",27075,27105,27070,27105,7788]
["2021-01-07","21:20:00",27110,27110,27090,27090,428,null,null,null,null,null,null,null,"2021-01-07","21:20:00",27105,27115,27085,27095,7874]
["2021-01-07","21:40:00",27100,27100,27090,27090,197,null,null,null,null,null,null,null,"2021-01-07","21:40:00",27095,27100,27085,27085,4948]
["2021-01-07","22:00:00",27090,27110,27080,27090,322,null,null,null,null,null,null,null,"2021-01-07","22:00:00",27085,27120,27085,27090,6633]
["2021-01-07","22:20:00",27100,27110,27100,27110,190,null,null,null,null,null,null,null,"2021-01-07","22:20:00",27090,27120,27090,27115,4711]
["2021-01-07","22:40:00",27110,27140,27090,27090,593,null,null,null,null,null,null,null,"2021-01-07","22:40:00",27110,27140,27085,27090,9197]
["2021-01-07","23:00:00",27090,27100,27090,27090,282,null,null,null,null,null,null,null,"2021-01-07","23:00:00",27090,27105,27080,27080,5307]
["2021-01-07","23:20:00",27080,27140,27080,27140,691,null,null,null,null,null,null,null,"2021-01-07","23:20:00",27085,27145,27080,27140,13701]
["2021-01-07","23:40:00",27140,27290,27140,27260,2106,null,null,null,null,null,null,null,"2021-01-07","23:40:00",27140,27295,27135,27265,36307]
["2021-01-07","00:00:00",27270,27350,27260,27350,1452,null,null,null,null,null,null,null,"2021-01-07","00:00:00",27260,27355,27255,27345,22620]
["2021-01-07","00:20:00",27350,27380,27330,27370,826,null,null,null,null,null,null,null,"2021-01-07","00:20:00",27345,27380,27330,27370,16263]
["2021-01-07","00:40:00",27370,27420,27360,27360,1622,null,null,null,null,null,null,null,"2021-01-07","00:40:00",27370,27425,27360,27365,20388]
["2021-01-07","01:00:00",27370,27390,27340,27390,1033,null,null,null,null,null,null,null,"2021-01-07","01:00:00",27365,27390,27345,27385,14211]
["2021-01-07","01:20:00",27390,27400,27330,27330,618,null,null,null,null,null,null,null,"2021-01-07","01:20:00",27385,27400,27330,27330,9283]
["2021-01-07","01:40:00",27340,27380,27330,27360,260,null,null,null,null,null,null,null,"2021-01-07","01:40:00",27335,27375,27330,27355,5098]
["2021-01-07","02:00:00",27360,27390,27360,27390,289,null,null,null,null,null,null,null,"2021-01-07","02:00:00",27360,27395,27360,27385,5552]
["2021-01-07","02:20:00",27390,27420,27370,27410,362,null,null,null,null,null,null,null,"2021-01-07","02:20:00",27390,27415,27375,27410,5622]
["2021-01-07","02:40:00",27410,27430,27400,27420,316,null,null,null,null,null,null,null,"2021-01-07","02:40:00",27410,27430,27400,27420,5049]
["2021-01-07","03:00:00",27420,27430,27410,27410,232,null,null,null,null,null,null,null,"2021-01-07","03:00:00",27425,27435,27405,27410,3663]
["2021-01-07","03:20:00",27410,27410,27400,27410,158,null,null,null,null,null,null,null,"2021-01-07","03:20:00",27410,27415,27390,27415,4116]
["2021-01-07","03:40:00",27420,27450,27420,27440,421,null,null,null,null,null,null,null,"2021-01-07","03:40:00",27415,27450,27415,27430,5932]
["2021-01-07","04:00:00",27440,27450,27390,27400,414,null,null,null,null,null,null,null,"2021-01-07","04:00:00",27430,27450,27390,27405,6351]
["2021-01-07","04:20:00",27400,27420,27340,27360,1102,null,null,null,null,null,null,null,"2021-01-07","04:20:00",27405,27430,27335,27355,15745]
["2021-01-07","04:40:00",27350,27360,27310,27360,810,null,null,null,null,null,null,null,"2021-01-07","04:40:00",27350,27365,27305,27360,12393]
["2021-01-07","05:00:00",27350,27350,27310,27340,640,null,null,null,null,null,null,null,"2021-01-07","05:00:00",27355,27355,27300,27340,8399]
["2021-01-07","05:20:00",27340,27350,27310,27330,258,null,null,null,null,null,null,null,"2021-01-07","05:20:00",27340,27350,27305,27335,3189]
["2021-01-07","08:45:00",27310,27390,27310,27360,2028,null,null,null,null,null,null,null,"2021-01-07","08:45:00",27310,27390,27305,27360,24125]
["2021-01-07","09:00:00",27360,27420,27350,27410,3798,null,null,null,null,null,null,null,"2021-01-07","09:00:00",27365,27425,27350,27415,60649]
["2021-01-07","09:20:00",27410,27420,27380,27400,1723,null,null,null,null,null,null,null,"2021-01-07","09:20:00",27415,27425,27380,27390,18376]
["2021-01-07","09:40:00",27400,27480,27390,27460,2203,null,null,null,null,null,null,null,"2021-01-07","09:40:00",27395,27480,27385,27465,32904]
["2021-01-07","10:00:00",27470,27470,27440,27450,1563,null,null,null,null,null,null,null,"2021-01-07","10:00:00",27465,27475,27440,27450,20314]
["2021-01-07","10:20:00",27450,27550,27440,27540,2633,null,null,null,null,null,null,null,"2021-01-07","10:20:00",27450,27550,27435,27540,35962]
["2021-01-07","10:40:00",27550,27590,27550,27580,1892,null,null,null,null,null,null,null,"2021-01-07","10:40:00",27545,27600,27540,27585,29864]
["2021-01-07","11:00:00",27580,27590,27520,27520,2084,null,null,null,null,null,null,null,"2021-01-07","11:00:00",27585,27590,27520,27525,26442]
["2021-01-07","11:20:00",27530,27550,27510,27530,1602,null,null,null,null,null,null,null,"2021-01-07","11:20:00",27525,27550,27510,27540,18191]
["2021-01-07","11:40:00",27530,27550,27520,27530,750,null,null,null,null,null,null,null,"2021-01-07","11:40:00",27535,27550,27525,27535,5419]
["2021-01-07","12:00:00",27540,27540,27500,27510,891,null,null,null,null,null,null,null,"2021-01-07","12:00:00",27530,27545,27500,27515,10060]
["2021-01-07","12:20:00",27510,27540,27500,27500,1067,null,null,null,null,null,null,null,"2021-01-07","12:20:00",27510,27540,27490,27495,15040]
["2021-01-07","12:40:00",27490,27520,27490,27510,1211,null,null,null,null,null,null,null,"2021-01-07","12:40:00",27490,27520,27485,27515,14524]
["2021-01-07","13:00:00",27520,27530,27500,27510,1058,null,null,null,null,null,null,null,"2021-01-07","13:00:00",27520,27535,27490,27505,12956]
["2021-01-07","13:20:00",27500,27520,27450,27460,2021,null,null,null,null,null,null,null,"2021-01-07","13:20:00",27505,27520,27455,27455,20953]
["2021-01-07","13:40:00",27450,27460,27420,27430,1237,null,null,null,null,null,null,null,"2021-01-07","13:40:00",27455,27465,27420,27425,20148]
["2021-01-07","14:00:00",27420,27440,27400,27410,2049,null,null,null,null,null,null,null,"2021-01-07","14:00:00",27420,27450,27400,27415,25196]
["2021-01-07","14:20:00",27410,27430,27380,27390,2834,null,null,null,null,null,null,null,"2021-01-07","14:20:00",27410,27430,27385,27395,28691]
["2021-01-07","14:40:00",27400,27450,27380,27450,3085,null,null,null,null,null,null,null,"2021-01-07","14:40:00",27395,27450,27385,27450,30299]
["2021-01-07","15:00:00",27450,27480,27430,27440,6080,null,null,null,null,null,null,null,"2021-01-07","15:00:00",27450,27480,27435,27435,42269]
["2021-01-08","16:30:00",27530,27530,27500,27500,852,null,null,null,null,null,null,null,"2021-01-08","16:30:00",27530,27535,27495,27505,11846]
["2021-01-08","16:40:00",27500,27520,27480,27510,518,null,null,null,null,null,null,null,"2021-01-08","16:40:00",27505,27515,27480,27510,8469]
["2021-01-08","17:00:00",27510,27510,27440,27470,1129,null,null,null,null,null,null,null,"2021-01-08","17:00:00",27505,27515,27435,27465,15849]
["2021-01-08","17:20:00",27470,27470,27380,27410,1204,null,null,null,null,null,null,null,"2021-01-08","17:20:00",27465,27475,27380,27410,16218]
["2021-01-08","17:40:00",27410,27430,27400,27430,668,null,null,null,null,null,null,null,"2021-01-08","17:40:00",27405,27435,27400,27435,8667]
["2021-01-08","18:00:00",27430,27470,27430,27430,391,null,null,null,null,null,null,null,"2021-01-08","18:00:00",27430,27465,27420,27430,7742]
["2021-01-08","18:20:00",27430,27440,27390,27390,399,null,null,null,null,null,null,null,"2021-01-08","18:20:00",27430,27450,27390,27395,7172]
["2021-01-08","18:40:00",27390,27420,27380,27420,301,null,null,null,null,null,null,null,"2021-01-08","18:40:00",27395,27430,27385,27425,6131]
["2021-01-08","19:00:00",27420,27450,27420,27450,258,null,null,null,null,null,null,null,"2021-01-08","19:00:00",27425,27450,27410,27445,4586]
["2021-01-08","19:20:00",27450,27450,27420,27450,218,null,null,null,null,null,null,null,"2021-01-08","19:20:00",27445,27450,27420,27445,4666]
["2021-01-08","19:40:00",27440,27440,27400,27400,356,null,null,null,null,null,null,null,"2021-01-08","19:40:00",27450,27450,27395,27400,6365]
["2021-01-08","20:00:00",27400,27420,27390,27420,427,null,null,null,null,null,null,null,"2021-01-08","20:00:00",27400,27425,27385,27420,6993]
["2021-01-08","20:20:00",27420,27430,27410,27430,327,null,null,null,null,null,null,null,"2021-01-08","20:20:00",27420,27430,27405,27425,3959]
["2021-01-08","20:40:00",27430,27430,27420,27420,224,null,null,null,null,null,null,null,"2021-01-08","20:40:00",27425,27435,27410,27420,4347]
["2021-01-08","21:00:00",27420,27450,27420,27450,226,null,null,null,null,null,null,null,"2021-01-08","21:00:00",27420,27460,27415,27460,5123]
["2021-01-08","21:20:00",27450,27470,27450,27460,305,null,null,null,null,null,null,null,"2021-01-08","21:20:00",27460,27465,27440,27465,4493]
["2021-01-08","21:40:00",27470,27480,27470,27470,227,null,null,null,null,null,null,null,"2021-01-08","21:40:00",27465,27480,27460,27465,4483]
["2021-01-08","22:00:00",27470,27470,27460,27460,230,null,null,null,null,null,null,null,"2021-01-08","22:00:00",27465,27475,27450,27455,3660]
["2021-01-08","22:20:00",27460,27470,27460,27460,180,null,null,null,null,null,null,null,"2021-01-08","22:20:00",27455,27475,27450,27460,4035]
["2021-01-08","22:40:00",27460,27470,27440,27460,277,null,null,null,null,null,null,null,"2021-01-08","22:40:00",27460,27470,27435,27460,4800]
["2021-01-08","23:00:00",27460,27490,27460,27470,176,null,null,null,null,null,null,null,"2021-01-08","23:00:00",27460,27490,27455,27475,4425]
["2021-01-08","23:20:00",27470,27510,27470,27490,739,null,null,null,null,null,null,null,"2021-01-08","23:20:00",27480,27505,27470,27490,11170]
["2021-01-08","23:40:00",27490,27520,27480,27510,614,null,null,null,null,null,null,null,"2021-01-08","23:40:00",27490,27515,27475,27510,9881]
["2021-01-08","00:00:00",27510,27550,27510,27520,1356,null,null,null,null,null,null,null,"2021-01-08","00:00:00",27510,27545,27505,27525,16686]
["2021-01-08","00:20:00",27530,27600,27530,27590,1461,null,null,null,null,null,null,null,"2021-01-08","00:20:00",27525,27610,27525,27580,18345]
["2021-01-08","00:40:00",27580,27600,27570,27590,420,null,null,null,null,null,null,null,"2021-01-08","00:40:00",27580,27600,27570,27595,8065]
["2021-01-08","01:00:00",27590,27620,27560,27570,695,null,null,null,null,null,null,null,"2021-01-08","01:00:00",27595,27625,27560,27575,10853]
["2021-01-08","01:20:00",27580,27600,27560,27580,377,null,null,null,null,null,null,null,"2021-01-08","01:20:00",27575,27600,27560,27575,6883]
["2021-01-08","01:40:00",27570,27570,27540,27540,267,null,null,null,null,null,null,null,"2021-01-08","01:40:00",27570,27575,27535,27540,4283]
["2021-01-08","02:00:00",27540,27550,27530,27540,198,null,null,null,null,null,null,null,"2021-01-08","02:00:00",27540,27555,27530,27535,3150]
["2021-01-08","02:20:00",27530,27550,27530,27540,259,null,null,null,null,null,null,null,"2021-01-08","02:20:00",27530,27550,27525,27540,2555]
["2021-01-08","02:40:00",27540,27550,27530,27540,110,null,null,null,null,null,null,null,"2021-01-08","02:40:00",27540,27550,27530,27545,2426]
["2021-01-08","03:00:00",27550,27560,27520,27530,236,null,null,null,null,null,null,null,"2021-01-08","03:00:00",27550,27560,27525,27535,3474]
["2021-01-08","03:20:00",27530,27560,27520,27560,269,null,null,null,null,null,null,null,"2021-01-08","03:20:00",27535,27560,27520,27560,3450]
["2021-01-08","03:40:00",27560,27570,27560,27560,133,null,null,null,null,null,null,null,"2021-01-08","03:40:00",27560,27580,27560,27565,3108]
["2021-01-08","04:00:00",27570,27570,27560,27560,181,null,null,null,null,null,null,null,"2021-01-08","04:00:00",27570,27575,27555,27560,1485]
["2021-01-08","04:20:00",27560,27570,27550,27570,130,null,null,null,null,null,null,null,"2021-01-08","04:20:00",27560,27570,27540,27570,1923]
["2021-01-08","04:40:00",27570,27590,27550,27580,171,null,null,null,null,null,null,null,"2021-01-08","04:40:00",27570,27580,27550,27580,2187]
["2021-01-08","05:00:00",27580,27610,27570,27590,613,null,null,null,null,null,null,null,"2021-01-08","05:00:00",27580,27610,27570,27585,6918]
["2021-01-08","05:20:00",27590,27610,27580,27580,248,null,null,null,null,null,null,null,"2021-01-08","05:20:00",27585,27610,27580,27580,3111]
["2021-01-08","08:45:00",27640,27730,27640,27720,3703,null,null,null,null,null,null,null,"2021-01-08","08:45:00",27645,27720,27640,27715,38578]
["2021-01-08","09:00:00",27720,27760,27660,27710,7126,null,null,null,null,null,null,null,"2021-01-08","09:00:00",27715,27770,27660,27705,73932]
["2021-01-08","09:20:00",27710,27830,27700,27780,3390,null,null,null,null,null,null,null,"2021-01-08","09:20:00",27710,27825,27700,27780,40855]
["2021-01-08","09:40:00",27770,27910,27770,27880,3069,null,null,null,null,null,null,null,"2021-01-08","09:40:00",27780,27905,27770,27885,38766]
["2021-01-08","10:00:00",27890,27900,27840,27850,2335,null,null,null,null,null,null,null,"2021-01-08","10:00:00",27885,27895,27840,27850,30282]
["2021-01-08","10:20:00",27850,27900,27840,27860,1672,null,null,null,null,null,null,null,"2021-01-08","10:20:00",27850,27895,27835,27865,20425]
["2021-01-08","10:40:00",27860,27880,27850,27880,1424,null,null,null,null,null,null,null,"2021-01-08","10:40:00",27865,27890,27840,27875,14441]
["2021-01-08","11:00:00",27880,27960,27880,27940,2866,null,null,null,null,null,null,null,"2021-01-08","11:00:00",27875,27960,27870,27940,30562]
["2021-01-08","11:20:00",27940,27970,27920,27940,1796,null,null,null,null,null,null,null,"2021-01-08","11:20:00",27935,27965,27925,27945,18939]
["2021-01-08","11:40:00",27950,27970,27940,27940,655,null,null,null,null,null,null,null,"2021-01-08","11:40:00",27940,27970,27930,27935,8731]
["2021-01-08","12:00:00",27940,27960,27930,27950,635,null,null,null,null,null,null,null,"2021-01-08","12:00:00",27940,27965,27930,27960,8112]
["2021-01-08","12:20:00",27960,27970,27920,27930,1376,null,null,null,null,null,null,null,"2021-01-08","12:20:00",27960,27975,27915,27925,16851]
["2021-01-08","12:40:00",27930,28030,27930,28010,3305,null,null,null,null,null,null,null,"2021-01-08","12:40:00",27930,28020,27925,28015,37157]
["2021-01-08","13:00:00",28020,28050,27930,27950,3300,null,null,null,null,null,null,null,"2021-01-08","13:00:00",28020,28050,27930,27945,42312]
["2021-01-08","13:20:00",27950,27960,27870,27960,2605,null,null,null,null,null,null,null,"2021-01-08","13:20:00",27950,27965,27870,27955,33694]
["2021-01-08","13:40:00",27950,28010,27950,28010,1862,null,null,null,null,null,null,null,"2021-01-08","13:40:00",27955,28020,27950,28005,23330]
["2021-01-08","14:00:00",28010,28060,28010,28060,1885,null,null,null,null,null,null,null,"2021-01-08","14:00:00",28010,28065,28005,28060,24516]
["2021-01-08","14:20:00",28060,28080,28010,28010,2532,null,null,null,null,null,null,null,"2021-01-08","14:20:00",28055,28070,28005,28010,25723]
["2021-01-08","14:40:00",28010,28100,28000,28090,3577,null,null,null,null,null,null,null,"2021-01-08","14:40:00",28010,28095,28000,28090,37012]
["2021-01-08","15:00:00",28080,28170,28070,28140,8790,null,null,null,null,null,null,null,"2021-01-08","15:00:00",28090,28170,28070,28140,54754]
["2021-01-12","16:30:00",28150,28180,28120,28170,1158,null,null,null,null,null,null,null,"2021-01-12","16:30:00",28150,28175,28120,28170,13229]
["2021-01-12","16:40:00",28170,28250,28160,28250,1358,null,null,null,null,null,null,null,"2021-01-12","16:40:00",28170,28255,28155,28245,20122]
["2021-01-12","17:00:00",28240,28270,28200,28220,2032,null,null,null,null,null,null,null,"2021-01-12","17:00:00",28240,28270,28200,28220,29107]
["2021-01-12","17:20:00",28220,28220,28170,28190,1146,null,null,null,null,null,null,null,"2021-01-12","17:20:00",28220,28225,28165,28190,13075]
["2021-01-12","17:40:00",28190,28230,28180,28180,572,null,null,null,null,null,null,null,"2021-01-12","17:40:00",28190,28230,28175,28180,9802]
["2021-01-12","18:00:00",28180,28190,28140,28180,725,null,null,null,null,null,null,null,"2021-01-12","18:00:00",28180,28195,28140,28185,11228]
["2021-01-12","18:20:00",28180,28180,28120,28130,555,null,null,null,null,null,null,null,"2021-01-12","18:20:00",28185,28185,28120,28135,12214]
["2021-01-12","18:40:00",28130,28170,28120,28170,609,null,null,null,null,null,null,null,"2021-01-12","18:40:00",28135,28175,28120,28175,9945]
["2021-01-12","19:00:00",28170,28190,28160,28180,286,null,null,null,null,null,null,null,"2021-01-12","19:00:00",28175,28190,28155,28190,5716]
["2021-01-12","19:20:00",28190,28210,28160,28190,251,null,null,null,null,null,null,null,"2021-01-12","19:20:00",28185,28205,28160,28180,5946]
["2021-01-12","19:40:00",28180,28180,28130,28150,309,null,null,null,null,null,null,null,"2021-01-12","19:40:00",28180,28185,28135,28140,6031]
["2021-01-12","20:00:00",28140,28150,28120,28150,232,null,null,null,null,null,null,null,"2021-01-12","20:00:00",28140,28155,28125,28150,3954]
["2021-01-12","20:20:00",28160,28170,28130,28140,281,null,null,null,null,null,null,null,"2021-01-12","20:20:00",28150,28175,28130,28145,4860]
["2021-01-12","20:40:00",28150,28160,28140,28150,360,null,null,null,null,null,null,null,"2021-01-12","20:40:00",28150,28165,28140,28145,4205]
["2021-01-12","21:00:00",28150,28150,28130,28150,426,null,null,null,null,null,null,null,"2021-01-12","21:00:00",28145,28155,28125,28150,4864]
["2021-01-12","21:20:00",28150,28150,28130,28140,43,null,null,null,null,null,null,null,"2021-01-12","21:20:00",28150,28150,28130,28130,1973]
["2021-01-12","21:40:00",28130,28130,28110,28110,197,null,null,null,null,null,null,null,"2021-01-12","21:40:00",28135,28140,28110,28115,3503]
["2021-01-12","22:00:00",28120,28160,28120,28160,293,null,null,null,null,null,null,null,"2021-01-12","22:00:00",28115,28160,28115,28155,5434]
["2021-01-12","22:20:00",28160,28160,28110,28160,752,null,null,null,null,null,null,null,"2021-01-12","22:20:00",28155,28170,28110,28165,11927]
["2021-01-12","22:40:00",28160,28170,28080,28090,555,null,null,null,null,null,null,null,"2021-01-12","22:40:00",28165,28170,28085,28095,10115]
["2021-01-12","23:00:00",28100,28150,28100,28150,410,null,null,null,null,null,null,null,"2021-01-12","23:00:00",28095,28160,28090,28155,8113]
["2021-01-12","23:20:00",28150,28200,28120,28120,1080,null,null,null,null,null,null,null,"2021-01-12","23:20:00",28155,28195,28115,28125,18584]
["2021-01-12","23:40:00",28120,28170,28120,28150,700,null,null,null,null,null,null,null,"2021-01-12","23:40:00",28120,28180,28120,28145,12408]
["2021-01-12","00:00:00",28150,28180,28150,28180,483,null,null,null,null,null,null,null,"2021-01-12","00:00:00",28150,28185,28145,28180,9491]
["2021-01-12","00:20:00",28170,28170,28070,28110,879,null,null,null,null,null,null,null,"2021-01-12","00:20:00",28180,28180,28065,28115,18096]
["2021-01-12","00:40:00",28120,28170,28120,28150,515,null,null,null,null,null,null,null,"2021-01-12","00:40:00",28115,28170,28115,28160,10750]
["2021-01-12","01:00:00",28160,28180,28130,28140,627,null,null,null,null,null,null,null,"2021-01-12","01:00:00",28160,28180,28130,28145,9402]
["2021-01-12","01:20:00",28140,28160,28110,28150,397,null,null,null,null,null,null,null,"2021-01-12","01:20:00",28145,28165,28110,28150,7587]
["2021-01-12","01:40:00",28150,28170,28140,28160,271,null,null,null,null,null,null,null,"2021-01-12","01:40:00",28155,28175,28145,28165,5514]
["2021-01-12","02:00:00",28160,28190,28130,28190,293,null,null,null,null,null,null,null,"2021-01-12","02:00:00",28165,28190,28135,28185,5564]
["2021-01-12","02:20:00",28190,28190,28170,28180,115,null,null,null,null,null,null,null,"2021-01-12","02:20:00",28185,28195,28175,28185,2884]
["2021-01-12","02:40:00",28190,28190,28140,28160,227,null,null,null,null,null,null,null,"2021-01-12","02:40:00",28185,28190,28145,28155,5034]
["2021-01-12","03:00:00",28160,28160,28100,28100,269,null,null,null,null,null,null,null,"2021-01-12","03:00:00",28160,28160,28100,28100,3956]
["2021-01-12","03:20:00",28100,28100,28010,28050,903,null,null,null,null,null,null,null,"2021-01-12","03:20:00",28100,28100,28015,28050,13214]
["2021-01-12","03:40:00",28040,28070,28000,28060,396,null,null,null,null,null,null,null,"2021-01-12","03:40:00",28045,28070,28005,28065,8714]
["2021-01-12","04:00:00",28070,28110,28060,28100,301,null,null,null,null,null,null,null,"2021-01-12","04:00:00",28065,28110,28065,28100,6202]
["2021-01-12","04:20:00",28090,28120,28090,28110,318,null,null,null,null,null,null,null,"2021-01-12","04:20:00",28100,28130,28085,28110,5869]
["2021-01-12","04:40:00",28100,28130,28070,28130,241,null,null,null,null,null,null,null,"2021-01-12","04:40:00",28110,28140,28065,28125,5565]
["2021-01-12","05:00:00",28130,28150,28130,28140,241,null,null,null,null,null,null,null,"2021-01-12","05:00:00",28125,28155,28125,28140,5433]
["2021-01-12","05:20:00",28140,28180,28140,28180,321,null,null,null,null,null,null,null,"2021-01-12","05:20:00",28145,28185,28135,28180,3900]
["2021-01-12","08:45:00",28100,28130,28020,28050,1834,null,null,null,null,null,null,null,"2021-01-12","08:45:00",28105,28130,28020,28040,27321]
["2021-01-12","09:00:00",28050,28090,27940,28040,4999,null,null,null,null,null,null,null,"2021-01-12","09:00:00",28045,28095,27940,28045,68703]
["2021-01-12","09:20:00",28040,28160,27990,28150,3391,null,null,null,null,null,null,null,"2021-01-12","09:20:00",28045,28160,27990,28150,47253]
["2021-01-12","09:40:00",28150,28270,28130,28220,3278,null,null,null,null,null,null,null,"2021-01-12","09:40:00",28150,28270,28130,28215,46428]
["2021-01-12","10:00:00",28210,28270,28180,28220,2693,null,null,null,null,null,null,null,"2021-01-12","10:00:00",28215,28270,28175,28220,34808]
["2021-01-12","10:20:00",28220,28220,28120,28120,2877,null,null,null,null,null,null,null,"2021-01-12","10:20:00",28225,28225,28115,28115,34155]
["2021-01-12","10:40:00",28120,28170,28080,28160,2210,null,null,null,null,null,null,null,"2021-01-12","10:40:00",28115,28175,28080,28160,25587]
["2021-01-12","11:00:00",28170,28190,28130,28140,1233,null,null,null,null,null,null,null,"2021-01-12","11:00:00",28165,28195,28130,28145,19182]
["2021-01-12","11:20:00",28140,28170,28110,28140,1449,null,null,null,null,null,null,null,"2021-01-12","11:20:00",28145,28170,28110,28145,16862]
["2021-01-12","11:40:00",28140,28160,28140,28150,509,null,null,null,null,null,null,null,"2021-01-12","11:40:00",28150,28165,28130,28150,8200]
["2021-01-12","12:00:00",28150,28150,28110,28120,438,null,null,null,null,null,null,null,"2021-01-12","12:00:00",28155,28160,28110,28115,7924]
["2021-01-12","12:20:00",28120,28130,28080,28130,1296,null,null,null,null,null,null,null,"2021-01-12","12:20:00",28115,28140,28085,28135,17349]
["2021-01-12","12:40:00",28130,28150,28120,28150,869,null,null,null,null,null,null,null,"2021-01-12","12:40:00",28135,28160,28115,28150,11711]
["2021-01-12","13:00:00",28140,28160,28120,28160,964,null,null,null,null,null,null,null,"2021-01-12","13:00:00",28150,28155,28120,28155,9881]
["2021-01-12","13:20:00",28160,28160,28100,28110,1262,null,null,null,null,null,null,null,"2021-01-12","13:20:00",28155,28165,28100,28110,13936]
["2021-01-12","13:40:00",28110,28120,28060,28120,2082,null,null,null,null,null,null,null,"2021-01-12","13:40:00",28110,28130,28065,28120,22465]
["2021-01-12","14:00:00",28120,28150,28110,28140,903,null,null,null,null,null,null,null,"2021-01-12","14:00:00",28120,28150,28105,28140,13204]
["2021-01-12","14:20:00",28140,28210,28130,28210,1460,null,null,null,null,null,null,null,"2021-01-12","14:20:00",28140,28205,28130,28205,19753]
["2021-01-12","14:40:00",28210,28250,28160,28160,6809,null,null,null,null,null,null,null,"2021-01-12","14:40:00",28200,28245,28150,28155,51255]
["2021-01-12","15:00:00",28160,28210,28140,28190,5606,null,null,null,null,null,null,null,"2021-01-12","15:00:00",28155,28200,28130,28190,26189]
["2021-01-13","16:30:00",28190,28220,28170,28170,743,null,null,null,null,null,null,null,"2021-01-13","16:30:00",28190,28225,28165,28170,8047]
["2021-01-13","16:40:00",28170,28190,28170,28190,369,null,null,null,null,null,null,null,"2021-01-13","16:40:00",28170,28200,28165,28195,5182]
["2021-01-13","17:00:00",28190,28210,28180,28190,690,null,null,null,null,null,null,null,"2021-01-13","17:00:00",28190,28215,28180,28185,10081]
["2021-01-13","17:20:00",28180,28180,28160,28160,301,null,null,null,null,null,null,null,"2021-01-13","17:20:00",28185,28190,28155,28155,5374]
["2021-01-13","17:40:00",28160,28180,28150,28180,177,null,null,null,null,null,null,null,"2021-01-13","17:40:00",28155,28185,28150,28180,4375]
["2021-01-13","18:00:00",28190,28210,28180,28200,236,null,null,null,null,null,null,null,"2021-01-13","18:00:00",28185,28210,28175,28200,3908]
["2021-01-13","18:20:00",28200,28210,28190,28200,354,null,null,null,null,null,null,null,"2021-01-13","18:20:00",28200,28220,28185,28200,5093]
["2021-01-13","18:40:00",28200,28220,28200,28200,340,null,null,null,null,null,null,null,"2021-01-13","18:40:00",28195,28225,28190,28205,5675]
["2021-01-13","19:00:00",28210,28210,28200,28200,79,null,null,null,null,null,null,null,"2021-01-13","19:00:00",28205,28215,28190,28195,2175]
["2021-01-13","19:20:00",28200,28210,28190,28190,130,null,null,null,null,null,null,null,"2021-01-13","19:20:00",28195,28205,28185,28195,2448]
["2021-01-13","19:40:00",28190,28200,28170,28180,237,null,null,null,null,null,null,null,"2021-01-13","19:40:00",28195,28200,28170,28175,3699]
["2021-01-13","20:00:00",28180,28180,28150,28160,241,null,null,null,null,null,null,null,"2021-01-13","20:00:00",28175,28185,28150,28170,4366]
["2021-01-13","20:20:00",28170,28180,28170,28180,121,null,null,null,null,null,null,null,"2021-01-13","20:20:00",28170,28185,28165,28175,2486]
["2021-01-13","20:40:00",28180,28180,28160,28180,181,null,null,null,null,null,null,null,"2021-01-13","20:40:00",28175,28180,28155,28170,3028]
["2021-01-13","21:00:00",28180,28190,28160,28160,137,null,null,null,null,null,null,null,"2021-01-13","21:00:00",28170,28195,28155,28170,3267]
["2021-01-13","21:20:00",28170,28180,28170,28170,141,null,null,null,null,null,null,null,"2021-01-13","21:20:00",28165,28180,28160,28170,2585]
["2021-01-13","21:40:00",28170,28180,28170,28180,141,null,null,null,null,null,null,null,"2021-01-13","21:40:00",28170,28190,28165,28175,3290]
["2021-01-13","22:00:00",28170,28180,28160,28160,124,null,null,null,null,null,null,null,"2021-01-13","22:00:00",28175,28180,28150,28165,3226]
["2021-01-13","22:20:00",28160,28160,28140,28160,156,null,null,null,null,null,null,null,"2021-01-13","22:20:00",28165,28165,28140,28155,4130]
["2021-01-13","22:40:00",28150,28160,28110,28120,372,null,null,null,null,null,null,null,"2021-01-13","22:40:00",28155,28155,28110,28120,5092]
["2021-01-13","23:00:00",28120,28140,28120,28120,146,null,null,null,null,null,null,null,"2021-01-13","23:00:00",28125,28140,28110,28125,5488]
["2021-01-13","23:20:00",28120,28150,28120,28130,368,null,null,null,null,null,null,null,"2021-01-13","23:20:00",28125,28155,28115,28135,7856]
["2021-01-13","23:40:00",28130,28170,28090,28160,822,null,null,null,null,null,null,null,"2021-01-13","23:40:00",28135,28165,28095,28165,14002]
["2021-01-13","00:00:00",28160,28190,28150,28190,690,null,null,null,null,null,null,null,"2021-01-13","00:00:00",28165,28185,28140,28185,10320]
["2021-01-13","00:20:00",28190,28190,28170,28180,560,null,null,null,null,null,null,null,"2021-01-13","00:20:00",28185,28195,28165,28185,7298]
["2021-01-13","00:40:00",28190,28220,28180,28190,551,null,null,null,null,null,null,null,"2021-01-13","00:40:00",28185,28215,28180,28190,8761]
["2021-01-13","01:00:00",28190,28210,28180,28200,441,null,null,null,null,null,null,null,"2021-01-13","01:00:00",28190,28210,28180,28200,4460]
["2021-01-13","01:20:00",28200,28200,28170,28170,390,null,null,null,null,null,null,null,"2021-01-13","01:20:00",28200,28205,28160,28175,5145]
["2021-01-13","01:40:00",28170,28170,28140,28170,599,null,null,null,null,null,null,null,"2021-01-13","01:40:00",28170,28180,28135,28170,5531]
["2021-01-13","02:00:00",28170,28170,28080,28120,833,null,null,null,null,null,null,null,"2021-01-13","02:00:00",28170,28170,28075,28120,13071]
["2021-01-13","02:20:00",28120,28140,28110,28140,422,null,null,null,null,null,null,null,"2021-01-13","02:20:00",28120,28140,28110,28140,6349]
["2021-01-13","02:40:00",28130,28160,28130,28150,182,null,null,null,null,null,null,null,"2021-01-13","02:40:00",28135,28160,28125,28155,3185]
["2021-01-13","03:00:00",28150,28160,28140,28150,214,null,null,null,null,null,null,null,"2021-01-13","03:00:00",28155,28165,28145,28145,3106]
["2021-01-13","03:20:00",28140,28160,28130,28160,289,null,null,null,null,null,null,null,"2021-01-13","03:20:00",28145,28165,28130,28165,4103]
["2021-01-13","03:40:00",28160,28160,28150,28160,113,null,null,null,null,null,null,null,"2021-01-13","03:40:00",28160,28170,28145,28155,1941]
["2021-01-13","04:00:00",28150,28170,28150,28160,138,null,null,null,null,null,null,null,"2021-01-13","04:00:00",28155,28170,28145,28160,2450]
["2021-01-13","04:20:00",28160,28170,28150,28150,185,null,null,null,null,null,null,null,"2021-01-13","04:20:00",28160,28180,28140,28150,3149]
["2021-01-13","04:40:00",28150,28150,28130,28140,228,null,null,null,null,null,null,null,"2021-01-13","04:40:00",28150,28150,28120,28140,2924]
["2021-01-13","05:00:00",28140,28170,28130,28140,318,null,null,null,null,null,null,null,"2021-01-13","05:00:00",28140,28170,28130,28140,4161]
["2021-01-13","05:20:00",28150,28160,28130,28130,106,null,null,null,null,null,null,null,"2021-01-13","05:20:00",28140,28160,28135,28135,2424]
["2021-01-13","08:45:00",28120,28140,28100,28130,959,null,null,null,null,null,null,null,"2021-01-13","08:45:00",28120,28140,28100,28130,13457]
["2021-01-13","09:00:00",28130,28200,28110,28200,2829,null,null,null,null,null,null,null,"2021-01-13","09:00:00",28130,28205,28110,28205,42419]
["2021-01-13","09:20:00",28200,28200,28150,28160,1408,null,null,null,null,null,null,null,"2021-01-13","09:20:00",28200,28205,28150,28165,23162]
["2021-01-13","09:40:00",28160,28180,28150,28150,1004,null,null,null,null,null,null,null,"2021-01-13","09:40:00",28160,28190,28145,28155,18090]
["2021-01-13","10:00:00",28160,28170,28130,28150,1330,null,null,null,null,null,null,null,"2021-01-13","10:00:00",28155,28180,28135,28145,16806]
["2021-01-13","10:20:00",28150,28200,28140,28180,1460,null,null,null,null,null,null,null,"2021-01-13","10:20:00",28145,28195,28130,28175,18551]
["2021-01-13","10:40:00",28170,28290,28160,28270,3334,null,null,null,null,null,null,null,"2021-01-13","10:40:00",28175,28285,28150,28265,36496]
["2021-01-13","11:00:00",28270,28310,28220,28300,1878,null,null,null,null,null,null,null,"2021-01-13","11:00:00",28270,28305,28225,28290,27318]
["2021-01-13","11:20:00",28290,28350,28290,28320,1758,null,null,null,null,null,null,null,"2021-01-13","11:20:00",28290,28345,28290,28315,22646]
["2021-01-13","11:40:00",28320,28320,28270,28280,822,null,null,null,null,null,null,null,"2021-01-13","11:40:00",28315,28320,28275,28280,11126]
["2021-01-13","12:00:00",28280,28330,28280,28330,475,null,null,null,null,null,null,null,"2021-01-13","12:00:00",28280,28335,28280,28330,7795]
["2021-01-13","12:20:00",28320,28390,28310,28380,1523,null,null,null,null,null,null,null,"2021-01-13","12:20:00",28325,28385,28310,28385,21982]
["2021-01-13","12:40:00",28380,28490,28360,28470,2961,null,null,null,null,null,null,null,"2021-01-13","12:40:00",28380,28490,28355,28475,38063]
["2021-01-13","13:00:00",28470,28470,28410,28440,2001,null,null,null,null,null,null,null,"2021-01-13","13:00:00",28470,28470,28405,28440,25819]
["2021-01-13","13:20:00",28440,28480,28400,28470,1466,null,null,null,null,null,null,null,"2021-01-13","13:20:00",28440,28475,28395,28470,19558]
["2021-01-13","13:40:00",28470,28470,28430,28440,1007,null,null,null,null,null,null,null,"2021-01-13","13:40:00",28470,28470,28430,28450,12268]
["2021-01-13","14:00:00",28450,28480,28420,28450,1618,null,null,null,null,null,null,null,"2021-01-13","14:00:00",28450,28485,28420,28450,19370]
["2021-01-13","14:20:00",28460,28460,28420,28430,1315,null,null,null,null,null,null,null,"2021-01-13","14:20:00",28455,28460,28420,28425,19366]
["2021-01-13","14:40:00",28430,28460,28400,28440,2325,null,null,null,null,null,null,null,"2021-01-13","14:40:00",28430,28455,28405,28445,27492]
["2021-01-13","15:00:00",28440,28480,28430,28460,5083,null,null,null,null,null,null,null,"2021-01-13","15:00:00",28445,28480,28435,28460,20635]
["2021-01-14","16:30:00",28450,28450,28430,28450,526,null,null,null,null,null,null,null,"2021-01-14","16:30:00",28450,28455,28435,28450,4983]
["2021-01-14","16:40:00",28440,28440,28430,28440,280,null,null,null,null,null,null,null,"2021-01-14","16:40:00",28445,28450,28425,28440,4268]
["2021-01-14","17:00:00",28440,28440,28410,28440,637,null,null,null,null,null,null,null,"2021-01-14","17:00:00",28435,28450,28405,28445,10756]
["2021-01-14","17:20:00",28440,28450,28390,28420,376,null,null,null,null,null,null,null,"2021-01-14","17:20:00",28440,28450,28385,28415,7931]
["2021-01-14","17:40:00",28410,28440,28400,28420,236,null,null,null,null,null,null,null,"2021-01-14","17:40:00",28410,28435,28400,28415,4880]
["2021-01-14","18:00:00",28410,28460,28400,28460,453,null,null,null,null,null,null,null,"2021-01-14","18:00:00",28415,28460,28395,28460,7414]
["2021-01-14","18:20:00",28460,28460,28450,28450,163,null,null,null,null,null,null,null,"2021-01-14","18:20:00",28460,28460,28445,28455,5301]
["2021-01-14","18:40:00",28450,28450,28420,28430,282,null,null,null,null,null,null,null,"2021-01-14","18:40:00",28455,28455,28420,28430,5397]
["2021-01-14","19:00:00",28440,28440,28430,28430,91,null,null,null,null,null,null,null,"2021-01-14","19:00:00",28430,28440,28425,28430,2911]
["2021-01-14","19:20:00",28430,28430,28370,28380,520,null,null,null,null,null,null,null,"2021-01-14","19:20:00",28430,28435,28370,28380,11378]
["2021-01-14","19:40:00",28380,28410,28380,28400,366,null,null,null,null,null,null,null,"2021-01-14","19:40:00",28375,28415,28370,28400,6346]
["2021-01-14","20:00:00",28410,28430,28410,28430,216,null,null,null,null,null,null,null,"2021-01-14","20:00:00",28400,28435,28400,28430,4910]
["2021-01-14","20:20:00",28430,28440,28380,28400,276,null,null,null,null,null,null,null,"2021-01-14","20:20:00",28435,28435,28370,28400,6609]
["2021-01-14","20:40:00",28400,28400,28390,28400,114,null,null,null,null,null,null,null,"2021-01-14","20:40:00",28405,28405,28390,28395,3696]
["2021-01-14","21:00:00",28400,28400,28370,28380,368,null,null,null,null,null,null,null,"2021-01-14","21:00:00",28395,28400,28365,28375,6709]
["2021-01-14","21:20:00",28380,28380,28360,28370,203,null,null,null,null,null,null,null,"2021-01-14","21:20:00",28375,28390,28355,28375,6909]
["2021-01-14","21:40:00",28370,28380,28350,28360,301,null,null,null,null,null,null,null,"2021-01-14","21:40:00",28375,28380,28345,28360,7579]
["2021-01-14","22:00:00",28360,28390,28360,28390,163,null,null,null,null,null,null,null,"2021-01-14","22:00:00",28360,28395,28355,28390,4496]
["2021-01-14","22:20:00",28390,28410,28390,28400,311,null,null,null,null,null,null,null,"2021-01-14","22:20:00",28390,28410,28390,28400,7111]
["2021-01-14","22:40:00",28390,28400,28390,28390,204,null,null,null,null,null,null,null,"2021-01-14","22:40:00",28395,28405,28385,28390,4108]
["2021-01-14","23:00:00",28400,28410,28400,28400,153,null,null,null,null,null,null,null,"2021-01-14","23:00:00",28390,28415,28390,28405,3756]
["2021-01-14","23:20:00",28400,28430,28400,28410,276,null,null,null,null,null,null,null,"2021-01-14","23:20:00",28405,28430,28400,28405,7093]
["2021-01-14","23:40:00",28410,28430,28400,28410,448,null,null,null,null,null,null,null,"2021-01-14","23:40:00",28410,28435,28400,28405,10044]
["2021-01-14","00:00:00",28410,28440,28360,28430,611,null,null,null,null,null,null,null,"2021-01-14","00:00:00",28410,28435,28360,28430,11912]
["2021-01-14","00:20:00",28430,28440,28420,28430,320,null,null,null,null,null,null,null,"2021-01-14","00:20:00",28430,28440,28415,28430,5009]
["2021-01-14","00:40:00",28430,28460,28420,28460,360,null,null,null,null,null,null,null,"2021-01-14","00:40:00",28430,28470,28420,28470,6696]
["2021-01-14","01:00:00",28470,28480,28430,28440,530,null,null,null,null,null,null,null,"2021-01-14","01:00:00",28470,28485,28430,28440,9402]
["2021-01-14","01:20:00",28440,28460,28430,28450,143,null,null,null,null,null,null,null,"2021-01-14","01:20:00",28440,28460,28435,28455,2942]
["2021-01-14","01:40:00",28460,28460,28420,28430,156,null,null,null,null,null,null,null,"2021-01-14","01:40:00",28455,28465,28420,28425,4142]
["2021-01-14","02:00:00",28430,28430,28400,28400,213,null,null,null,null,null,null,null,"2021-01-14","02:00:00",28425,28430,28395,28400,2983]
["2021-01-14","02:20:00",28400,28420,28400,28420,125,null,null,null,null,null,null,null,"2021-01-14","02:20:00",28400,28425,28395,28420,2442]
["2021-01-14","02:40:00",28430,28460,28430,28460,92,null,null,null,null,null,null,null,"2021-01-14","02:40:00",28420,28460,28420,28455,2695]
["2021-01-14","03:00:00",28450,28450,28450,28450,123,null,null,null,null,null,null,null,"2021-01-14","03:00:00",28450,28460,28440,28450,2083]
["2021-01-14","03:20:00",28450,28450,28440,28450,63,null,null,null,null,null,null,null,"2021-01-14","03:20:00",28445,28460,28440,28455,975]
["2021-01-14","03:40:00",28450,28460,28440,28460,89,null,null,null,null,null,null,null,"2021-01-14","03:40:00",28455,28470,28445,28465,1885]
["2021-01-14","04:00:00",28470,28480,28440,28480,497,null,null,null,null,null,null,null,"2021-01-14","04:00:00",28460,28490,28440,28485,8237]
["2021-01-14","04:20:00",28480,28490,28470,28490,222,null,null,null,null,null,null,null,"2021-01-14","04:20:00",28480,28495,28465,28485,2225]
["2021-01-14","04:40:00",28480,28480,28450,28470,163,null,null,null,null,null,null,null,"2021-01-14","04:40:00",28480,28490,28450,28470,2462]
["2021-01-14","05:00:00",28470,28470,28440,28450,191,null,null,null,null,null,null,null,"2021-01-14","05:00:00",28470,28475,28430,28450,2614]
["2021-01-14","05:20:00",28450,28460,28420,28420,169,null,null,null,null,null,null,null,"2021-01-14","05:20:00",28450,28455,28415,28415,2965]
["2021-01-14","08:45:00",28400,28440,28400,28430,926,null,null,null,null,null,null,null,"2021-01-14","08:45:00",28400,28440,28400,28425,12767]
["2021-01-14","09:00:00",28420,28700,28390,28690,5684,null,null,null,null,null,null,null,"2021-01-14","09:00:00",28425,28695,28385,28680,86101]
["2021-01-14","09:20:00",28680,28710,28640,28690,3375,null,null,null,null,null,null,null,"2021-01-14","09:20:00",28685,28705,28635,28690,41969]
["2021-01-14","09:40:00",28690,28750,28660,28680,3072,null,null,null,null,null,null,null,"2021-01-14","09:40:00",28690,28745,28660,28675,39189]
["2021-01-14","10:00:00",28680,28720,28670,28700,1582,null,null,null,null,null,null,null,"2021-01-14","10:00:00",28670,28715,28665,28700,21952]
["2021-01-14","10:20:00",28700,28780,28700,28770,2472,null,null,null,null,null,null,null,"2021-01-14","10:20:00",28700,28775,28700,28775,30671]
["2021-01-14","10:40:00",28770,28820,28770,28800,2571,null,null,null,null,null,null,null,"2021-01-14","10:40:00",28770,28810,28765,28805,32937]
["2021-01-14","11:00:00",28810,28830,28770,28800,1977,null,null,null,null,null,null,null,"2021-01-14","11:00:00",28805,28820,28770,28795,26421]
["2021-01-14","11:20:00",28800,28870,28780,28860,2511,null,null,null,null,null,null,null,"2021-01-14","11:20:00",28795,28865,28775,28860,29503]
["2021-01-14","11:40:00",28860,28890,28840,28870,1704,null,null,null,null,null,null,null,"2021-01-14","11:40:00",28860,28890,28835,28870,19303]
["2021-01-14","12:00:00",28870,28910,28840,28890,1632,null,null,null,null,null,null,null,"2021-01-14","12:00:00",28870,28905,28845,28900,17540]
["2021-01-14","12:20:00",28900,28940,28870,28930,2402,null,null,null,null,null,null,null,"2021-01-14","12:20:00",28895,28935,28865,28935,26913]
["2021-01-14","12:40:00",28930,28940,28900,28930,2143,null,null,null,null,null,null,null,"2021-01-14","12:40:00",28930,28935,28895,28930,23511]
["2021-01-14","13:00:00",28930,28960,28920,28940,1411,null,null,null,null,null,null,null,"2021-01-14","13:00:00",28930,28960,28920,28945,19132]
["2021-01-14","13:20:00",28950,28960,28880,28930,1186,null,null,null,null,null,null,null,"2021-01-14","13:20:00",28945,28960,28880,28935,18422]
["2021-01-14","13:40:00",28940,28970,28930,28960,1452,null,null,null,null,null,null,null,"2021-01-14","13:40:00",28935,28965,28930,28960,18197]
["2021-01-14","14:00:00",28960,28960,28580,28580,13047,null,null,null,null,null,null,null,"2021-01-14","14:00:00",28955,28960,28575,28585,122696]
["2021-01-14","14:20:00",28580,28700,28550,28690,9215,null,null,null,null,null,null,null,"2021-01-14","14:20:00",28580,28705,28555,28685,86679]
["2021-01-14","14:40:00",28680,28760,28610,28670,9562,null,null,null,null,null,null,null,"2021-01-14","14:40:00",28690,28760,28610,28670,76446]
["2021-01-14","15:00:00",28660,28810,28650,28810,5798,null,null,null,null,null,null,null,"2021-01-14","15:00:00",28665,28810,28655,28810,35193]
["2021-01-15","16:30:00",28800,28820,28780,28800,949,null,null,null,null,null,null,null,"2021-01-15","16:30:00",28800,28815,28780,28800,9295]
["2021-01-15","16:40:00",28810,28820,28780,28810,544,null,null,null,null,null,null,null,"2021-01-15","16:40:00",28800,28820,28780,28805,7788]
["2021-01-15","17:00:00",28800,28880,28770,28870,1341,null,null,null,null,null,null,null,"2021-01-15","17:00:00",28800,28880,28775,28870,22315]
["2021-01-15","17:20:00",28870,28880,28840,28860,748,null,null,null,null,null,null,null,"2021-01-15","17:20:00",28870,28880,28830,28860,13018]
["2021-01-15","17:40:00",28870,28900,28860,28860,907,null,null,null,null,null,null,null,"2021-01-15","17:40:00",28860,28905,28855,28860,15141]
["2021-01-15","18:00:00",28860,28880,28850,28870,576,null,null,null,null,null,null,null,"2021-01-15","18:00:00",28860,28880,28850,28870,8378]
["2021-01-15","18:20:00",28860,28900,28860,28890,334,null,null,null,null,null,null,null,"2021-01-15","18:20:00",28865,28900,28860,28890,7324]
["2021-01-15","18:40:00",28890,28900,28880,28880,191,null,null,null,null,null,null,null,"2021-01-15","18:40:00",28890,28900,28875,28880,4908]
["2021-01-15","19:00:00",28880,28880,28850,28870,389,null,null,null,null,null,null,null,"2021-01-15","19:00:00",28880,28885,28855,28870,6127]
["2021-01-15","19:20:00",28860,28860,28810,28820,498,null,null,null,null,null,null,null,"2021-01-15","19:20:00",28865,28865,28810,28815,8655]
["2021-01-15","19:40:00",28820,28830,28800,28810,875,null,null,null,null,null,null,null,"2021-01-15","19:40:00",28815,28830,28790,28820,11335]
["2021-01-15","20:00:00",28820,28830,28800,28810,295,null,null,null,null,null,null,null,"2021-01-15","20:00:00",28820,28835,28790,28815,6885]
["2021-01-15","20:20:00",28820,28820,28800,28800,378,null,null,null,null,null,null,null,"2021-01-15","20:20:00",28815,28825,28795,28800,5598]
["2021-01-15","20:40:00",28810,28830,28810,28820,176,null,null,null,null,null,null,null,"2021-01-15","20:40:00",28800,28830,28800,28825,4475]
["2021-01-15","21:00:00",28820,28860,28820,28860,399,null,null,null,null,null,null,null,"2021-01-15","21:00:00",28825,28860,28820,28850,5451]
["2021-01-15","21:20:00",28860,28860,28840,28850,176,null,null,null,null,null,null,null,"2021-01-15","21:20:00",28850,28855,28835,28855,2983]
["2021-01-15","21:40:00",28850,28870,28840,28870,180,null,null,null,null,null,null,null,"2021-01-15","21:40:00",28855,28870,28840,28860,3855]
["2021-01-15","22:00:00",28870,28870,28850,28850,242,null,null,null,null,null,null,null,"2021-01-15","22:00:00",28860,28865,28845,28850,4883]
["2021-01-15","22:20:00",28860,28860,28840,28860,157,null,null,null,null,null,null,null,"2021-01-15","22:20:00",28855,28860,28840,28855,3249]
["2021-01-15","22:40:00",28850,28860,28840,28850,166,null,null,null,null,null,null,null,"2021-01-15","22:40:00",28855,28855,28835,28845,2251]
["2021-01-15","23:00:00",28850,28870,28850,28860,198,null,null,null,null,null,null,null,"2021-01-15","23:00:00",28850,28870,28840,28860,3785]
["2021-01-15","23:20:00",28860,28880,28850,28880,452,null,null,null,null,null,null,null,"2021-01-15","23:20:00",28860,28890,28845,28880,7751]
["2021-01-15","23:40:00",28890,28920,28870,28910,657,null,null,null,null,null,null,null,"2021-01-15","23:40:00",28885,28920,28870,28920,12460]
["2021-01-15","00:00:00",28920,28950,28890,28940,1073,null,null,null,null,null,null,null,"2021-01-15","00:00:00",28920,28945,28900,28945,16155]
["2021-01-15","00:20:00",28940,28940,28900,28910,695,null,null,null,null,null,null,null,"2021-01-15","00:20:00",28940,28945,28905,28910,8173]
["2021-01-15","00:40:00",28910,28920,28880,28880,395,null,null,null,null,null,null,null,"2021-01-15","00:40:00",28905,28920,28875,28890,5868]
["2021-01-15","01:00:00",28890,28910,28870,28890,282,null,null,null,null,null,null,null,"2021-01-15","01:00:00",28890,28910,28870,28890,6425]
["2021-01-15","01:20:00",28900,28910,28890,28890,430,null,null,null,null,null,null,null,"2021-01-15","01:20:00",28895,28920,28885,28885,5367]
["2021-01-15","01:40:00",28890,28900,28880,28890,253,null,null,null,null,null,null,null,"2021-01-15","01:40:00",28885,28905,28880,28885,3156]
["2021-01-15","02:00:00",28880,28920,28880,28920,179,null,null,null,null,null,null,null,"2021-01-15","02:00:00",28885,28915,28880,28915,3101]
["2021-01-15","02:20:00",28910,28910,28890,28890,165,null,null,null,null,null,null,null,"2021-01-15","02:20:00",28915,28920,28885,28890,3063]
["2021-01-15","02:40:00",28880,28910,28870,28910,283,null,null,null,null,null,null,null,"2021-01-15","02:40:00",28890,28915,28865,28910,5069]
["2021-01-15","03:00:00",28910,28920,28910,28910,159,null,null,null,null,null,null,null,"2021-01-15","03:00:00",28905,28920,28900,28915,2646]
["2021-01-15","03:20:00",28920,28920,28900,28910,371,null,null,null,null,null,null,null,"2021-01-15","03:20:00",28915,28920,28895,28910,4698]
["2021-01-15","03:40:00",28910,28910,28900,28900,43,null,null,null,null,null,null,null,"2021-01-15","03:40:00",28910,28915,28895,28895,1113]
["2021-01-15","04:00:00",28900,28920,28900,28920,179,null,null,null,null,null,null,null,"2021-01-15","04:00:00",28895,28930,28890,28915,2987]
["2021-01-15","04:20:00",28920,28920,28890,28890,86,null,null,null,null,null,null,null,"2021-01-15","04:20:00",28915,28915,28885,28885,1422]
["2021-01-15","04:40:00",28890,28890,28880,28890,138,null,null,null,null,null,null,null,"2021-01-15","04:40:00",28890,28895,28875,28890,1861]
["2021-01-15","05:00:00",28890,28890,28830,28830,386,null,null,null,null,null,null,null,"2021-01-15","05:00:00",28895,28895,28830,28830,7267]
["2021-01-15","05:20:00",28830,28860,28830,28850,267,null,null,null,null,null,null,null,"2021-01-15","05:20:00",28830,28860,28830,28850,3138]
["2021-01-15","08:45:00",28840,28900,28840,28850,1656,null,null,null,null,null,null,null,"2021-01-15","08:45:00",28845,28900,28835,28855,20129]
["2021-01-15","09:00:00",28850,28870,28660,28680,7116,null,null,null,null,null,null,null,"2021-01-15","09:00:00",28855,28870,28665,28685,89418]
["2021-01-15","09:20:00",28680,28750,28630,28640,3129,null,null,null,null,null,null,null,"2021-01-15","09:20:00",28680,28750,28630,28645,38892]
["2021-01-15","09:40:00",28640,28710,28610,28640,2586,null,null,null,null,null,null,null,"2021-01-15","09:40:00",28640,28710,28610,28650,34813]
["2021-01-15","10:00:00",28650,28680,28580,28670,2406,null,null,null,null,null,null,null,"2021-01-15","10:00:00",28645,28680,28585,28665,33887]
["2021-01-15","10:20:00",28670,28710,28650,28660,1207,null,null,null,null,null,null,null,"2021-01-15","10:20:00",28670,28710,28650,28655,19138]
["2021-01-15","10:40:00",28660,28660,28590,28600,1915,null,null,null,null,null,null,null,"2021-01-15","10:40:00",28655,28665,28590,28590,19610]
["2021-01-15","11:00:00",28590,28620,28590,28610,645,null,null,null,null,null,null,null,"2021-01-15","11:00:00",28595,28620,28590,28605,10190]
["2021-01-15","11:20:00",28600,28650,28590,28650,1102,null,null,null,null,null,null,null,"2021-01-15","11:20:00",28605,28655,28585,28650,15727]
["2021-01-15","11:40:00",28650,28660,28630,28650,407,null,null,null,null,null,null,null,"2021-01-15","11:40:00",28650,28665,28630,28655,6072]
["2021-01-15","12:00:00",28660,28680,28620,28630,562,null,null,null,null,null,null,null,"2021-01-15","12:00:00",28655,28680,28620,28630,8255]
["2021-01-15","12:20:00",28630,28660,28610,28610,931,null,null,null,null,null,null,null,"2021-01-15","12:20:00",28635,28660,28610,28615,12250]
["2021-01-15","12:40:00",28610,28620,28520,28530,2570,null,null,null,null,null,null,null,"2021-01-15","12:40:00",28615,28630,28515,28535,33800]
["2021-01-15","13:00:00",28530,28540,28470,28510,3470,null,null,null,null,null,null,null,"2021-01-15","13:00:00",28535,28550,28470,28515,39523]
["2021-01-15","13:20:00",28520,28580,28510,28570,1524,null,null,null,null,null,null,null,"2021-01-15","13:20:00",28510,28585,28505,28570,22043]
["2021-01-15","13:40:00",28570,28570,28510,28530,844,null,null,null,null,null,null,null,"2021-01-15","13:40:00",28570,28575,28515,28520,14284]
["2021-01-15","14:00:00",28520,28540,28460,28490,2015,null,null,null,null,null,null,null,"2021-01-15","14:00:00",28520,28545,28455,28485,29840]
["2021-01-15","14:20:00",28490,28550,28480,28520,1388,null,null,null,null,null,null,null,"2021-01-15","14:20:00",28485,28555,28475,28515,19535]
["2021-01-15","14:40:00",28520,28530,28470,28470,2034,null,null,null,null,null,null,null,"2021-01-15","14:40:00",28520,28540,28465,28475,21786]
["2021-01-15","15:00:00",28480,28530,28440,28460,4244,null,null,null,null,null,null,null,"2021-01-15","15:00:00",28480,28530,28440,28465,25708]
["2021-01-18","16:30:00",28490,28530,28490,28520,654,null,null,null,null,null,null,null,"2021-01-18","16:30:00",28490,28525,28485,28520,8326]
["2021-01-18","16:40:00",28520,28540,28510,28520,489,null,null,null,null,null,null,null,"2021-01-18","16:40:00",28520,28535,28510,28520,7212]
["2021-01-18","17:00:00",28520,28570,28520,28550,900,null,null,null,null,null,null,null,"2021-01-18","17:00:00",28520,28570,28520,28550,13608]
["2021-01-18","17:20:00",28550,28550,28520,28520,305,null,null,null,null,null,null,null,"2021-01-18","17:20:00",28550,28555,28510,28515,5386]
["2021-01-18","17:40:00",28510,28530,28490,28530,460,null,null,null,null,null,null,null,"2021-01-18","17:40:00",28515,28530,28495,28525,6758]
["2021-01-18","18:00:00",28520,28550,28520,28550,441,null,null,null,null,null,null,null,"2021-01-18","18:00:00",28525,28555,28520,28545,6456]
["2021-01-18","18:20:00",28550,28550,28520,28550,351,null,null,null,null,null,null,null,"2021-01-18","18:20:00",28545,28550,28515,28540,4884]
["2021-01-18","18:40:00",28540,28550,28530,28540,130,null,null,null,null,null,null,null,"2021-01-18","18:40:00",28540,28555,28530,28545,3153]
["2021-01-18","19:00:00",28550,28560,28540,28540,204,null,null,null,null,null,null,null,"2021-01-18","19:00:00",28550,28565,28530,28535,4408]
["2021-01-18","19:20:00",28540,28570,28520,28550,446,null,null,null,null,null,null,null,"2021-01-18","19:20:00",28535,28565,28515,28540,6316]
["2021-01-18","19:40:00",28550,28550,28510,28520,288,null,null,null,null,null,null,null,"2021-01-18","19:40:00",28545,28555,28515,28520,4636]
["2021-01-18","20:00:00",28530,28530,28480,28490,622,null,null,null,null,null,null,null,"2021-01-18","20:00:00",28520,28530,28485,28490,7804]
["2021-01-18","20:20:00",28490,28490,28470,28490,299,null,null,null,null,null,null,null,"2021-01-18","20:20:00",28490,28500,28470,28490,6693]
["2021-01-18","20:40:00",28490,28500,28470,28480,197,null,null,null,null,null,null,null,"2021-01-18","20:40:00",28490,28495,28465,28485,4051]
["2021-01-18","21:00:00",28480,28490,28440,28470,441,null,null,null,null,null,null,null,"2021-01-18","21:00:00",28485,28500,28440,28475,8727]
["2021-01-18","21:20:00",28470,28490,28470,28490,154,null,null,null,null,null,null,null,"2021-01-18","21:20:00",28475,28495,28470,28485,3804]
["2021-01-18","21:40:00",28490,28490,28450,28460,257,null,null,null,null,null,null,null,"2021-01-18","21:40:00",28480,28485,28445,28460,6276]
["2021-01-18","22:00:00",28460,28470,28460,28470,237,null,null,null,null,null,null,null,"2021-01-18","22:00:00",28460,28475,28455,28470,4517]
["2021-01-18","22:20:00",28470,28470,28410,28430,384,null,null,null,null,null,null,null,"2021-01-18","22:20:00",28470,28480,28415,28420,10369]
["2021-01-18","22:40:00",28420,28430,28360,28410,743,null,null,null,null,null,null,null,"2021-01-18","22:40:00",28425,28430,28360,28405,16874]
["2021-01-18","23:00:00",28400,28400,28360,28390,413,null,null,null,null,null,null,null,"2021-01-18","23:00:00",28405,28410,28365,28385,10916]
["2021-01-18","23:20:00",28390,28420,28370,28390,551,null,null,null,null,null,null,null,"2021-01-18","23:20:00",28390,28415,28370,28390,11507]
["2021-01-18","23:40:00",28390,28440,28390,28400,698,null,null,null,null,null,null,null,"2021-01-18","23:40:00",28390,28440,28385,28400,12263]
["2021-01-18","00:00:00",28410,28410,28170,28180,2872,null,null,null,null,null,null,null,"2021-01-18","00:00:00",28405,28415,28175,28180,50384]
["2021-01-18","00:20:00",28180,28290,28140,28280,2579,null,null,null,null,null,null,null,"2021-01-18","00:20:00",28180,28285,28135,28280,40966]
["2021-01-18","00:40:00",28280,28320,28270,28310,1014,null,null,null,null,null,null,null,"2021-01-18","00:40:00",28280,28320,28265,28310,17570]
["2021-01-18","01:00:00",28310,28340,28250,28330,747,null,null,null,null,null,null,null,"2021-01-18","01:00:00",28310,28335,28250,28330,16895]
["2021-01-18","01:20:00",28330,28370,28310,28350,614,null,null,null,null,null,null,null,"2021-01-18","01:20:00",28330,28370,28310,28355,12182]
["2021-01-18","01:40:00",28360,28360,28330,28350,486,null,null,null,null,null,null,null,"2021-01-18","01:40:00",28355,28370,28325,28350,7420]
["2021-01-18","02:00:00",28350,28360,28330,28340,231,null,null,null,null,null,null,null,"2021-01-18","02:00:00",28355,28370,28325,28345,4474]
["2021-01-18","02:20:00",28340,28340,28320,28340,257,null,null,null,null,null,null,null,"2021-01-18","02:20:00",28345,28350,28320,28350,3737]
["2021-01-18","02:40:00",28350,28380,28350,28380,358,null,null,null,null,null,null,null,"2021-01-18","02:40:00",28345,28380,28345,28380,5105]
["2021-01-18","03:00:00",28380,28420,28360,28410,359,null,null,null,null,null,null,null,"2021-01-18","03:00:00",28375,28420,28355,28415,5699]
["2021-01-18","03:20:00",28420,28420,28400,28410,197,null,null,null,null,null,null,null,"2021-01-18","03:20:00",28415,28425,28395,28420,3223]
["2021-01-18","03:40:00",28420,28420,28380,28390,303,null,null,null,null,null,null,null,"2021-01-18","03:40:00",28420,28420,28375,28390,3301]
["2021-01-18","04:00:00",28390,28410,28370,28380,167,null,null,null,null,null,null,null,"2021-01-18","04:00:00",28390,28410,28365,28375,3326]
["2021-01-18","04:20:00",28380,28410,28380,28410,110,null,null,null,null,null,null,null,"2021-01-18","04:20:00",28375,28415,28375,28405,3299]
["2021-01-18","04:40:00",28400,28410,28400,28400,121,null,null,null,null,null,null,null,"2021-01-18","04:40:00",28405,28420,28390,28395,3360]
["2021-01-18","05:00:00",28400,28420,28370,28400,193,null,null,null,null,null,null,null,"2021-01-18","05:00:00",28395,28420,28360,28400,3085]
["2021-01-18","05:20:00",28390,28400,28370,28370,169,null,null,null,null,null,null,null,"2021-01-18","05:20:00",28400,28400,28370,28370,3461]
["2021-01-18","08:45:00",28240,28250,28150,28180,2425,null,null,null,null,null,null,null,"2021-01-18","08:45:00",28240,28250,28150,28175,28700]
["2021-01-18","09:00:00",28170,28220,28080,28180,4319,null,null,null,null,null,null,null,"2021-01-18","09:00:00",28175,28220,28085,28185,70425]
["2021-01-18","09:20:00",28180,28290,28170,28250,2266,null,null,null,null,null,null,null,"2021-01-18","09:20:00",28180,28295,28165,28245,42276]
["2021-01-18","09:40:00",28250,28330,28240,28330,1698,null,null,null,null,null,null,null,"2021-01-18","09:40:00",28245,28330,28240,28320,31472]
["2021-01-18","10:00:00",28330,28330,28220,28230,1363,null,null,null,null,null,null,null,"2021-01-18","10:00:00",28325,28330,28215,28240,29121]
["2021-01-18","10:20:00",28240,28270,28220,28260,1235,null,null,null,null,null,null,null,"2021-01-18","10:20:00",28240,28275,28215,28265,24845]
["2021-01-18","10:40:00",28270,28310,28260,28290,1124,null,null,null,null,null,null,null,"2021-01-18","10:40:00",28265,28310,28255,28290,18827]
["2021-01-18","11:00:00",28290,28310,28260,28270,756,null,null,null,null,null,null,null,"2021-01-18","11:00:00",28290,28315,28255,28275,14332]
["2021-01-18","11:20:00",28280,28280,28200,28260,1330,null,null,null,null,null,null,null,"2021-01-18","11:20:00",28275,28280,28205,28255,23118]
["2021-01-18","11:40:00",28250,28260,28230,28260,485,null,null,null,null,null,null,null,"2021-01-18","11:40:00",28255,28265,28225,28255,7372]
["2021-01-18","12:00:00",28260,28270,28250,28260,358,null,null,null,null,null,null,null,"2021-01-18","12:00:00",28255,28265,28240,28260,4309]
["2021-01-18","12:20:00",28260,28280,28240,28270,676,null,null,null,null,null,null,null,"2021-01-18","12:20:00",28260,28285,28235,28275,12853]
["2021-01-18","12:40:00",28280,28300,28220,28250,1289,null,null,null,null,null,null,null,"2021-01-18","12:40:00",28270,28295,28220,28245,16253]
["2021-01-18","13:00:00",28240,28260,28200,28220,906,null,null,null,null,null,null,null,"2021-01-18","13:00:00",28240,28265,28190,28220,13928]
["2021-01-18","13:20:00",28220,28220,28180,28200,1143,null,null,null,null,null,null,null,"2021-01-18","13:20:00",28220,28225,28175,28200,15459]
["2021-01-18","13:40:00",28190,28200,28170,28190,668,null,null,null,null,null,null,null,"2021-01-18","13:40:00",28200,28210,28170,28190,10097]
["2021-01-18","14:00:00",28190,28240,28170,28220,1215,null,null,null,null,null,null,null,"2021-01-18","14:00:00",28190,28235,28165,28220,17752]
["2021-01-18","14:20:00",28220,28240,28190,28240,1196,null,null,null,null,null,null,null,"2021-01-18","14:20:00",28220,28240,28185,28240,16992]
["2021-01-18","14:40:00",28240,28250,28220,28220,1783,null,null,null,null,null,null,null,"2021-01-18","14:40:00",28235,28250,28225,28230,16272]
["2021-01-18","15:00:00",28230,28230,28180,28190,3587,null,null,null,null,null,null,null,"2021-01-18","15:00:00",28230,28230,28180,28190,19432]
["2021-01-19","16:30:00",28180,28190,28170,28170,307,null,null,null,null,null,null,null,"2021-01-19","16:30:00",28175,28190,28165,28170,4293]
["2021-01-19","16:40:00",28170,28180,28140,28170,391,null,null,null,null,null,null,null,"2021-01-19","16:40:00",28170,28180,28140,28170,6384]
["2021-01-19","17:00:00",28170,28220,28150,28200,545,null,null,null,null,null,null,null,"2021-01-19","17:00:00",28170,28225,28150,28205,9414]
["2021-01-19","17:20:00",28200,28230,28200,28220,441,null,null,null,null,null,null,null,"2021-01-19","17:20:00",28205,28230,28195,28220,6171]
["2021-01-19","17:40:00",28220,28230,28190,28200,269,null,null,null,null,null,null,null,"2021-01-19","17:40:00",28220,28230,28180,28195,6700]
["2021-01-19","18:00:00",28200,28240,28200,28230,184,null,null,null,null,null,null,null,"2021-01-19","18:00:00",28200,28235,28190,28225,3911]
["2021-01-19","18:20:00",28230,28230,28220,28220,199,null,null,null,null,null,null,null,"2021-01-19","18:20:00",28230,28230,28210,28225,2233]
["2021-01-19","18:40:00",28220,28220,28200,28210,109,null,null,null,null,null,null,null,"2021-01-19","18:40:00",28225,28230,28200,28205,2791]
["2021-01-19","19:00:00",28210,28220,28210,28220,86,null,null,null,null,null,null,null,"2021-01-19","19:00:00",28205,28230,28200,28225,3056]
["2021-01-19","19:20:00",28230,28230,28220,28230,138,null,null,null,null,null,null,null,"2021-01-19","19:20:00",28225,28235,28220,28225,1434]
["2021-01-19","19:40:00",28220,28240,28220,28230,204,null,null,null,null,null,null,null,"2021-01-19","19:40:00",28220,28240,28220,28230,2784]
["2021-01-19","20:00:00",28230,28280,28230,28280,471,null,null,null,null,null,null,null,"2021-01-19","20:00:00",28230,28285,28225,28275,8341]
["2021-01-19","20:20:00",28280,28290,28260,28260,208,null,null,null,null,null,null,null,"2021-01-19","20:20:00",28275,28290,28260,28265,4034]
["2021-01-19","20:40:00",28270,28270,28250,28270,202,null,null,null,null,null,null,null,"2021-01-19","20:40:00",28265,28275,28255,28270,2948]
["2021-01-19","21:00:00",28270,28280,28270,28270,104,null,null,null,null,null,null,null,"2021-01-19","21:00:00",28270,28280,28265,28270,2376]
["2021-01-19","21:20:00",28270,28280,28260,28270,65,null,null,null,null,null,null,null,"2021-01-19","21:20:00",28270,28280,28260,28275,2271]
["2021-01-19","21:40:00",28270,28270,28250,28260,115,null,null,null,null,null,null,null,"2021-01-19","21:40:00",28275,28280,28245,28250,3217]
["2021-01-19","22:00:00",28260,28270,28260,28270,83,null,null,null,null,null,null,null,"2021-01-19","22:00:00",28250,28275,28250,28270,1797]
["2021-01-19","22:20:00",28270,28290,28270,28280,206,null,null,null,null,null,null,null,"2021-01-19","22:20:00",28265,28290,28265,28285,3310]
["2021-01-19","22:40:00",28290,28300,28290,28300,130,null,null,null,null,null,null,null,"2021-01-19","22:40:00",28290,28305,28285,28300,3765]
["2021-01-19","23:00:00",28290,28290,28270,28290,83,null,null,null,null,null,null,null,"2021-01-19","23:00:00",28300,28300,28275,28280,2326]
["2021-01-19","23:20:00",28280,28290,28270,28270,89,null,null,null,null,null,null,null,"2021-01-19","23:20:00",28285,28290,28265,28270,2318]
["2021-01-19","23:40:00",28280,28290,28280,28290,86,null,null,null,null,null,null,null,"2021-01-19","23:40:00",28270,28295,28270,28295,1915]
["2021-01-19","00:00:00",28300,28310,28290,28300,193,null,null,null,null,null,null,null,"2021-01-19","00:00:00",28290,28305,28285,28300,3081]
["2021-01-19","00:20:00",28300,28320,28290,28310,195,null,null,null,null,null,null,null,"2021-01-19","00:20:00",28300,28320,28285,28305,4865]
["2021-01-19","00:40:00",28310,28320,28300,28320,122,null,null,null,null,null,null,null,"2021-01-19","00:40:00",28305,28325,28300,28315,2428]
["2021-01-19","01:00:00",28320,28320,28310,28310,27,null,null,null,null,null,null,null,"2021-01-19","01:00:00",28315,28325,28305,28305,1355]
["2021-01-19","01:20:00",28310,28340,28310,28330,134,null,null,null,null,null,null,null,"2021-01-19","01:20:00",28305,28335,28305,28330,2513]
["2021-01-19","01:40:00",28330,28330,28310,28330,66,null,null,null,null,null,null,null,"2021-01-19","01:40:00",28330,28335,28310,28330,1787]
["2021-01-19","02:00:00",28330,28340,28330,28330,34,null,null,null,null,null,null,null,"2021-01-19","02:00:00",28335,28335,28325,28330,675]
["2021-01-19","02:20:00",28330,28330,28310,28310,59,null,null,null,null,null,null,null,"2021-01-19","02:20:00",28335,28335,28310,28315,734]
["2021-01-19","02:40:00",28320,28320,28310,28320,82,null,null,null,null,null,null,null,"2021-01-19","02:40:00",28315,28325,28310,28320,1027]
["2021-01-19","03:00:00",28320,28330,28320,28330,19,null,null,null,null,null,null,null,"2021-01-19","03:00:00",28325,28325,28315,28320,196]
["2021-01-19","03:20:00",28320,28320,28320,28320,9,null,null,null,null,null,null,null,"2021-01-19","03:20:00",28320,28320,28310,28315,130]
["2021-01-19","03:40:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","03:40:00",28315,28320,28310,28315,177]
["2021-01-19","04:00:00",28310,28310,28310,28310,3,null,null,null,null,null,null,null,"2021-01-19","04:00:00",28315,28315,28310,28315,47]
["2021-01-19","04:20:00",28320,28320,28320,28320,1,null,null,null,null,null,null,null,"2021-01-19","04:20:00",28315,28320,28310,28315,151]
["2021-01-19","04:40:00",28310,28320,28310,28320,9,null,null,null,null,null,null,null,"2021-01-19","04:40:00",28310,28315,28310,28315,400]
["2021-01-19","05:00:00",28320,28320,28320,28320,6,null,null,null,null,null,null,null,"2021-01-19","05:00:00",28315,28320,28310,28320,203]
["2021-01-19","05:20:00",28318,28320,28310,28320,157,null,null,null,null,null,null,null,"2021-01-19","05:20:00",28320,28320,28305,28320,2456]
["2021-01-19","08:45:00",28370,28420,28360,28400,1442,null,null,null,null,null,null,null,"2021-01-19","08:45:00",28370,28420,28370,28405,16902]
["2021-01-19","09:00:00",28410,28560,28370,28500,5880,null,null,null,null,null,null,null,"2021-01-19","09:00:00",28405,28560,28370,28505,69272]
["2021-01-19","09:20:00",28510,28520,28470,28520,1821,null,null,null,null,null,null,null,"2021-01-19","09:20:00",28500,28520,28470,28515,19776]
["2021-01-19","09:40:00",28520,28630,28520,28610,2903,null,null,null,null,null,null,null,"2021-01-19","09:40:00",28520,28635,28520,28600,41896]
["2021-01-19","10:00:00",28610,28630,28590,28600,1623,null,null,null,null,null,null,null,"2021-01-19","10:00:00",28605,28635,28590,28595,22897]
["2021-01-19","10:20:00",28590,28660,28590,28600,2087,null,null,null,null,null,null,null,"2021-01-19","10:20:00",28595,28655,28585,28605,31085]
["2021-01-19","10:40:00",28610,28620,28550,28570,1839,null,null,null,null,null,null,null,"2021-01-19","10:40:00",28600,28625,28550,28575,24597]
["2021-01-19","11:00:00",28580,28590,28560,28560,878,null,null,null,null,null,null,null,"2021-01-19","11:00:00",28575,28590,28555,28560,11165]
["2021-01-19","11:20:00",28560,28590,28550,28550,1104,null,null,null,null,null,null,null,"2021-01-19","11:20:00",28560,28590,28540,28555,13681]
["2021-01-19","11:40:00",28560,28630,28560,28610,1231,null,null,null,null,null,null,null,"2021-01-19","11:40:00",28555,28625,28550,28605,11795]
["2021-01-19","12:00:00",28610,28620,28590,28600,691,null,null,null,null,null,null,null,"2021-01-19","12:00:00",28610,28620,28585,28600,7098]
["2021-01-19","12:20:00",28600,28680,28600,28660,1874,null,null,null,null,null,null,null,"2021-01-19","12:20:00",28600,28685,28600,28655,29596]
["2021-01-19","12:40:00",28660,28670,28630,28640,1000,null,null,null,null,null,null,null,"2021-01-19","12:40:00",28660,28665,28630,28630,11984]
["2021-01-19","13:00:00",28630,28640,28600,28610,1031,null,null,null,null,null,null,null,"2021-01-19","13:00:00",28635,28640,28595,28615,11230]
["2021-01-19","13:20:00",28620,28640,28620,28620,618,null,null,null,null,null,null,null,"2021-01-19","13:20:00",28615,28635,28610,28620,7351]
["2021-01-19","13:40:00",28620,28650,28620,28640,838,null,null,null,null,null,null,null,"2021-01-19","13:40:00",28615,28645,28615,28635,7379]
["2021-01-19","14:00:00",28640,28690,28620,28690,1843,null,null,null,null,null,null,null,"2021-01-19","14:00:00",28635,28695,28615,28695,18856]
["2021-01-19","14:20:00",28700,28710,28610,28620,1822,null,null,null,null,null,null,null,"2021-01-19","14:20:00",28695,28705,28610,28630,23957]
["2021-01-19","14:40:00",28620,28630,28540,28610,3933,null,null,null,null,null,null,null,"2021-01-19","14:40:00",28630,28640,28545,28605,39419]
["2021-01-19","15:00:00",28610,28670,28590,28670,4834,null,null,null,null,null,null,null,"2021-01-19","15:00:00",28605,28670,28595,28670,26684]
["2021-01-20","16:30:00",28700,28770,28700,28750,1190,null,null,null,null,null,null,null,"2021-01-20","16:30:00",28700,28775,28690,28745,16254]
["2021-01-20","16:40:00",28750,28770,28710,28730,790,null,null,null,null,null,null,null,"2021-01-20","16:40:00",28750,28770,28715,28735,12140]
["2021-01-20","17:00:00",28730,28730,28690,28690,850,null,null,null,null,null,null,null,"2021-01-20","17:00:00",28730,28735,28690,28695,12720]
["2021-01-20","17:20:00",28700,28710,28680,28690,390,null,null,null,null,null,null,null,"2021-01-20","17:20:00",28690,28705,28675,28695,7398]
["2021-01-20","17:40:00",28690,28690,28680,28680,364,null,null,null,null,null,null,null,"2021-01-20","17:40:00",28690,28700,28675,28685,5419]
["2021-01-20","18:00:00",28690,28700,28670,28690,328,null,null,null,null,null,null,null,"2021-01-20","18:00:00",28685,28710,28670,28685,6085]
["2021-01-20","18:20:00",28680,28700,28670,28700,515,null,null,null,null,null,null,null,"2021-01-20","18:20:00",28680,28705,28670,28695,5785]
["2021-01-20","18:40:00",28690,28750,28690,28740,702,null,null,null,null,null,null,null,"2021-01-20","18:40:00",28695,28760,28685,28745,9935]
["2021-01-20","19:00:00",28750,28760,28740,28740,318,null,null,null,null,null,null,null,"2021-01-20","19:00:00",28750,28765,28730,28735,7622]
["2021-01-20","19:20:00",28740,28740,28710,28730,402,null,null,null,null,null,null,null,"2021-01-20","19:20:00",28735,28740,28710,28730,5969]
["2021-01-20","19:40:00",28720,28730,28720,28720,157,null,null,null,null,null,null,null,"2021-01-20","19:40:00",28725,28735,28715,28715,3546]
["2021-01-20","20:00:00",28720,28750,28720,28740,200,null,null,null,null,null,null,null,"2021-01-20","20:00:00",28715,28745,28715,28745,2979]
["2021-01-20","20:20:00",28740,28750,28730,28730,86,null,null,null,null,null,null,null,"2021-01-20","20:20:00",28740,28745,28725,28735,3309]
["2021-01-20","20:40:00",28740,28740,28730,28740,160,null,null,null,null,null,null,null,"2021-01-20","20:40:00",28730,28745,28725,28740,2741]
["2021-01-20","21:00:00",28740,28740,28700,28700,357,null,null,null,null,null,null,null,"2021-01-20","21:00:00",28745,28745,28695,28705,6174]
["2021-01-20","21:20:00",28700,28700,28650,28660,618,null,null,null,null,null,null,null,"2021-01-20","21:20:00",28705,28710,28650,28660,9479]
["2021-01-20","21:40:00",28660,28690,28660,28670,348,null,null,null,null,null,null,null,"2021-01-20","21:40:00",28665,28690,28655,28670,5881]
["2021-01-20","22:00:00",28670,28670,28660,28660,107,null,null,null,null,null,null,null,"2021-01-20","22:00:00",28675,28675,28650,28655,4215]
["2021-01-20","22:20:00",28650,28650,28630,28640,238,null,null,null,null,null,null,null,"2021-01-20","22:20:00",28655,28660,28630,28635,5321]
["2021-01-20","22:40:00",28640,28650,28640,28650,152,null,null,null,null,null,null,null,"2021-01-20","22:40:00",28640,28650,28630,28640,4118]
["2021-01-20","23:00:00",28650,28660,28640,28650,171,null,null,null,null,null,null,null,"2021-01-20","23:00:00",28640,28660,28640,28655,4632]
["2021-01-20","23:20:00",28650,28660,28590,28600,1163,null,null,null,null,null,null,null,"2021-01-20","23:20:00",28655,28660,28590,28600,20317]
["2021-01-20","23:40:00",28600,28610,28540,28590,1212,null,null,null,null,null,null,null,"2021-01-20","23:40:00",28600,28615,28545,28595,20186]
["2021-01-20","00:00:00",28600,28610,28570,28600,1000,null,null,null,null,null,null,null,"2021-01-20","00:00:00",28595,28610,28560,28600,15640]
["2021-01-20","00:20:00",28600,28650,28590,28650,517,null,null,null,null,null,null,null,"2021-01-20","00:20:00",28600,28650,28585,28645,10709]
["2021-01-20","00:40:00",28640,28680,28630,28630,482,null,null,null,null,null,null,null,"2021-01-20","00:40:00",28645,28675,28625,28635,8690]
["2021-01-20","01:00:00",28630,28670,28570,28570,632,null,null,null,null,null,null,null,"2021-01-20","01:00:00",28635,28665,28565,28570,10657]
["2021-01-20","01:20:00",28570,28600,28570,28590,423,null,null,null,null,null,null,null,"2021-01-20","01:20:00",28570,28600,28565,28600,8072]
["2021-01-20","01:40:00",28600,28640,28600,28620,296,null,null,null,null,null,null,null,"2021-01-20","01:40:00",28600,28640,28595,28620,4382]
["2021-01-20","02:00:00",28620,28650,28620,28650,439,null,null,null,null,null,null,null,"2021-01-20","02:00:00",28615,28650,28610,28650,3911]
["2021-01-20","02:20:00",28640,28660,28640,28660,308,null,null,null,null,null,null,null,"2021-01-20","02:20:00",28650,28665,28630,28655,3487]
["2021-01-20","02:40:00",28650,28680,28650,28670,225,null,null,null,null,null,null,null,"2021-01-20","02:40:00",28655,28675,28645,28675,3334]
["2021-01-20","03:00:00",28680,28690,28670,28680,175,null,null,null,null,null,null,null,"2021-01-20","03:00:00",28675,28695,28670,28675,3358]
["2021-01-20","03:20:00",28670,28690,28670,28680,76,null,null,null,null,null,null,null,"2021-01-20","03:20:00",28670,28685,28665,28680,1604]
["2021-01-20","03:40:00",28680,28690,28680,28690,53,null,null,null,null,null,null,null,"2021-01-20","03:40:00",28675,28700,28675,28690,2065]
["2021-01-20","04:00:00",28690,28720,28690,28710,406,null,null,null,null,null,null,null,"2021-01-20","04:00:00",28690,28720,28685,28715,4655]
["2021-01-20","04:20:00",28710,28710,28680,28680,116,null,null,null,null,null,null,null,"2021-01-20","04:20:00",28715,28720,28685,28685,1620]
["2021-01-20","04:40:00",28690,28700,28670,28690,77,null,null,null,null,null,null,null,"2021-01-20","04:40:00",28690,28700,28675,28695,1668]
["2021-01-20","05:00:00",28700,28730,28700,28720,370,null,null,null,null,null,null,null,"2021-01-20","05:00:00",28700,28730,28695,28715,3824]
["2021-01-20","05:20:00",28710,28740,28700,28700,296,null,null,null,null,null,null,null,"2021-01-20","05:20:00",28715,28735,28700,28700,3468]
["2021-01-20","08:45:00",28750,28820,28740,28800,2419,null,null,null,null,null,null,null,"2021-01-20","08:45:00",28750,28815,28745,28805,25604]
["2021-01-20","09:00:00",28800,28810,28590,28620,7140,null,null,null,null,null,null,null,"2021-01-20","09:00:00",28805,28810,28585,28620,90119]
["2021-01-20","09:20:00",28620,28640,28580,28610,1935,null,null,null,null,null,null,null,"2021-01-20","09:20:00",28620,28650,28580,28610,29420]
["2021-01-20","09:40:00",28610,28620,28550,28580,1184,null,null,null,null,null,null,null,"2021-01-20","09:40:00",28610,28620,28545,28585,22576]
["2021-01-20","10:00:00",28590,28600,28470,28490,2528,null,null,null,null,null,null,null,"2021-01-20","10:00:00",28585,28605,28465,28495,38965]
["2021-01-20","10:20:00",28490,28530,28470,28520,1843,null,null,null,null,null,null,null,"2021-01-20","10:20:00",28495,28540,28470,28515,29154]
["2021-01-20","10:40:00",28510,28540,28450,28530,1172,null,null,null,null,null,null,null,"2021-01-20","10:40:00",28510,28535,28455,28530,24487]
["2021-01-20","11:00:00",28530,28540,28480,28480,1261,null,null,null,null,null,null,null,"2021-01-20","11:00:00",28530,28540,28480,28480,18724]
["2021-01-20","11:20:00",28490,28540,28470,28530,1366,null,null,null,null,null,null,null,"2021-01-20","11:20:00",28485,28540,28475,28525,19092]
["2021-01-20","11:40:00",28520,28530,28500,28500,377,null,null,null,null,null,null,null,"2021-01-20","11:40:00",28525,28540,28495,28505,8504]
["2021-01-20","12:00:00",28510,28510,28450,28460,558,null,null,null,null,null,null,null,"2021-01-20","12:00:00",28510,28510,28455,28465,9470]
["2021-01-20","12:20:00",28470,28490,28450,28460,844,null,null,null,null,null,null,null,"2021-01-20","12:20:00",28465,28490,28445,28460,15283]
["2021-01-20","12:40:00",28460,28510,28440,28490,1390,null,null,null,null,null,null,null,"2021-01-20","12:40:00",28465,28515,28440,28485,19340]
["2021-01-20","13:00:00",28480,28480,28380,28430,2145,null,null,null,null,null,null,null,"2021-01-20","13:00:00",28490,28490,28375,28430,31430]
["2021-01-20","13:20:00",28440,28460,28410,28450,703,null,null,null,null,null,null,null,"2021-01-20","13:20:00",28435,28460,28415,28450,12526]
["2021-01-20","13:40:00",28450,28470,28440,28460,478,null,null,null,null,null,null,null,"2021-01-20","13:40:00",28450,28475,28445,28460,7105]
["2021-01-20","14:00:00",28460,28490,28450,28490,663,null,null,null,null,null,null,null,"2021-01-20","14:00:00",28460,28500,28445,28495,12346]
["2021-01-20","14:20:00",28500,28530,28480,28520,993,null,null,null,null,null,null,null,"2021-01-20","14:20:00",28495,28525,28480,28520,16299]
["2021-01-20","14:40:00",28520,28540,28480,28510,2062,null,null,null,null,null,null,null,"2021-01-20","14:40:00",28515,28535,28485,28505,20220]
["2021-01-20","15:00:00",28510,28520,28470,28490,3726,null,null,null,null,null,null,null,"2021-01-20","15:00:00",28505,28520,28470,28490,14982]
["2021-01-21","16:30:00",28530,28540,28500,28500,366,null,null,null,null,null,null,null,"2021-01-21","16:30:00",28530,28540,28495,28505,6103]
["2021-01-21","16:40:00",28510,28520,28490,28490,183,null,null,null,null,null,null,null,"2021-01-21","16:40:00",28505,28525,28490,28490,3354]
["2021-01-21","17:00:00",28490,28510,28490,28490,348,null,null,null,null,null,null,null,"2021-01-21","17:00:00",28490,28515,28480,28495,6212]
["2021-01-21","17:20:00",28500,28530,28490,28530,472,null,null,null,null,null,null,null,"2021-01-21","17:20:00",28495,28535,28485,28530,7207]
["2021-01-21","17:40:00",28530,28600,28530,28540,1049,null,null,null,null,null,null,null,"2021-01-21","17:40:00",28535,28600,28525,28545,16737]
["2021-01-21","18:00:00",28550,28560,28520,28540,398,null,null,null,null,null,null,null,"2021-01-21","18:00:00",28550,28565,28515,28545,6368]
["2021-01-21","18:20:00",28540,28550,28530,28530,194,null,null,null,null,null,null,null,"2021-01-21","18:20:00",28540,28555,28525,28535,3607]
["2021-01-21","18:40:00",28540,28560,28530,28540,237,null,null,null,null,null,null,null,"2021-01-21","18:40:00",28540,28560,28530,28545,3966]
["2021-01-21","19:00:00",28550,28570,28550,28570,233,null,null,null,null,null,null,null,"2021-01-21","19:00:00",28545,28580,28540,28565,3830]
["2021-01-21","19:20:00",28560,28580,28560,28580,208,null,null,null,null,null,null,null,"2021-01-21","19:20:00",28565,28580,28555,28575,3703]
["2021-01-21","19:40:00",28570,28580,28550,28570,308,null,null,null,null,null,null,null,"2021-01-21","19:40:00",28575,28580,28550,28575,3881]
["2021-01-21","20:00:00",28570,28570,28540,28540,243,null,null,null,null,null,null,null,"2021-01-21","20:00:00",28570,28575,28530,28535,3198]
["2021-01-21","20:20:00",28530,28530,28490,28520,316,null,null,null,null,null,null,null,"2021-01-21","20:20:00",28535,28540,28495,28520,6345]
["2021-01-21","20:40:00",28520,28540,28520,28530,90,null,null,null,null,null,null,null,"2021-01-21","20:40:00",28520,28540,28515,28525,3213]
["2021-01-21","21:00:00",28530,28540,28520,28520,142,null,null,null,null,null,null,null,"2021-01-21","21:00:00",28530,28545,28510,28510,2631]
["2021-01-21","21:20:00",28510,28520,28500,28510,226,null,null,null,null,null,null,null,"2021-01-21","21:20:00",28515,28520,28500,28510,4407]
["2021-01-21","21:40:00",28510,28510,28490,28510,92,null,null,null,null,null,null,null,"2021-01-21","21:40:00",28510,28520,28495,28520,2062]
["2021-01-21","22:00:00",28520,28540,28520,28540,168,null,null,null,null,null,null,null,"2021-01-21","22:00:00",28515,28545,28515,28545,3734]
["2021-01-21","22:20:00",28540,28560,28540,28550,151,null,null,null,null,null,null,null,"2021-01-21","22:20:00",28545,28560,28540,28560,3777]
["2021-01-21","22:40:00",28550,28570,28550,28570,158,null,null,null,null,null,null,null,"2021-01-21","22:40:00",28560,28575,28555,28565,3411]
["2021-01-21","23:00:00",28570,28590,28570,28570,130,null,null,null,null,null,null,null,"2021-01-21","23:00:00",28570,28585,28565,28570,2848]
["2021-01-21","23:20:00",28580,28580,28560,28570,413,null,null,null,null,null,null,null,"2021-01-21","23:20:00",28570,28590,28550,28565,9087]
["2021-01-21","23:40:00",28570,28570,28550,28570,281,null,null,null,null,null,null,null,"2021-01-21","23:40:00",28570,28575,28545,28570,7617]
["2021-01-21","00:00:00",28580,28640,28580,28590,893,null,null,null,null,null,null,null,"2021-01-21","00:00:00",28570,28640,28570,28585,18317]
["2021-01-21","00:20:00",28580,28600,28580,28580,318,null,null,null,null,null,null,null,"2021-01-21","00:20:00",28585,28605,28575,28580,6073]
["2021-01-21","00:40:00",28590,28590,28560,28560,234,null,null,null,null,null,null,null,"2021-01-21","00:40:00",28580,28595,28555,28570,4934]
["2021-01-21","01:00:00",28560,28580,28540,28580,299,null,null,null,null,null,null,null,"2021-01-21","01:00:00",28565,28590,28540,28580,6292]
["2021-01-21","01:20:00",28580,28580,28560,28580,259,null,null,null,null,null,null,null,"2021-01-21","01:20:00",28580,28590,28555,28580,5045]
["2021-01-21","01:40:00",28580,28610,28580,28590,244,null,null,null,null,null,null,null,"2021-01-21","01:40:00",28580,28610,28580,28600,4539]
["2021-01-21","02:00:00",28600,28610,28590,28590,89,null,null,null,null,null,null,null,"2021-01-21","02:00:00",28600,28610,28590,28590,2626]
["2021-01-21","02:20:00",28590,28600,28590,28600,46,null,null,null,null,null,null,null,"2021-01-21","02:20:00",28595,28610,28585,28595,1008]
["2021-01-21","02:40:00",28600,28630,28600,28620,126,null,null,null,null,null,null,null,"2021-01-21","02:40:00",28595,28630,28595,28625,2579]
["2021-01-21","03:00:00",28630,28640,28630,28640,85,null,null,null,null,null,null,null,"2021-01-21","03:00:00",28625,28640,28625,28635,2488]
["2021-01-21","03:20:00",28640,28640,28640,28640,103,null,null,null,null,null,null,null,"2021-01-21","03:20:00",28635,28645,28630,28635,1518]
["2021-01-21","03:40:00",28630,28640,28630,28640,131,null,null,null,null,null,null,null,"2021-01-21","03:40:00",28635,28645,28620,28640,1815]
["2021-01-21","04:00:00",28640,28660,28620,28630,255,null,null,null,null,null,null,null,"2021-01-21","04:00:00",28635,28655,28620,28630,2690]
["2021-01-21","04:20:00",28630,28650,28630,28650,71,null,null,null,null,null,null,null,"2021-01-21","04:20:00",28630,28650,28625,28650,1520]
["2021-01-21","04:40:00",28640,28650,28640,28650,64,null,null,null,null,null,null,null,"2021-01-21","04:40:00",28645,28655,28640,28650,1096]
["2021-01-21","05:00:00",28650,28660,28640,28650,217,null,null,null,null,null,null,null,"2021-01-21","05:00:00",28645,28665,28630,28655,2955]
["2021-01-21","05:20:00",28650,28680,28650,28670,185,null,null,null,null,null,null,null,"2021-01-21","05:20:00",28650,28680,28645,28670,3102]
["2021-01-21","08:45:00",28740,28750,28700,28710,1143,null,null,null,null,null,null,null,"2021-01-21","08:45:00",28740,28745,28700,28710,17438]
["2021-01-21","09:00:00",28710,28840,28660,28670,6282,null,null,null,null,null,null,null,"2021-01-21","09:00:00",28710,28835,28650,28665,86765]
["2021-01-21","09:20:00",28670,28800,28660,28740,2286,null,null,null,null,null,null,null,"2021-01-21","09:20:00",28660,28805,28660,28745,38026]
["2021-01-21","09:40:00",28740,28760,28710,28750,904,null,null,null,null,null,null,null,"2021-01-21","09:40:00",28740,28765,28710,28745,17541]
["2021-01-21","10:00:00",28750,28770,28690,28720,1263,null,null,null,null,null,null,null,"2021-01-21","10:00:00",28750,28775,28690,28715,22251]
["2021-01-21","10:20:00",28710,28750,28710,28740,802,null,null,null,null,null,null,null,"2021-01-21","10:20:00",28715,28750,28705,28735,13199]
["2021-01-21","10:40:00",28740,28750,28710,28710,581,null,null,null,null,null,null,null,"2021-01-21","10:40:00",28735,28745,28705,28705,11965]
["2021-01-21","11:00:00",28710,28740,28690,28710,741,null,null,null,null,null,null,null,"2021-01-21","11:00:00",28705,28740,28695,28715,14102]
["2021-01-21","11:20:00",28720,28720,28700,28710,353,null,null,null,null,null,null,null,"2021-01-21","11:20:00",28715,28730,28700,28715,7532]
["2021-01-21","11:40:00",28710,28770,28710,28750,668,null,null,null,null,null,null,null,"2021-01-21","11:40:00",28710,28770,28710,28750,9708]
["2021-01-21","12:00:00",28750,28760,28740,28760,403,null,null,null,null,null,null,null,"2021-01-21","12:00:00",28750,28770,28740,28765,5873]
["2021-01-21","12:20:00",28760,28770,28720,28750,793,null,null,null,null,null,null,null,"2021-01-21","12:20:00",28765,28765,28720,28750,14176]
["2021-01-21","12:40:00",28750,28790,28750,28760,879,null,null,null,null,null,null,null,"2021-01-21","12:40:00",28750,28790,28750,28760,12325]
["2021-01-21","13:00:00",28770,28780,28740,28740,466,null,null,null,null,null,null,null,"2021-01-21","13:00:00",28765,28780,28740,28745,7342]
["2021-01-21","13:20:00",28750,28770,28750,28760,414,null,null,null,null,null,null,null,"2021-01-21","13:20:00",28750,28775,28745,28765,4794]
["2021-01-21","13:40:00",28770,28770,28720,28720,476,null,null,null,null,null,null,null,"2021-01-21","13:40:00",28765,28780,28720,28720,10024]
["2021-01-21","14:00:00",28730,28750,28720,28720,915,null,null,null,null,null,null,null,"2021-01-21","14:00:00",28725,28755,28715,28715,13463]
["2021-01-21","14:20:00",28720,28720,28690,28690,1067,null,null,null,null,null,null,null,"2021-01-21","14:20:00",28715,28730,28680,28685,14672]
["2021-01-21","14:40:00",28680,28740,28680,28740,2312,null,null,null,null,null,null,null,"2021-01-21","14:40:00",28685,28745,28675,28735,19682]
["2021-01-21","15:00:00",28740,28770,28730,28730,5219,null,null,null,null,null,null,null,"2021-01-21","15:00:00",28735,28770,28725,28730,24961]
["2021-01-22","16:30:00",28710,28730,28700,28710,413,null,null,null,null,null,null,null,"2021-01-22","16:30:00",28705,28720,28700,28710,5442]
["2021-01-22","16:40:00",28710,28720,28700,28720,207,null,null,null,null,null,null,null,"2021-01-22","16:40:00",28710,28720,28700,28715,2949]
["2021-01-22","17:00:00",28710,28740,28660,28660,658,null,null,null,null,null,null,null,"2021-01-22","17:00:00",28710,28745,28655,28665,12826]
["2021-01-22","17:20:00",28670,28710,28660,28700,386,null,null,null,null,null,null,null,"2021-01-22","17:20:00",28670,28720,28665,28690,6983]
["2021-01-22","17:40:00",28690,28690,28650,28660,424,null,null,null,null,null,null,null,"2021-01-22","17:40:00",28695,28700,28640,28660,9416]
["2021-01-22","18:00:00",28660,28690,28660,28670,200,null,null,null,null,null,null,null,"2021-01-22","18:00:00",28655,28685,28655,28670,4063]
["2021-01-22","18:20:00",28670,28680,28660,28680,194,null,null,null,null,null,null,null,"2021-01-22","18:20:00",28665,28685,28655,28675,4133]
["2021-01-22","18:40:00",28680,28690,28670,28680,93,null,null,null,null,null,null,null,"2021-01-22","18:40:00",28675,28695,28670,28680,3717]
["2021-01-22","19:00:00",28680,28680,28660,28670,123,null,null,null,null,null,null,null,"2021-01-22","19:00:00",28680,28680,28655,28665,2653]
["2021-01-22","19:20:00",28660,28670,28660,28660,108,null,null,null,null,null,null,null,"2021-01-22","19:20:00",28665,28670,28655,28660,1922]
["2021-01-22","19:40:00",28660,28690,28650,28690,151,null,null,null,null,null,null,null,"2021-01-22","19:40:00",28660,28690,28640,28685,4461]
["2021-01-22","20:00:00",28680,28680,28670,28680,78,null,null,null,null,null,null,null,"2021-01-22","20:00:00",28685,28690,28670,28685,2016]
["2021-01-22","20:20:00",28680,28690,28680,28690,199,null,null,null,null,null,null,null,"2021-01-22","20:20:00",28685,28700,28680,28685,3379]
["2021-01-22","20:40:00",28690,28700,28680,28700,222,null,null,null,null,null,null,null,"2021-01-22","20:40:00",28690,28700,28680,28700,2616]
["2021-01-22","21:00:00",28700,28720,28700,28700,325,null,null,null,null,null,null,null,"2021-01-22","21:00:00",28700,28720,28695,28700,5251]
["2021-01-22","21:20:00",28700,28700,28690,28690,113,null,null,null,null,null,null,null,"2021-01-22","21:20:00",28700,28705,28685,28690,2707]
["2021-01-22","21:40:00",28690,28690,28680,28680,156,null,null,null,null,null,null,null,"2021-01-22","21:40:00",28690,28695,28680,28685,3100]
["2021-01-22","22:00:00",28690,28690,28670,28680,69,null,null,null,null,null,null,null,"2021-01-22","22:00:00",28685,28690,28670,28680,2349]
["2021-01-22","22:20:00",28680,28690,28670,28670,225,null,null,null,null,null,null,null,"2021-01-22","22:20:00",28685,28695,28660,28665,5580]
["2021-01-22","22:40:00",28670,28680,28590,28630,945,null,null,null,null,null,null,null,"2021-01-22","22:40:00",28665,28680,28585,28630,16746]
["2021-01-22","23:00:00",28630,28670,28630,28660,198,null,null,null,null,null,null,null,"2021-01-22","23:00:00",28630,28675,28625,28660,7075]
["2021-01-22","23:20:00",28660,28670,28600,28600,404,null,null,null,null,null,null,null,"2021-01-22","23:20:00",28660,28675,28600,28600,8893]
["2021-01-22","23:40:00",28600,28620,28550,28570,1111,null,null,null,null,null,null,null,"2021-01-22","23:40:00",28600,28625,28550,28580,20541]
["2021-01-22","00:00:00",28570,28620,28560,28610,666,null,null,null,null,null,null,null,"2021-01-22","00:00:00",28580,28620,28555,28615,11930]
["2021-01-22","00:20:00",28610,28620,28580,28590,508,null,null,null,null,null,null,null,"2021-01-22","00:20:00",28615,28625,28585,28590,8626]
["2021-01-22","00:40:00",28590,28620,28580,28610,211,null,null,null,null,null,null,null,"2021-01-22","00:40:00",28590,28625,28585,28615,3743]
["2021-01-22","01:00:00",28620,28620,28590,28600,283,null,null,null,null,null,null,null,"2021-01-22","01:00:00",28620,28630,28590,28600,4936]
["2021-01-22","01:20:00",28600,28610,28550,28560,422,null,null,null,null,null,null,null,"2021-01-22","01:20:00",28605,28615,28545,28560,7378]
["2021-01-22","01:40:00",28550,28570,28540,28570,332,null,null,null,null,null,null,null,"2021-01-22","01:40:00",28555,28580,28540,28565,5629]
["2021-01-22","02:00:00",28560,28560,28510,28520,278,null,null,null,null,null,null,null,"2021-01-22","02:00:00",28560,28570,28515,28515,5154]
["2021-01-22","02:20:00",28510,28540,28500,28530,326,null,null,null,null,null,null,null,"2021-01-22","02:20:00",28515,28535,28500,28530,4764]
["2021-01-22","02:40:00",28540,28550,28530,28550,101,null,null,null,null,null,null,null,"2021-01-22","02:40:00",28535,28560,28530,28555,2839]
["2021-01-22","03:00:00",28560,28580,28550,28580,145,null,null,null,null,null,null,null,"2021-01-22","03:00:00",28550,28580,28550,28580,3773]
["2021-01-22","03:20:00",28580,28580,28570,28580,67,null,null,null,null,null,null,null,"2021-01-22","03:20:00",28580,28580,28560,28575,1620]
["2021-01-22","03:40:00",28580,28580,28570,28580,75,null,null,null,null,null,null,null,"2021-01-22","03:40:00",28575,28585,28565,28580,1676]
["2021-01-22","04:00:00",28580,28600,28580,28600,209,null,null,null,null,null,null,null,"2021-01-22","04:00:00",28580,28605,28580,28605,2581]
["2021-01-22","04:20:00",28600,28620,28600,28620,53,null,null,null,null,null,null,null,"2021-01-22","04:20:00",28605,28620,28600,28615,1587]
["2021-01-22","04:40:00",28620,28620,28600,28620,119,null,null,null,null,null,null,null,"2021-01-22","04:40:00",28620,28625,28605,28620,1027]
["2021-01-22","05:00:00",28620,28630,28620,28620,184,null,null,null,null,null,null,null,"2021-01-22","05:00:00",28620,28630,28610,28620,2799]
["2021-01-22","05:20:00",28620,28630,28600,28600,151,null,null,null,null,null,null,null,"2021-01-22","05:20:00",28620,28630,28610,28610,2558]
["2021-01-22","08:45:00",28590,28590,28550,28580,914,null,null,null,null,null,null,null,"2021-01-22","08:45:00",28590,28590,28545,28575,14389]
["2021-01-22","09:00:00",28580,28660,28510,28620,4572,null,null,null,null,null,null,null,"2021-01-22","09:00:00",28575,28660,28505,28615,56065]
["2021-01-22","09:20:00",28610,28660,28610,28630,1969,null,null,null,null,null,null,null,"2021-01-22","09:20:00",28620,28660,28610,28630,23670]
["2021-01-22","09:40:00",28630,28640,28560,28590,1813,null,null,null,null,null,null,null,"2021-01-22","09:40:00",28625,28645,28560,28595,24809]
["2021-01-22","10:00:00",28590,28640,28590,28620,1355,null,null,null,null,null,null,null,"2021-01-22","10:00:00",28595,28645,28585,28620,18645]
["2021-01-22","10:20:00",28620,28660,28610,28640,981,null,null,null,null,null,null,null,"2021-01-22","10:20:00",28620,28655,28610,28650,12038]
["2021-01-22","10:40:00",28650,28660,28620,28660,817,null,null,null,null,null,null,null,"2021-01-22","10:40:00",28645,28660,28610,28655,10972]
["2021-01-22","11:00:00",28650,28680,28600,28630,1416,null,null,null,null,null,null,null,"2021-01-22","11:00:00",28655,28680,28600,28630,21860]
["2021-01-22","11:20:00",28630,28640,28620,28640,783,null,null,null,null,null,null,null,"2021-01-22","11:20:00",28625,28645,28610,28645,10983]
["2021-01-22","11:40:00",28650,28660,28610,28610,577,null,null,null,null,null,null,null,"2021-01-22","11:40:00",28645,28660,28605,28610,8183]
["2021-01-22","12:00:00",28620,28630,28580,28590,646,null,null,null,null,null,null,null,"2021-01-22","12:00:00",28615,28635,28580,28590,10537]
["2021-01-22","12:20:00",28590,28610,28590,28600,932,null,null,null,null,null,null,null,"2021-01-22","12:20:00",28595,28610,28585,28600,12767]
["2021-01-22","12:40:00",28600,28660,28600,28630,1577,null,null,null,null,null,null,null,"2021-01-22","12:40:00",28600,28660,28595,28630,17480]
["2021-01-22","13:00:00",28630,28630,28610,28620,449,null,null,null,null,null,null,null,"2021-01-22","13:00:00",28625,28640,28610,28625,7862]
["2021-01-22","13:20:00",28620,28680,28620,28650,839,null,null,null,null,null,null,null,"2021-01-22","13:20:00",28620,28670,28620,28650,9625]
["2021-01-22","13:40:00",28660,28660,28630,28650,590,null,null,null,null,null,null,null,"2021-01-22","13:40:00",28650,28660,28635,28645,6435]
["2021-01-22","14:00:00",28640,28680,28640,28660,630,null,null,null,null,null,null,null,"2021-01-22","14:00:00",28645,28675,28640,28660,11178]
["2021-01-22","14:20:00",28660,28680,28650,28670,692,null,null,null,null,null,null,null,"2021-01-22","14:20:00",28660,28680,28655,28665,9262]
["2021-01-22","14:40:00",28670,28670,28620,28620,2265,null,null,null,null,null,null,null,"2021-01-22","14:40:00",28665,28670,28615,28625,15997]
["2021-01-22","15:00:00",28620,28640,28610,28630,3210,null,null,null,null,null,null,null,"2021-01-22","15:00:00",28620,28640,28610,28630,14719]
["2021-01-25","16:30:00",28590,28600,28560,28580,462,null,null,null,null,null,null,null,"2021-01-25","16:30:00",28590,28590,28550,28575,6897]
["2021-01-25","16:40:00",28570,28570,28550,28560,503,null,null,null,null,null,null,null,"2021-01-25","16:40:00",28575,28575,28540,28570,8199]
["2021-01-25","17:00:00",28570,28570,28450,28460,1306,null,null,null,null,null,null,null,"2021-01-25","17:00:00",28565,28570,28450,28460,19074]
["2021-01-25","17:20:00",28460,28490,28430,28490,1192,null,null,null,null,null,null,null,"2021-01-25","17:20:00",28460,28490,28430,28485,18757]
["2021-01-25","17:40:00",28480,28520,28470,28520,675,null,null,null,null,null,null,null,"2021-01-25","17:40:00",28480,28520,28460,28520,13210]
["2021-01-25","18:00:00",28520,28540,28460,28470,716,null,null,null,null,null,null,null,"2021-01-25","18:00:00",28520,28540,28465,28480,13281]
["2021-01-25","18:20:00",28480,28480,28440,28450,661,null,null,null,null,null,null,null,"2021-01-25","18:20:00",28475,28485,28435,28450,10639]
["2021-01-25","18:40:00",28440,28440,28390,28430,683,null,null,null,null,null,null,null,"2021-01-25","18:40:00",28445,28445,28390,28430,12101]
["2021-01-25","19:00:00",28430,28450,28430,28440,164,null,null,null,null,null,null,null,"2021-01-25","19:00:00",28430,28450,28425,28435,4661]
["2021-01-25","19:20:00",28440,28460,28440,28450,188,null,null,null,null,null,null,null,"2021-01-25","19:20:00",28430,28465,28430,28455,4909]
["2021-01-25","19:40:00",28450,28460,28430,28440,216,null,null,null,null,null,null,null,"2021-01-25","19:40:00",28450,28465,28425,28435,5584]
["2021-01-25","20:00:00",28440,28460,28420,28420,323,null,null,null,null,null,null,null,"2021-01-25","20:00:00",28440,28465,28415,28420,5390]
["2021-01-25","20:20:00",28420,28440,28400,28420,587,null,null,null,null,null,null,null,"2021-01-25","20:20:00",28415,28440,28405,28420,9767]
["2021-01-25","20:40:00",28420,28460,28420,28450,253,null,null,null,null,null,null,null,"2021-01-25","20:40:00",28420,28455,28415,28450,4948]
["2021-01-25","21:00:00",28450,28450,28440,28450,215,null,null,null,null,null,null,null,"2021-01-25","21:00:00",28450,28460,28440,28445,4492]
["2021-01-25","21:20:00",28440,28450,28420,28440,441,null,null,null,null,null,null,null,"2021-01-25","21:20:00",28445,28450,28425,28440,5274]
["2021-01-25","21:40:00",28440,28460,28430,28450,435,null,null,null,null,null,null,null,"2021-01-25","21:40:00",28440,28465,28425,28455,6177]
["2021-01-25","22:00:00",28450,28470,28450,28460,264,null,null,null,null,null,null,null,"2021-01-25","22:00:00",28450,28470,28445,28455,6075]
["2021-01-25","22:20:00",28460,28460,28460,28460,183,null,null,null,null,null,null,null,"2021-01-25","22:20:00",28455,28470,28450,28470,3217]
["2021-01-25","22:40:00",28470,28510,28460,28500,413,null,null,null,null,null,null,null,"2021-01-25","22:40:00",28470,28510,28465,28505,10925]
["2021-01-25","23:00:00",28500,28520,28500,28520,295,null,null,null,null,null,null,null,"2021-01-25","23:00:00",28500,28530,28495,28520,7355]
["2021-01-25","23:20:00",28510,28540,28510,28540,534,null,null,null,null,null,null,null,"2021-01-25","23:20:00",28515,28545,28505,28535,10291]
["2021-01-25","23:40:00",28540,28560,28520,28560,817,null,null,null,null,null,null,null,"2021-01-25","23:40:00",28535,28570,28520,28555,14496]
["2021-01-25","00:00:00",28560,28570,28540,28550,342,null,null,null,null,null,null,null,"2021-01-25","00:00:00",28560,28570,28535,28545,7604]
["2021-01-25","00:20:00",28540,28540,28510,28510,452,null,null,null,null,null,null,null,"2021-01-25","00:20:00",28545,28545,28505,28510,9130]
["2021-01-25","00:40:00",28520,28540,28510,28540,370,null,null,null,null,null,null,null,"2021-01-25","00:40:00",28515,28545,28505,28540,7944]
["2021-01-25","01:00:00",28540,28560,28540,28550,348,null,null,null,null,null,null,null,"2021-01-25","01:00:00",28535,28565,28530,28545,6419]
["2021-01-25","01:20:00",28540,28570,28530,28570,380,null,null,null,null,null,null,null,"2021-01-25","01:20:00",28545,28575,28530,28575,6738]
["2021-01-25","01:40:00",28570,28610,28570,28610,429,null,null,null,null,null,null,null,"2021-01-25","01:40:00",28575,28605,28570,28600,7086]
["2021-01-25","02:00:00",28610,28630,28590,28620,458,null,null,null,null,null,null,null,"2021-01-25","02:00:00",28605,28630,28590,28620,8374]
["2021-01-25","02:20:00",28620,28640,28620,28620,218,null,null,null,null,null,null,null,"2021-01-25","02:20:00",28620,28640,28615,28625,3924]
["2021-01-25","02:40:00",28620,28630,28620,28630,176,null,null,null,null,null,null,null,"2021-01-25","02:40:00",28620,28640,28620,28630,2722]
["2021-01-25","03:00:00",28630,28640,28610,28620,194,null,null,null,null,null,null,null,"2021-01-25","03:00:00",28630,28645,28605,28615,4422]
["2021-01-25","03:20:00",28620,28640,28610,28640,97,null,null,null,null,null,null,null,"2021-01-25","03:20:00",28615,28645,28610,28645,2267]
["2021-01-25","03:40:00",28650,28650,28630,28630,134,null,null,null,null,null,null,null,"2021-01-25","03:40:00",28650,28655,28630,28630,2703]
["2021-01-25","04:00:00",28630,28650,28630,28640,107,null,null,null,null,null,null,null,"2021-01-25","04:00:00",28630,28645,28625,28645,1639]
["2021-01-25","04:20:00",28650,28650,28640,28640,151,null,null,null,null,null,null,null,"2021-01-25","04:20:00",28645,28660,28630,28635,2534]
["2021-01-25","04:40:00",28640,28640,28630,28640,97,null,null,null,null,null,null,null,"2021-01-25","04:40:00",28635,28645,28620,28640,2186]
["2021-01-25","05:00:00",28650,28650,28630,28630,110,null,null,null,null,null,null,null,"2021-01-25","05:00:00",28640,28650,28620,28625,1955]
["2021-01-25","05:20:00",28630,28640,28620,28630,198,null,null,null,null,null,null,null,"2021-01-25","05:20:00",28620,28635,28620,28630,2632]
["2021-01-25","08:45:00",28660,28720,28660,28690,1367,null,null,null,null,null,null,null,"2021-01-25","08:45:00",28660,28715,28660,28695,18709]
["2021-01-25","09:00:00",28690,28710,28550,28580,3378,null,null,null,null,null,null,null,"2021-01-25","09:00:00",28695,28705,28545,28585,50780]
["2021-01-25","09:20:00",28590,28670,28570,28660,1818,null,null,null,null,null,null,null,"2021-01-25","09:20:00",28585,28675,28575,28650,27794]
["2021-01-25","09:40:00",28660,28760,28640,28750,2766,null,null,null,null,null,null,null,"2021-01-25","09:40:00",28655,28765,28645,28755,32483]
["2021-01-25","10:00:00",28750,28760,28710,28740,1387,null,null,null,null,null,null,null,"2021-01-25","10:00:00",28750,28760,28700,28735,20626]
["2021-01-25","10:20:00",28730,28760,28710,28710,987,null,null,null,null,null,null,null,"2021-01-25","10:20:00",28730,28760,28710,28720,14778]
["2021-01-25","10:40:00",28720,28760,28690,28700,1113,null,null,null,null,null,null,null,"2021-01-25","10:40:00",28715,28760,28685,28700,17437]
["2021-01-25","11:00:00",28700,28730,28700,28720,750,null,null,null,null,null,null,null,"2021-01-25","11:00:00",28700,28735,28695,28725,10668]
["2021-01-25","11:20:00",28730,28750,28730,28740,1117,null,null,null,null,null,null,null,"2021-01-25","11:20:00",28725,28760,28720,28740,13367]
["2021-01-25","11:40:00",28750,28750,28720,28730,366,null,null,null,null,null,null,null,"2021-01-25","11:40:00",28740,28750,28720,28735,5308]
["2021-01-25","12:00:00",28730,28740,28720,28730,407,null,null,null,null,null,null,null,"2021-01-25","12:00:00",28735,28740,28715,28740,4600]
["2021-01-25","12:20:00",28740,28760,28720,28730,601,null,null,null,null,null,null,null,"2021-01-25","12:20:00",28740,28765,28715,28735,9402]
["2021-01-25","12:40:00",28730,28750,28700,28700,511,null,null,null,null,null,null,null,"2021-01-25","12:40:00",28735,28745,28705,28710,7150]
["2021-01-25","13:00:00",28710,28720,28700,28710,540,null,null,null,null,null,null,null,"2021-01-25","13:00:00",28710,28720,28705,28710,5413]
["2021-01-25","13:20:00",28710,28750,28700,28740,742,null,null,null,null,null,null,null,"2021-01-25","13:20:00",28710,28750,28700,28735,7559]
["2021-01-25","13:40:00",28740,28760,28700,28720,1139,null,null,null,null,null,null,null,"2021-01-25","13:40:00",28735,28755,28700,28715,10374]
["2021-01-25","14:00:00",28720,28730,28700,28720,621,null,null,null,null,null,null,null,"2021-01-25","14:00:00",28715,28730,28705,28720,7484]
["2021-01-25","14:20:00",28720,28720,28710,28710,635,null,null,null,null,null,null,null,"2021-01-25","14:20:00",28720,28725,28710,28715,8656]
["2021-01-25","14:40:00",28710,28790,28700,28790,1580,null,null,null,null,null,null,null,"2021-01-25","14:40:00",28715,28795,28705,28790,20150]
["2021-01-25","15:00:00",28790,28800,28760,28780,3550,null,null,null,null,null,null,null,"2021-01-25","15:00:00",28785,28800,28765,28780,20777]
["2021-01-26","16:30:00",28790,28810,28790,28790,546,null,null,null,null,null,null,null,"2021-01-26","16:30:00",28795,28815,28785,28790,7212]
["2021-01-26","16:40:00",28790,28820,28780,28810,352,null,null,null,null,null,null,null,"2021-01-26","16:40:00",28795,28815,28785,28810,5261]
["2021-01-26","17:00:00",28800,28800,28750,28760,508,null,null,null,null,null,null,null,"2021-01-26","17:00:00",28805,28810,28745,28750,11648]
["2021-01-26","17:20:00",28750,28780,28730,28780,532,null,null,null,null,null,null,null,"2021-01-26","17:20:00",28755,28785,28735,28780,9100]
["2021-01-26","17:40:00",28770,28770,28750,28750,290,null,null,null,null,null,null,null,"2021-01-26","17:40:00",28780,28780,28740,28755,5102]
["2021-01-26","18:00:00",28750,28780,28730,28760,414,null,null,null,null,null,null,null,"2021-01-26","18:00:00",28755,28775,28735,28750,6376]
["2021-01-26","18:20:00",28760,28770,28760,28760,104,null,null,null,null,null,null,null,"2021-01-26","18:20:00",28750,28770,28750,28760,3174]
["2021-01-26","18:40:00",28760,28760,28740,28740,216,null,null,null,null,null,null,null,"2021-01-26","18:40:00",28755,28765,28735,28740,5185]
["2021-01-26","19:00:00",28740,28740,28720,28730,370,null,null,null,null,null,null,null,"2021-01-26","19:00:00",28745,28745,28715,28735,6050]
["2021-01-26","19:20:00",28740,28760,28740,28760,237,null,null,null,null,null,null,null,"2021-01-26","19:20:00",28730,28770,28730,28770,4308]
["2021-01-26","19:40:00",28760,28770,28750,28760,108,null,null,null,null,null,null,null,"2021-01-26","19:40:00",28765,28770,28755,28765,2587]
["2021-01-26","20:00:00",28760,28770,28760,28770,106,null,null,null,null,null,null,null,"2021-01-26","20:00:00",28765,28770,28760,28765,2690]
["2021-01-26","20:20:00",28760,28760,28760,28760,38,null,null,null,null,null,null,null,"2021-01-26","20:20:00",28765,28770,28755,28765,1243]
["2021-01-26","20:40:00",28760,28760,28710,28730,942,null,null,null,null,null,null,null,"2021-01-26","20:40:00",28760,28765,28705,28725,14334]
["2021-01-26","21:00:00",28720,28720,28710,28720,336,null,null,null,null,null,null,null,"2021-01-26","21:00:00",28720,28730,28705,28715,7000]
["2021-01-26","21:20:00",28720,28720,28660,28670,789,null,null,null,null,null,null,null,"2021-01-26","21:20:00",28715,28720,28660,28675,11980]
["2021-01-26","21:40:00",28670,28680,28620,28640,709,null,null,null,null,null,null,null,"2021-01-26","21:40:00",28675,28680,28625,28640,16291]
["2021-01-26","22:00:00",28640,28660,28630,28650,673,null,null,null,null,null,null,null,"2021-01-26","22:00:00",28640,28660,28625,28645,12031]
["2021-01-26","22:20:00",28640,28640,28600,28600,885,null,null,null,null,null,null,null,"2021-01-26","22:20:00",28645,28645,28590,28595,15232]
["2021-01-26","22:40:00",28590,28650,28580,28640,763,null,null,null,null,null,null,null,"2021-01-26","22:40:00",28590,28650,28580,28640,12357]
["2021-01-26","23:00:00",28640,28660,28640,28650,258,null,null,null,null,null,null,null,"2021-01-26","23:00:00",28640,28660,28635,28660,5759]
["2021-01-26","23:20:00",28650,28680,28640,28660,638,null,null,null,null,null,null,null,"2021-01-26","23:20:00",28655,28680,28640,28650,12711]
["2021-01-26","23:40:00",28660,28670,28630,28650,873,null,null,null,null,null,null,null,"2021-01-26","23:40:00",28655,28675,28625,28650,13665]
["2021-01-26","00:00:00",28660,28710,28660,28710,807,null,null,null,null,null,null,null,"2021-01-26","00:00:00",28650,28715,28650,28710,15142]
["2021-01-26","00:20:00",28710,28730,28700,28700,636,null,null,null,null,null,null,null,"2021-01-26","00:20:00",28715,28725,28700,28705,10134]
["2021-01-26","00:40:00",28700,28710,28590,28590,1268,null,null,null,null,null,null,null,"2021-01-26","00:40:00",28700,28720,28585,28595,20459]
["2021-01-26","01:00:00",28590,28610,28470,28560,4225,null,null,null,null,null,null,null,"2021-01-26","01:00:00",28590,28615,28460,28555,75976]
["2021-01-26","01:20:00",28550,28600,28540,28600,1739,null,null,null,null,null,null,null,"2021-01-26","01:20:00",28555,28610,28535,28600,26497]
["2021-01-26","01:40:00",28600,28660,28600,28660,654,null,null,null,null,null,null,null,"2021-01-26","01:40:00",28600,28665,28595,28660,13790]
["2021-01-26","02:00:00",28670,28670,28600,28610,460,null,null,null,null,null,null,null,"2021-01-26","02:00:00",28665,28675,28605,28615,8908]
["2021-01-26","02:20:00",28610,28650,28600,28630,682,null,null,null,null,null,null,null,"2021-01-26","02:20:00",28610,28650,28590,28630,12726]
["2021-01-26","02:40:00",28640,28680,28640,28680,293,null,null,null,null,null,null,null,"2021-01-26","02:40:00",28630,28680,28630,28675,7304]
["2021-01-26","03:00:00",28680,28700,28660,28700,411,null,null,null,null,null,null,null,"2021-01-26","03:00:00",28670,28700,28655,28695,5853]
["2021-01-26","03:20:00",28690,28700,28690,28690,156,null,null,null,null,null,null,null,"2021-01-26","03:20:00",28690,28705,28680,28695,3676]
["2021-01-26","03:40:00",28690,28690,28670,28680,157,null,null,null,null,null,null,null,"2021-01-26","03:40:00",28690,28700,28665,28680,3476]
["2021-01-26","04:00:00",28680,28680,28660,28670,241,null,null,null,null,null,null,null,"2021-01-26","04:00:00",28680,28685,28650,28665,4639]
["2021-01-26","04:20:00",28670,28690,28670,28680,132,null,null,null,null,null,null,null,"2021-01-26","04:20:00",28670,28685,28660,28680,3003]
["2021-01-26","04:40:00",28680,28700,28680,28690,210,null,null,null,null,null,null,null,"2021-01-26","04:40:00",28675,28705,28670,28685,3495]
["2021-01-26","05:00:00",28690,28720,28680,28720,257,null,null,null,null,null,null,null,"2021-01-26","05:00:00",28685,28725,28680,28720,5321]
["2021-01-26","05:20:00",28720,28730,28710,28720,209,null,null,null,null,null,null,null,"2021-01-26","05:20:00",28720,28725,28710,28720,2448]
["2021-01-26","08:45:00",28750,28750,28690,28690,1026,null,null,null,null,null,null,null,"2021-01-26","08:45:00",28745,28760,28685,28685,13602]
["2021-01-26","09:00:00",28680,28720,28640,28660,2682,null,null,null,null,null,null,null,"2021-01-26","09:00:00",28685,28730,28640,28655,38245]
["2021-01-26","09:20:00",28660,28670,28620,28630,1530,null,null,null,null,null,null,null,"2021-01-26","09:20:00",28660,28680,28620,28630,26614]
["2021-01-26","09:40:00",28630,28660,28590,28620,1538,null,null,null,null,null,null,null,"2021-01-26","09:40:00",28630,28660,28590,28610,24355]
["2021-01-26","10:00:00",28620,28660,28590,28590,1513,null,null,null,null,null,null,null,"2021-01-26","10:00:00",28610,28660,28580,28595,21692]
["2021-01-26","10:20:00",28590,28620,28560,28610,1422,null,null,null,null,null,null,null,"2021-01-26","10:20:00",28595,28625,28565,28610,22108]
["2021-01-26","10:40:00",28610,28630,28590,28620,770,null,null,null,null,null,null,null,"2021-01-26","10:40:00",28610,28630,28585,28615,12038]
["2021-01-26","11:00:00",28620,28630,28580,28590,918,null,null,null,null,null,null,null,"2021-01-26","11:00:00",28615,28630,28575,28590,14007]
["2021-01-26","11:20:00",28590,28610,28540,28570,1253,null,null,null,null,null,null,null,"2021-01-26","11:20:00",28585,28615,28545,28565,17201]
["2021-01-26","11:40:00",28560,28570,28520,28550,994,null,null,null,null,null,null,null,"2021-01-26","11:40:00",28565,28575,28520,28545,11593]
["2021-01-26","12:00:00",28540,28580,28540,28570,339,null,null,null,null,null,null,null,"2021-01-26","12:00:00",28545,28580,28540,28570,5653]
["2021-01-26","12:20:00",28570,28570,28540,28550,959,null,null,null,null,null,null,null,"2021-01-26","12:20:00",28565,28575,28540,28555,13042]
["2021-01-26","12:40:00",28560,28610,28550,28610,1149,null,null,null,null,null,null,null,"2021-01-26","12:40:00",28555,28605,28550,28605,12820]
["2021-01-26","13:00:00",28600,28600,28570,28570,707,null,null,null,null,null,null,null,"2021-01-26","13:00:00",28605,28610,28570,28570,7572]
["2021-01-26","13:20:00",28560,28580,28510,28510,1696,null,null,null,null,null,null,null,"2021-01-26","13:20:00",28570,28580,28505,28515,19682]
["2021-01-26","13:40:00",28510,28540,28500,28540,1001,null,null,null,null,null,null,null,"2021-01-26","13:40:00",28510,28540,28505,28535,11227]
["2021-01-26","14:00:00",28540,28570,28520,28550,930,null,null,null,null,null,null,null,"2021-01-26","14:00:00",28535,28570,28520,28555,13588]
["2021-01-26","14:20:00",28560,28590,28540,28590,1178,null,null,null,null,null,null,null,"2021-01-26","14:20:00",28560,28595,28540,28590,12040]
["2021-01-26","14:40:00",28590,28590,28520,28520,1961,null,null,null,null,null,null,null,"2021-01-26","14:40:00",28595,28595,28520,28520,21587]
["2021-01-26","15:00:00",28530,28530,28510,28530,3755,null,null,null,null,null,null,null,"2021-01-26","15:00:00",28520,28535,28510,28530,17724]
["2021-01-27","16:30:00",28570,28570,28540,28540,500,null,null,null,null,null,null,null,"2021-01-27","16:30:00",28565,28575,28540,28545,6614]
["2021-01-27","16:40:00",28540,28580,28530,28570,429,null,null,null,null,null,null,null,"2021-01-27","16:40:00",28540,28580,28535,28570,6392]
["2021-01-27","17:00:00",28560,28640,28560,28640,1541,null,null,null,null,null,null,null,"2021-01-27","17:00:00",28570,28645,28570,28640,19664]
["2021-01-27","17:20:00",28640,28660,28620,28660,848,null,null,null,null,null,null,null,"2021-01-27","17:20:00",28640,28665,28625,28655,12774]
["2021-01-27","17:40:00",28650,28670,28640,28670,721,null,null,null,null,null,null,null,"2021-01-27","17:40:00",28655,28680,28645,28665,9509]
["2021-01-27","18:00:00",28670,28690,28670,28680,466,null,null,null,null,null,null,null,"2021-01-27","18:00:00",28665,28695,28665,28680,7403]
["2021-01-27","18:20:00",28690,28700,28680,28680,307,null,null,null,null,null,null,null,"2021-01-27","18:20:00",28685,28705,28670,28670,6870]
["2021-01-27","18:40:00",28670,28680,28660,28660,287,null,null,null,null,null,null,null,"2021-01-27","18:40:00",28670,28685,28655,28665,4758]
["2021-01-27","19:00:00",28670,28690,28660,28680,215,null,null,null,null,null,null,null,"2021-01-27","19:00:00",28670,28685,28655,28675,4170]
["2021-01-27","19:20:00",28680,28680,28660,28660,113,null,null,null,null,null,null,null,"2021-01-27","19:20:00",28680,28685,28650,28660,3082]
["2021-01-27","19:40:00",28660,28670,28640,28670,382,null,null,null,null,null,null,null,"2021-01-27","19:40:00",28660,28675,28640,28670,5582]
["2021-01-27","20:00:00",28670,28680,28660,28680,252,null,null,null,null,null,null,null,"2021-01-27","20:00:00",28670,28690,28660,28685,4550]
["2021-01-27","20:20:00",28680,28680,28680,28680,160,null,null,null,null,null,null,null,"2021-01-27","20:20:00",28680,28690,28675,28680,3127]
["2021-01-27","20:40:00",28680,28720,28680,28710,634,null,null,null,null,null,null,null,"2021-01-27","20:40:00",28685,28730,28680,28705,11120]
["2021-01-27","21:00:00",28710,28730,28710,28720,465,null,null,null,null,null,null,null,"2021-01-27","21:00:00",28710,28735,28705,28715,7050]
["2021-01-27","21:20:00",28720,28730,28700,28720,453,null,null,null,null,null,null,null,"2021-01-27","21:20:00",28715,28725,28705,28720,5070]
["2021-01-27","21:40:00",28720,28740,28720,28730,353,null,null,null,null,null,null,null,"2021-01-27","21:40:00",28720,28735,28715,28730,3632]
["2021-01-27","22:00:00",28730,28740,28720,28720,335,null,null,null,null,null,null,null,"2021-01-27","22:00:00",28730,28740,28715,28720,4529]
["2021-01-27","22:20:00",28720,28730,28700,28700,179,null,null,null,null,null,null,null,"2021-01-27","22:20:00",28720,28730,28700,28700,3042]
["2021-01-27","22:40:00",28710,28720,28710,28720,99,null,null,null,null,null,null,null,"2021-01-27","22:40:00",28700,28720,28700,28715,2030]
["2021-01-27","23:00:00",28720,28730,28710,28720,297,null,null,null,null,null,null,null,"2021-01-27","23:00:00",28710,28735,28710,28720,4543]
["2021-01-27","23:20:00",28720,28730,28700,28700,698,null,null,null,null,null,null,null,"2021-01-27","23:20:00",28725,28730,28695,28695,9021]
["2021-01-27","23:40:00",28700,28700,28680,28690,565,null,null,null,null,null,null,null,"2021-01-27","23:40:00",28695,28705,28675,28695,10288]
["2021-01-27","00:00:00",28700,28720,28680,28690,921,null,null,null,null,null,null,null,"2021-01-27","00:00:00",28695,28730,28675,28695,14941]
["2021-01-27","00:20:00",28690,28740,28690,28730,604,null,null,null,null,null,null,null,"2021-01-27","00:20:00",28695,28735,28685,28730,10452]
["2021-01-27","00:40:00",28730,28740,28710,28710,550,null,null,null,null,null,null,null,"2021-01-27","00:40:00",28730,28740,28705,28720,7548]
["2021-01-27","01:00:00",28720,28720,28690,28690,512,null,null,null,null,null,null,null,"2021-01-27","01:00:00",28720,28725,28685,28695,8378]
["2021-01-27","01:20:00",28700,28710,28690,28690,556,null,null,null,null,null,null,null,"2021-01-27","01:20:00",28695,28720,28685,28690,6038]
["2021-01-27","01:40:00",28690,28690,28670,28680,340,null,null,null,null,null,null,null,"2021-01-27","01:40:00",28690,28695,28670,28680,5227]
["2021-01-27","02:00:00",28680,28690,28680,28690,145,null,null,null,null,null,null,null,"2021-01-27","02:00:00",28680,28700,28680,28700,2834]
["2021-01-27","02:20:00",28700,28720,28700,28710,150,null,null,null,null,null,null,null,"2021-01-27","02:20:00",28700,28720,28695,28710,2505]
["2021-01-27","02:40:00",28710,28710,28700,28710,190,null,null,null,null,null,null,null,"2021-01-27","02:40:00",28710,28715,28695,28710,2887]
["2021-01-27","03:00:00",28710,28720,28710,28720,113,null,null,null,null,null,null,null,"2021-01-27","03:00:00",28705,28725,28700,28720,1820]
["2021-01-27","03:20:00",28720,28730,28720,28720,174,null,null,null,null,null,null,null,"2021-01-27","03:20:00",28715,28725,28710,28715,2096]
["2021-01-27","03:40:00",28720,28730,28720,28720,119,null,null,null,null,null,null,null,"2021-01-27","03:40:00",28720,28730,28715,28715,1568]
["2021-01-27","04:00:00",28720,28730,28720,28730,38,null,null,null,null,null,null,null,"2021-01-27","04:00:00",28715,28735,28715,28735,1064]
["2021-01-27","04:20:00",28740,28740,28720,28730,135,null,null,null,null,null,null,null,"2021-01-27","04:20:00",28730,28735,28710,28730,1614]
["2021-01-27","04:40:00",28720,28720,28710,28720,103,null,null,null,null,null,null,null,"2021-01-27","04:40:00",28725,28730,28710,28720,1920]
["2021-01-27","05:00:00",28720,28750,28720,28740,231,null,null,null,null,null,null,null,"2021-01-27","05:00:00",28720,28745,28710,28730,3852]
["2021-01-27","05:20:00",28730,28750,28720,28750,251,null,null,null,null,null,null,null,"2021-01-27","05:20:00",28730,28750,28725,28750,2666]
["2021-01-27","08:45:00",28710,28720,28670,28670,1320,null,null,null,null,null,null,null,"2021-01-27","08:45:00",28710,28720,28670,28675,16569]
["2021-01-27","09:00:00",28680,28720,28650,28700,2812,null,null,null,null,null,null,null,"2021-01-27","09:00:00",28675,28720,28645,28695,39595]
["2021-01-27","09:20:00",28700,28740,28670,28720,2686,null,null,null,null,null,null,null,"2021-01-27","09:20:00",28700,28735,28675,28715,29947]
["2021-01-27","09:40:00",28720,28730,28670,28690,1310,null,null,null,null,null,null,null,"2021-01-27","09:40:00",28720,28735,28665,28700,18005]
["2021-01-27","10:00:00",28700,28700,28650,28670,1265,null,null,null,null,null,null,null,"2021-01-27","10:00:00",28700,28705,28655,28675,13409]
["2021-01-27","10:20:00",28670,28690,28650,28660,1036,null,null,null,null,null,null,null,"2021-01-27","10:20:00",28670,28690,28650,28660,12978]
["2021-01-27","10:40:00",28660,28670,28600,28600,1411,null,null,null,null,null,null,null,"2021-01-27","10:40:00",28660,28675,28600,28600,22462]
["2021-01-27","11:00:00",28600,28600,28520,28560,2287,null,null,null,null,null,null,null,"2021-01-27","11:00:00",28600,28600,28525,28565,30430]
["2021-01-27","11:20:00",28560,28590,28550,28580,996,null,null,null,null,null,null,null,"2021-01-27","11:20:00",28565,28585,28545,28575,13383]
["2021-01-27","11:40:00",28580,28590,28560,28580,378,null,null,null,null,null,null,null,"2021-01-27","11:40:00",28575,28590,28555,28580,7108]
["2021-01-27","12:00:00",28570,28600,28560,28590,766,null,null,null,null,null,null,null,"2021-01-27","12:00:00",28575,28600,28555,28595,9977]
["2021-01-27","12:20:00",28600,28620,28580,28610,809,null,null,null,null,null,null,null,"2021-01-27","12:20:00",28595,28620,28580,28610,12495]
["2021-01-27","12:40:00",28620,28620,28600,28600,500,null,null,null,null,null,null,null,"2021-01-27","12:40:00",28615,28625,28600,28605,8650]
["2021-01-27","13:00:00",28600,28630,28600,28610,440,null,null,null,null,null,null,null,"2021-01-27","13:00:00",28600,28630,28600,28610,7490]
["2021-01-27","13:20:00",28600,28600,28570,28580,622,null,null,null,null,null,null,null,"2021-01-27","13:20:00",28605,28605,28575,28575,8726]
["2021-01-27","13:40:00",28570,28600,28570,28590,696,null,null,null,null,null,null,null,"2021-01-27","13:40:00",28575,28600,28565,28585,9798]
["2021-01-27","14:00:00",28580,28620,28580,28610,1139,null,null,null,null,null,null,null,"2021-01-27","14:00:00",28585,28620,28575,28610,11117]
["2021-01-27","14:20:00",28610,28610,28580,28600,624,null,null,null,null,null,null,null,"2021-01-27","14:20:00",28610,28615,28585,28600,9796]
["2021-01-27","14:40:00",28600,28630,28580,28630,1418,null,null,null,null,null,null,null,"2021-01-27","14:40:00",28595,28630,28575,28625,20615]
["2021-01-27","15:00:00",28620,28640,28610,28640,3255,null,null,null,null,null,null,null,"2021-01-27","15:00:00",28625,28645,28610,28640,17450]
["2021-01-28","16:30:00",28640,28640,28630,28630,197,null,null,null,null,null,null,null,"2021-01-28","16:30:00",28635,28645,28620,28625,4007]
["2021-01-28","16:40:00",28630,28640,28620,28620,194,null,null,null,null,null,null,null,"2021-01-28","16:40:00",28625,28635,28610,28625,3370]
["2021-01-28","17:00:00",28620,28620,28560,28620,911,null,null,null,null,null,null,null,"2021-01-28","17:00:00",28625,28625,28555,28615,16129]
["2021-01-28","17:20:00",28620,28640,28600,28630,252,null,null,null,null,null,null,null,"2021-01-28","17:20:00",28615,28635,28600,28630,7442]
["2021-01-28","17:40:00",28620,28630,28590,28600,263,null,null,null,null,null,null,null,"2021-01-28","17:40:00",28625,28630,28585,28600,5504]
["2021-01-28","18:00:00",28600,28630,28600,28630,308,null,null,null,null,null,null,null,"2021-01-28","18:00:00",28600,28635,28600,28635,6795]
["2021-01-28","18:20:00",28640,28640,28630,28630,175,null,null,null,null,null,null,null,"2021-01-28","18:20:00",28630,28640,28625,28625,3065]
["2021-01-28","18:40:00",28620,28620,28610,28620,174,null,null,null,null,null,null,null,"2021-01-28","18:40:00",28625,28625,28610,28620,3254]
["2021-01-28","19:00:00",28620,28620,28600,28600,393,null,null,null,null,null,null,null,"2021-01-28","19:00:00",28620,28620,28590,28605,6251]
["2021-01-28","19:20:00",28610,28620,28600,28610,148,null,null,null,null,null,null,null,"2021-01-28","19:20:00",28610,28620,28600,28610,3461]
["2021-01-28","19:40:00",28610,28620,28580,28580,288,null,null,null,null,null,null,null,"2021-01-28","19:40:00",28610,28615,28575,28580,5663]
["2021-01-28","20:00:00",28580,28580,28550,28580,360,null,null,null,null,null,null,null,"2021-01-28","20:00:00",28580,28585,28545,28575,10362]
["2021-01-28","20:20:00",28580,28580,28530,28540,347,null,null,null,null,null,null,null,"2021-01-28","20:20:00",28580,28585,28530,28545,7022]
["2021-01-28","20:40:00",28540,28550,28470,28490,1444,null,null,null,null,null,null,null,"2021-01-28","20:40:00",28550,28550,28470,28500,25222]
["2021-01-28","21:00:00",28500,28520,28440,28450,1550,null,null,null,null,null,null,null,"2021-01-28","21:00:00",28500,28520,28435,28450,23749]
["2021-01-28","21:20:00",28450,28480,28440,28450,823,null,null,null,null,null,null,null,"2021-01-28","21:20:00",28450,28475,28440,28450,16193]
["2021-01-28","21:40:00",28450,28460,28410,28420,982,null,null,null,null,null,null,null,"2021-01-28","21:40:00",28450,28465,28415,28420,18968]
["2021-01-28","22:00:00",28420,28500,28390,28480,1320,null,null,null,null,null,null,null,"2021-01-28","22:00:00",28425,28500,28390,28485,24741]
["2021-01-28","22:20:00",28480,28490,28440,28440,677,null,null,null,null,null,null,null,"2021-01-28","22:20:00",28480,28500,28435,28435,15161]
["2021-01-28","22:40:00",28440,28470,28430,28460,487,null,null,null,null,null,null,null,"2021-01-28","22:40:00",28440,28480,28430,28460,12231]
["2021-01-28","23:00:00",28460,28470,28370,28400,1092,null,null,null,null,null,null,null,"2021-01-28","23:00:00",28460,28470,28375,28410,19488]
["2021-01-28","23:20:00",28400,28470,28350,28380,1911,null,null,null,null,null,null,null,"2021-01-28","23:20:00",28410,28470,28350,28380,40301]
["2021-01-28","23:40:00",28370,28380,28280,28360,3220,null,null,null,null,null,null,null,"2021-01-28","23:40:00",28375,28385,28280,28365,61928]
["2021-01-28","00:00:00",28360,28430,28360,28420,1485,null,null,null,null,null,null,null,"2021-01-28","00:00:00",28365,28430,28355,28415,29780]
["2021-01-28","00:20:00",28420,28460,28390,28400,1770,null,null,null,null,null,null,null,"2021-01-28","00:20:00",28415,28460,28390,28400,31527]
["2021-01-28","00:40:00",28400,28470,28400,28460,674,null,null,null,null,null,null,null,"2021-01-28","00:40:00",28395,28470,28395,28460,15700]
["2021-01-28","01:00:00",28460,28460,28410,28420,507,null,null,null,null,null,null,null,"2021-01-28","01:00:00",28460,28465,28415,28420,11405]
["2021-01-28","01:20:00",28420,28450,28410,28450,538,null,null,null,null,null,null,null,"2021-01-28","01:20:00",28420,28455,28410,28450,13002]
["2021-01-28","01:40:00",28450,28470,28350,28360,862,null,null,null,null,null,null,null,"2021-01-28","01:40:00",28450,28475,28350,28360,17198]
["2021-01-28","02:00:00",28370,28420,28340,28420,683,null,null,null,null,null,null,null,"2021-01-28","02:00:00",28365,28425,28330,28420,13345]
["2021-01-28","02:20:00",28420,28440,28400,28440,443,null,null,null,null,null,null,null,"2021-01-28","02:20:00",28425,28445,28400,28440,8461]
["2021-01-28","02:40:00",28440,28460,28440,28460,458,null,null,null,null,null,null,null,"2021-01-28","02:40:00",28445,28470,28440,28460,8113]
["2021-01-28","03:00:00",28460,28460,28440,28450,316,null,null,null,null,null,null,null,"2021-01-28","03:00:00",28455,28465,28435,28450,5415]
["2021-01-28","03:20:00",28450,28460,28430,28430,201,null,null,null,null,null,null,null,"2021-01-28","03:20:00",28450,28470,28425,28435,5403]
["2021-01-28","03:40:00",28430,28430,28390,28400,280,null,null,null,null,null,null,null,"2021-01-28","03:40:00",28440,28440,28380,28410,5751]
["2021-01-28","04:00:00",28410,28440,28360,28360,529,null,null,null,null,null,null,null,"2021-01-28","04:00:00",28405,28440,28360,28360,10311]
["2021-01-28","04:20:00",28350,28390,28260,28290,1569,null,null,null,null,null,null,null,"2021-01-28","04:20:00",28360,28390,28260,28290,21991]
["2021-01-28","04:40:00",28290,28330,28240,28270,1453,null,null,null,null,null,null,null,"2021-01-28","04:40:00",28285,28335,28235,28270,24140]
["2021-01-28","05:00:00",28270,28310,28240,28290,1174,null,null,null,null,null,null,null,"2021-01-28","05:00:00",28270,28315,28235,28285,21241]
["2021-01-28","05:20:00",28290,28300,28230,28230,172,null,null,null,null,null,null,null,"2021-01-28","05:20:00",28280,28300,28235,28235,3432]
["2021-01-28","08:45:00",28040,28070,27870,27880,8683,null,null,null,null,null,null,null,"2021-01-28","08:45:00",28040,28070,27870,27880,53227]
["2021-01-28","09:00:00",27890,28170,27890,28170,7818,null,null,null,null,null,null,null,"2021-01-28","09:00:00",27885,28180,27880,28180,85320]
["2021-01-28","09:20:00",28180,28180,28080,28180,3640,null,null,null,null,null,null,null,"2021-01-28","09:20:00",28180,28185,28085,28180,47323]
["2021-01-28","09:40:00",28180,28220,28150,28180,2766,null,null,null,null,null,null,null,"2021-01-28","09:40:00",28185,28220,28150,28185,37163]
["2021-01-28","10:00:00",28180,28270,28170,28260,2290,null,null,null,null,null,null,null,"2021-01-28","10:00:00",28180,28265,28165,28260,35889]
["2021-01-28","10:20:00",28260,28270,28220,28260,1763,null,null,null,null,null,null,null,"2021-01-28","10:20:00",28260,28265,28220,28260,24514]
["2021-01-28","10:40:00",28260,28340,28260,28310,2614,null,null,null,null,null,null,null,"2021-01-28","10:40:00",28260,28345,28255,28305,32249]
["2021-01-28","11:00:00",28300,28340,28290,28310,1659,null,null,null,null,null,null,null,"2021-01-28","11:00:00",28305,28340,28290,28310,21971]
["2021-01-28","11:20:00",28310,28330,28270,28300,1535,null,null,null,null,null,null,null,"2021-01-28","11:20:00",28305,28340,28270,28300,21350]
["2021-01-28","11:40:00",28300,28300,28250,28300,1227,null,null,null,null,null,null,null,"2021-01-28","11:40:00",28295,28305,28255,28300,17161]
["2021-01-28","12:00:00",28300,28300,28230,28280,955,null,null,null,null,null,null,null,"2021-01-28","12:00:00",28300,28305,28230,28275,13394]
["2021-01-28","12:20:00",28280,28290,28240,28280,1470,null,null,null,null,null,null,null,"2021-01-28","12:20:00",28280,28290,28235,28280,21481]
["2021-01-28","12:40:00",28280,28290,28240,28270,1084,null,null,null,null,null,null,null,"2021-01-28","12:40:00",28285,28295,28235,28265,13918]
["2021-01-28","13:00:00",28260,28270,28240,28240,1316,null,null,null,null,null,null,null,"2021-01-28","13:00:00",28265,28275,28230,28240,14383]
["2021-01-28","13:20:00",28240,28240,28110,28120,2956,null,null,null,null,null,null,null,"2021-01-28","13:20:00",28240,28240,28110,28115,34040]
["2021-01-28","13:40:00",28120,28190,28120,28160,1461,null,null,null,null,null,null,null,"2021-01-28","13:40:00",28120,28190,28115,28170,21916]
["2021-01-28","14:00:00",28160,28260,28150,28230,2261,null,null,null,null,null,null,null,"2021-01-28","14:00:00",28165,28260,28145,28225,28318]
["2021-01-28","14:20:00",28230,28260,28210,28220,1477,null,null,null,null,null,null,null,"2021-01-28","14:20:00",28230,28265,28205,28225,17411]
["2021-01-28","14:40:00",28220,28220,28130,28160,3457,null,null,null,null,null,null,null,"2021-01-28","14:40:00",28220,28230,28125,28155,40360]
["2021-01-28","15:00:00",28160,28170,28050,28050,7528,null,null,null,null,null,null,null,"2021-01-28","15:00:00",28155,28170,28050,28050,36979]
["2021-01-29","16:30:00",28050,28050,27980,28020,1521,null,null,null,null,null,null,null,"2021-01-29","16:30:00",28055,28055,27980,28025,14585]
["2021-01-29","16:40:00",28020,28090,27980,28060,1336,null,null,null,null,null,null,null,"2021-01-29","16:40:00",28020,28085,27985,28065,17230]
["2021-01-29","17:00:00",28060,28110,28040,28050,2450,null,null,null,null,null,null,null,"2021-01-29","17:00:00",28060,28120,28035,28050,36148]
["2021-01-29","17:20:00",28050,28090,27960,27960,1663,null,null,null,null,null,null,null,"2021-01-29","17:20:00",28050,28095,27955,27960,25050]
["2021-01-29","17:40:00",27960,27970,27860,27880,2627,null,null,null,null,null,null,null,"2021-01-29","17:40:00",27960,27965,27855,27880,39478]
["2021-01-29","18:00:00",27880,27930,27850,27900,1268,null,null,null,null,null,null,null,"2021-01-29","18:00:00",27880,27940,27855,27890,26203]
["2021-01-29","18:20:00",27890,27900,27810,27850,1702,null,null,null,null,null,null,null,"2021-01-29","18:20:00",27890,27910,27810,27845,29972]
["2021-01-29","18:40:00",27840,27940,27840,27920,959,null,null,null,null,null,null,null,"2021-01-29","18:40:00",27850,27945,27830,27925,17757]
["2021-01-29","19:00:00",27930,28000,27880,27990,623,null,null,null,null,null,null,null,"2021-01-29","19:00:00",27925,27995,27880,27995,15488]
["2021-01-29","19:20:00",27990,28020,27980,28010,827,null,null,null,null,null,null,null,"2021-01-29","19:20:00",27990,28030,27980,28015,15949]
["2021-01-29","19:40:00",28010,28020,27980,27980,559,null,null,null,null,null,null,null,"2021-01-29","19:40:00",28015,28030,27975,27975,10583]
["2021-01-29","20:00:00",27980,28070,27970,28070,665,null,null,null,null,null,null,null,"2021-01-29","20:00:00",27975,28075,27965,28075,15485]
["2021-01-29","20:20:00",28070,28070,28030,28030,506,null,null,null,null,null,null,null,"2021-01-29","20:20:00",28075,28080,28020,28030,10869]
["2021-01-29","20:40:00",28020,28040,28010,28020,637,null,null,null,null,null,null,null,"2021-01-29","20:40:00",28025,28050,28010,28020,9688]
["2021-01-29","21:00:00",28020,28090,28020,28080,687,null,null,null,null,null,null,null,"2021-01-29","21:00:00",28020,28085,28010,28080,11512]
["2021-01-29","21:20:00",28080,28080,28050,28060,412,null,null,null,null,null,null,null,"2021-01-29","21:20:00",28080,28085,28050,28060,6210]
["2021-01-29","21:40:00",28060,28060,28030,28040,587,null,null,null,null,null,null,null,"2021-01-29","21:40:00",28060,28065,28025,28040,8958]
["2021-01-29","22:00:00",28040,28040,27990,27990,776,null,null,null,null,null,null,null,"2021-01-29","22:00:00",28040,28045,27985,27990,12875]
["2021-01-29","22:20:00",27990,28080,27990,28060,656,null,null,null,null,null,null,null,"2021-01-29","22:20:00",27990,28080,27990,28060,13024]
["2021-01-29","22:40:00",28070,28190,28070,28190,1811,null,null,null,null,null,null,null,"2021-01-29","22:40:00",28060,28200,28060,28190,29129]
["2021-01-29","23:00:00",28190,28240,28170,28200,1080,null,null,null,null,null,null,null,"2021-01-29","23:00:00",28190,28240,28175,28200,21695]
["2021-01-29","23:20:00",28200,28240,28180,28180,1292,null,null,null,null,null,null,null,"2021-01-29","23:20:00",28200,28245,28170,28180,22788]
["2021-01-29","23:40:00",28190,28330,28180,28240,2704,null,null,null,null,null,null,null,"2021-01-29","23:40:00",28185,28330,28185,28245,52667]
["2021-01-29","00:00:00",28250,28390,28240,28360,1893,null,null,null,null,null,null,null,"2021-01-29","00:00:00",28250,28390,28235,28360,39192]
["2021-01-29","00:20:00",28360,28390,28320,28340,1090,null,null,null,null,null,null,null,"2021-01-29","00:20:00",28360,28390,28310,28335,24141]
["2021-01-29","00:40:00",28340,28370,28290,28350,1051,null,null,null,null,null,null,null,"2021-01-29","00:40:00",28335,28375,28295,28355,19451]
["2021-01-29","01:00:00",28350,28440,28350,28400,1094,null,null,null,null,null,null,null,"2021-01-29","01:00:00",28355,28435,28355,28400,20486]
["2021-01-29","01:20:00",28400,28400,28360,28380,750,null,null,null,null,null,null,null,"2021-01-29","01:20:00",28395,28400,28355,28380,13719]
["2021-01-29","01:40:00",28380,28410,28370,28400,517,null,null,null,null,null,null,null,"2021-01-29","01:40:00",28380,28415,28375,28405,8235]
["2021-01-29","02:00:00",28410,28450,28410,28450,446,null,null,null,null,null,null,null,"2021-01-29","02:00:00",28405,28460,28405,28455,9695]
["2021-01-29","02:20:00",28460,28480,28460,28470,389,null,null,null,null,null,null,null,"2021-01-29","02:20:00",28455,28480,28455,28470,9551]
["2021-01-29","02:40:00",28470,28480,28450,28460,247,null,null,null,null,null,null,null,"2021-01-29","02:40:00",28470,28490,28450,28465,6732]
["2021-01-29","03:00:00",28460,28480,28450,28450,313,null,null,null,null,null,null,null,"2021-01-29","03:00:00",28460,28480,28440,28455,6898]
["2021-01-29","03:20:00",28450,28520,28450,28520,500,null,null,null,null,null,null,null,"2021-01-29","03:20:00",28455,28520,28450,28510,9640]
["2021-01-29","03:40:00",28510,28520,28500,28510,167,null,null,null,null,null,null,null,"2021-01-29","03:40:00",28515,28520,28495,28515,4899]
["2021-01-29","04:00:00",28520,28520,28470,28480,177,null,null,null,null,null,null,null,"2021-01-29","04:00:00",28520,28520,28470,28490,4793]
["2021-01-29","04:20:00",28480,28480,28450,28460,226,null,null,null,null,null,null,null,"2021-01-29","04:20:00",28485,28490,28445,28465,5131]
["2021-01-29","04:40:00",28470,28470,28450,28460,290,null,null,null,null,null,null,null,"2021-01-29","04:40:00",28470,28475,28445,28465,5562]
["2021-01-29","05:00:00",28460,28480,28450,28460,292,null,null,null,null,null,null,null,"2021-01-29","05:00:00",28460,28480,28440,28455,6819]
["2021-01-29","05:20:00",28460,28460,28440,28440,179,null,null,null,null,null,null,null,"2021-01-29","05:20:00",28455,28465,28440,28440,3479]
["2021-01-29","08:45:00",28300,28350,28280,28310,1719,null,null,null,null,null,null,null,"2021-01-29","08:45:00",28305,28350,28275,28305,21449]
["2021-01-29","09:00:00",28310,28330,28240,28250,3055,null,null,null,null,null,null,null,"2021-01-29","09:00:00",28305,28330,28240,28250,40684]
["2021-01-29","09:20:00",28250,28260,28130,28170,4078,null,null,null,null,null,null,null,"2021-01-29","09:20:00",28250,28265,28125,28175,39119]
["2021-01-29","09:40:00",28170,28180,28110,28130,2608,null,null,null,null,null,null,null,"2021-01-29","09:40:00",28175,28190,28115,28130,29496]
["2021-01-29","10:00:00",28130,28270,28130,28250,2926,null,null,null,null,null,null,null,"2021-01-29","10:00:00",28130,28280,28125,28260,38293]
["2021-01-29","10:20:00",28260,28300,28230,28230,2466,null,null,null,null,null,null,null,"2021-01-29","10:20:00",28260,28305,28230,28235,32095]
["2021-01-29","10:40:00",28230,28260,28140,28150,2301,null,null,null,null,null,null,null,"2021-01-29","10:40:00",28235,28265,28135,28145,31912]
["2021-01-29","11:00:00",28150,28180,28130,28140,1576,null,null,null,null,null,null,null,"2021-01-29","11:00:00",28145,28180,28125,28140,20014]
["2021-01-29","11:20:00",28140,28140,28090,28090,1404,null,null,null,null,null,null,null,"2021-01-29","11:20:00",28140,28145,28085,28085,20456]
["2021-01-29","11:40:00",28080,28130,28070,28110,906,null,null,null,null,null,null,null,"2021-01-29","11:40:00",28085,28140,28065,28110,14513]
["2021-01-29","12:00:00",28120,28120,28070,28070,734,null,null,null,null,null,null,null,"2021-01-29","12:00:00",28115,28125,28060,28065,9333]
["2021-01-29","12:20:00",28060,28070,27960,27960,3131,null,null,null,null,null,null,null,"2021-01-29","12:20:00",28065,28080,27960,27965,34537]
["2021-01-29","12:40:00",27970,27980,27860,27870,3810,null,null,null,null,null,null,null,"2021-01-29","12:40:00",27965,27985,27865,27865,43343]
["2021-01-29","13:00:00",27870,27910,27640,27650,6312,null,null,null,null,null,null,null,"2021-01-29","13:00:00",27870,27920,27640,27655,62758]
["2021-01-29","13:20:00",27660,27770,27660,27720,3455,null,null,null,null,null,null,null,"2021-01-29","13:20:00",27655,27775,27655,27720,43611]
["2021-01-29","13:40:00",27730,27790,27680,27750,2401,null,null,null,null,null,null,null,"2021-01-29","13:40:00",27720,27790,27680,27745,31319]
["2021-01-29","14:00:00",27740,27750,27680,27690,2585,null,null,null,null,null,null,null,"2021-01-29","14:00:00",27745,27750,27685,27690,31900]
["2021-01-29","14:20:00",27690,27720,27630,27670,3007,null,null,null,null,null,null,null,"2021-01-29","14:20:00",27685,27725,27635,27675,34692]
["2021-01-29","14:40:00",27670,27720,27620,27630,3815,null,null,null,null,null,null,null,"2021-01-29","14:40:00",27675,27725,27615,27625,37352]
["2021-01-29","15:00:00",27630,27650,27570,27570,8180,null,null,null,null,null,null,null,"2021-01-29","15:00:00",27625,27660,27570,27570,37171]
["2021-02-01","16:30:00",27670,27700,27600,27700,1571,null,null,null,null,null,null,null,"2021-02-01","16:30:00",27670,27710,27595,27700,20369]
["2021-02-01","16:40:00",27700,27730,27670,27690,986,null,null,null,null,null,null,null,"2021-02-01","16:40:00",27700,27730,27670,27690,15066]
["2021-02-01","17:00:00",27680,27710,27620,27700,2010,null,null,null,null,null,null,null,"2021-02-01","17:00:00",27685,27720,27615,27700,30981]
["2021-02-01","17:20:00",27700,27790,27700,27790,1427,null,null,null,null,null,null,null,"2021-02-01","17:20:00",27700,27790,27695,27790,22037]
["2021-02-01","17:40:00",27790,27820,27780,27800,764,null,null,null,null,null,null,null,"2021-02-01","17:40:00",27785,27830,27780,27795,15824]
["2021-02-01","18:00:00",27790,27840,27760,27760,1054,null,null,null,null,null,null,null,"2021-02-01","18:00:00",27790,27850,27760,27760,15369]
["2021-02-01","18:20:00",27760,27860,27750,27840,762,null,null,null,null,null,null,null,"2021-02-01","18:20:00",27760,27870,27750,27840,15273]
["2021-02-01","18:40:00",27840,27840,27790,27800,524,null,null,null,null,null,null,null,"2021-02-01","18:40:00",27840,27840,27780,27795,11244]
["2021-02-01","19:00:00",27790,27810,27750,27760,816,null,null,null,null,null,null,null,"2021-02-01","19:00:00",27795,27800,27745,27755,11358]
["2021-02-01","19:20:00",27750,27780,27740,27770,472,null,null,null,null,null,null,null,"2021-02-01","19:20:00",27755,27780,27735,27765,8746]
["2021-02-01","19:40:00",27770,27820,27760,27820,423,null,null,null,null,null,null,null,"2021-02-01","19:40:00",27765,27825,27760,27815,8416]
["2021-02-01","20:00:00",27810,27840,27790,27840,578,null,null,null,null,null,null,null,"2021-02-01","20:00:00",27810,27845,27780,27840,11350]
["2021-02-01","20:20:00",27840,27940,27830,27920,1324,null,null,null,null,null,null,null,"2021-02-01","20:20:00",27840,27940,27835,27925,20784]
["2021-02-01","20:40:00",27920,27930,27880,27890,853,null,null,null,null,null,null,null,"2021-02-01","20:40:00",27920,27940,27875,27890,14735]
["2021-02-01","21:00:00",27890,27900,27870,27880,549,null,null,null,null,null,null,null,"2021-02-01","21:00:00",27890,27900,27870,27880,9666]
["2021-02-01","21:20:00",27890,27920,27850,27850,586,null,null,null,null,null,null,null,"2021-02-01","21:20:00",27885,27920,27845,27850,11755]
["2021-02-01","21:40:00",27850,27860,27830,27840,487,null,null,null,null,null,null,null,"2021-02-01","21:40:00",27850,27860,27825,27840,10066]
["2021-02-01","22:00:00",27840,27880,27700,27830,2952,null,null,null,null,null,null,null,"2021-02-01","22:00:00",27840,27880,27695,27835,57474]
["2021-02-01","22:20:00",27840,27930,27810,27920,855,null,null,null,null,null,null,null,"2021-02-01","22:20:00",27835,27930,27810,27915,19266]
["2021-02-01","22:40:00",27920,27980,27920,27930,1034,null,null,null,null,null,null,null,"2021-02-01","22:40:00",27915,27980,27910,27935,23674]
["2021-02-01","23:00:00",27930,28000,27920,27990,1058,null,null,null,null,null,null,null,"2021-02-01","23:00:00",27930,28005,27925,27990,17574]
["2021-02-01","23:20:00",27990,28030,27940,27940,2028,null,null,null,null,null,null,null,"2021-02-01","23:20:00",27990,28025,27935,27945,33981]
["2021-02-01","23:40:00",27940,27990,27900,27980,1179,null,null,null,null,null,null,null,"2021-02-01","23:40:00",27940,28000,27900,27980,33697]
["2021-02-01","00:00:00",27980,28060,27970,28020,1113,null,null,null,null,null,null,null,"2021-02-01","00:00:00",27980,28055,27960,28020,28894]
["2021-02-01","00:20:00",28020,28070,28020,28040,842,null,null,null,null,null,null,null,"2021-02-01","00:20:00",28020,28070,28015,28035,19278]
["2021-02-01","00:40:00",28040,28040,27980,27990,728,null,null,null,null,null,null,null,"2021-02-01","00:40:00",28035,28040,27985,28000,15077]
["2021-02-01","01:00:00",28000,28000,27870,27870,1635,null,null,null,null,null,null,null,"2021-02-01","01:00:00",28000,28010,27870,27875,25783]
["2021-02-01","01:20:00",27870,27910,27810,27840,1320,null,null,null,null,null,null,null,"2021-02-01","01:20:00",27870,27905,27805,27845,28429]
["2021-02-01","01:40:00",27840,27860,27810,27840,409,null,null,null,null,null,null,null,"2021-02-01","01:40:00",27845,27865,27805,27850,11749]
["2021-02-01","02:00:00",27840,27860,27750,27760,632,null,null,null,null,null,null,null,"2021-02-01","02:00:00",27845,27855,27755,27765,14455]
["2021-02-01","02:20:00",27760,27780,27670,27680,675,null,null,null,null,null,null,null,"2021-02-01","02:20:00",27765,27780,27670,27685,19275]
["2021-02-01","02:40:00",27690,27730,27620,27660,1028,null,null,null,null,null,null,null,"2021-02-01","02:40:00",27690,27735,27620,27655,24522]
["2021-02-01","03:00:00",27650,27730,27640,27650,933,null,null,null,null,null,null,null,"2021-02-01","03:00:00",27655,27735,27635,27650,22035]
["2021-02-01","03:20:00",27650,27780,27650,27760,682,null,null,null,null,null,null,null,"2021-02-01","03:20:00",27645,27785,27640,27755,16693]
["2021-02-01","03:40:00",27750,27790,27710,27730,742,null,null,null,null,null,null,null,"2021-02-01","03:40:00",27750,27790,27710,27720,14625]
["2021-02-01","04:00:00",27720,27800,27710,27780,560,null,null,null,null,null,null,null,"2021-02-01","04:00:00",27720,27800,27720,27790,13812]
["2021-02-01","04:20:00",27790,27790,27710,27730,381,null,null,null,null,null,null,null,"2021-02-01","04:20:00",27785,27795,27705,27730,9594]
["2021-02-01","04:40:00",27720,27760,27690,27730,463,null,null,null,null,null,null,null,"2021-02-01","04:40:00",27725,27770,27690,27720,11049]
["2021-02-01","05:00:00",27730,27870,27730,27870,603,null,null,null,null,null,null,null,"2021-02-01","05:00:00",27725,27875,27720,27870,13666]
["2021-02-01","05:20:00",27870,27870,27820,27820,260,null,null,null,null,null,null,null,"2021-02-01","05:20:00",27865,27875,27820,27820,3536]
["2021-02-01","08:45:00",27670,27690,27580,27630,2418,null,null,null,null,null,null,null,"2021-02-01","08:45:00",27670,27695,27575,27635,25231]
["2021-02-01","09:00:00",27630,27870,27600,27870,5599,null,null,null,null,null,null,null,"2021-02-01","09:00:00",27630,27870,27600,27865,54998]
["2021-02-01","09:20:00",27870,27940,27830,27850,3215,null,null,null,null,null,null,null,"2021-02-01","09:20:00",27870,27935,27835,27850,34808]
["2021-02-01","09:40:00",27850,27930,27850,27900,1988,null,null,null,null,null,null,null,"2021-02-01","09:40:00",27850,27925,27840,27900,23088]
["2021-02-01","10:00:00",27900,27930,27870,27870,1927,null,null,null,null,null,null,null,"2021-02-01","10:00:00",27900,27925,27865,27865,18378]
["2021-02-01","10:20:00",27870,27950,27870,27940,1582,null,null,null,null,null,null,null,"2021-02-01","10:20:00",27870,27945,27865,27935,17098]
["2021-02-01","10:40:00",27930,27940,27860,27870,1857,null,null,null,null,null,null,null,"2021-02-01","10:40:00",27935,27940,27865,27870,15516]
["2021-02-01","11:00:00",27870,27920,27870,27900,1060,null,null,null,null,null,null,null,"2021-02-01","11:00:00",27870,27920,27870,27895,11427]
["2021-02-01","11:20:00",27900,27920,27840,27840,1612,null,null,null,null,null,null,null,"2021-02-01","11:20:00",27895,27925,27835,27840,15790]
["2021-02-01","11:40:00",27850,27890,27840,27870,854,null,null,null,null,null,null,null,"2021-02-01","11:40:00",27840,27890,27840,27875,9900]
["2021-02-01","12:00:00",27880,27900,27870,27900,437,null,null,null,null,null,null,null,"2021-02-01","12:00:00",27880,27905,27875,27900,6364]
["2021-02-01","12:20:00",27900,27980,27900,27950,1775,null,null,null,null,null,null,null,"2021-02-01","12:20:00",27900,27975,27895,27950,23163]
["2021-02-01","12:40:00",27940,28010,27940,27990,2369,null,null,null,null,null,null,null,"2021-02-01","12:40:00",27945,28010,27945,27990,22258]
["2021-02-01","13:00:00",27990,28000,27970,27990,1189,null,null,null,null,null,null,null,"2021-02-01","13:00:00",27990,28005,27970,27985,11240]
["2021-02-01","13:20:00",27990,28040,27990,28020,1229,null,null,null,null,null,null,null,"2021-02-01","13:20:00",27985,28040,27985,28015,14188]
["2021-02-01","13:40:00",28020,28050,28020,28040,862,null,null,null,null,null,null,null,"2021-02-01","13:40:00",28015,28050,28010,28040,10369]
["2021-02-01","14:00:00",28040,28050,28000,28040,1314,null,null,null,null,null,null,null,"2021-02-01","14:00:00",28035,28055,28005,28035,13628]
["2021-02-01","14:20:00",28040,28060,28020,28030,1094,null,null,null,null,null,null,null,"2021-02-01","14:20:00",28035,28055,28010,28030,13050]
["2021-02-01","14:40:00",28030,28100,28020,28070,3402,null,null,null,null,null,null,null,"2021-02-01","14:40:00",28030,28095,28015,28070,27106]
["2021-02-01","15:00:00",28070,28140,28060,28140,6114,null,null,null,null,null,null,null,"2021-02-01","15:00:00",28065,28140,28055,28140,35524]
["2021-02-02","16:30:00",28140,28170,28110,28120,1060,null,null,null,null,null,null,null,"2021-02-02","16:30:00",28140,28180,28110,28125,14052]
["2021-02-02","16:40:00",28120,28120,28090,28120,516,null,null,null,null,null,null,null,"2021-02-02","16:40:00",28125,28125,28090,28125,8125]
["2021-02-02","17:00:00",28120,28180,28070,28130,1309,null,null,null,null,null,null,null,"2021-02-02","17:00:00",28120,28180,28070,28135,19726]
["2021-02-02","17:20:00",28140,28140,28050,28100,917,null,null,null,null,null,null,null,"2021-02-02","17:20:00",28135,28140,28055,28100,14869]
["2021-02-02","17:40:00",28100,28190,28090,28170,770,null,null,null,null,null,null,null,"2021-02-02","17:40:00",28100,28195,28090,28175,13874]
["2021-02-02","18:00:00",28170,28230,28150,28190,615,null,null,null,null,null,null,null,"2021-02-02","18:00:00",28175,28225,28150,28195,14450]
["2021-02-02","18:20:00",28190,28220,28190,28190,622,null,null,null,null,null,null,null,"2021-02-02","18:20:00",28190,28225,28185,28195,9077]
["2021-02-02","18:40:00",28190,28190,28170,28180,336,null,null,null,null,null,null,null,"2021-02-02","18:40:00",28190,28200,28165,28185,6980]
["2021-02-02","19:00:00",28190,28190,28180,28190,118,null,null,null,null,null,null,null,"2021-02-02","19:00:00",28185,28200,28180,28185,4248]
["2021-02-02","19:20:00",28190,28200,28180,28190,330,null,null,null,null,null,null,null,"2021-02-02","19:20:00",28190,28205,28175,28190,4816]
["2021-02-02","19:40:00",28190,28210,28150,28160,410,null,null,null,null,null,null,null,"2021-02-02","19:40:00",28190,28215,28155,28160,8024]
["2021-02-02","20:00:00",28160,28210,28160,28200,273,null,null,null,null,null,null,null,"2021-02-02","20:00:00",28160,28205,28155,28190,5212]
["2021-02-02","20:20:00",28200,28280,28200,28240,908,null,null,null,null,null,null,null,"2021-02-02","20:20:00",28195,28270,28195,28235,17427]
["2021-02-02","20:40:00",28240,28240,28200,28200,343,null,null,null,null,null,null,null,"2021-02-02","20:40:00",28235,28245,28205,28210,7653]
["2021-02-02","21:00:00",28210,28240,28200,28210,282,null,null,null,null,null,null,null,"2021-02-02","21:00:00",28210,28230,28200,28215,4849]
["2021-02-02","21:20:00",28220,28240,28210,28220,228,null,null,null,null,null,null,null,"2021-02-02","21:20:00",28220,28230,28210,28220,5053]
["2021-02-02","21:40:00",28220,28240,28190,28190,415,null,null,null,null,null,null,null,"2021-02-02","21:40:00",28220,28240,28185,28190,6851]
["2021-02-02","22:00:00",28190,28200,28190,28190,152,null,null,null,null,null,null,null,"2021-02-02","22:00:00",28195,28210,28190,28190,3718]
["2021-02-02","22:20:00",28200,28200,28170,28200,234,null,null,null,null,null,null,null,"2021-02-02","22:20:00",28195,28200,28170,28195,5703]
["2021-02-02","22:40:00",28200,28200,28160,28170,150,null,null,null,null,null,null,null,"2021-02-02","22:40:00",28200,28200,28160,28165,4038]
["2021-02-02","23:00:00",28170,28180,28160,28180,359,null,null,null,null,null,null,null,"2021-02-02","23:00:00",28170,28185,28160,28180,6170]
["2021-02-02","23:20:00",28180,28200,28140,28170,914,null,null,null,null,null,null,null,"2021-02-02","23:20:00",28180,28200,28140,28165,17307]
["2021-02-02","23:40:00",28170,28170,28110,28150,1135,null,null,null,null,null,null,null,"2021-02-02","23:40:00",28170,28180,28110,28145,19169]
["2021-02-02","00:00:00",28140,28150,28100,28140,1052,null,null,null,null,null,null,null,"2021-02-02","00:00:00",28145,28155,28100,28145,23977]
["2021-02-02","00:20:00",28140,28190,28140,28150,643,null,null,null,null,null,null,null,"2021-02-02","00:20:00",28145,28185,28135,28155,12850]
["2021-02-02","00:40:00",28160,28190,28130,28150,710,null,null,null,null,null,null,null,"2021-02-02","00:40:00",28155,28190,28130,28150,9827]
["2021-02-02","01:00:00",28150,28170,28120,28170,420,null,null,null,null,null,null,null,"2021-02-02","01:00:00",28145,28180,28120,28175,7593]
["2021-02-02","01:20:00",28170,28210,28170,28200,894,null,null,null,null,null,null,null,"2021-02-02","01:20:00",28175,28205,28165,28200,10934]
["2021-02-02","01:40:00",28200,28230,28180,28180,455,null,null,null,null,null,null,null,"2021-02-02","01:40:00",28200,28225,28185,28185,8798]
["2021-02-02","02:00:00",28190,28210,28190,28200,254,null,null,null,null,null,null,null,"2021-02-02","02:00:00",28190,28215,28190,28200,5879]
["2021-02-02","02:20:00",28200,28200,28180,28180,177,null,null,null,null,null,null,null,"2021-02-02","02:20:00",28200,28205,28185,28185,2155]
["2021-02-02","02:40:00",28180,28230,28170,28220,249,null,null,null,null,null,null,null,"2021-02-02","02:40:00",28190,28230,28175,28230,4677]
["2021-02-02","03:00:00",28230,28230,28210,28220,159,null,null,null,null,null,null,null,"2021-02-02","03:00:00",28230,28235,28215,28230,2820]
["2021-02-02","03:20:00",28230,28250,28230,28230,284,null,null,null,null,null,null,null,"2021-02-02","03:20:00",28225,28250,28220,28225,3770]
["2021-02-02","03:40:00",28230,28230,28210,28220,140,null,null,null,null,null,null,null,"2021-02-02","03:40:00",28230,28235,28200,28220,2814]
["2021-02-02","04:00:00",28220,28250,28210,28240,268,null,null,null,null,null,null,null,"2021-02-02","04:00:00",28225,28255,28205,28245,4288]
["2021-02-02","04:20:00",28250,28250,28230,28250,152,null,null,null,null,null,null,null,"2021-02-02","04:20:00",28245,28260,28235,28255,2034]
["2021-02-02","04:40:00",28250,28290,28240,28250,428,null,null,null,null,null,null,null,"2021-02-02","04:40:00",28255,28285,28235,28260,5656]
["2021-02-02","05:00:00",28260,28280,28260,28270,240,null,null,null,null,null,null,null,"2021-02-02","05:00:00",28255,28285,28255,28275,3928]
["2021-02-02","05:20:00",28270,28270,28250,28250,147,null,null,null,null,null,null,null,"2021-02-02","05:20:00",28275,28275,28245,28255,2914]
["2021-02-02","08:45:00",28300,28320,28240,28240,2248,null,null,null,null,null,null,null,"2021-02-02","08:45:00",28300,28320,28235,28240,17353]
["2021-02-02","09:00:00",28240,28250,28070,28130,5018,null,null,null,null,null,null,null,"2021-02-02","09:00:00",28235,28240,28070,28140,60225]
["2021-02-02","09:20:00",28140,28160,28070,28090,2727,null,null,null,null,null,null,null,"2021-02-02","09:20:00",28135,28165,28075,28090,32626]
["2021-02-02","09:40:00",28090,28150,28080,28150,1358,null,null,null,null,null,null,null,"2021-02-02","09:40:00",28090,28150,28075,28145,16106]
["2021-02-02","10:00:00",28150,28270,28150,28260,2732,null,null,null,null,null,null,null,"2021-02-02","10:00:00",28150,28265,28145,28260,33700]
["2021-02-02","10:20:00",28260,28290,28250,28280,2656,null,null,null,null,null,null,null,"2021-02-02","10:20:00",28260,28290,28245,28275,25948]
["2021-02-02","10:40:00",28280,28290,28260,28280,1221,null,null,null,null,null,null,null,"2021-02-02","10:40:00",28280,28300,28260,28280,16688]
["2021-02-02","11:00:00",28290,28300,28230,28260,1254,null,null,null,null,null,null,null,"2021-02-02","11:00:00",28285,28295,28230,28265,14550]
["2021-02-02","11:20:00",28270,28380,28260,28360,2095,null,null,null,null,null,null,null,"2021-02-02","11:20:00",28265,28380,28265,28370,28188]
["2021-02-02","11:40:00",28367,28380,28340,28350,1257,null,null,null,null,null,null,null,"2021-02-02","11:40:00",28365,28380,28335,28355,11790]
["2021-02-02","12:00:00",28360,28360,28320,28350,873,null,null,null,null,null,null,null,"2021-02-02","12:00:00",28355,28370,28325,28345,8780]
["2021-02-02","12:20:00",28350,28360,28300,28350,1481,null,null,null,null,null,null,null,"2021-02-02","12:20:00",28345,28365,28300,28350,18475]
["2021-02-02","12:40:00",28350,28350,28300,28320,1197,null,null,null,null,null,null,null,"2021-02-02","12:40:00",28345,28355,28295,28320,14692]
["2021-02-02","13:00:00",28320,28340,28280,28340,1103,null,null,null,null,null,null,null,"2021-02-02","13:00:00",28325,28345,28280,28335,16278]
["2021-02-02","13:20:00",28340,28350,28290,28300,867,null,null,null,null,null,null,null,"2021-02-02","13:20:00",28335,28350,28295,28300,13679]
["2021-02-02","13:40:00",28310,28330,28290,28300,709,null,null,null,null,null,null,null,"2021-02-02","13:40:00",28300,28330,28290,28305,10889]
["2021-02-02","14:00:00",28310,28320,28280,28290,888,null,null,null,null,null,null,null,"2021-02-02","14:00:00",28305,28325,28280,28295,12735]
["2021-02-02","14:20:00",28300,28340,28290,28310,1187,null,null,null,null,null,null,null,"2021-02-02","14:20:00",28300,28345,28290,28310,15614]
["2021-02-02","14:40:00",28310,28350,28300,28350,1817,null,null,null,null,null,null,null,"2021-02-02","14:40:00",28305,28350,28295,28350,16630]
["2021-02-02","15:00:00",28350,28360,28300,28360,5117,null,null,null,null,null,null,null,"2021-02-02","15:00:00",28345,28360,28300,28360,28129]
["2021-02-03","16:30:00",28290,28320,28290,28310,538,null,null,null,null,null,null,null,"2021-02-03","16:30:00",28290,28315,28280,28310,8853]
["2021-02-03","16:40:00",28320,28330,28270,28290,586,null,null,null,null,null,null,null,"2021-02-03","16:40:00",28310,28325,28270,28295,9538]
["2021-02-03","17:00:00",28290,28370,28260,28360,1168,null,null,null,null,null,null,null,"2021-02-03","17:00:00",28295,28370,28260,28365,19252]
["2021-02-03","17:20:00",28360,28390,28340,28350,782,null,null,null,null,null,null,null,"2021-02-03","17:20:00",28365,28395,28340,28350,13989]
["2021-02-03","17:40:00",28350,28360,28320,28340,346,null,null,null,null,null,null,null,"2021-02-03","17:40:00",28345,28360,28320,28345,7895]
["2021-02-03","18:00:00",28340,28380,28340,28350,353,null,null,null,null,null,null,null,"2021-02-03","18:00:00",28345,28385,28335,28350,9305]
["2021-02-03","18:20:00",28350,28370,28350,28360,229,null,null,null,null,null,null,null,"2021-02-03","18:20:00",28350,28375,28345,28365,4910]
["2021-02-03","18:40:00",28360,28420,28350,28390,689,null,null,null,null,null,null,null,"2021-02-03","18:40:00",28360,28420,28355,28390,12403]
["2021-02-03","19:00:00",28390,28400,28380,28380,204,null,null,null,null,null,null,null,"2021-02-03","19:00:00",28395,28405,28370,28375,4539]
["2021-02-03","19:20:00",28380,28390,28380,28390,184,null,null,null,null,null,null,null,"2021-02-03","19:20:00",28380,28395,28370,28390,3998]
["2021-02-03","19:40:00",28390,28400,28380,28380,257,null,null,null,null,null,null,null,"2021-02-03","19:40:00",28390,28405,28375,28385,4617]
["2021-02-03","20:00:00",28380,28390,28360,28360,219,null,null,null,null,null,null,null,"2021-02-03","20:00:00",28380,28390,28355,28365,4243]
["2021-02-03","20:20:00",28360,28360,28340,28340,215,null,null,null,null,null,null,null,"2021-02-03","20:20:00",28365,28365,28340,28340,3443]
["2021-02-03","20:40:00",28350,28360,28330,28330,160,null,null,null,null,null,null,null,"2021-02-03","20:40:00",28345,28360,28330,28330,4283]
["2021-02-03","21:00:00",28330,28350,28330,28350,175,null,null,null,null,null,null,null,"2021-02-03","21:00:00",28330,28355,28320,28345,4751]
["2021-02-03","21:20:00",28350,28370,28350,28350,135,null,null,null,null,null,null,null,"2021-02-03","21:20:00",28340,28370,28340,28350,3463]
["2021-02-03","21:40:00",28350,28350,28340,28350,79,null,null,null,null,null,null,null,"2021-02-03","21:40:00",28350,28355,28335,28345,3066]
["2021-02-03","22:00:00",28340,28360,28340,28350,80,null,null,null,null,null,null,null,"2021-02-03","22:00:00",28340,28360,28340,28345,2375]
["2021-02-03","22:20:00",28350,28350,28340,28350,106,null,null,null,null,null,null,null,"2021-02-03","22:20:00",28345,28355,28335,28340,2803]
["2021-02-03","22:40:00",28340,28360,28330,28350,217,null,null,null,null,null,null,null,"2021-02-03","22:40:00",28345,28365,28330,28345,3919]
["2021-02-03","23:00:00",28340,28350,28330,28340,92,null,null,null,null,null,null,null,"2021-02-03","23:00:00",28340,28355,28330,28335,2757]
["2021-02-03","23:20:00",28340,28390,28340,28370,490,null,null,null,null,null,null,null,"2021-02-03","23:20:00",28335,28385,28335,28370,9684]
["2021-02-03","23:40:00",28380,28380,28350,28370,756,null,null,null,null,null,null,null,"2021-02-03","23:40:00",28375,28380,28340,28370,13334]
["2021-02-03","00:00:00",28370,28410,28360,28410,588,null,null,null,null,null,null,null,"2021-02-03","00:00:00",28370,28410,28360,28400,12175]
["2021-02-03","00:20:00",28400,28410,28360,28380,475,null,null,null,null,null,null,null,"2021-02-03","00:20:00",28405,28415,28365,28380,11173]
["2021-02-03","00:40:00",28380,28420,28380,28410,558,null,null,null,null,null,null,null,"2021-02-03","00:40:00",28380,28420,28375,28410,10755]
["2021-02-03","01:00:00",28410,28440,28410,28440,499,null,null,null,null,null,null,null,"2021-02-03","01:00:00",28415,28440,28400,28440,8242]
["2021-02-03","01:20:00",28440,28440,28380,28420,491,null,null,null,null,null,null,null,"2021-02-03","01:20:00",28440,28440,28380,28410,8917]
["2021-02-03","01:40:00",28410,28420,28410,28410,188,null,null,null,null,null,null,null,"2021-02-03","01:40:00",28410,28425,28405,28415,2656]
["2021-02-03","02:00:00",28410,28430,28410,28430,158,null,null,null,null,null,null,null,"2021-02-03","02:00:00",28420,28440,28410,28425,3371]
["2021-02-03","02:20:00",28430,28430,28410,28420,78,null,null,null,null,null,null,null,"2021-02-03","02:20:00",28425,28435,28410,28420,2487]
["2021-02-03","02:40:00",28420,28440,28410,28440,111,null,null,null,null,null,null,null,"2021-02-03","02:40:00",28420,28445,28410,28445,2220]
["2021-02-03","03:00:00",28440,28440,28430,28430,108,null,null,null,null,null,null,null,"2021-02-03","03:00:00",28445,28445,28425,28425,2006]
["2021-02-03","03:20:00",28420,28440,28410,28440,85,null,null,null,null,null,null,null,"2021-02-03","03:20:00",28425,28440,28415,28440,1987]
["2021-02-03","03:40:00",28440,28450,28440,28450,269,null,null,null,null,null,null,null,"2021-02-03","03:40:00",28445,28460,28430,28450,4490]
["2021-02-03","04:00:00",28450,28470,28450,28450,150,null,null,null,null,null,null,null,"2021-02-03","04:00:00",28450,28465,28445,28455,2749]
["2021-02-03","04:20:00",28460,28480,28450,28480,229,null,null,null,null,null,null,null,"2021-02-03","04:20:00",28455,28480,28450,28475,3081]
["2021-02-03","04:40:00",28480,28480,28470,28470,99,null,null,null,null,null,null,null,"2021-02-03","04:40:00",28475,28480,28460,28475,2205]
["2021-02-03","05:00:00",28470,28470,28460,28460,291,null,null,null,null,null,null,null,"2021-02-03","05:00:00",28475,28475,28455,28470,3834]
["2021-02-03","05:20:00",28470,28480,28460,28470,194,null,null,null,null,null,null,null,"2021-02-03","05:20:00",28470,28475,28465,28475,2650]
["2021-02-03","08:45:00",28490,28490,28460,28460,1292,null,null,null,null,null,null,null,"2021-02-03","08:45:00",28490,28490,28460,28465,13076]
["2021-02-03","09:00:00",28460,28480,28390,28460,3619,null,null,null,null,null,null,null,"2021-02-03","09:00:00",28460,28475,28395,28465,40729]
["2021-02-03","09:20:00",28460,28600,28460,28590,3965,null,null,null,null,null,null,null,"2021-02-03","09:20:00",28465,28600,28460,28585,43117]
["2021-02-03","09:40:00",28590,28660,28580,28630,3859,null,null,null,null,null,null,null,"2021-02-03","09:40:00",28585,28665,28580,28625,42892]
["2021-02-03","10:00:00",28620,28640,28570,28580,1848,null,null,null,null,null,null,null,"2021-02-03","10:00:00",28620,28645,28575,28580,23808]
["2021-02-03","10:20:00",28580,28580,28480,28490,2899,null,null,null,null,null,null,null,"2021-02-03","10:20:00",28580,28585,28480,28490,36128]
["2021-02-03","10:40:00",28480,28560,28470,28560,2030,null,null,null,null,null,null,null,"2021-02-03","10:40:00",28485,28565,28465,28555,26661]
["2021-02-03","11:00:00",28550,28550,28490,28540,1121,null,null,null,null,null,null,null,"2021-02-03","11:00:00",28555,28560,28480,28540,17842]
["2021-02-03","11:20:00",28540,28560,28520,28550,867,null,null,null,null,null,null,null,"2021-02-03","11:20:00",28540,28560,28515,28545,11455]
["2021-02-03","11:40:00",28540,28550,28510,28530,426,null,null,null,null,null,null,null,"2021-02-03","11:40:00",28545,28545,28510,28525,7041]
["2021-02-03","12:00:00",28530,28550,28510,28530,479,null,null,null,null,null,null,null,"2021-02-03","12:00:00",28530,28550,28515,28530,5638]
["2021-02-03","12:20:00",28540,28540,28480,28510,959,null,null,null,null,null,null,null,"2021-02-03","12:20:00",28530,28545,28480,28510,12601]
["2021-02-03","12:40:00",28510,28560,28510,28530,1116,null,null,null,null,null,null,null,"2021-02-03","12:40:00",28510,28555,28505,28535,12829]
["2021-02-03","13:00:00",28530,28590,28530,28580,839,null,null,null,null,null,null,null,"2021-02-03","13:00:00",28530,28590,28530,28585,14682]
["2021-02-03","13:20:00",28590,28590,28560,28570,624,null,null,null,null,null,null,null,"2021-02-03","13:20:00",28580,28590,28555,28565,10456]
["2021-02-03","13:40:00",28570,28580,28560,28570,650,null,null,null,null,null,null,null,"2021-02-03","13:40:00",28565,28580,28555,28570,6808]
["2021-02-03","14:00:00",28580,28600,28570,28590,1738,null,null,null,null,null,null,null,"2021-02-03","14:00:00",28575,28605,28565,28590,18534]
["2021-02-03","14:20:00",28590,28640,28590,28610,1633,null,null,null,null,null,null,null,"2021-02-03","14:20:00",28590,28645,28590,28605,17578]
["2021-02-03","14:40:00",28610,28630,28600,28630,1640,null,null,null,null,null,null,null,"2021-02-03","14:40:00",28605,28635,28600,28630,18891]
["2021-02-03","15:00:00",28620,28640,28590,28640,4726,null,null,null,null,null,null,null,"2021-02-03","15:00:00",28630,28635,28595,28635,18941]
["2021-02-04","16:30:00",28640,28650,28640,28640,393,null,null,null,null,null,null,null,"2021-02-04","16:30:00",28645,28655,28635,28635,5318]
["2021-02-04","16:40:00",28640,28690,28630,28690,810,null,null,null,null,null,null,null,"2021-02-04","16:40:00",28640,28695,28625,28690,11408]
["2021-02-04","17:00:00",28690,28720,28660,28670,1616,null,null,null,null,null,null,null,"2021-02-04","17:00:00",28690,28720,28660,28665,22121]
["2021-02-04","17:20:00",28660,28670,28640,28640,572,null,null,null,null,null,null,null,"2021-02-04","17:20:00",28665,28680,28645,28650,9880]
["2021-02-04","17:40:00",28650,28650,28630,28630,331,null,null,null,null,null,null,null,"2021-02-04","17:40:00",28655,28655,28630,28630,6869]
["2021-02-04","18:00:00",28630,28630,28590,28610,613,null,null,null,null,null,null,null,"2021-02-04","18:00:00",28630,28635,28585,28610,11519]
["2021-02-04","18:20:00",28610,28630,28600,28620,239,null,null,null,null,null,null,null,"2021-02-04","18:20:00",28610,28630,28595,28620,5677]
["2021-02-04","18:40:00",28620,28640,28620,28630,177,null,null,null,null,null,null,null,"2021-02-04","18:40:00",28620,28635,28615,28630,3173]
["2021-02-04","19:00:00",28640,28650,28630,28630,217,null,null,null,null,null,null,null,"2021-02-04","19:00:00",28635,28650,28625,28635,4841]
["2021-02-04","19:20:00",28630,28630,28620,28630,159,null,null,null,null,null,null,null,"2021-02-04","19:20:00",28640,28640,28615,28630,2695]
["2021-02-04","19:40:00",28620,28640,28610,28640,180,null,null,null,null,null,null,null,"2021-02-04","19:40:00",28625,28645,28615,28635,2491]
["2021-02-04","20:00:00",28640,28640,28620,28630,61,null,null,null,null,null,null,null,"2021-02-04","20:00:00",28635,28635,28620,28625,1699]
["2021-02-04","20:20:00",28630,28630,28610,28610,141,null,null,null,null,null,null,null,"2021-02-04","20:20:00",28630,28635,28605,28605,2338]
["2021-02-04","20:40:00",28610,28630,28600,28620,45,null,null,null,null,null,null,null,"2021-02-04","20:40:00",28605,28630,28600,28625,3208]
["2021-02-04","21:00:00",28620,28620,28590,28600,242,null,null,null,null,null,null,null,"2021-02-04","21:00:00",28630,28630,28585,28590,6219]
["2021-02-04","21:20:00",28590,28610,28590,28610,174,null,null,null,null,null,null,null,"2021-02-04","21:20:00",28595,28615,28585,28610,4081]
["2021-02-04","21:40:00",28610,28610,28590,28600,145,null,null,null,null,null,null,null,"2021-02-04","21:40:00",28610,28615,28585,28595,3369]
["2021-02-04","22:00:00",28590,28590,28570,28590,450,null,null,null,null,null,null,null,"2021-02-04","22:00:00",28590,28595,28565,28585,8260]
["2021-02-04","22:20:00",28580,28610,28580,28600,196,null,null,null,null,null,null,null,"2021-02-04","22:20:00",28585,28610,28580,28605,5310]
["2021-02-04","22:40:00",28600,28620,28600,28600,128,null,null,null,null,null,null,null,"2021-02-04","22:40:00",28605,28615,28590,28605,3324]
["2021-02-04","23:00:00",28610,28610,28570,28570,312,null,null,null,null,null,null,null,"2021-02-04","23:00:00",28605,28610,28565,28570,6375]
["2021-02-04","23:20:00",28580,28610,28560,28570,837,null,null,null,null,null,null,null,"2021-02-04","23:20:00",28575,28610,28555,28565,13943]
["2021-02-04","23:40:00",28570,28600,28570,28600,302,null,null,null,null,null,null,null,"2021-02-04","23:40:00",28565,28600,28560,28600,7649]
["2021-02-04","00:00:00",28600,28600,28560,28560,658,null,null,null,null,null,null,null,"2021-02-04","00:00:00",28600,28605,28550,28555,15211]
["2021-02-04","00:20:00",28560,28570,28530,28550,702,null,null,null,null,null,null,null,"2021-02-04","00:20:00",28555,28575,28530,28545,14898]
["2021-02-04","00:40:00",28550,28590,28550,28590,427,null,null,null,null,null,null,null,"2021-02-04","00:40:00",28545,28595,28540,28585,9601]
["2021-02-04","01:00:00",28590,28590,28560,28570,286,null,null,null,null,null,null,null,"2021-02-04","01:00:00",28585,28600,28560,28570,6572]
["2021-02-04","01:20:00",28580,28580,28550,28570,322,null,null,null,null,null,null,null,"2021-02-04","01:20:00",28575,28590,28550,28570,6596]
["2021-02-04","01:40:00",28570,28600,28560,28600,180,null,null,null,null,null,null,null,"2021-02-04","01:40:00",28570,28600,28565,28600,3889]
["2021-02-04","02:00:00",28590,28600,28580,28590,142,null,null,null,null,null,null,null,"2021-02-04","02:00:00",28600,28600,28575,28590,2283]
["2021-02-04","02:20:00",28580,28590,28570,28580,150,null,null,null,null,null,null,null,"2021-02-04","02:20:00",28590,28590,28565,28585,2520]
["2021-02-04","02:40:00",28590,28600,28590,28590,102,null,null,null,null,null,null,null,"2021-02-04","02:40:00",28590,28605,28590,28595,2024]
["2021-02-04","03:00:00",28590,28590,28580,28580,92,null,null,null,null,null,null,null,"2021-02-04","03:00:00",28590,28595,28575,28585,2073]
["2021-02-04","03:20:00",28580,28590,28580,28590,23,null,null,null,null,null,null,null,"2021-02-04","03:20:00",28580,28600,28580,28600,1379]
["2021-02-04","03:40:00",28600,28600,28600,28600,78,null,null,null,null,null,null,null,"2021-02-04","03:40:00",28600,28605,28595,28600,1335]
["2021-02-04","04:00:00",28600,28610,28600,28600,129,null,null,null,null,null,null,null,"2021-02-04","04:00:00",28605,28610,28600,28600,1945]
["2021-02-04","04:20:00",28610,28610,28600,28600,169,null,null,null,null,null,null,null,"2021-02-04","04:20:00",28600,28610,28600,28605,1895]
["2021-02-04","04:40:00",28600,28600,28590,28600,94,null,null,null,null,null,null,null,"2021-02-04","04:40:00",28600,28610,28585,28605,2379]
["2021-02-04","05:00:00",28600,28600,28570,28580,217,null,null,null,null,null,null,null,"2021-02-04","05:00:00",28600,28605,28575,28575,3369]
["2021-02-04","05:20:00",28580,28580,28560,28560,163,null,null,null,null,null,null,null,"2021-02-04","05:20:00",28575,28585,28555,28555,2566]
["2021-02-04","08:45:00",28530,28570,28530,28550,1312,null,null,null,null,null,null,null,"2021-02-04","08:45:00",28530,28570,28530,28555,13025]
["2021-02-04","09:00:00",28550,28580,28500,28540,3685,null,null,null,null,null,null,null,"2021-02-04","09:00:00",28550,28585,28500,28545,49243]
["2021-02-04","09:20:00",28550,28590,28500,28520,2381,null,null,null,null,null,null,null,"2021-02-04","09:20:00",28545,28590,28500,28520,31923]
["2021-02-04","09:40:00",28520,28520,28430,28450,2882,null,null,null,null,null,null,null,"2021-02-04","09:40:00",28520,28525,28435,28440,37258]
["2021-02-04","10:00:00",28440,28490,28440,28460,1613,null,null,null,null,null,null,null,"2021-02-04","10:00:00",28445,28490,28435,28460,20636]
["2021-02-04","10:20:00",28460,28520,28460,28470,1154,null,null,null,null,null,null,null,"2021-02-04","10:20:00",28455,28515,28455,28470,18624]
["2021-02-04","10:40:00",28460,28520,28450,28500,1486,null,null,null,null,null,null,null,"2021-02-04","10:40:00",28465,28520,28450,28495,21534]
["2021-02-04","11:00:00",28500,28530,28500,28520,871,null,null,null,null,null,null,null,"2021-02-04","11:00:00",28495,28530,28495,28520,13913]
["2021-02-04","11:20:00",28510,28520,28480,28490,427,null,null,null,null,null,null,null,"2021-02-04","11:20:00",28520,28520,28480,28490,6896]
["2021-02-04","11:40:00",28480,28490,28470,28480,485,null,null,null,null,null,null,null,"2021-02-04","11:40:00",28485,28495,28470,28480,6180]
["2021-02-04","12:00:00",28480,28490,28460,28470,482,null,null,null,null,null,null,null,"2021-02-04","12:00:00",28485,28500,28460,28475,7701]
["2021-02-04","12:20:00",28470,28470,28390,28390,1988,null,null,null,null,null,null,null,"2021-02-04","12:20:00",28470,28470,28385,28390,30762]
["2021-02-04","12:40:00",28390,28400,28340,28350,2275,null,null,null,null,null,null,null,"2021-02-04","12:40:00",28385,28395,28340,28345,30517]
["2021-02-04","13:00:00",28350,28390,28330,28380,1428,null,null,null,null,null,null,null,"2021-02-04","13:00:00",28350,28395,28325,28375,18195]
["2021-02-04","13:20:00",28380,28400,28340,28350,1133,null,null,null,null,null,null,null,"2021-02-04","13:20:00",28375,28400,28340,28355,14905]
["2021-02-04","13:40:00",28350,28380,28350,28360,838,null,null,null,null,null,null,null,"2021-02-04","13:40:00",28350,28385,28345,28365,10563]
["2021-02-04","14:00:00",28370,28370,28300,28350,2121,null,null,null,null,null,null,null,"2021-02-04","14:00:00",28365,28370,28305,28345,24258]
["2021-02-04","14:20:00",28350,28350,28330,28330,1147,null,null,null,null,null,null,null,"2021-02-04","14:20:00",28345,28360,28325,28335,12985]
["2021-02-04","14:40:00",28330,28370,28330,28350,2355,null,null,null,null,null,null,null,"2021-02-04","14:40:00",28335,28365,28335,28345,22000]
["2021-02-04","15:00:00",28350,28350,28280,28330,5616,null,null,null,null,null,null,null,"2021-02-04","15:00:00",28345,28345,28285,28330,33437]
["2021-02-05","16:30:00",28390,28400,28370,28400,955,null,null,null,null,null,null,null,"2021-02-05","16:30:00",28390,28410,28370,28400,9928]
["2021-02-05","16:40:00",28400,28400,28370,28380,431,null,null,null,null,null,null,null,"2021-02-05","16:40:00",28395,28410,28365,28385,6817]
["2021-02-05","17:00:00",28380,28430,28380,28420,657,null,null,null,null,null,null,null,"2021-02-05","17:00:00",28385,28425,28375,28425,9858]
["2021-02-05","17:20:00",28420,28460,28410,28440,825,null,null,null,null,null,null,null,"2021-02-05","17:20:00",28425,28455,28405,28440,10184]
["2021-02-05","17:40:00",28440,28450,28430,28440,253,null,null,null,null,null,null,null,"2021-02-05","17:40:00",28440,28455,28425,28440,4371]
["2021-02-05","18:00:00",28440,28440,28410,28420,326,null,null,null,null,null,null,null,"2021-02-05","18:00:00",28440,28445,28405,28415,5042]
["2021-02-05","18:20:00",28420,28430,28410,28430,105,null,null,null,null,null,null,null,"2021-02-05","18:20:00",28415,28430,28410,28430,3087]
["2021-02-05","18:40:00",28420,28420,28400,28400,153,null,null,null,null,null,null,null,"2021-02-05","18:40:00",28430,28430,28400,28400,3120]
["2021-02-05","19:00:00",28400,28410,28390,28400,648,null,null,null,null,null,null,null,"2021-02-05","19:00:00",28400,28420,28385,28405,5848]
["2021-02-05","19:20:00",28400,28420,28390,28410,211,null,null,null,null,null,null,null,"2021-02-05","19:20:00",28405,28420,28395,28415,2794]
["2021-02-05","19:40:00",28410,28440,28410,28440,118,null,null,null,null,null,null,null,"2021-02-05","19:40:00",28410,28445,28410,28440,3677]
["2021-02-05","20:00:00",28430,28440,28430,28440,134,null,null,null,null,null,null,null,"2021-02-05","20:00:00",28440,28445,28430,28440,3027]
["2021-02-05","20:20:00",28440,28450,28440,28450,116,null,null,null,null,null,null,null,"2021-02-05","20:20:00",28440,28445,28430,28440,2100]
["2021-02-05","20:40:00",28450,28450,28390,28400,269,null,null,null,null,null,null,null,"2021-02-05","20:40:00",28440,28445,28395,28400,4742]
["2021-02-05","21:00:00",28410,28430,28400,28430,250,null,null,null,null,null,null,null,"2021-02-05","21:00:00",28400,28430,28395,28425,4266]
["2021-02-05","21:20:00",28420,28420,28400,28410,186,null,null,null,null,null,null,null,"2021-02-05","21:20:00",28425,28425,28395,28405,2670]
["2021-02-05","21:40:00",28410,28430,28410,28420,117,null,null,null,null,null,null,null,"2021-02-05","21:40:00",28405,28430,28405,28425,2098]
["2021-02-05","22:00:00",28430,28440,28420,28440,205,null,null,null,null,null,null,null,"2021-02-05","22:00:00",28425,28450,28415,28445,4136]
["2021-02-05","22:20:00",28440,28450,28430,28430,123,null,null,null,null,null,null,null,"2021-02-05","22:20:00",28445,28450,28430,28430,3830]
["2021-02-05","22:40:00",28440,28440,28430,28430,132,null,null,null,null,null,null,null,"2021-02-05","22:40:00",28430,28450,28430,28430,2623]
["2021-02-05","23:00:00",28440,28440,28420,28430,103,null,null,null,null,null,null,null,"2021-02-05","23:00:00",28435,28450,28425,28430,2891]
["2021-02-05","23:20:00",28420,28430,28410,28420,584,null,null,null,null,null,null,null,"2021-02-05","23:20:00",28425,28435,28400,28420,11996]
["2021-02-05","23:40:00",28420,28490,28410,28490,1008,null,null,null,null,null,null,null,"2021-02-05","23:40:00",28420,28485,28410,28485,15416]
["2021-02-05","00:00:00",28480,28560,28470,28560,2188,null,null,null,null,null,null,null,"2021-02-05","00:00:00",28480,28555,28470,28550,27334]
["2021-02-05","00:20:00",28550,28570,28510,28530,928,null,null,null,null,null,null,null,"2021-02-05","00:20:00",28550,28565,28510,28530,13821]
["2021-02-05","00:40:00",28530,28560,28530,28550,384,null,null,null,null,null,null,null,"2021-02-05","00:40:00",28530,28565,28525,28555,6728]
["2021-02-05","01:00:00",28550,28570,28540,28550,466,null,null,null,null,null,null,null,"2021-02-05","01:00:00",28555,28570,28540,28550,6884]
["2021-02-05","01:20:00",28560,28560,28540,28540,278,null,null,null,null,null,null,null,"2021-02-05","01:20:00",28555,28565,28535,28535,5246]
["2021-02-05","01:40:00",28530,28550,28530,28540,255,null,null,null,null,null,null,null,"2021-02-05","01:40:00",28535,28560,28530,28545,3707]
["2021-02-05","02:00:00",28550,28560,28530,28550,120,null,null,null,null,null,null,null,"2021-02-05","02:00:00",28545,28565,28535,28555,2839]
["2021-02-05","02:20:00",28550,28550,28540,28550,77,null,null,null,null,null,null,null,"2021-02-05","02:20:00",28555,28560,28540,28540,2241]
["2021-02-05","02:40:00",28550,28560,28540,28540,146,null,null,null,null,null,null,null,"2021-02-05","02:40:00",28540,28560,28535,28540,2026]
["2021-02-05","03:00:00",28540,28560,28540,28560,52,null,null,null,null,null,null,null,"2021-02-05","03:00:00",28540,28560,28540,28555,1759]
["2021-02-05","03:20:00",28560,28560,28560,28560,129,null,null,null,null,null,null,null,"2021-02-05","03:20:00",28560,28565,28555,28560,1856]
["2021-02-05","03:40:00",28560,28570,28560,28570,12,null,null,null,null,null,null,null,"2021-02-05","03:40:00",28560,28570,28555,28565,871]
["2021-02-05","04:00:00",28570,28590,28570,28580,211,null,null,null,null,null,null,null,"2021-02-05","04:00:00",28565,28590,28565,28575,2723]
["2021-02-05","04:20:00",28580,28590,28570,28590,49,null,null,null,null,null,null,null,"2021-02-05","04:20:00",28575,28590,28565,28585,1744]
["2021-02-05","04:40:00",28590,28600,28580,28590,82,null,null,null,null,null,null,null,"2021-02-05","04:40:00",28585,28600,28580,28590,2812]
["2021-02-05","05:00:00",28590,28590,28580,28590,176,null,null,null,null,null,null,null,"2021-02-05","05:00:00",28595,28595,28580,28585,2079]
["2021-02-05","05:20:00",28580,28600,28580,28590,175,null,null,null,null,null,null,null,"2021-02-05","05:20:00",28585,28595,28580,28590,2759]
["2021-02-05","08:45:00",28630,28670,28620,28650,1988,null,null,null,null,null,null,null,"2021-02-05","08:45:00",28630,28670,28615,28640,22624]
["2021-02-05","09:00:00",28650,28690,28600,28630,3679,null,null,null,null,null,null,null,"2021-02-05","09:00:00",28640,28695,28605,28635,51525]
["2021-02-05","09:20:00",28640,28670,28580,28580,1903,null,null,null,null,null,null,null,"2021-02-05","09:20:00",28630,28665,28575,28585,27779]
["2021-02-05","09:40:00",28580,28600,28550,28580,1036,null,null,null,null,null,null,null,"2021-02-05","09:40:00",28585,28600,28550,28585,19139]
["2021-02-05","10:00:00",28580,28620,28530,28610,2196,null,null,null,null,null,null,null,"2021-02-05","10:00:00",28580,28620,28530,28600,27399]
["2021-02-05","10:20:00",28600,28640,28590,28610,1182,null,null,null,null,null,null,null,"2021-02-05","10:20:00",28600,28640,28590,28605,18125]
["2021-02-05","10:40:00",28600,28710,28600,28710,2538,null,null,null,null,null,null,null,"2021-02-05","10:40:00",28605,28715,28595,28705,29257]
["2021-02-05","11:00:00",28710,28730,28690,28720,1496,null,null,null,null,null,null,null,"2021-02-05","11:00:00",28705,28725,28690,28710,24060]
["2021-02-05","11:20:00",28710,28740,28710,28710,1781,null,null,null,null,null,null,null,"2021-02-05","11:20:00",28710,28745,28700,28715,18416]
["2021-02-05","11:40:00",28710,28710,28680,28690,852,null,null,null,null,null,null,null,"2021-02-05","11:40:00",28710,28715,28675,28690,11143]
["2021-02-05","12:00:00",28690,28720,28680,28700,496,null,null,null,null,null,null,null,"2021-02-05","12:00:00",28690,28720,28680,28695,7021]
["2021-02-05","12:20:00",28700,28720,28690,28690,957,null,null,null,null,null,null,null,"2021-02-05","12:20:00",28700,28720,28695,28695,12237]
["2021-02-05","12:40:00",28700,28720,28660,28710,1664,null,null,null,null,null,null,null,"2021-02-05","12:40:00",28695,28715,28660,28705,17052]
["2021-02-05","13:00:00",28710,28740,28700,28710,952,null,null,null,null,null,null,null,"2021-02-05","13:00:00",28710,28740,28700,28710,13409]
["2021-02-05","13:20:00",28710,28730,28700,28710,1161,null,null,null,null,null,null,null,"2021-02-05","13:20:00",28710,28725,28695,28710,11132]
["2021-02-05","13:40:00",28710,28720,28680,28680,1078,null,null,null,null,null,null,null,"2021-02-05","13:40:00",28710,28720,28675,28680,11925]
["2021-02-05","14:00:00",28680,28710,28670,28680,1135,null,null,null,null,null,null,null,"2021-02-05","14:00:00",28685,28710,28665,28680,14957]
["2021-02-05","14:20:00",28680,28730,28680,28720,1970,null,null,null,null,null,null,null,"2021-02-05","14:20:00",28680,28725,28675,28720,17259]
["2021-02-05","14:40:00",28720,28770,28720,28770,3975,null,null,null,null,null,null,null,"2021-02-05","14:40:00",28720,28770,28715,28765,35373]
["2021-02-05","15:00:00",28760,28800,28750,28790,6376,null,null,null,null,null,null,null,"2021-02-05","15:00:00",28765,28800,28755,28785,29502]
["2021-02-08","16:30:00",28770,28770,28750,28760,565,null,null,null,null,null,null,null,"2021-02-08","16:30:00",28775,28775,28755,28770,6789]
["2021-02-08","16:40:00",28770,28770,28750,28770,331,null,null,null,null,null,null,null,"2021-02-08","16:40:00",28770,28770,28745,28770,4852]
["2021-02-08","17:00:00",28770,28780,28740,28760,644,null,null,null,null,null,null,null,"2021-02-08","17:00:00",28775,28775,28745,28765,8398]
["2021-02-08","17:20:00",28770,28790,28760,28770,575,null,null,null,null,null,null,null,"2021-02-08","17:20:00",28765,28790,28760,28765,7786]
["2021-02-08","17:40:00",28770,28770,28750,28760,617,null,null,null,null,null,null,null,"2021-02-08","17:40:00",28765,28775,28750,28760,5594]
["2021-02-08","18:00:00",28750,28760,28740,28760,288,null,null,null,null,null,null,null,"2021-02-08","18:00:00",28755,28765,28740,28760,5231]
["2021-02-08","18:20:00",28760,28780,28760,28780,313,null,null,null,null,null,null,null,"2021-02-08","18:20:00",28760,28785,28755,28780,5318]
["2021-02-08","18:40:00",28780,28840,28780,28830,767,null,null,null,null,null,null,null,"2021-02-08","18:40:00",28785,28840,28780,28820,9186]
["2021-02-08","19:00:00",28820,28860,28810,28840,437,null,null,null,null,null,null,null,"2021-02-08","19:00:00",28820,28855,28810,28840,5705]
["2021-02-08","19:20:00",28840,28850,28840,28850,197,null,null,null,null,null,null,null,"2021-02-08","19:20:00",28840,28855,28835,28855,3633]
["2021-02-08","19:40:00",28860,28880,28850,28850,317,null,null,null,null,null,null,null,"2021-02-08","19:40:00",28855,28880,28850,28850,6226]
["2021-02-08","20:00:00",28860,28890,28860,28860,231,null,null,null,null,null,null,null,"2021-02-08","20:00:00",28850,28890,28850,28850,4986]
["2021-02-08","20:20:00",28850,28850,28840,28840,267,null,null,null,null,null,null,null,"2021-02-08","20:20:00",28850,28860,28835,28840,4261]
["2021-02-08","20:40:00",28840,28860,28840,28860,154,null,null,null,null,null,null,null,"2021-02-08","20:40:00",28845,28860,28840,28860,3356]
["2021-02-08","21:00:00",28850,28870,28850,28870,276,null,null,null,null,null,null,null,"2021-02-08","21:00:00",28855,28880,28845,28875,4426]
["2021-02-08","21:20:00",28870,28890,28870,28870,177,null,null,null,null,null,null,null,"2021-02-08","21:20:00",28870,28890,28860,28875,3834]
["2021-02-08","21:40:00",28870,28870,28860,28870,110,null,null,null,null,null,null,null,"2021-02-08","21:40:00",28875,28875,28860,28865,2700]
["2021-02-08","22:00:00",28860,28860,28850,28860,86,null,null,null,null,null,null,null,"2021-02-08","22:00:00",28865,28865,28850,28855,2812]
["2021-02-08","22:20:00",28860,28890,28840,28850,720,null,null,null,null,null,null,null,"2021-02-08","22:20:00",28855,28890,28830,28855,10188]
["2021-02-08","22:40:00",28850,28900,28850,28870,441,null,null,null,null,null,null,null,"2021-02-08","22:40:00",28855,28895,28840,28880,7321]
["2021-02-08","23:00:00",28880,28890,28870,28880,226,null,null,null,null,null,null,null,"2021-02-08","23:00:00",28880,28890,28870,28880,4424]
["2021-02-08","23:20:00",28870,28880,28800,28810,755,null,null,null,null,null,null,null,"2021-02-08","23:20:00",28880,28885,28800,28815,13159]
["2021-02-08","23:40:00",28810,28830,28780,28790,747,null,null,null,null,null,null,null,"2021-02-08","23:40:00",28810,28830,28785,28790,13349]
["2021-02-08","00:00:00",28790,28790,28710,28710,899,null,null,null,null,null,null,null,"2021-02-08","00:00:00",28785,28795,28705,28710,15641]
["2021-02-08","00:20:00",28710,28800,28710,28800,1208,null,null,null,null,null,null,null,"2021-02-08","00:20:00",28710,28810,28705,28810,18890]
["2021-02-08","00:40:00",28810,28830,28800,28800,513,null,null,null,null,null,null,null,"2021-02-08","00:40:00",28810,28830,28800,28810,10794]
["2021-02-08","01:00:00",28810,28820,28780,28780,439,null,null,null,null,null,null,null,"2021-02-08","01:00:00",28805,28820,28785,28790,6825]
["2021-02-08","01:20:00",28780,28820,28780,28810,304,null,null,null,null,null,null,null,"2021-02-08","01:20:00",28785,28825,28785,28810,6356]
["2021-02-08","01:40:00",28810,28810,28760,28760,303,null,null,null,null,null,null,null,"2021-02-08","01:40:00",28815,28820,28755,28755,5506]
["2021-02-08","02:00:00",28750,28780,28750,28780,361,null,null,null,null,null,null,null,"2021-02-08","02:00:00",28755,28790,28745,28790,6996]
["2021-02-08","02:20:00",28780,28800,28780,28800,113,null,null,null,null,null,null,null,"2021-02-08","02:20:00",28790,28800,28770,28795,2902]
["2021-02-08","02:40:00",28800,28800,28790,28790,80,null,null,null,null,null,null,null,"2021-02-08","02:40:00",28795,28805,28785,28800,2307]
["2021-02-08","03:00:00",28800,28800,28780,28800,172,null,null,null,null,null,null,null,"2021-02-08","03:00:00",28795,28805,28775,28805,2004]
["2021-02-08","03:20:00",28800,28800,28780,28790,80,null,null,null,null,null,null,null,"2021-02-08","03:20:00",28805,28805,28780,28790,1613]
["2021-02-08","03:40:00",28790,28790,28780,28780,60,null,null,null,null,null,null,null,"2021-02-08","03:40:00",28790,28790,28770,28770,2191]
["2021-02-08","04:00:00",28770,28780,28770,28770,123,null,null,null,null,null,null,null,"2021-02-08","04:00:00",28770,28780,28760,28770,2261]
["2021-02-08","04:20:00",28770,28800,28770,28780,147,null,null,null,null,null,null,null,"2021-02-08","04:20:00",28770,28800,28765,28785,2292]
["2021-02-08","04:40:00",28790,28790,28760,28770,219,null,null,null,null,null,null,null,"2021-02-08","04:40:00",28785,28785,28750,28770,3557]
["2021-02-08","05:00:00",28760,28760,28750,28750,199,null,null,null,null,null,null,null,"2021-02-08","05:00:00",28765,28770,28745,28745,3890]
["2021-02-08","05:20:00",28740,28750,28720,28720,180,null,null,null,null,null,null,null,"2021-02-08","05:20:00",28745,28755,28735,28735,2881]
["2021-02-08","08:45:00",28850,28860,28820,28840,717,null,null,null,null,null,null,null,"2021-02-08","08:45:00",28850,28855,28820,28845,11770]
["2021-02-08","09:00:00",28840,29200,28810,29150,9118,null,null,null,null,null,null,null,"2021-02-08","09:00:00",28845,29205,28805,29150,105772]
["2021-02-08","09:20:00",29150,29270,29150,29230,5043,null,null,null,null,null,null,null,"2021-02-08","09:20:00",29150,29275,29140,29225,56723]
["2021-02-08","09:40:00",29230,29290,29200,29210,2131,null,null,null,null,null,null,null,"2021-02-08","09:40:00",29230,29290,29200,29210,29801]
["2021-02-08","10:00:00",29200,29290,29160,29270,3187,null,null,null,null,null,null,null,"2021-02-08","10:00:00",29205,29290,29165,29270,36624]
["2021-02-08","10:20:00",29270,29390,29260,29350,3376,null,null,null,null,null,null,null,"2021-02-08","10:20:00",29270,29390,29260,29350,38261]
["2021-02-08","10:40:00",29350,29372,29340,29360,1244,null,null,null,null,null,null,null,"2021-02-08","10:40:00",29350,29375,29345,29355,18010]
["2021-02-08","11:00:00",29360,29390,29330,29330,1113,null,null,null,null,null,null,null,"2021-02-08","11:00:00",29360,29390,29330,29340,17709]
["2021-02-08","11:20:00",29340,29400,29340,29380,1437,null,null,null,null,null,null,null,"2021-02-08","11:20:00",29340,29400,29335,29380,18099]
["2021-02-08","11:40:00",29380,29410,29380,29380,568,null,null,null,null,null,null,null,"2021-02-08","11:40:00",29375,29410,29375,29385,8362]
["2021-02-08","12:00:00",29380,29400,29370,29370,420,null,null,null,null,null,null,null,"2021-02-08","12:00:00",29385,29400,29370,29370,5050]
["2021-02-08","12:20:00",29370,29370,29330,29340,1200,null,null,null,null,null,null,null,"2021-02-08","12:20:00",29370,29380,29320,29335,17583]
["2021-02-08","12:40:00",29340,29350,29280,29330,1790,null,null,null,null,null,null,null,"2021-02-08","12:40:00",29335,29355,29280,29330,24479]
["2021-02-08","13:00:00",29340,29340,29280,29290,1189,null,null,null,null,null,null,null,"2021-02-08","13:00:00",29335,29340,29285,29295,14384]
["2021-02-08","13:20:00",29300,29320,29250,29260,1497,null,null,null,null,null,null,null,"2021-02-08","13:20:00",29300,29315,29250,29255,11924]
["2021-02-08","13:40:00",29260,29310,29260,29280,1579,null,null,null,null,null,null,null,"2021-02-08","13:40:00",29255,29310,29255,29280,15264]
["2021-02-08","14:00:00",29280,29320,29280,29320,2065,null,null,null,null,null,null,null,"2021-02-08","14:00:00",29280,29325,29280,29325,19258]
["2021-02-08","14:20:00",29330,29350,29320,29330,1793,null,null,null,null,null,null,null,"2021-02-08","14:20:00",29320,29350,29315,29335,18227]
["2021-02-08","14:40:00",29330,29380,29320,29380,3110,null,null,null,null,null,null,null,"2021-02-08","14:40:00",29335,29380,29320,29375,31158]
["2021-02-08","15:00:00",29370,29410,29360,29410,8035,null,null,null,null,null,null,null,"2021-02-08","15:00:00",29370,29410,29355,29410,32005]
["2021-02-09","16:30:00",29340,29350,29300,29300,1103,null,null,null,null,null,null,null,"2021-02-09","16:30:00",29340,29355,29300,29310,10961]
["2021-02-09","16:40:00",29310,29320,29300,29310,651,null,null,null,null,null,null,null,"2021-02-09","16:40:00",29305,29330,29290,29310,8690]
["2021-02-09","17:00:00",29310,29320,29270,29280,680,null,null,null,null,null,null,null,"2021-02-09","17:00:00",29310,29325,29270,29285,11811]
["2021-02-09","17:20:00",29280,29360,29280,29330,1397,null,null,null,null,null,null,null,"2021-02-09","17:20:00",29280,29350,29280,29325,12227]
["2021-02-09","17:40:00",29320,29320,29270,29290,759,null,null,null,null,null,null,null,"2021-02-09","17:40:00",29325,29330,29270,29300,9607]
["2021-02-09","18:00:00",29300,29330,29290,29310,335,null,null,null,null,null,null,null,"2021-02-09","18:00:00",29295,29325,29290,29310,5591]
["2021-02-09","18:20:00",29310,29310,29270,29290,426,null,null,null,null,null,null,null,"2021-02-09","18:20:00",29310,29315,29265,29295,6297]
["2021-02-09","18:40:00",29300,29340,29300,29330,354,null,null,null,null,null,null,null,"2021-02-09","18:40:00",29295,29340,29295,29325,5245]
["2021-02-09","19:00:00",29330,29340,29330,29340,282,null,null,null,null,null,null,null,"2021-02-09","19:00:00",29325,29345,29325,29340,3853]
["2021-02-09","19:20:00",29340,29350,29330,29340,184,null,null,null,null,null,null,null,"2021-02-09","19:20:00",29345,29350,29330,29345,2944]
["2021-02-09","19:40:00",29340,29340,29330,29340,97,null,null,null,null,null,null,null,"2021-02-09","19:40:00",29340,29350,29330,29345,2673]
["2021-02-09","20:00:00",29340,29370,29340,29370,359,null,null,null,null,null,null,null,"2021-02-09","20:00:00",29340,29375,29335,29370,4831]
["2021-02-09","20:20:00",29370,29390,29360,29370,188,null,null,null,null,null,null,null,"2021-02-09","20:20:00",29375,29385,29365,29370,3353]
["2021-02-09","20:40:00",29370,29370,29370,29370,69,null,null,null,null,null,null,null,"2021-02-09","20:40:00",29370,29375,29360,29375,2144]
["2021-02-09","21:00:00",29370,29370,29360,29370,47,null,null,null,null,null,null,null,"2021-02-09","21:00:00",29370,29380,29355,29370,2278]
["2021-02-09","21:20:00",29370,29380,29360,29370,73,null,null,null,null,null,null,null,"2021-02-09","21:20:00",29370,29375,29365,29370,1656]
["2021-02-09","21:40:00",29370,29370,29370,29370,87,null,null,null,null,null,null,null,"2021-02-09","21:40:00",29375,29375,29360,29370,2559]
["2021-02-09","22:00:00",29360,29400,29360,29400,341,null,null,null,null,null,null,null,"2021-02-09","22:00:00",29365,29410,29365,29410,5156]
["2021-02-09","22:20:00",29410,29520,29410,29470,1436,null,null,null,null,null,null,null,"2021-02-09","22:20:00",29410,29515,29405,29480,25104]
["2021-02-09","22:40:00",29480,29530,29470,29480,735,null,null,null,null,null,null,null,"2021-02-09","22:40:00",29475,29530,29470,29475,11960]
["2021-02-09","23:00:00",29480,29490,29460,29470,267,null,null,null,null,null,null,null,"2021-02-09","23:00:00",29475,29490,29460,29470,6196]
["2021-02-09","23:20:00",29470,29500,29450,29460,717,null,null,null,null,null,null,null,"2021-02-09","23:20:00",29470,29500,29450,29465,11658]
["2021-02-09","23:40:00",29470,29500,29460,29490,1027,null,null,null,null,null,null,null,"2021-02-09","23:40:00",29465,29505,29455,29490,11526]
["2021-02-09","00:00:00",29490,29510,29470,29500,750,null,null,null,null,null,null,null,"2021-02-09","00:00:00",29490,29515,29470,29500,9649]
["2021-02-09","00:20:00",29500,29510,29450,29470,390,null,null,null,null,null,null,null,"2021-02-09","00:20:00",29500,29505,29445,29465,7458]
["2021-02-09","00:40:00",29460,29470,29430,29440,376,null,null,null,null,null,null,null,"2021-02-09","00:40:00",29465,29475,29425,29435,6228]
["2021-02-09","01:00:00",29440,29440,29390,29410,414,null,null,null,null,null,null,null,"2021-02-09","01:00:00",29440,29450,29390,29410,7678]
["2021-02-09","01:20:00",29410,29450,29390,29400,503,null,null,null,null,null,null,null,"2021-02-09","01:20:00",29410,29450,29390,29405,7886]
["2021-02-09","01:40:00",29400,29440,29400,29430,157,null,null,null,null,null,null,null,"2021-02-09","01:40:00",29400,29440,29390,29435,4520]
["2021-02-09","02:00:00",29430,29450,29430,29450,131,null,null,null,null,null,null,null,"2021-02-09","02:00:00",29435,29460,29430,29455,3175]
["2021-02-09","02:20:00",29450,29470,29450,29450,129,null,null,null,null,null,null,null,"2021-02-09","02:20:00",29455,29465,29440,29445,1990]
["2021-02-09","02:40:00",29450,29460,29430,29430,158,null,null,null,null,null,null,null,"2021-02-09","02:40:00",29450,29465,29430,29440,1752]
["2021-02-09","03:00:00",29430,29450,29430,29450,98,null,null,null,null,null,null,null,"2021-02-09","03:00:00",29435,29460,29435,29450,1309]
["2021-02-09","03:20:00",29450,29460,29450,29460,90,null,null,null,null,null,null,null,"2021-02-09","03:20:00",29450,29470,29450,29470,845]
["2021-02-09","03:40:00",29460,29460,29430,29440,204,null,null,null,null,null,null,null,"2021-02-09","03:40:00",29470,29470,29425,29435,2431]
["2021-02-09","04:00:00",29440,29450,29440,29440,33,null,null,null,null,null,null,null,"2021-02-09","04:00:00",29435,29450,29435,29440,600]
["2021-02-09","04:20:00",29440,29450,29440,29440,80,null,null,null,null,null,null,null,"2021-02-09","04:20:00",29440,29445,29430,29435,959]
["2021-02-09","04:40:00",29440,29440,29440,29440,26,null,null,null,null,null,null,null,"2021-02-09","04:40:00",29435,29445,29430,29440,1116]
["2021-02-09","05:00:00",29440,29440,29420,29430,117,null,null,null,null,null,null,null,"2021-02-09","05:00:00",29440,29445,29425,29430,1783]
["2021-02-09","05:20:00",29430,29440,29430,29430,125,null,null,null,null,null,null,null,"2021-02-09","05:20:00",29430,29445,29425,29425,2324]
["2021-02-09","08:45:00",29460,29530,29460,29500,1274,null,null,null,null,null,null,null,"2021-02-09","08:45:00",29465,29525,29455,29505,17272]
["2021-02-09","09:00:00",29500,29510,29390,29420,3665,null,null,null,null,null,null,null,"2021-02-09","09:00:00",29500,29510,29390,29410,58094]
["2021-02-09","09:20:00",29410,29430,29340,29430,2270,null,null,null,null,null,null,null,"2021-02-09","09:20:00",29415,29435,29335,29420,35075]
["2021-02-09","09:40:00",29420,29580,29410,29560,3450,null,null,null,null,null,null,null,"2021-02-09","09:40:00",29425,29585,29410,29555,44817]
["2021-02-09","10:00:00",29560,29560,29420,29440,2070,null,null,null,null,null,null,null,"2021-02-09","10:00:00",29560,29560,29420,29445,33844]
["2021-02-09","10:20:00",29440,29480,29410,29450,1942,null,null,null,null,null,null,null,"2021-02-09","10:20:00",29445,29475,29415,29455,22799]
["2021-02-09","10:40:00",29450,29530,29450,29500,1725,null,null,null,null,null,null,null,"2021-02-09","10:40:00",29455,29535,29440,29500,20165]
["2021-02-09","11:00:00",29500,29510,29480,29500,643,null,null,null,null,null,null,null,"2021-02-09","11:00:00",29505,29515,29480,29500,10417]
["2021-02-09","11:20:00",29500,29510,29470,29470,708,null,null,null,null,null,null,null,"2021-02-09","11:20:00",29505,29515,29475,29480,7673]
["2021-02-09","11:40:00",29480,29480,29440,29450,629,null,null,null,null,null,null,null,"2021-02-09","11:40:00",29480,29485,29445,29455,6181]
["2021-02-09","12:00:00",29450,29450,29420,29420,510,null,null,null,null,null,null,null,"2021-02-09","12:00:00",29455,29460,29420,29420,7586]
["2021-02-09","12:20:00",29420,29450,29400,29420,1329,null,null,null,null,null,null,null,"2021-02-09","12:20:00",29420,29460,29400,29425,17845]
["2021-02-09","12:40:00",29420,29440,29370,29430,1860,null,null,null,null,null,null,null,"2021-02-09","12:40:00",29420,29435,29370,29430,18455]
["2021-02-09","13:00:00",29430,29450,29420,29420,848,null,null,null,null,null,null,null,"2021-02-09","13:00:00",29425,29455,29415,29425,10062]
["2021-02-09","13:20:00",29420,29420,29380,29400,1170,null,null,null,null,null,null,null,"2021-02-09","13:20:00",29425,29430,29370,29395,13456]
["2021-02-09","13:40:00",29400,29420,29380,29410,742,null,null,null,null,null,null,null,"2021-02-09","13:40:00",29395,29425,29380,29415,9516]
["2021-02-09","14:00:00",29420,29460,29410,29450,1146,null,null,null,null,null,null,null,"2021-02-09","14:00:00",29410,29460,29400,29455,12020]
["2021-02-09","14:20:00",29450,29510,29440,29490,2794,null,null,null,null,null,null,null,"2021-02-09","14:20:00",29450,29520,29435,29480,27019]
["2021-02-09","14:40:00",29490,29520,29470,29500,2300,null,null,null,null,null,null,null,"2021-02-09","14:40:00",29480,29520,29480,29500,22720]
["2021-02-09","15:00:00",29500,29520,29460,29500,4663,null,null,null,null,null,null,null,"2021-02-09","15:00:00",29495,29515,29465,29500,23440]
["2021-02-10","16:30:00",29470,29480,29440,29440,407,null,null,null,null,null,null,null,"2021-02-10","16:30:00",29470,29475,29440,29445,5936]
["2021-02-10","16:40:00",29450,29480,29450,29470,316,null,null,null,null,null,null,null,"2021-02-10","16:40:00",29445,29475,29445,29470,4817]
["2021-02-10","17:00:00",29470,29480,29440,29480,462,null,null,null,null,null,null,null,"2021-02-10","17:00:00",29470,29475,29435,29475,7300]
["2021-02-10","17:20:00",29470,29500,29470,29470,673,null,null,null,null,null,null,null,"2021-02-10","17:20:00",29475,29505,29465,29475,8003]
["2021-02-10","17:40:00",29470,29480,29450,29460,302,null,null,null,null,null,null,null,"2021-02-10","17:40:00",29470,29480,29455,29460,4593]
["2021-02-10","18:00:00",29460,29460,29410,29410,459,null,null,null,null,null,null,null,"2021-02-10","18:00:00",29460,29465,29410,29410,8598]
["2021-02-10","18:20:00",29410,29430,29410,29410,437,null,null,null,null,null,null,null,"2021-02-10","18:20:00",29415,29430,29405,29410,6685]
["2021-02-10","18:40:00",29400,29430,29400,29420,279,null,null,null,null,null,null,null,"2021-02-10","18:40:00",29405,29430,29405,29415,4746]
["2021-02-10","19:00:00",29420,29420,29410,29420,217,null,null,null,null,null,null,null,"2021-02-10","19:00:00",29415,29430,29415,29420,2269]
["2021-02-10","19:20:00",29420,29420,29400,29400,267,null,null,null,null,null,null,null,"2021-02-10","19:20:00",29425,29425,29390,29395,4016]
["2021-02-10","19:40:00",29390,29390,29380,29380,345,null,null,null,null,null,null,null,"2021-02-10","19:40:00",29390,29395,29375,29380,5255]
["2021-02-10","20:00:00",29380,29400,29350,29400,285,null,null,null,null,null,null,null,"2021-02-10","20:00:00",29375,29400,29350,29400,7061]
["2021-02-10","20:20:00",29390,29430,29390,29410,167,null,null,null,null,null,null,null,"2021-02-10","20:20:00",29400,29425,29390,29420,5273]
["2021-02-10","20:40:00",29420,29430,29420,29420,148,null,null,null,null,null,null,null,"2021-02-10","20:40:00",29420,29430,29410,29420,2402]
["2021-02-10","21:00:00",29420,29420,29410,29420,45,null,null,null,null,null,null,null,"2021-02-10","21:00:00",29420,29430,29410,29425,1617]
["2021-02-10","21:20:00",29420,29430,29410,29420,136,null,null,null,null,null,null,null,"2021-02-10","21:20:00",29425,29430,29415,29415,2036]
["2021-02-10","21:40:00",29420,29420,29410,29410,173,null,null,null,null,null,null,null,"2021-02-10","21:40:00",29420,29430,29405,29415,3421]
["2021-02-10","22:00:00",29410,29410,29400,29400,160,null,null,null,null,null,null,null,"2021-02-10","22:00:00",29410,29415,29400,29410,3223]
["2021-02-10","22:20:00",29410,29430,29410,29420,162,null,null,null,null,null,null,null,"2021-02-10","22:20:00",29410,29440,29410,29425,4746]
["2021-02-10","22:40:00",29430,29450,29430,29450,179,null,null,null,null,null,null,null,"2021-02-10","22:40:00",29425,29455,29420,29445,4851]
["2021-02-10","23:00:00",29450,29450,29430,29430,167,null,null,null,null,null,null,null,"2021-02-10","23:00:00",29445,29450,29425,29435,3417]
["2021-02-10","23:20:00",29430,29450,29430,29430,473,null,null,null,null,null,null,null,"2021-02-10","23:20:00",29430,29455,29420,29420,8627]
["2021-02-10","23:40:00",29420,29460,29400,29450,532,null,null,null,null,null,null,null,"2021-02-10","23:40:00",29425,29455,29395,29445,9999]
["2021-02-10","00:00:00",29440,29460,29430,29450,427,null,null,null,null,null,null,null,"2021-02-10","00:00:00",29445,29465,29420,29455,7069]
["2021-02-10","00:20:00",29450,29450,29420,29430,303,null,null,null,null,null,null,null,"2021-02-10","00:20:00",29450,29460,29425,29435,4552]
["2021-02-10","00:40:00",29440,29450,29420,29430,243,null,null,null,null,null,null,null,"2021-02-10","00:40:00",29435,29450,29420,29430,3470]
["2021-02-10","01:00:00",29430,29430,29390,29390,257,null,null,null,null,null,null,null,"2021-02-10","01:00:00",29430,29430,29380,29390,5814]
["2021-02-10","01:20:00",29400,29440,29390,29430,698,null,null,null,null,null,null,null,"2021-02-10","01:20:00",29390,29440,29390,29430,6922]
["2021-02-10","01:40:00",29440,29440,29430,29430,116,null,null,null,null,null,null,null,"2021-02-10","01:40:00",29430,29445,29420,29425,2446]
["2021-02-10","02:00:00",29430,29450,29420,29450,109,null,null,null,null,null,null,null,"2021-02-10","02:00:00",29425,29450,29420,29445,2236]
["2021-02-10","02:20:00",29440,29440,29440,29440,96,null,null,null,null,null,null,null,"2021-02-10","02:20:00",29445,29450,29435,29445,1643]
["2021-02-10","02:40:00",29450,29460,29440,29450,187,null,null,null,null,null,null,null,"2021-02-10","02:40:00",29445,29455,29435,29450,2236]
["2021-02-10","03:00:00",29450,29450,29430,29440,126,null,null,null,null,null,null,null,"2021-02-10","03:00:00",29445,29450,29435,29445,1351]
["2021-02-10","03:20:00",29440,29440,29440,29440,46,null,null,null,null,null,null,null,"2021-02-10","03:20:00",29445,29450,29430,29450,1367]
["2021-02-10","03:40:00",29440,29440,29440,29440,16,null,null,null,null,null,null,null,"2021-02-10","03:40:00",29445,29450,29435,29445,609]
["2021-02-10","04:00:00",29450,29460,29450,29460,64,null,null,null,null,null,null,null,"2021-02-10","04:00:00",29445,29470,29445,29460,1510]
["2021-02-10","04:20:00",29460,29460,29450,29460,64,null,null,null,null,null,null,null,"2021-02-10","04:20:00",29465,29470,29455,29465,829]
["2021-02-10","04:40:00",29460,29460,29460,29460,65,null,null,null,null,null,null,null,"2021-02-10","04:40:00",29470,29470,29455,29465,842]
["2021-02-10","05:00:00",29470,29470,29460,29460,76,null,null,null,null,null,null,null,"2021-02-10","05:00:00",29460,29465,29455,29460,1402]
["2021-02-10","05:20:00",29450,29460,29400,29400,202,null,null,null,null,null,null,null,"2021-02-10","05:20:00",29455,29460,29415,29415,3408]
["2021-02-10","08:45:00",29410,29420,29380,29380,999,null,null,null,null,null,null,null,"2021-02-10","08:45:00",29410,29420,29365,29380,11709]
["2021-02-10","09:00:00",29380,29430,29350,29400,2069,null,null,null,null,null,null,null,"2021-02-10","09:00:00",29375,29430,29350,29405,41235]
["2021-02-10","09:20:00",29400,29480,29400,29450,1966,null,null,null,null,null,null,null,"2021-02-10","09:20:00",29410,29490,29400,29455,30111]
["2021-02-10","09:40:00",29460,29460,29420,29420,683,null,null,null,null,null,null,null,"2021-02-10","09:40:00",29460,29460,29415,29425,13448]
["2021-02-10","10:00:00",29420,29480,29410,29460,1495,null,null,null,null,null,null,null,"2021-02-10","10:00:00",29425,29485,29405,29465,20228]
["2021-02-10","10:20:00",29460,29460,29420,29430,718,null,null,null,null,null,null,null,"2021-02-10","10:20:00",29465,29465,29420,29435,11688]
["2021-02-10","10:40:00",29440,29470,29440,29470,975,null,null,null,null,null,null,null,"2021-02-10","10:40:00",29435,29475,29435,29465,10926]
["2021-02-10","11:00:00",29470,29540,29470,29500,2049,null,null,null,null,null,null,null,"2021-02-10","11:00:00",29470,29535,29465,29510,27664]
["2021-02-10","11:20:00",29510,29510,29490,29490,672,null,null,null,null,null,null,null,"2021-02-10","11:20:00",29510,29520,29485,29490,12743]
["2021-02-10","11:40:00",29500,29500,29480,29490,324,null,null,null,null,null,null,null,"2021-02-10","11:40:00",29490,29505,29480,29495,5052]
["2021-02-10","12:00:00",29500,29510,29490,29490,330,null,null,null,null,null,null,null,"2021-02-10","12:00:00",29495,29510,29490,29495,4829]
["2021-02-10","12:20:00",29500,29510,29460,29460,1274,null,null,null,null,null,null,null,"2021-02-10","12:20:00",29500,29515,29455,29460,17249]
["2021-02-10","12:40:00",29460,29480,29450,29450,1313,null,null,null,null,null,null,null,"2021-02-10","12:40:00",29460,29480,29445,29450,12386]
["2021-02-10","13:00:00",29450,29470,29430,29470,837,null,null,null,null,null,null,null,"2021-02-10","13:00:00",29450,29470,29430,29465,10472]
["2021-02-10","13:20:00",29470,29480,29440,29460,1137,null,null,null,null,null,null,null,"2021-02-10","13:20:00",29465,29480,29430,29465,15220]
["2021-02-10","13:40:00",29460,29490,29460,29490,607,null,null,null,null,null,null,null,"2021-02-10","13:40:00",29460,29495,29450,29490,10099]
["2021-02-10","14:00:00",29480,29500,29480,29490,1001,null,null,null,null,null,null,null,"2021-02-10","14:00:00",29485,29505,29475,29480,11618]
["2021-02-10","14:20:00",29490,29510,29480,29480,1013,null,null,null,null,null,null,null,"2021-02-10","14:20:00",29485,29500,29475,29480,11210]
["2021-02-10","14:40:00",29480,29530,29460,29530,2195,null,null,null,null,null,null,null,"2021-02-10","14:40:00",29480,29530,29465,29530,28793]
["2021-02-10","15:00:00",29530,29560,29420,29420,5475,null,null,null,null,null,null,null,"2021-02-10","15:00:00",29530,29555,29420,29420,27357]
["2021-02-12","16:30:00",29440,29460,29430,29460,895,null,null,null,null,null,null,null,"2021-02-12","16:30:00",29435,29465,29430,29460,10285]
["2021-02-12","16:40:00",29460,29470,29450,29450,582,null,null,null,null,null,null,null,"2021-02-12","16:40:00",29460,29470,29440,29445,5829]
["2021-02-12","17:00:00",29450,29450,29370,29410,994,null,null,null,null,null,null,null,"2021-02-12","17:00:00",29450,29450,29375,29405,17316]
["2021-02-12","17:20:00",29410,29420,29360,29390,653,null,null,null,null,null,null,null,"2021-02-12","17:20:00",29405,29425,29365,29395,11794]
["2021-02-12","17:40:00",29400,29420,29380,29410,358,null,null,null,null,null,null,null,"2021-02-12","17:40:00",29390,29425,29370,29410,7161]
["2021-02-12","18:00:00",29420,29420,29410,29410,106,null,null,null,null,null,null,null,"2021-02-12","18:00:00",29415,29425,29400,29405,2732]
["2021-02-12","18:20:00",29410,29420,29410,29420,98,null,null,null,null,null,null,null,"2021-02-12","18:20:00",29405,29425,29400,29420,2846]
["2021-02-12","18:40:00",29420,29460,29420,29450,385,null,null,null,null,null,null,null,"2021-02-12","18:40:00",29420,29455,29415,29440,6324]
["2021-02-12","19:00:00",29440,29450,29420,29430,232,null,null,null,null,null,null,null,"2021-02-12","19:00:00",29445,29445,29420,29435,3428]
["2021-02-12","19:20:00",29430,29440,29420,29440,165,null,null,null,null,null,null,null,"2021-02-12","19:20:00",29435,29445,29415,29445,3295]
["2021-02-12","19:40:00",29440,29450,29430,29450,152,null,null,null,null,null,null,null,"2021-02-12","19:40:00",29445,29455,29420,29450,3400]
["2021-02-12","20:00:00",29450,29460,29440,29460,181,null,null,null,null,null,null,null,"2021-02-12","20:00:00",29450,29470,29445,29460,4279]
["2021-02-12","20:20:00",29460,29470,29450,29450,202,null,null,null,null,null,null,null,"2021-02-12","20:20:00",29455,29475,29445,29450,4994]
["2021-02-12","20:40:00",29450,29450,29440,29450,169,null,null,null,null,null,null,null,"2021-02-12","20:40:00",29450,29455,29440,29450,3149]
["2021-02-12","21:00:00",29440,29440,29440,29440,62,null,null,null,null,null,null,null,"2021-02-12","21:00:00",29445,29445,29435,29440,2288]
["2021-02-12","21:20:00",29440,29450,29440,29450,51,null,null,null,null,null,null,null,"2021-02-12","21:20:00",29445,29455,29435,29450,2039]
["2021-02-12","21:40:00",29450,29450,29440,29450,117,null,null,null,null,null,null,null,"2021-02-12","21:40:00",29450,29455,29440,29445,3173]
["2021-02-12","22:00:00",29440,29440,29430,29440,63,null,null,null,null,null,null,null,"2021-02-12","22:00:00",29440,29445,29430,29440,1882]
["2021-02-12","22:20:00",29440,29460,29430,29450,272,null,null,null,null,null,null,null,"2021-02-12","22:20:00",29435,29465,29425,29445,5280]
["2021-02-12","22:40:00",29440,29440,29430,29430,147,null,null,null,null,null,null,null,"2021-02-12","22:40:00",29445,29450,29425,29430,3494]
["2021-02-12","23:00:00",29430,29440,29430,29430,71,null,null,null,null,null,null,null,"2021-02-12","23:00:00",29435,29440,29425,29430,2071]
["2021-02-12","23:20:00",29430,29440,29420,29430,197,null,null,null,null,null,null,null,"2021-02-12","23:20:00",29430,29450,29420,29430,6867]
["2021-02-12","23:40:00",29430,29430,29420,29420,208,null,null,null,null,null,null,null,"2021-02-12","23:40:00",29430,29440,29415,29420,6657]
["2021-02-12","00:00:00",29430,29430,29380,29380,412,null,null,null,null,null,null,null,"2021-02-12","00:00:00",29425,29435,29385,29385,8765]
["2021-02-12","00:20:00",29380,29380,29270,29290,3153,null,null,null,null,null,null,null,"2021-02-12","00:20:00",29390,29390,29260,29285,52401]
["2021-02-12","00:40:00",29280,29340,29160,29330,2776,null,null,null,null,null,null,null,"2021-02-12","00:40:00",29280,29335,29165,29330,45493]
["2021-02-12","01:00:00",29330,29340,29280,29300,725,null,null,null,null,null,null,null,"2021-02-12","01:00:00",29330,29345,29280,29305,17737]
["2021-02-12","01:20:00",29310,29320,29250,29280,852,null,null,null,null,null,null,null,"2021-02-12","01:20:00",29305,29325,29255,29280,16233]
["2021-02-12","01:40:00",29280,29320,29270,29290,259,null,null,null,null,null,null,null,"2021-02-12","01:40:00",29285,29325,29265,29285,7100]
["2021-02-12","02:00:00",29280,29280,29220,29260,384,null,null,null,null,null,null,null,"2021-02-12","02:00:00",29285,29285,29220,29270,10985]
["2021-02-12","02:20:00",29270,29270,29220,29230,381,null,null,null,null,null,null,null,"2021-02-12","02:20:00",29270,29270,29210,29230,9073]
["2021-02-12","02:40:00",29230,29280,29230,29260,278,null,null,null,null,null,null,null,"2021-02-12","02:40:00",29230,29280,29230,29260,5465]
["2021-02-12","03:00:00",29260,29280,29260,29280,191,null,null,null,null,null,null,null,"2021-02-12","03:00:00",29260,29290,29250,29285,4073]
["2021-02-12","03:20:00",29290,29310,29280,29300,167,null,null,null,null,null,null,null,"2021-02-12","03:20:00",29285,29315,29280,29300,3709]
["2021-02-12","03:40:00",29300,29300,29270,29290,155,null,null,null,null,null,null,null,"2021-02-12","03:40:00",29305,29310,29270,29295,3912]
["2021-02-12","04:00:00",29300,29300,29280,29280,256,null,null,null,null,null,null,null,"2021-02-12","04:00:00",29295,29310,29275,29285,4719]
["2021-02-12","04:20:00",29280,29330,29270,29320,293,null,null,null,null,null,null,null,"2021-02-12","04:20:00",29285,29335,29265,29325,6862]
["2021-02-12","04:40:00",29330,29340,29320,29340,166,null,null,null,null,null,null,null,"2021-02-12","04:40:00",29325,29345,29320,29340,4428]
["2021-02-12","05:00:00",29350,29360,29330,29340,203,null,null,null,null,null,null,null,"2021-02-12","05:00:00",29345,29360,29330,29350,4868]
["2021-02-12","05:20:00",29350,29350,29300,29300,162,null,null,null,null,null,null,null,"2021-02-12","05:20:00",29350,29355,29305,29305,2617]
["2021-02-12","08:45:00",29470,29650,29460,29650,2719,null,null,null,null,null,null,null,"2021-02-12","08:45:00",29470,29650,29460,29645,41422]
["2021-02-12","09:00:00",29650,29670,29500,29510,5533,null,null,null,null,null,null,null,"2021-02-12","09:00:00",29650,29670,29500,29515,77054]
["2021-02-12","09:20:00",29510,29530,29460,29510,2172,null,null,null,null,null,null,null,"2021-02-12","09:20:00",29515,29530,29465,29510,30993]
["2021-02-12","09:40:00",29510,29520,29430,29450,1565,null,null,null,null,null,null,null,"2021-02-12","09:40:00",29510,29525,29430,29455,24789]
["2021-02-12","10:00:00",29460,29490,29430,29450,1636,null,null,null,null,null,null,null,"2021-02-12","10:00:00",29455,29495,29435,29445,16402]
["2021-02-12","10:20:00",29450,29460,29410,29420,1049,null,null,null,null,null,null,null,"2021-02-12","10:20:00",29445,29465,29410,29415,14644]
["2021-02-12","10:40:00",29420,29450,29400,29450,705,null,null,null,null,null,null,null,"2021-02-12","10:40:00",29420,29445,29400,29445,11766]
["2021-02-12","11:00:00",29440,29490,29440,29480,751,null,null,null,null,null,null,null,"2021-02-12","11:00:00",29440,29490,29440,29480,10708]
["2021-02-12","11:20:00",29480,29490,29440,29450,427,null,null,null,null,null,null,null,"2021-02-12","11:20:00",29475,29485,29445,29460,6353]
["2021-02-12","11:40:00",29450,29450,29430,29430,263,null,null,null,null,null,null,null,"2021-02-12","11:40:00",29460,29460,29425,29430,4203]
["2021-02-12","12:00:00",29430,29450,29420,29450,188,null,null,null,null,null,null,null,"2021-02-12","12:00:00",29435,29450,29425,29450,2581]
["2021-02-12","12:20:00",29440,29470,29440,29440,556,null,null,null,null,null,null,null,"2021-02-12","12:20:00",29450,29465,29430,29440,7961]
["2021-02-12","12:40:00",29440,29470,29430,29460,409,null,null,null,null,null,null,null,"2021-02-12","12:40:00",29445,29475,29430,29460,5685]
["2021-02-12","13:00:00",29460,29490,29460,29490,421,null,null,null,null,null,null,null,"2021-02-12","13:00:00",29460,29490,29455,29490,5918]
["2021-02-12","13:20:00",29480,29480,29450,29460,377,null,null,null,null,null,null,null,"2021-02-12","13:20:00",29485,29485,29450,29465,5850]
["2021-02-12","13:40:00",29470,29490,29430,29450,441,null,null,null,null,null,null,null,"2021-02-12","13:40:00",29470,29485,29430,29450,8221]
["2021-02-12","14:00:00",29450,29470,29450,29470,367,null,null,null,null,null,null,null,"2021-02-12","14:00:00",29450,29475,29445,29470,6098]
["2021-02-12","14:20:00",29470,29500,29460,29480,578,null,null,null,null,null,null,null,"2021-02-12","14:20:00",29465,29505,29465,29485,10795]
["2021-02-12","14:40:00",29490,29500,29450,29490,2008,null,null,null,null,null,null,null,"2021-02-12","14:40:00",29490,29490,29450,29485,15026]
["2021-02-12","15:00:00",29480,29500,29380,29380,4431,null,null,null,null,null,null,null,"2021-02-12","15:00:00",29480,29500,29380,29380,22235]
["2021-02-15","16:30:00",29400,29410,29390,29390,379,null,null,null,null,null,null,null,"2021-02-15","16:30:00",29395,29410,29385,29395,6013]
["2021-02-15","16:40:00",29390,29390,29370,29370,284,null,null,null,null,null,null,null,"2021-02-15","16:40:00",29395,29395,29365,29370,7600]
["2021-02-15","17:00:00",29370,29430,29350,29420,760,null,null,null,null,null,null,null,"2021-02-15","17:00:00",29375,29430,29350,29420,18155]
["2021-02-15","17:20:00",29420,29420,29380,29390,419,null,null,null,null,null,null,null,"2021-02-15","17:20:00",29425,29425,29370,29385,9836]
["2021-02-15","17:40:00",29380,29380,29300,29350,852,null,null,null,null,null,null,null,"2021-02-15","17:40:00",29385,29385,29300,29355,15954]
["2021-02-15","18:00:00",29360,29390,29360,29390,699,null,null,null,null,null,null,null,"2021-02-15","18:00:00",29355,29400,29350,29390,10599]
["2021-02-15","18:20:00",29390,29400,29380,29390,316,null,null,null,null,null,null,null,"2021-02-15","18:20:00",29385,29405,29380,29395,5509]
["2021-02-15","18:40:00",29400,29410,29390,29410,186,null,null,null,null,null,null,null,"2021-02-15","18:40:00",29395,29415,29395,29410,5865]
["2021-02-15","19:00:00",29410,29410,29400,29400,142,null,null,null,null,null,null,null,"2021-02-15","19:00:00",29415,29415,29395,29405,3824]
["2021-02-15","19:20:00",29410,29410,29400,29400,211,null,null,null,null,null,null,null,"2021-02-15","19:20:00",29405,29415,29395,29405,3868]
["2021-02-15","19:40:00",29400,29430,29400,29430,142,null,null,null,null,null,null,null,"2021-02-15","19:40:00",29400,29430,29395,29425,4562]
["2021-02-15","20:00:00",29420,29430,29420,29430,78,null,null,null,null,null,null,null,"2021-02-15","20:00:00",29430,29435,29420,29425,3797]
["2021-02-15","20:20:00",29430,29430,29420,29420,134,null,null,null,null,null,null,null,"2021-02-15","20:20:00",29430,29440,29410,29420,4701]
["2021-02-15","20:40:00",29420,29460,29420,29460,242,null,null,null,null,null,null,null,"2021-02-15","20:40:00",29425,29455,29415,29455,4159]
["2021-02-15","21:00:00",29460,29460,29440,29450,226,null,null,null,null,null,null,null,"2021-02-15","21:00:00",29455,29465,29440,29450,5193]
["2021-02-15","21:20:00",29450,29470,29450,29450,116,null,null,null,null,null,null,null,"2021-02-15","21:20:00",29450,29470,29445,29450,5104]
["2021-02-15","21:40:00",29460,29460,29450,29460,70,null,null,null,null,null,null,null,"2021-02-15","21:40:00",29455,29465,29450,29455,3164]
["2021-02-15","22:00:00",29460,29470,29460,29470,157,null,null,null,null,null,null,null,"2021-02-15","22:00:00",29460,29480,29455,29470,4107]
["2021-02-15","22:20:00",29470,29490,29470,29480,107,null,null,null,null,null,null,null,"2021-02-15","22:20:00",29470,29485,29460,29480,4470]
["2021-02-15","22:40:00",29480,29480,29430,29450,274,null,null,null,null,null,null,null,"2021-02-15","22:40:00",29480,29485,29435,29450,6095]
["2021-02-15","23:00:00",29450,29460,29440,29440,206,null,null,null,null,null,null,null,"2021-02-15","23:00:00",29450,29465,29435,29445,4788]
["2021-02-15","23:20:00",29450,29480,29450,29480,256,null,null,null,null,null,null,null,"2021-02-15","23:20:00",29445,29490,29445,29480,9225]
["2021-02-15","23:40:00",29480,29530,29480,29510,760,null,null,null,null,null,null,null,"2021-02-15","23:40:00",29485,29535,29480,29510,12628]
["2021-02-15","00:00:00",29520,29540,29510,29510,358,null,null,null,null,null,null,null,"2021-02-15","00:00:00",29515,29540,29500,29510,10059]
["2021-02-15","00:20:00",29510,29540,29490,29530,527,null,null,null,null,null,null,null,"2021-02-15","00:20:00",29510,29550,29490,29535,11904]
["2021-02-15","00:40:00",29540,29570,29530,29560,602,null,null,null,null,null,null,null,"2021-02-15","00:40:00",29535,29575,29535,29550,10735]
["2021-02-15","01:00:00",29560,29570,29540,29570,246,null,null,null,null,null,null,null,"2021-02-15","01:00:00",29550,29570,29540,29565,5360]
["2021-02-15","01:20:00",29570,29600,29550,29590,571,null,null,null,null,null,null,null,"2021-02-15","01:20:00",29570,29605,29555,29595,10196]
["2021-02-15","01:40:00",29590,29610,29590,29600,114,null,null,null,null,null,null,null,"2021-02-15","01:40:00",29595,29610,29585,29595,3778]
["2021-02-15","02:00:00",29600,29610,29580,29590,176,null,null,null,null,null,null,null,"2021-02-15","02:00:00",29600,29615,29585,29585,4085]
["2021-02-15","02:20:00",29580,29590,29570,29570,89,null,null,null,null,null,null,null,"2021-02-15","02:20:00",29585,29590,29565,29570,2443]
["2021-02-15","02:40:00",29570,29580,29550,29550,210,null,null,null,null,null,null,null,"2021-02-15","02:40:00",29570,29585,29550,29555,3340]
["2021-02-15","03:00:00",29560,29560,29530,29540,131,null,null,null,null,null,null,null,"2021-02-15","03:00:00",29555,29565,29530,29530,4051]
["2021-02-15","03:20:00",29530,29560,29530,29560,128,null,null,null,null,null,null,null,"2021-02-15","03:20:00",29530,29570,29520,29555,3331]
["2021-02-15","03:40:00",29560,29560,29550,29550,107,null,null,null,null,null,null,null,"2021-02-15","03:40:00",29560,29570,29545,29555,1723]
["2021-02-15","04:00:00",29550,29550,29540,29550,146,null,null,null,null,null,null,null,"2021-02-15","04:00:00",29555,29560,29535,29555,2323]
["2021-02-15","04:20:00",29560,29560,29540,29540,93,null,null,null,null,null,null,null,"2021-02-15","04:20:00",29560,29565,29535,29540,1974]
["2021-02-15","04:40:00",29540,29560,29540,29560,66,null,null,null,null,null,null,null,"2021-02-15","04:40:00",29540,29565,29535,29550,2353]
["2021-02-15","05:00:00",29560,29560,29550,29560,50,null,null,null,null,null,null,null,"2021-02-15","05:00:00",29555,29565,29550,29555,1753]
["2021-02-15","05:20:00",29550,29590,29550,29590,164,null,null,null,null,null,null,null,"2021-02-15","05:20:00",29550,29580,29550,29580,3079]
["2021-02-15","08:45:00",29690,29740,29680,29700,1551,null,null,null,null,null,null,null,"2021-02-15","08:45:00",29690,29735,29685,29700,19580]
["2021-02-15","09:00:00",29700,29980,29690,29970,7260,null,null,null,null,null,null,null,"2021-02-15","09:00:00",29700,29975,29690,29965,85989]
["2021-02-15","09:20:00",29970,30010,29880,29890,4919,null,null,null,null,null,null,null,"2021-02-15","09:20:00",29965,30000,29885,29890,57201]
["2021-02-15","09:40:00",29890,29910,29820,29840,2368,null,null,null,null,null,null,null,"2021-02-15","09:40:00",29890,29915,29825,29835,36731]
["2021-02-15","10:00:00",29840,29890,29830,29850,1425,null,null,null,null,null,null,null,"2021-02-15","10:00:00",29835,29895,29825,29850,21825]
["2021-02-15","10:20:00",29850,29860,29790,29800,1168,null,null,null,null,null,null,null,"2021-02-15","10:20:00",29850,29865,29795,29805,19197]
["2021-02-15","10:40:00",29800,29840,29780,29840,1085,null,null,null,null,null,null,null,"2021-02-15","10:40:00",29805,29845,29775,29845,17406]
["2021-02-15","11:00:00",29840,29870,29840,29850,668,null,null,null,null,null,null,null,"2021-02-15","11:00:00",29840,29870,29835,29855,11166]
["2021-02-15","11:20:00",29860,29860,29840,29840,696,null,null,null,null,null,null,null,"2021-02-15","11:20:00",29860,29865,29835,29840,8973]
["2021-02-15","11:40:00",29840,29860,29840,29850,180,null,null,null,null,null,null,null,"2021-02-15","11:40:00",29835,29860,29830,29845,4594]
["2021-02-15","12:00:00",29840,29860,29830,29850,246,null,null,null,null,null,null,null,"2021-02-15","12:00:00",29845,29865,29830,29845,3851]
["2021-02-15","12:20:00",29850,29910,29840,29900,865,null,null,null,null,null,null,null,"2021-02-15","12:20:00",29850,29905,29845,29900,10687]
["2021-02-15","12:40:00",29900,29950,29890,29950,1326,null,null,null,null,null,null,null,"2021-02-15","12:40:00",29900,29955,29885,29950,17603]
["2021-02-15","13:00:00",29950,30040,29950,30030,4273,null,null,null,null,null,null,null,"2021-02-15","13:00:00",29955,30035,29945,30025,45376]
["2021-02-15","13:20:00",30020,30020,29970,30020,1181,null,null,null,null,null,null,null,"2021-02-15","13:20:00",30025,30025,29965,30015,17631]
["2021-02-15","13:40:00",30010,30020,29970,30020,753,null,null,null,null,null,null,null,"2021-02-15","13:40:00",30015,30025,29975,30020,9669]
["2021-02-15","14:00:00",30020,30040,29990,30000,1084,null,null,null,null,null,null,null,"2021-02-15","14:00:00",30020,30040,29990,30005,15745]
["2021-02-15","14:20:00",30010,30010,29990,30010,746,null,null,null,null,null,null,null,"2021-02-15","14:20:00",30005,30020,29990,30005,9656]
["2021-02-15","14:40:00",30010,30090,30010,30060,4011,null,null,null,null,null,null,null,"2021-02-15","14:40:00",30005,30085,30005,30065,40716]
["2021-02-15","15:00:00",30070,30130,30060,30100,6450,null,null,null,null,null,null,null,"2021-02-15","15:00:00",30065,30125,30065,30095,33555]
["2021-02-16","16:30:00",30140,30150,30100,30110,698,null,null,null,null,null,null,null,"2021-02-16","16:30:00",30135,30155,30100,30105,9145]
["2021-02-16","16:40:00",30110,30110,30090,30090,783,null,null,null,null,null,null,null,"2021-02-16","16:40:00",30110,30115,30085,30095,10237]
["2021-02-16","17:00:00",30090,30090,30050,30050,902,null,null,null,null,null,null,null,"2021-02-16","17:00:00",30090,30090,30055,30055,10436]
["2021-02-16","17:20:00",30060,30090,30050,30080,658,null,null,null,null,null,null,null,"2021-02-16","17:20:00",30060,30090,30040,30075,9225]
["2021-02-16","17:40:00",30080,30120,30080,30120,549,null,null,null,null,null,null,null,"2021-02-16","17:40:00",30080,30115,30075,30115,7626]
["2021-02-16","18:00:00",30120,30120,30090,30120,551,null,null,null,null,null,null,null,"2021-02-16","18:00:00",30110,30125,30090,30115,7120]
["2021-02-16","18:20:00",30110,30110,30080,30100,216,null,null,null,null,null,null,null,"2021-02-16","18:20:00",30110,30115,30080,30105,5031]
["2021-02-16","18:40:00",30100,30120,30100,30110,148,null,null,null,null,null,null,null,"2021-02-16","18:40:00",30105,30115,30095,30115,2638]
["2021-02-16","19:00:00",30110,30120,30100,30120,197,null,null,null,null,null,null,null,"2021-02-16","19:00:00",30115,30125,30100,30125,3232]
["2021-02-16","19:20:00",30130,30140,30130,30130,215,null,null,null,null,null,null,null,"2021-02-16","19:20:00",30125,30145,30120,30130,5589]
["2021-02-16","19:40:00",30130,30140,30130,30130,93,null,null,null,null,null,null,null,"2021-02-16","19:40:00",30130,30140,30125,30125,2264]
["2021-02-16","20:00:00",30120,30130,30110,30130,142,null,null,null,null,null,null,null,"2021-02-16","20:00:00",30125,30130,30105,30130,4347]
["2021-02-16","20:20:00",30130,30130,30120,30130,88,null,null,null,null,null,null,null,"2021-02-16","20:20:00",30130,30135,30115,30135,2280]
["2021-02-16","20:40:00",30130,30130,30120,30120,99,null,null,null,null,null,null,null,"2021-02-16","20:40:00",30130,30130,30120,30125,1891]
["2021-02-16","21:00:00",30120,30120,30110,30120,60,null,null,null,null,null,null,null,"2021-02-16","21:00:00",30125,30130,30110,30120,1841]
["2021-02-16","21:20:00",30120,30150,30120,30130,380,null,null,null,null,null,null,null,"2021-02-16","21:20:00",30120,30150,30115,30130,4588]
["2021-02-16","21:40:00",30130,30130,30090,30100,437,null,null,null,null,null,null,null,"2021-02-16","21:40:00",30130,30135,30090,30100,6745]
["2021-02-16","22:00:00",30100,30110,30090,30110,281,null,null,null,null,null,null,null,"2021-02-16","22:00:00",30100,30115,30090,30110,3799]
["2021-02-16","22:20:00",30110,30130,30110,30120,106,null,null,null,null,null,null,null,"2021-02-16","22:20:00",30110,30125,30105,30125,2754]
["2021-02-16","22:40:00",30130,30180,30120,30160,333,null,null,null,null,null,null,null,"2021-02-16","22:40:00",30125,30175,30120,30160,7028]
["2021-02-16","23:00:00",30160,30180,30150,30160,461,null,null,null,null,null,null,null,"2021-02-16","23:00:00",30160,30190,30145,30155,7696]
["2021-02-16","23:20:00",30160,30160,30130,30150,206,null,null,null,null,null,null,null,"2021-02-16","23:20:00",30155,30160,30130,30145,4376]
["2021-02-16","23:40:00",30150,30210,30150,30210,832,null,null,null,null,null,null,null,"2021-02-16","23:40:00",30150,30210,30145,30210,8704]
["2021-02-16","00:00:00",30210,30250,30210,30240,909,null,null,null,null,null,null,null,"2021-02-16","00:00:00",30210,30255,30205,30245,12420]
["2021-02-16","00:20:00",30240,30260,30220,30220,320,null,null,null,null,null,null,null,"2021-02-16","00:20:00",30245,30260,30220,30225,6753]
["2021-02-16","00:40:00",30220,30260,30220,30260,184,null,null,null,null,null,null,null,"2021-02-16","00:40:00",30225,30270,30225,30265,3858]
["2021-02-16","01:00:00",30260,30280,30250,30280,257,null,null,null,null,null,null,null,"2021-02-16","01:00:00",30265,30280,30245,30280,4430]
["2021-02-16","01:20:00",30270,30280,30230,30230,326,null,null,null,null,null,null,null,"2021-02-16","01:20:00",30275,30280,30225,30240,6054]
["2021-02-16","01:40:00",30240,30260,30240,30240,57,null,null,null,null,null,null,null,"2021-02-16","01:40:00",30240,30250,30235,30245,2253]
["2021-02-16","02:00:00",30250,30250,30230,30230,100,null,null,null,null,null,null,null,"2021-02-16","02:00:00",30245,30250,30220,30225,1961]
["2021-02-16","02:20:00",30230,30230,30210,30230,136,null,null,null,null,null,null,null,"2021-02-16","02:20:00",30225,30235,30215,30225,1414]
["2021-02-16","02:40:00",30230,30230,30220,30230,96,null,null,null,null,null,null,null,"2021-02-16","02:40:00",30225,30235,30220,30230,1381]
["2021-02-16","03:00:00",30230,30250,30230,30250,58,null,null,null,null,null,null,null,"2021-02-16","03:00:00",30225,30250,30225,30245,529]
["2021-02-16","03:20:00",30250,30250,30250,30250,3,null,null,null,null,null,null,null,"2021-02-16","03:20:00",30245,30250,30240,30245,263]
["2021-02-16","03:40:00",30250,30250,30240,30240,11,null,null,null,null,null,null,null,"2021-02-16","03:40:00",30240,30245,30240,30240,130]
["2021-02-16","04:00:00",30240,30270,30240,30270,62,null,null,null,null,null,null,null,"2021-02-16","04:00:00",30245,30265,30240,30265,818]
["2021-02-16","04:20:00",30260,30260,30240,30240,27,null,null,null,null,null,null,null,"2021-02-16","04:20:00",30265,30265,30245,30245,349]
["2021-02-16","04:40:00",30250,30250,30240,30250,41,null,null,null,null,null,null,null,"2021-02-16","04:40:00",30245,30255,30245,30255,378]
["2021-02-16","05:00:00",30260,30260,30260,30260,21,null,null,null,null,null,null,null,"2021-02-16","05:00:00",30255,30265,30250,30260,563]
["2021-02-16","05:20:00",30260,30270,30230,30230,129,null,null,null,null,null,null,null,"2021-02-16","05:20:00",30260,30265,30235,30235,2385]
["2021-02-16","08:45:00",30250,30250,30160,30180,1442,null,null,null,null,null,null,null,"2021-02-16","08:45:00",30250,30255,30165,30175,22037]
["2021-02-16","09:00:00",30180,30360,30180,30350,5301,null,null,null,null,null,null,null,"2021-02-16","09:00:00",30180,30360,30175,30355,75975]
["2021-02-16","09:20:00",30350,30470,30340,30370,5437,null,null,null,null,null,null,null,"2021-02-16","09:20:00",30350,30470,30340,30370,74942]
["2021-02-16","09:40:00",30370,30380,30310,30370,1215,null,null,null,null,null,null,null,"2021-02-16","09:40:00",30370,30380,30310,30370,26014]
["2021-02-16","10:00:00",30370,30430,30350,30430,2357,null,null,null,null,null,null,null,"2021-02-16","10:00:00",30370,30430,30350,30430,31275]
["2021-02-16","10:20:00",30430,30490,30420,30430,1775,null,null,null,null,null,null,null,"2021-02-16","10:20:00",30430,30485,30420,30430,30435]
["2021-02-16","10:40:00",30430,30470,30420,30440,819,null,null,null,null,null,null,null,"2021-02-16","10:40:00",30430,30470,30415,30435,15914]
["2021-02-16","11:00:00",30440,30490,30430,30470,1301,null,null,null,null,null,null,null,"2021-02-16","11:00:00",30435,30485,30425,30475,17392]
["2021-02-16","11:20:00",30480,30570,30480,30550,2365,null,null,null,null,null,null,null,"2021-02-16","11:20:00",30470,30570,30470,30545,35451]
["2021-02-16","11:40:00",30540,30550,30530,30540,359,null,null,null,null,null,null,null,"2021-02-16","11:40:00",30545,30555,30525,30535,6680]
["2021-02-16","12:00:00",30530,30540,30520,30540,374,null,null,null,null,null,null,null,"2021-02-16","12:00:00",30535,30540,30515,30540,7024]
["2021-02-16","12:20:00",30540,30630,30530,30600,2597,null,null,null,null,null,null,null,"2021-02-16","12:20:00",30535,30620,30530,30595,37198]
["2021-02-16","12:40:00",30590,30620,30570,30610,1300,null,null,null,null,null,null,null,"2021-02-16","12:40:00",30590,30620,30570,30610,22688]
["2021-02-16","13:00:00",30610,30640,30590,30590,1412,null,null,null,null,null,null,null,"2021-02-16","13:00:00",30615,30635,30585,30590,24629]
["2021-02-16","13:20:00",30590,30630,30570,30630,1089,null,null,null,null,null,null,null,"2021-02-16","13:20:00",30590,30630,30575,30630,19597]
["2021-02-16","13:40:00",30620,30660,30620,30650,1169,null,null,null,null,null,null,null,"2021-02-16","13:40:00",30625,30660,30615,30650,20061]
["2021-02-16","14:00:00",30650,30720,30650,30680,2368,null,null,null,null,null,null,null,"2021-02-16","14:00:00",30645,30710,30645,30685,31400]
["2021-02-16","14:20:00",30690,30710,30520,30530,4849,null,null,null,null,null,null,null,"2021-02-16","14:20:00",30685,30710,30515,30525,61515]
["2021-02-16","14:40:00",30530,30530,30290,30450,10902,null,null,null,null,null,null,null,"2021-02-16","14:40:00",30530,30530,30290,30450,118505]
["2021-02-16","15:00:00",30440,30600,30430,30600,7626,null,null,null,null,null,null,null,"2021-02-16","15:00:00",30445,30600,30440,30600,34052]
["2021-02-17","16:30:00",30550,30590,30530,30570,839,null,null,null,null,null,null,null,"2021-02-17","16:30:00",30550,30585,30530,30565,11949]
["2021-02-17","16:40:00",30570,30580,30520,30530,658,null,null,null,null,null,null,null,"2021-02-17","16:40:00",30565,30580,30520,30530,12340]
["2021-02-17","17:00:00",30530,30570,30510,30540,1045,null,null,null,null,null,null,null,"2021-02-17","17:00:00",30530,30565,30500,30540,18268]
["2021-02-17","17:20:00",30540,30550,30480,30490,962,null,null,null,null,null,null,null,"2021-02-17","17:20:00",30540,30555,30475,30490,15348]
["2021-02-17","17:40:00",30490,30500,30460,30490,920,null,null,null,null,null,null,null,"2021-02-17","17:40:00",30490,30505,30460,30500,10572]
["2021-02-17","18:00:00",30490,30510,30460,30460,551,null,null,null,null,null,null,null,"2021-02-17","18:00:00",30495,30515,30455,30460,7446]
["2021-02-17","18:20:00",30470,30470,30410,30420,596,null,null,null,null,null,null,null,"2021-02-17","18:20:00",30460,30470,30410,30425,11833]
["2021-02-17","18:40:00",30430,30490,30430,30470,444,null,null,null,null,null,null,null,"2021-02-17","18:40:00",30425,30485,30420,30475,8806]
["2021-02-17","19:00:00",30480,30500,30480,30490,231,null,null,null,null,null,null,null,"2021-02-17","19:00:00",30480,30500,30475,30490,5955]
["2021-02-17","19:20:00",30490,30490,30470,30490,87,null,null,null,null,null,null,null,"2021-02-17","19:20:00",30490,30495,30470,30495,3534]
["2021-02-17","19:40:00",30490,30510,30480,30480,255,null,null,null,null,null,null,null,"2021-02-17","19:40:00",30495,30515,30475,30480,6482]
["2021-02-17","20:00:00",30480,30480,30440,30460,236,null,null,null,null,null,null,null,"2021-02-17","20:00:00",30480,30485,30435,30460,7268]
["2021-02-17","20:20:00",30460,30500,30460,30500,275,null,null,null,null,null,null,null,"2021-02-17","20:20:00",30460,30505,30455,30500,6387]
["2021-02-17","20:40:00",30510,30520,30480,30520,306,null,null,null,null,null,null,null,"2021-02-17","20:40:00",30500,30520,30480,30520,5393]
["2021-02-17","21:00:00",30510,30580,30500,30560,542,null,null,null,null,null,null,null,"2021-02-17","21:00:00",30520,30580,30495,30560,13006]
["2021-02-17","21:20:00",30560,30570,30530,30550,188,null,null,null,null,null,null,null,"2021-02-17","21:20:00",30560,30570,30530,30545,6598]
["2021-02-17","21:40:00",30540,30540,30520,30540,195,null,null,null,null,null,null,null,"2021-02-17","21:40:00",30545,30550,30515,30540,6161]
["2021-02-17","22:00:00",30540,30540,30520,30540,114,null,null,null,null,null,null,null,"2021-02-17","22:00:00",30540,30545,30515,30540,4228]
["2021-02-17","22:20:00",30540,30540,30520,30520,213,null,null,null,null,null,null,null,"2021-02-17","22:20:00",30535,30545,30520,30525,4167]
["2021-02-17","22:40:00",30520,30530,30490,30490,281,null,null,null,null,null,null,null,"2021-02-17","22:40:00",30520,30530,30485,30500,8576]
["2021-02-17","23:00:00",30500,30500,30460,30480,390,null,null,null,null,null,null,null,"2021-02-17","23:00:00",30500,30505,30455,30485,11104]
["2021-02-17","23:20:00",30480,30500,30440,30480,845,null,null,null,null,null,null,null,"2021-02-17","23:20:00",30485,30505,30445,30480,15204]
["2021-02-17","23:40:00",30480,30520,30450,30500,631,null,null,null,null,null,null,null,"2021-02-17","23:40:00",30485,30520,30450,30495,15301]
["2021-02-17","00:00:00",30500,30510,30430,30470,612,null,null,null,null,null,null,null,"2021-02-17","00:00:00",30495,30515,30430,30470,14027]
["2021-02-17","00:20:00",30470,30550,30470,30530,474,null,null,null,null,null,null,null,"2021-02-17","00:20:00",30470,30545,30470,30535,13287]
["2021-02-17","00:40:00",30530,30540,30450,30500,652,null,null,null,null,null,null,null,"2021-02-17","00:40:00",30530,30540,30445,30500,14313]
["2021-02-17","01:00:00",30490,30510,30480,30490,432,null,null,null,null,null,null,null,"2021-02-17","01:00:00",30500,30510,30475,30490,6642]
["2021-02-17","01:20:00",30490,30500,30450,30490,573,null,null,null,null,null,null,null,"2021-02-17","01:20:00",30490,30505,30445,30490,11470]
["2021-02-17","01:40:00",30480,30480,30430,30450,560,null,null,null,null,null,null,null,"2021-02-17","01:40:00",30485,30485,30430,30450,9539]
["2021-02-17","02:00:00",30440,30470,30380,30440,515,null,null,null,null,null,null,null,"2021-02-17","02:00:00",30445,30475,30385,30435,12410]
["2021-02-17","02:20:00",30440,30470,30440,30450,190,null,null,null,null,null,null,null,"2021-02-17","02:20:00",30440,30470,30435,30450,4296]
["2021-02-17","02:40:00",30450,30460,30440,30460,155,null,null,null,null,null,null,null,"2021-02-17","02:40:00",30450,30465,30435,30460,3091]
["2021-02-17","03:00:00",30460,30480,30460,30460,125,null,null,null,null,null,null,null,"2021-02-17","03:00:00",30460,30485,30455,30455,3449]
["2021-02-17","03:20:00",30450,30480,30450,30470,93,null,null,null,null,null,null,null,"2021-02-17","03:20:00",30455,30485,30450,30470,2952]
["2021-02-17","03:40:00",30470,30470,30430,30430,233,null,null,null,null,null,null,null,"2021-02-17","03:40:00",30470,30470,30430,30430,2426]
["2021-02-17","04:00:00",30440,30450,30430,30450,154,null,null,null,null,null,null,null,"2021-02-17","04:00:00",30435,30450,30430,30450,2726]
["2021-02-17","04:20:00",30450,30460,30440,30440,185,null,null,null,null,null,null,null,"2021-02-17","04:20:00",30450,30465,30440,30450,3236]
["2021-02-17","04:40:00",30440,30450,30410,30440,160,null,null,null,null,null,null,null,"2021-02-17","04:40:00",30450,30450,30420,30445,3025]
["2021-02-17","05:00:00",30440,30450,30420,30420,181,null,null,null,null,null,null,null,"2021-02-17","05:00:00",30440,30445,30410,30420,4085]
["2021-02-17","05:20:00",30420,30430,30410,30410,201,null,null,null,null,null,null,null,"2021-02-17","05:20:00",30420,30435,30410,30410,2910]
["2021-02-17","08:45:00",30380,30390,30300,30320,1871,null,null,null,null,null,null,null,"2021-02-17","08:45:00",30380,30390,30300,30320,25856]
["2021-02-17","09:00:00",30320,30360,30160,30190,6407,null,null,null,null,null,null,null,"2021-02-17","09:00:00",30320,30365,30160,30195,80789]
["2021-02-17","09:20:00",30190,30390,30180,30290,3101,null,null,null,null,null,null,null,"2021-02-17","09:20:00",30190,30395,30180,30295,50574]
["2021-02-17","09:40:00",30290,30300,30200,30250,1783,null,null,null,null,null,null,null,"2021-02-17","09:40:00",30290,30305,30195,30250,31107]
["2021-02-17","10:00:00",30250,30260,30180,30220,2459,null,null,null,null,null,null,null,"2021-02-17","10:00:00",30255,30265,30185,30220,31323]
["2021-02-17","10:20:00",30220,30230,30180,30230,1500,null,null,null,null,null,null,null,"2021-02-17","10:20:00",30215,30240,30180,30240,20348]
["2021-02-17","10:40:00",30240,30250,30200,30210,1181,null,null,null,null,null,null,null,"2021-02-17","10:40:00",30240,30245,30200,30215,16775]
["2021-02-17","11:00:00",30220,30220,30170,30200,1588,null,null,null,null,null,null,null,"2021-02-17","11:00:00",30215,30225,30175,30205,18986]
["2021-02-17","11:20:00",30200,30210,30170,30210,1390,null,null,null,null,null,null,null,"2021-02-17","11:20:00",30205,30215,30170,30215,15989]
["2021-02-17","11:40:00",30210,30270,30210,30260,626,null,null,null,null,null,null,null,"2021-02-17","11:40:00",30215,30275,30210,30260,11238]
["2021-02-17","12:00:00",30260,30290,30260,30260,451,null,null,null,null,null,null,null,"2021-02-17","12:00:00",30255,30290,30250,30260,7577]
["2021-02-17","12:20:00",30260,30310,30240,30300,979,null,null,null,null,null,null,null,"2021-02-17","12:20:00",30265,30315,30240,30290,17473]
["2021-02-17","12:40:00",30300,30350,30290,30330,1090,null,null,null,null,null,null,null,"2021-02-17","12:40:00",30295,30355,30295,30325,20754]
["2021-02-17","13:00:00",30320,30320,30270,30280,935,null,null,null,null,null,null,null,"2021-02-17","13:00:00",30325,30325,30275,30285,13710]
["2021-02-17","13:20:00",30290,30300,30260,30270,504,null,null,null,null,null,null,null,"2021-02-17","13:20:00",30285,30300,30265,30265,9163]
["2021-02-17","13:40:00",30270,30290,30260,30270,456,null,null,null,null,null,null,null,"2021-02-17","13:40:00",30265,30300,30260,30275,8208]
["2021-02-17","14:00:00",30280,30320,30280,30310,866,null,null,null,null,null,null,null,"2021-02-17","14:00:00",30270,30320,30270,30315,14621]
["2021-02-17","14:20:00",30310,30360,30310,30350,924,null,null,null,null,null,null,null,"2021-02-17","14:20:00",30315,30355,30305,30350,16378]
["2021-02-17","14:40:00",30340,30350,30280,30300,1983,null,null,null,null,null,null,null,"2021-02-17","14:40:00",30345,30350,30285,30295,23653]
["2021-02-17","15:00:00",30290,30400,30280,30400,5582,null,null,null,null,null,null,null,"2021-02-17","15:00:00",30295,30400,30280,30400,30093]
["2021-02-18","16:30:00",30370,30380,30340,30360,586,null,null,null,null,null,null,null,"2021-02-18","16:30:00",30375,30385,30345,30360,7985]
["2021-02-18","16:40:00",30360,30380,30360,30360,300,null,null,null,null,null,null,null,"2021-02-18","16:40:00",30360,30380,30355,30360,7636]
["2021-02-18","17:00:00",30360,30370,30290,30310,682,null,null,null,null,null,null,null,"2021-02-18","17:00:00",30360,30370,30295,30315,17194]
["2021-02-18","17:20:00",30320,30380,30320,30380,549,null,null,null,null,null,null,null,"2021-02-18","17:20:00",30315,30385,30310,30380,13410]
["2021-02-18","17:40:00",30380,30440,30370,30420,707,null,null,null,null,null,null,null,"2021-02-18","17:40:00",30380,30435,30365,30425,16282]
["2021-02-18","18:00:00",30420,30420,30350,30360,336,null,null,null,null,null,null,null,"2021-02-18","18:00:00",30420,30425,30345,30365,10170]
["2021-02-18","18:20:00",30360,30380,30350,30350,323,null,null,null,null,null,null,null,"2021-02-18","18:20:00",30365,30385,30340,30345,9251]
["2021-02-18","18:40:00",30350,30370,30350,30360,246,null,null,null,null,null,null,null,"2021-02-18","18:40:00",30345,30375,30345,30360,6153]
["2021-02-18","19:00:00",30360,30380,30350,30370,199,null,null,null,null,null,null,null,"2021-02-18","19:00:00",30360,30385,30345,30370,5494]
["2021-02-18","19:20:00",30370,30390,30370,30380,139,null,null,null,null,null,null,null,"2021-02-18","19:20:00",30370,30395,30360,30375,3672]
["2021-02-18","19:40:00",30380,30400,30360,30370,182,null,null,null,null,null,null,null,"2021-02-18","19:40:00",30375,30400,30360,30365,6696]
["2021-02-18","20:00:00",30360,30370,30340,30360,244,null,null,null,null,null,null,null,"2021-02-18","20:00:00",30365,30370,30340,30360,6497]
["2021-02-18","20:20:00",30370,30370,30360,30360,108,null,null,null,null,null,null,null,"2021-02-18","20:20:00",30360,30375,30360,30370,2925]
["2021-02-18","20:40:00",30370,30380,30360,30380,163,null,null,null,null,null,null,null,"2021-02-18","20:40:00",30370,30385,30360,30385,2975]
["2021-02-18","21:00:00",30380,30390,30380,30380,138,null,null,null,null,null,null,null,"2021-02-18","21:00:00",30385,30400,30370,30380,5481]
["2021-02-18","21:20:00",30380,30400,30380,30400,168,null,null,null,null,null,null,null,"2021-02-18","21:20:00",30380,30410,30375,30395,4983]
["2021-02-18","21:40:00",30400,30400,30390,30390,58,null,null,null,null,null,null,null,"2021-02-18","21:40:00",30400,30400,30385,30385,1956]
["2021-02-18","22:00:00",30390,30400,30370,30370,180,null,null,null,null,null,null,null,"2021-02-18","22:00:00",30390,30400,30365,30370,4048]
["2021-02-18","22:20:00",30370,30390,30360,30380,307,null,null,null,null,null,null,null,"2021-02-18","22:20:00",30370,30385,30350,30385,7881]
["2021-02-18","22:40:00",30390,30390,30320,30350,461,null,null,null,null,null,null,null,"2021-02-18","22:40:00",30385,30390,30325,30355,11965]
["2021-02-18","23:00:00",30350,30360,30300,30320,638,null,null,null,null,null,null,null,"2021-02-18","23:00:00",30350,30370,30295,30320,15306]
["2021-02-18","23:20:00",30320,30320,30210,30230,1624,null,null,null,null,null,null,null,"2021-02-18","23:20:00",30320,30325,30205,30230,29716]
["2021-02-18","23:40:00",30230,30320,30220,30290,1309,null,null,null,null,null,null,null,"2021-02-18","23:40:00",30230,30320,30215,30285,23205]
["2021-02-18","00:00:00",30290,30330,30260,30270,774,null,null,null,null,null,null,null,"2021-02-18","00:00:00",30290,30330,30250,30275,18714]
["2021-02-18","00:20:00",30280,30290,30210,30240,1062,null,null,null,null,null,null,null,"2021-02-18","00:20:00",30275,30295,30205,30240,22898]
["2021-02-18","00:40:00",30240,30280,30230,30270,598,null,null,null,null,null,null,null,"2021-02-18","00:40:00",30235,30280,30225,30265,11894]
["2021-02-18","01:00:00",30270,30270,30180,30180,618,null,null,null,null,null,null,null,"2021-02-18","01:00:00",30265,30275,30170,30175,16624]
["2021-02-18","01:20:00",30180,30230,30160,30160,644,null,null,null,null,null,null,null,"2021-02-18","01:20:00",30175,30230,30160,30160,14173]
["2021-02-18","01:40:00",30160,30210,30140,30210,762,null,null,null,null,null,null,null,"2021-02-18","01:40:00",30160,30220,30140,30210,17373]
["2021-02-18","02:00:00",30220,30240,30210,30220,274,null,null,null,null,null,null,null,"2021-02-18","02:00:00",30215,30235,30205,30220,6810]
["2021-02-18","02:20:00",30210,30260,30210,30240,260,null,null,null,null,null,null,null,"2021-02-18","02:20:00",30220,30260,30205,30245,5572]
["2021-02-18","02:40:00",30250,30260,30240,30240,194,null,null,null,null,null,null,null,"2021-02-18","02:40:00",30245,30260,30240,30245,3949]
["2021-02-18","03:00:00",30250,30280,30250,30260,128,null,null,null,null,null,null,null,"2021-02-18","03:00:00",30245,30280,30245,30265,4028]
["2021-02-18","03:20:00",30260,30280,30260,30270,211,null,null,null,null,null,null,null,"2021-02-18","03:20:00",30265,30285,30250,30270,3828]
["2021-02-18","03:40:00",30270,30270,30250,30250,211,null,null,null,null,null,null,null,"2021-02-18","03:40:00",30270,30280,30245,30250,4612]
["2021-02-18","04:00:00",30260,30300,30260,30290,269,null,null,null,null,null,null,null,"2021-02-18","04:00:00",30255,30295,30250,30290,4013]
["2021-02-18","04:20:00",30290,30300,30270,30300,186,null,null,null,null,null,null,null,"2021-02-18","04:20:00",30290,30295,30265,30295,2978]
["2021-02-18","04:40:00",30300,30340,30290,30330,317,null,null,null,null,null,null,null,"2021-02-18","04:40:00",30295,30335,30280,30325,3562]
["2021-02-18","05:00:00",30330,30410,30320,30400,760,null,null,null,null,null,null,null,"2021-02-18","05:00:00",30325,30405,30315,30400,9421]
["2021-02-18","05:20:00",30410,30440,30390,30420,440,null,null,null,null,null,null,null,"2021-02-18","05:20:00",30405,30435,30395,30420,4736]
["2021-02-18","08:45:00",30360,30380,30330,30340,955,null,null,null,null,null,null,null,"2021-02-18","08:45:00",30360,30380,30335,30340,14768]
["2021-02-18","09:00:00",30340,30560,30320,30360,5372,null,null,null,null,null,null,null,"2021-02-18","09:00:00",30340,30565,30320,30355,82760]
["2021-02-18","09:20:00",30360,30400,30280,30380,3715,null,null,null,null,null,null,null,"2021-02-18","09:20:00",30360,30405,30285,30385,61964]
["2021-02-18","09:40:00",30390,30430,30360,30380,1632,null,null,null,null,null,null,null,"2021-02-18","09:40:00",30385,30430,30355,30380,28353]
["2021-02-18","10:00:00",30380,30410,30360,30360,1993,null,null,null,null,null,null,null,"2021-02-18","10:00:00",30380,30410,30355,30360,22728]
["2021-02-18","10:20:00",30360,30360,30270,30280,2231,null,null,null,null,null,null,null,"2021-02-18","10:20:00",30360,30370,30275,30285,26398]
["2021-02-18","10:40:00",30290,30330,30230,30320,2457,null,null,null,null,null,null,null,"2021-02-18","10:40:00",30290,30330,30230,30320,34283]
["2021-02-18","11:00:00",30320,30330,30300,30320,1785,null,null,null,null,null,null,null,"2021-02-18","11:00:00",30325,30335,30300,30325,22748]
["2021-02-18","11:20:00",30330,30360,30320,30350,1770,null,null,null,null,null,null,null,"2021-02-18","11:20:00",30325,30355,30315,30345,18122]
["2021-02-18","11:40:00",30340,30370,30330,30370,577,null,null,null,null,null,null,null,"2021-02-18","11:40:00",30345,30380,30330,30370,11324]
["2021-02-18","12:00:00",30380,30380,30300,30310,989,null,null,null,null,null,null,null,"2021-02-18","12:00:00",30375,30380,30290,30305,11957]
["2021-02-18","12:20:00",30310,30310,30170,30190,2594,null,null,null,null,null,null,null,"2021-02-18","12:20:00",30305,30310,30170,30185,34050]
["2021-02-18","12:40:00",30190,30260,30190,30240,1465,null,null,null,null,null,null,null,"2021-02-18","12:40:00",30190,30265,30180,30230,24763]
["2021-02-18","13:00:00",30240,30240,30130,30130,1302,null,null,null,null,null,null,null,"2021-02-18","13:00:00",30230,30240,30130,30130,24056]
["2021-02-18","13:20:00",30130,30210,30130,30210,1133,null,null,null,null,null,null,null,"2021-02-18","13:20:00",30130,30215,30130,30205,21838]
["2021-02-18","13:40:00",30210,30230,30190,30230,607,null,null,null,null,null,null,null,"2021-02-18","13:40:00",30205,30230,30190,30225,9810]
["2021-02-18","14:00:00",30220,30270,30210,30270,1363,null,null,null,null,null,null,null,"2021-02-18","14:00:00",30230,30270,30205,30270,18820]
["2021-02-18","14:20:00",30270,30270,30210,30220,1255,null,null,null,null,null,null,null,"2021-02-18","14:20:00",30270,30275,30210,30220,13606]
["2021-02-18","14:40:00",30220,30260,30190,30240,2471,null,null,null,null,null,null,null,"2021-02-18","14:40:00",30225,30265,30190,30235,26410]
["2021-02-18","15:00:00",30240,30250,30210,30230,3650,null,null,null,null,null,null,null,"2021-02-18","15:00:00",30235,30250,30210,30230,19970]
["2021-02-19","16:30:00",30200,30200,30180,30200,610,null,null,null,null,null,null,null,"2021-02-19","16:30:00",30200,30205,30175,30200,8290]
["2021-02-19","16:40:00",30190,30200,30160,30160,701,null,null,null,null,null,null,null,"2021-02-19","16:40:00",30200,30200,30155,30160,8721]
["2021-02-19","17:00:00",30170,30220,30160,30170,1023,null,null,null,null,null,null,null,"2021-02-19","17:00:00",30165,30225,30155,30165,15338]
["2021-02-19","17:20:00",30160,30170,30090,30150,1431,null,null,null,null,null,null,null,"2021-02-19","17:20:00",30160,30175,30090,30150,24991]
["2021-02-19","17:40:00",30150,30220,30150,30220,772,null,null,null,null,null,null,null,"2021-02-19","17:40:00",30150,30225,30145,30225,14358]
["2021-02-19","18:00:00",30220,30230,30190,30190,577,null,null,null,null,null,null,null,"2021-02-19","18:00:00",30225,30230,30190,30190,8341]
["2021-02-19","18:20:00",30190,30200,30100,30130,1090,null,null,null,null,null,null,null,"2021-02-19","18:20:00",30190,30200,30100,30130,15967]
["2021-02-19","18:40:00",30130,30180,30130,30170,500,null,null,null,null,null,null,null,"2021-02-19","18:40:00",30135,30180,30130,30175,8269]
["2021-02-19","19:00:00",30180,30200,30160,30170,783,null,null,null,null,null,null,null,"2021-02-19","19:00:00",30175,30205,30160,30170,9482]
["2021-02-19","19:20:00",30170,30180,30160,30170,159,null,null,null,null,null,null,null,"2021-02-19","19:20:00",30170,30180,30160,30165,4655]
["2021-02-19","19:40:00",30170,30170,30100,30100,621,null,null,null,null,null,null,null,"2021-02-19","19:40:00",30165,30175,30095,30095,12522]
["2021-02-19","20:00:00",30100,30100,30050,30080,798,null,null,null,null,null,null,null,"2021-02-19","20:00:00",30100,30110,30055,30080,15493]
["2021-02-19","20:20:00",30080,30100,30060,30080,324,null,null,null,null,null,null,null,"2021-02-19","20:20:00",30080,30105,30055,30080,8428]
["2021-02-19","20:40:00",30080,30080,30050,30070,671,null,null,null,null,null,null,null,"2021-02-19","20:40:00",30075,30080,30045,30075,9535]
["2021-02-19","21:00:00",30070,30090,30060,30070,366,null,null,null,null,null,null,null,"2021-02-19","21:00:00",30075,30090,30050,30065,8500]
["2021-02-19","21:20:00",30070,30110,30070,30100,288,null,null,null,null,null,null,null,"2021-02-19","21:20:00",30070,30110,30065,30095,8631]
["2021-02-19","21:40:00",30100,30110,30060,30070,191,null,null,null,null,null,null,null,"2021-02-19","21:40:00",30090,30110,30060,30070,6450]
["2021-02-19","22:00:00",30070,30080,30030,30030,334,null,null,null,null,null,null,null,"2021-02-19","22:00:00",30075,30085,30025,30035,8444]
["2021-02-19","22:20:00",30030,30060,30000,30020,630,null,null,null,null,null,null,null,"2021-02-19","22:20:00",30030,30055,29995,30025,12846]
["2021-02-19","22:40:00",30030,30030,29980,29990,577,null,null,null,null,null,null,null,"2021-02-19","22:40:00",30025,30035,29985,29995,14104]
["2021-02-19","23:00:00",29990,30000,29950,29980,1098,null,null,null,null,null,null,null,"2021-02-19","23:00:00",29990,30010,29945,29985,21550]
["2021-02-19","23:20:00",29980,30040,29980,30020,1906,null,null,null,null,null,null,null,"2021-02-19","23:20:00",29985,30050,29980,30020,26440]
["2021-02-19","23:40:00",30020,30050,29990,30040,914,null,null,null,null,null,null,null,"2021-02-19","23:40:00",30020,30050,29995,30040,17366]
["2021-02-19","00:00:00",30040,30040,29900,29910,1427,null,null,null,null,null,null,null,"2021-02-19","00:00:00",30040,30045,29900,29915,29043]
["2021-02-19","00:20:00",29920,29960,29880,29960,1253,null,null,null,null,null,null,null,"2021-02-19","00:20:00",29915,29965,29885,29950,24199]
["2021-02-19","00:40:00",29950,29990,29940,29960,622,null,null,null,null,null,null,null,"2021-02-19","00:40:00",29950,29990,29935,29960,10767]
["2021-02-19","01:00:00",29970,30030,29960,30020,1144,null,null,null,null,null,null,null,"2021-02-19","01:00:00",29965,30035,29955,30020,16344]
["2021-02-19","01:20:00",30020,30020,29980,29980,468,null,null,null,null,null,null,null,"2021-02-19","01:20:00",30015,30030,29975,29975,9363]
["2021-02-19","01:40:00",29970,29990,29970,29980,210,null,null,null,null,null,null,null,"2021-02-19","01:40:00",29980,29990,29965,29985,4295]
["2021-02-19","02:00:00",29980,29990,29940,29990,338,null,null,null,null,null,null,null,"2021-02-19","02:00:00",29985,29990,29940,29990,8176]
["2021-02-19","02:20:00",29990,30010,29990,30000,212,null,null,null,null,null,null,null,"2021-02-19","02:20:00",29990,30010,29985,29995,3630]
["2021-02-19","02:40:00",30000,30000,29980,29990,175,null,null,null,null,null,null,null,"2021-02-19","02:40:00",29995,30005,29975,29990,2438]
["2021-02-19","03:00:00",29990,30000,29970,30000,215,null,null,null,null,null,null,null,"2021-02-19","03:00:00",29990,30005,29970,30000,3075]
["2021-02-19","03:20:00",30000,30050,30000,30030,324,null,null,null,null,null,null,null,"2021-02-19","03:20:00",30000,30045,30000,30035,4936]
["2021-02-19","03:40:00",30030,30040,30020,30030,151,null,null,null,null,null,null,null,"2021-02-19","03:40:00",30030,30040,30015,30025,1872]
["2021-02-19","04:00:00",30030,30060,30030,30060,250,null,null,null,null,null,null,null,"2021-02-19","04:00:00",30030,30065,30025,30065,5299]
["2021-02-19","04:20:00",30060,30090,30060,30090,327,null,null,null,null,null,null,null,"2021-02-19","04:20:00",30065,30095,30050,30090,3920]
["2021-02-19","04:40:00",30090,30110,30070,30100,180,null,null,null,null,null,null,null,"2021-02-19","04:40:00",30090,30110,30070,30100,4914]
["2021-02-19","05:00:00",30090,30110,30080,30090,267,null,null,null,null,null,null,null,"2021-02-19","05:00:00",30095,30105,30080,30090,4785]
["2021-02-19","05:20:00",30090,30090,30070,30070,123,null,null,null,null,null,null,null,"2021-02-19","05:20:00",30090,30090,30065,30070,3229]
["2021-02-19","08:45:00",30020,30030,29970,29970,2091,null,null,null,null,null,null,null,"2021-02-19","08:45:00",30025,30035,29970,29970,20670]
["2021-02-19","09:00:00",29970,30080,29960,30060,2784,null,null,null,null,null,null,null,"2021-02-19","09:00:00",29970,30080,29960,30065,50486]
["2021-02-19","09:20:00",30070,30130,30070,30090,2308,null,null,null,null,null,null,null,"2021-02-19","09:20:00",30065,30135,30065,30090,34284]
["2021-02-19","09:40:00",30090,30120,30050,30100,944,null,null,null,null,null,null,null,"2021-02-19","09:40:00",30090,30125,30055,30105,18786]
["2021-02-19","10:00:00",30110,30160,30080,30110,1446,null,null,null,null,null,null,null,"2021-02-19","10:00:00",30105,30160,30080,30110,29451]
["2021-02-19","10:20:00",30110,30120,29910,29970,3850,null,null,null,null,null,null,null,"2021-02-19","10:20:00",30110,30115,29915,29970,56307]
["2021-02-19","10:40:00",29960,29990,29920,29990,1557,null,null,null,null,null,null,null,"2021-02-19","10:40:00",29970,29995,29915,29985,24348]
["2021-02-19","11:00:00",29980,29990,29910,29920,1244,null,null,null,null,null,null,null,"2021-02-19","11:00:00",29990,29990,29910,29915,19105]
["2021-02-19","11:20:00",29920,29960,29800,29820,3666,null,null,null,null,null,null,null,"2021-02-19","11:20:00",29915,29960,29805,29820,38956]
["2021-02-19","11:40:00",29820,29850,29740,29800,2828,null,null,null,null,null,null,null,"2021-02-19","11:40:00",29815,29850,29740,29805,33351]
["2021-02-19","12:00:00",29800,29860,29800,29850,1030,null,null,null,null,null,null,null,"2021-02-19","12:00:00",29805,29865,29790,29850,18109]
["2021-02-19","12:20:00",29850,29910,29830,29900,2437,null,null,null,null,null,null,null,"2021-02-19","12:20:00",29850,29915,29825,29900,35153]
["2021-02-19","12:40:00",29910,29930,29870,29880,1533,null,null,null,null,null,null,null,"2021-02-19","12:40:00",29905,29930,29870,29880,22459]
["2021-02-19","13:00:00",29880,29890,29840,29880,982,null,null,null,null,null,null,null,"2021-02-19","13:00:00",29880,29895,29840,29880,17918]
["2021-02-19","13:20:00",29880,29970,29870,29970,1379,null,null,null,null,null,null,null,"2021-02-19","13:20:00",29880,29975,29870,29970,22009]
["2021-02-19","13:40:00",29970,29990,29920,29940,1791,null,null,null,null,null,null,null,"2021-02-19","13:40:00",29975,29995,29920,29940,23624]
["2021-02-19","14:00:00",29940,30010,29940,29970,1582,null,null,null,null,null,null,null,"2021-02-19","14:00:00",29940,30015,29940,29975,21951]
["2021-02-19","14:20:00",29980,29990,29930,29990,1263,null,null,null,null,null,null,null,"2021-02-19","14:20:00",29975,29990,29925,29980,19889]
["2021-02-19","14:40:00",29990,30040,29950,30000,2619,null,null,null,null,null,null,null,"2021-02-19","14:40:00",29980,30035,29955,30000,31989]
["2021-02-19","15:00:00",30000,30040,29970,30040,4307,null,null,null,null,null,null,null,"2021-02-19","15:00:00",30000,30040,29965,30040,21382]
["2021-02-22","16:30:00",30070,30070,30040,30070,520,null,null,null,null,null,null,null,"2021-02-22","16:30:00",30070,30080,30045,30075,7297]
["2021-02-22","16:40:00",30070,30090,30050,30070,353,null,null,null,null,null,null,null,"2021-02-22","16:40:00",30070,30085,30045,30065,7602]
["2021-02-22","17:00:00",30060,30100,30040,30050,875,null,null,null,null,null,null,null,"2021-02-22","17:00:00",30060,30100,30035,30050,16628]
["2021-02-22","17:20:00",30060,30100,30050,30070,768,null,null,null,null,null,null,null,"2021-02-22","17:20:00",30055,30100,30045,30070,11682]
["2021-02-22","17:40:00",30070,30100,30010,30100,582,null,null,null,null,null,null,null,"2021-02-22","17:40:00",30070,30105,30005,30095,15011]
["2021-02-22","18:00:00",30100,30140,30080,30140,763,null,null,null,null,null,null,null,"2021-02-22","18:00:00",30095,30145,30070,30140,15485]
["2021-02-22","18:20:00",30140,30180,30140,30180,674,null,null,null,null,null,null,null,"2021-02-22","18:20:00",30145,30180,30130,30175,13667]
["2021-02-22","18:40:00",30170,30180,30140,30150,321,null,null,null,null,null,null,null,"2021-02-22","18:40:00",30175,30180,30135,30140,8787]
["2021-02-22","19:00:00",30140,30180,30130,30180,763,null,null,null,null,null,null,null,"2021-02-22","19:00:00",30140,30190,30130,30170,14945]
["2021-02-22","19:20:00",30170,30170,30150,30170,235,null,null,null,null,null,null,null,"2021-02-22","19:20:00",30175,30175,30140,30170,6978]
["2021-02-22","19:40:00",30170,30190,30160,30180,188,null,null,null,null,null,null,null,"2021-02-22","19:40:00",30170,30190,30165,30180,4934]
["2021-02-22","20:00:00",30180,30190,30130,30130,336,null,null,null,null,null,null,null,"2021-02-22","20:00:00",30185,30195,30135,30135,8124]
["2021-02-22","20:20:00",30140,30150,30110,30130,564,null,null,null,null,null,null,null,"2021-02-22","20:20:00",30135,30155,30110,30135,8907]
["2021-02-22","20:40:00",30130,30130,30100,30110,194,null,null,null,null,null,null,null,"2021-02-22","20:40:00",30135,30140,30105,30105,4540]
["2021-02-22","21:00:00",30110,30150,30110,30150,157,null,null,null,null,null,null,null,"2021-02-22","21:00:00",30110,30160,30105,30150,6244]
["2021-02-22","21:20:00",30150,30190,30150,30180,263,null,null,null,null,null,null,null,"2021-02-22","21:20:00",30155,30195,30150,30180,9456]
["2021-02-22","21:40:00",30180,30190,30170,30190,91,null,null,null,null,null,null,null,"2021-02-22","21:40:00",30180,30190,30170,30180,4266]
["2021-02-22","22:00:00",30180,30200,30180,30200,105,null,null,null,null,null,null,null,"2021-02-22","22:00:00",30185,30200,30175,30195,3760]
["2021-02-22","22:20:00",30200,30220,30180,30210,427,null,null,null,null,null,null,null,"2021-02-22","22:20:00",30195,30225,30185,30215,8969]
["2021-02-22","22:40:00",30210,30250,30210,30230,505,null,null,null,null,null,null,null,"2021-02-22","22:40:00",30215,30255,30205,30235,11091]
["2021-02-22","00:40:00",30270,30280,30240,30280,467,null,null,null,null,null,null,null,"2021-02-22","00:40:00",30260,30290,30240,30280,10987]
["2021-02-22","02:20:00",30270,30280,30240,30250,545,null,null,null,null,null,null,null,"2021-02-22","02:20:00",30270,30280,30235,30250,7377]
["2021-02-22","04:40:00",30180,30210,30180,30210,178,null,null,null,null,null,null,null,"2021-02-22","04:40:00",30185,30210,30175,30210,3634]
["2021-02-22","10:20:00",30430,30440,30360,30360,983,null,null,null,null,null,null,null,"2021-02-22","10:20:00",30430,30445,30350,30360,18674]
["2021-02-22","11:20:00",30360,30360,30210,30230,2678,null,null,null,null,null,null,null,"2021-02-22","11:20:00",30360,30365,30210,30230,40673]
["2021-02-22","13:20:00",30270,30300,30240,30240,1307,null,null,null,null,null,null,null,"2021-02-22","13:20:00",30265,30305,30240,30245,21359]
["2021-02-24","16:30:00",30100,30110,30080,30080,541,null,null,null,null,null,null,null,"2021-02-24","16:30:00",30100,30115,30075,30085,10559]
["2021-02-24","18:20:00",30080,30090,30030,30040,350,null,null,null,null,null,null,null,"2021-02-24","18:20:00",30080,30085,30030,30045,9831]
["2021-02-24","20:00:00",30070,30100,30070,30100,161,null,null,null,null,null,null,null,"2021-02-24","20:00:00",30070,30100,30065,30095,6254]
["2021-02-24","22:00:00",30040,30050,30000,30000,253,null,null,null,null,null,null,null,"2021-02-24","22:00:00",30045,30050,29990,30000,9120]
["2021-02-24","23:00:00",30030,30030,29980,29990,258,null,null,null,null,null,null,null,"2021-02-24","23:00:00",30030,30030,29975,29985,8419]
["2021-02-24","00:20:00",30000,30030,30000,30030,482,null,null,null,null,null,null,null,"2021-02-24","00:20:00",30000,30040,30000,30035,9782]
["2021-02-24","02:40:00",30100,30120,30100,30120,187,null,null,null,null,null,null,null,"2021-02-24","02:40:00",30100,30125,30095,30120,3183]
["2021-02-24","04:20:00",30150,30160,30150,30150,46,null,null,null,null,null,null,null,"2021-02-24","04:20:00",30155,30165,30140,30140,2004]
["2021-02-24","09:00:00",29990,30070,29830,29850,6487,null,null,null,null,null,null,null,"2021-02-24","09:00:00",29995,30075,29840,29855,88509]
["2021-02-24","10:40:00",30000,30010,29960,29960,1212,null,null,null,null,null,null,null,"2021-02-24","10:40:00",29995,30020,29950,29965,21410]
["2021-02-24","13:00:00",29870,29880,29850,29870,877,null,null,null,null,null,null,null,"2021-02-24","13:00:00",29860,29885,29845,29870,14302]
["2021-02-24","14:20:00",29800,29810,29700,29750,2989,null,null,null,null,null,null,null,"2021-02-24","14:20:00",29795,29815,29700,29750,36551]
["2021-02-25","18:00:00",29840,29850,29810,29850,454,null,null,null,null,null,null,null,"2021-02-25","18:00:00",29825,29855,29805,29855,14139]
["2021-02-25","20:20:00",29860,29870,29830,29840,224,null,null,null,null,null,null,null,"2021-02-25","20:20:00",29855,29875,29830,29835,7057]
["2021-02-25","22:00:00",29930,29950,29910,29910,264,null,null,null,null,null,null,null,"2021-02-25","22:00:00",29930,29945,29905,29910,7181]
["2021-02-25","23:20:00",29820,29850,29760,29800,1696,null,null,null,null,null,null,null,"2021-02-25","23:20:00",29820,29850,29765,29805,30885]
["2021-02-25","01:40:00",29990,30010,29960,30000,304,null,null,null,null,null,null,null,"2021-02-25","01:40:00",29990,30010,29965,30000,6899]
["2021-02-25","02:00:00",30000,30030,30000,30030,386,null,null,null,null,null,null,null,"2021-02-25","02:00:00",30000,30035,29995,30030,8226]
["2021-02-25","05:00:00",30100,30110,30090,30100,207,null,null,null,null,null,null,null,"2021-02-25","05:00:00",30095,30110,30085,30095,3006]
["2021-02-25","08:45:00",30190,30240,30180,30210,2499,null,null,null,null,null,null,null,"2021-02-25","08:45:00",30190,30240,30185,30210,25187]
["2021-02-25","11:00:00",30180,30190,30160,30170,1468,null,null,null,null,null,null,null,"2021-02-25","11:00:00",30175,30195,30150,30175,16541]
["2021-02-25","12:40:00",30170,30180,30130,30150,1410,null,null,null,null,null,null,null,"2021-02-25","12:40:00",30175,30180,30135,30150,14168]
["2021-02-25","14:00:00",30120,30140,30100,30120,972,null,null,null,null,null,null,null,"2021-02-25","14:00:00",30115,30150,30100,30125,12089]
["2021-02-26","17:40:00",30190,30210,30170,30180,486,null,null,null,null,null,null,null,"2021-02-26","17:40:00",30185,30210,30165,30185,8133]
["2021-02-26","19:20:00",30170,30190,30170,30190,228,null,null,null,null,null,null,null,"2021-02-26","19:20:00",30165,30190,30165,30190,6178]
["2021-02-26","20:40:00",30130,30130,30110,30120,448,null,null,null,null,null,null,null,"2021-02-26","20:40:00",30125,30135,30100,30120,10415]
["2021-02-26","23:20:00",30110,30160,30110,30150,476,null,null,null,null,null,null,null,"2021-02-26","23:20:00",30110,30160,30105,30150,12179]
["2021-02-26","00:20:00",30110,30130,29990,30000,1730,null,null,null,null,null,null,null,"2021-02-26","00:20:00",30105,30125,29990,30005,25896]
["2021-02-26","03:20:00",29820,29840,29740,29770,844,null,null,null,null,null,null,null,"2021-02-26","03:20:00",29825,29840,29735,29775,16253]
["2021-02-26","05:20:00",29600,29620,29520,29560,355,null,null,null,null,null,null,null,"2021-02-26","05:20:00",29595,29625,29525,29575,6163]
["2021-02-26","08:45:00",29640,29660,29590,29620,2347,null,null,null,null,null,null,null,"2021-02-26","08:45:00",29640,29660,29590,29615,25502]
["2021-02-26","11:20:00",29430,29470,29380,29380,2370,null,null,null,null,null,null,null,"2021-02-26","11:20:00",29430,29465,29375,29380,27949]
["2021-02-26","12:20:00",29430,29460,29350,29360,1921,null,null,null,null,null,null,null,"2021-02-26","12:20:00",29430,29455,29350,29355,27194]
["2021-02-26","14:20:00",29120,29140,29020,29060,4279,null,null,null,null,null,null,null,"2021-02-26","14:20:00",29110,29140,29015,29055,62827]
["2021-03-01","18:00:00",29460,29490,29430,29480,809,null,null,null,null,null,null,null,"2021-03-01","18:00:00",29460,29500,29425,29480,14900]
["2021-03-01","19:20:00",29440,29460,29420,29460,358,null,null,null,null,null,null,null,"2021-03-01","19:20:00",29450,29465,29415,29455,8347]
["2021-03-01","21:00:00",29280,29360,29280,29350,1060,null,null,null,null,null,null,null,"2021-03-01","21:00:00",29275,29365,29270,29345,24997]
["2021-03-01","23:00:00",29450,29460,29420,29430,606,null,null,null,null,null,null,null,"2021-03-01","23:00:00",29445,29465,29415,29425,15375]
["2021-03-01","00:00:00",29290,29320,29240,29250,1663,null,null,null,null,null,null,null,"2021-03-01","00:00:00",29295,29320,29235,29255,45458]
["2021-03-01","03:00:00",29390,29400,29360,29400,497,null,null,null,null,null,null,null,"2021-03-01","03:00:00",29395,29410,29365,29400,10156]
["2021-03-01","04:40:00",29340,29370,29320,29370,422,null,null,null,null,null,null,null,"2021-03-01","04:40:00",29340,29380,29310,29375,8137]
["2021-03-01","08:45:00",29620,29630,29550,29590,2519,null,null,null,null,null,null,null,"2021-03-01","08:45:00",29615,29640,29550,29600,30132]
["2021-03-01","11:40:00",29640,29650,29600,29600,451,null,null,null,null,null,null,null,"2021-03-01","11:40:00",29645,29650,29595,29595,6032]
["2021-03-01","13:40:00",29570,29580,29560,29570,418,null,null,null,null,null,null,null,"2021-03-01","13:40:00",29570,29585,29560,29580,6636]
["2021-03-01","14:00:00",29580,29610,29580,29590,974,null,null,null,null,null,null,null,"2021-03-01","14:00:00",29575,29610,29575,29585,9695]
["2021-03-02","18:20:00",29530,29550,29520,29540,396,null,null,null,null,null,null,null,"2021-03-02","18:20:00",29525,29545,29520,29540,6545]
["2021-03-02","19:00:00",29560,29560,29520,29540,184,null,null,null,null,null,null,null,"2021-03-02","19:00:00",29560,29560,29520,29540,6730]
["2021-03-02","21:20:00",29530,29530,29500,29520,134,null,null,null,null,null,null,null,"2021-03-02","21:20:00",29535,29535,29505,29525,4265]
["2021-03-02","23:00:00",29550,29570,29530,29570,520,null,null,null,null,null,null,null,"2021-03-02","23:00:00",29550,29575,29530,29565,11550]
["2021-03-02","00:40:00",29750,29790,29730,29780,646,null,null,null,null,null,null,null,"2021-03-02","00:40:00",29750,29795,29730,29785,13076]
["2021-03-02","03:00:00",29760,29770,29750,29760,173,null,null,null,null,null,null,null,"2021-03-02","03:00:00",29760,29770,29750,29755,3032]
["2021-03-02","04:40:00",29870,29900,29870,29890,232,null,null,null,null,null,null,null,"2021-03-02","04:40:00",29860,29900,29860,29880,3925]
["2021-03-02","09:00:00",29960,30010,29840,29900,5239,null,null,null,null,null,null,null,"2021-03-02","09:00:00",29955,30010,29835,29905,75566]
["2021-03-02","11:20:00",29600,29610,29520,29550,1165,null,null,null,null,null,null,null,"2021-03-02","11:20:00",29600,29620,29520,29545,22168]
["2021-03-02","12:00:00",29440,29460,29400,29440,1090,null,null,null,null,null,null,null,"2021-03-02","12:00:00",29440,29465,29400,29440,14826]
["2021-03-03","16:30:00",29500,29510,29500,29510,581,null,null,null,null,null,null,null,"2021-03-03","16:30:00",29500,29520,29490,29505,8304]
["2021-03-03","16:40:00",29510,29510,29420,29430,567,null,null,null,null,null,null,null,"2021-03-03","16:40:00",29505,29510,29425,29425,10011]
["2021-03-03","18:40:00",29450,29490,29440,29460,350,null,null,null,null,null,null,null,"2021-03-03","18:40:00",29445,29490,29430,29455,10544]
["2021-03-03","20:20:00",29510,29570,29510,29560,512,null,null,null,null,null,null,null,"2021-03-03","20:20:00",29510,29575,29510,29565,14136]
["2021-03-03","23:40:00",29590,29600,29490,29570,685,null,null,null,null,null,null,null,"2021-03-03","23:40:00",29590,29600,29495,29570,23168]
["2021-03-03","00:20:00",29580,29580,29470,29480,729,null,null,null,null,null,null,null,"2021-03-03","00:20:00",29570,29590,29470,29480,18835]
["2021-03-03","03:20:00",29610,29640,29600,29640,183,null,null,null,null,null,null,null,"2021-03-03","03:20:00",29615,29645,29600,29640,4178]
["2021-03-03","04:20:00",29550,29570,29550,29550,146,null,null,null,null,null,null,null,"2021-03-03","04:20:00",29550,29575,29545,29555,3259]
["2021-03-03","09:00:00",29530,29550,29430,29460,5295,null,null,null,null,null,null,null,"2021-03-03","09:00:00",29525,29550,29425,29465,51529]
["2021-03-03","11:20:00",29480,29500,29460,29480,632,null,null,null,null,null,null,null,"2021-03-03","11:20:00",29480,29505,29465,29485,14051]
["2021-03-03","13:00:00",29480,29500,29460,29470,870,null,null,null,null,null,null,null,"2021-03-03","13:00:00",29480,29505,29465,29465,8412]
["2021-03-03","15:00:00",29570,29590,29520,29590,4545,null,null,null,null,null,null,null,"2021-03-03","15:00:00",29575,29590,29525,29590,20357]
["2021-03-04","18:00:00",29700,29770,29700,29750,451,null,null,null,null,null,null,null,"2021-03-04","18:00:00",29710,29765,29695,29750,8161]
["2021-03-04","19:00:00",29740,29740,29730,29740,112,null,null,null,null,null,null,null,"2021-03-04","19:00:00",29745,29750,29725,29740,2689]
["2021-03-04","20:20:00",29740,29740,29700,29710,238,null,null,null,null,null,null,null,"2021-03-04","20:20:00",29740,29745,29700,29710,4642]
["2021-03-04","22:00:00",29690,29690,29630,29640,618,null,null,null,null,null,null,null,"2021-03-04","22:00:00",29690,29690,29635,29635,14136]
["2021-03-04","00:00:00",29500,29510,29410,29420,2253,null,null,null,null,null,null,null,"2021-03-04","00:00:00",29505,29515,29400,29425,35194]
["2021-03-04","02:00:00",29540,29550,29520,29530,221,null,null,null,null,null,null,null,"2021-03-04","02:00:00",29540,29555,29520,29530,3855]
["2021-03-04","03:40:00",29500,29500,29440,29450,181,null,null,null,null,null,null,null,"2021-03-04","03:40:00",29500,29500,29440,29455,4207]
["2021-03-04","08:45:00",29290,29300,29170,29180,1845,null,null,null,null,null,null,null,"2021-03-04","08:45:00",29285,29300,29175,29175,22346]
["2021-03-04","11:40:00",29020,29070,28990,29010,1432,null,null,null,null,null,null,null,"2021-03-04","11:40:00",29030,29070,28990,29010,21650]
["2021-03-04","12:40:00",28910,28910,28760,28770,3378,null,null,null,null,null,null,null,"2021-03-04","12:40:00",28910,28915,28755,28765,46503]
["2021-03-04","14:40:00",29000,29000,28910,28920,3910,null,null,null,null,null,null,null,"2021-03-04","14:40:00",29000,29000,28915,28925,47457]
["2021-03-05","17:40:00",29120,29150,29090,29110,629,null,null,null,null,null,null,null,"2021-03-05","17:40:00",29125,29140,29085,29120,9603]
["2021-03-05","19:20:00",28920,28950,28910,28940,690,null,null,null,null,null,null,null,"2021-03-05","19:20:00",28915,28960,28915,28945,10617]
["2021-03-05","21:20:00",29070,29070,29030,29050,283,null,null,null,null,null,null,null,"2021-03-05","21:20:00",29070,29070,29025,29050,8290]
["2021-03-05","23:20:00",29100,29200,29080,29190,1080,null,null,null,null,null,null,null,"2021-03-05","23:20:00",29095,29200,29075,29195,20043]
["2021-03-05","01:00:00",29200,29230,29160,29190,1320,null,null,null,null,null,null,null,"2021-03-05","01:00:00",29200,29235,29160,29185,21794]
["2021-03-05","01:40:00",29260,29290,29240,29250,784,null,null,null,null,null,null,null,"2021-03-05","01:40:00",29255,29290,29245,29250,11108]
["2021-03-05","04:00:00",28790,28920,28780,28910,1366,null,null,null,null,null,null,null,"2021-03-05","04:00:00",28785,28925,28780,28910,21128]
["2021-03-05","08:45:00",28820,28820,28730,28730,2450,null,null,null,null,null,null,null,"2021-03-05","08:45:00",28820,28830,28730,28730,26639]
["2021-03-05","10:00:00",28490,28500,28330,28380,3782,null,null,null,null,null,null,null,"2021-03-05","10:00:00",28495,28505,28320,28385,58557]
["2021-03-05","12:20:00",28490,28640,28470,28640,2410,null,null,null,null,null,null,null,"2021-03-05","12:20:00",28490,28650,28480,28645,46234]
["2021-03-05","14:20:00",28650,28760,28620,28760,1758,null,null,null,null,null,null,null,"2021-03-05","14:20:00",28660,28765,28610,28760,30005]
["2021-03-08","16:40:00",28730,28740,28670,28730,472,null,null,null,null,null,null,null,"2021-03-08","16:40:00",28735,28745,28675,28735,11493]
["2021-03-08","19:20:00",28780,28790,28760,28790,236,null,null,null,null,null,null,null,"2021-03-08","19:20:00",28775,28800,28760,28785,6776]
["2021-03-08","21:40:00",28880,28890,28850,28890,298,null,null,null,null,null,null,null,"2021-03-08","21:40:00",28880,28895,28845,28880,8384]
["2021-03-08","23:00:00",28990,29110,28990,29090,1446,null,null,null,null,null,null,null,"2021-03-08","23:00:00",28995,29115,28985,29090,25486]
["2021-03-08","00:40:00",28770,28810,28740,28760,727,null,null,null,null,null,null,null,"2021-03-08","00:40:00",28770,28820,28745,28760,26573]
["2021-03-08","03:00:00",28900,28980,28850,28980,583,null,null,null,null,null,null,null,"2021-03-08","03:00:00",28905,28985,28850,28985,15180]
["2021-03-08","04:40:00",29050,29120,29020,29120,268,null,null,null,null,null,null,null,"2021-03-08","04:40:00",29055,29125,29020,29115,9186]
["2021-03-08","09:20:00",29140,29150,29070,29100,5102,null,null,null,null,null,null,null,"2021-03-08","09:20:00",29135,29155,29065,29105,39727]
["2021-03-08","10:00:00",29159,29200,29060,29070,3149,null,null,null,null,null,null,null,"2021-03-08","10:00:00",29153,29200,29065,29065,38071]
["2021-03-08","12:20:00",28870,28880,28780,28860,3714,null,null,null,null,null,null,null,"2021-03-08","12:20:00",28875,28880,28780,28860,44821]
["2021-03-08","14:00:00",28750,28780,28690,28710,2693,null,null,null,null,null,null,null,"2021-03-08","14:00:00",28750,28775,28685,28713,26390]
["2021-03-09","17:00:00",28710,28720,28600,28650,1778,null,null,null,null,null,null,null,"2021-03-09","17:00:00",28710,28725,28600,28655,29415]
["2021-03-09","19:00:00",28650,28690,28620,28630,848,null,null,null,null,null,null,null,"2021-03-09","19:00:00",28650,28685,28615,28630,12545]
["2021-03-09","20:00:00",28720,28750,28720,28730,297,null,null,null,null,null,null,null,"2021-03-09","20:00:00",28715,28750,28715,28725,8089]
["2021-03-09","23:00:00",28890,28920,28878,28920,514,null,null,null,null,null,null,null,"2021-03-09","23:00:00",28895,28915,28870,28910,11195]
["2021-03-09","00:40:00",29030,29070,29028,29040,1212,null,null,null,null,null,null,null,"2021-03-09","00:40:00",29025,29070,29020,29040,15524]
["2021-03-09","01:40:00",29000,29010,28970,28970,331,null,null,null,null,null,null,null,"2021-03-09","01:40:00",29005,29020,28960,28960,7855]
["2021-03-09","04:40:00",28980,28980,28870,28890,568,null,null,null,null,null,null,null,"2021-03-09","04:40:00",28975,28980,28870,28900,9114]
["2021-03-09","09:40:00",28660,28740,28650,28700,7648,null,null,null,null,null,null,null,"2021-03-09","09:40:00",28660,28740,28645,28695,28220]
["2021-03-09","11:20:00",28850,28850,28760,28760,2579,null,null,null,null,null,null,null,"2021-03-09","11:20:00",28845,28850,28760,28770,20642]
["2021-03-09","12:40:00",29000,29040,28970,29000,3587,null,null,null,null,null,null,null,"2021-03-09","12:40:00",29000,29040,28970,28995,29792]
["2021-03-09","13:40:00",28930,28980,28900,28980,2587,null,null,null,null,null,null,null,"2021-03-09","13:40:00",28925,28980,28900,28975,14018]
["2021-03-10","16:40:00",28960,29000,28930,29000,846,null,null,null,null,null,null,null,"2021-03-10","16:40:00",28960,29000,28925,29000,12103]
["2021-03-10","19:20:00",29150,29205,29150,29200,740,null,null,null,null,null,null,null,"2021-03-10","19:20:00",29150,29210,29145,29200,7939]
["2021-03-10","20:20:00",29170,29220,29170,29190,274,null,null,null,null,null,null,null,"2021-03-10","20:20:00",29175,29220,29175,29195,8084]
["2021-03-10","22:20:00",29160,29170,29130,29160,317,null,null,null,null,null,null,null,"2021-03-10","22:20:00",29165,29175,29135,29150,6082]
["2021-03-10","00:20:00",29220,29250,29200,29240,635,null,null,null,null,null,null,null,"2021-03-10","00:20:00",29220,29245,29200,29235,11545]
["2021-03-10","02:00:00",29240,29254,29230,29240,293,null,null,null,null,null,null,null,"2021-03-10","02:00:00",29240,29260,29230,29240,4609]
["2021-03-10","04:20:00",29250,29270,29230,29270,575,null,null,null,null,null,null,null,"2021-03-10","04:20:00",29245,29275,29235,29275,2991]
["2021-03-10","09:00:00",29180,29250,29083,29120,10527,null,null,null,null,null,null,null,"2021-03-10","09:00:00",29185,29245,29080,29125,57757]
["2021-03-10","10:00:00",28980,29100,28960,29070,7784,null,null,null,null,null,null,null,"2021-03-10","10:00:00",28980,29095,28960,29065,22778]
["2021-03-10","13:00:00",29030,29050,28970,29042,3215,null,null,null,null,null,null,null,"2021-03-10","13:00:00",29030,29050,28971,29045,21862]
["2021-03-10","13:40:00",29110,29141,29060,29060,1567,null,null,null,null,null,null,null,"2021-03-10","13:40:00",29110,29147,29060,29060,19029]
["2021-03-11","16:30:00",29020,29020,28990,29000,446,null,null,null,null,null,null,null,"2021-03-11","16:30:00",29015,29025,28990,29000,6760]
["2021-03-11","19:40:00",29090,29090,29067,29070,274,null,null,null,null,null,null,null,"2021-03-11","19:40:00",29090,29095,29060,29065,5000]
["2021-03-11","20:20:00",29070,29070,29030,29050,211,null,null,null,null,null,null,null,"2021-03-11","20:20:00",29075,29075,29030,29050,6691]
["2021-03-11","22:40:00",29090,29130,29080,29130,518,null,null,null,null,null,null,null,"2021-03-11","22:40:00",29090,29135,29075,29130,9759]
["2021-03-11","00:00:00",29160,29200,29140,29150,1094,null,null,null,null,null,null,null,"2021-03-11","00:00:00",29160,29195,29135,29154,16949]
["2021-03-11","02:00:00",29170,29180,29140,29160,271,null,null,null,null,null,null,null,"2021-03-11","02:00:00",29165,29180,29145,29155,3716]
["2021-03-11","04:20:00",29150,29160,29130,29160,141,null,null,null,null,null,null,null,"2021-03-11","04:20:00",29155,29160,29130,29155,2683]
["2021-03-11","08:45:00",29110,29110,29030,29050,3136,null,null,null,null,null,null,null,"2021-03-11","08:45:00",29110,29115,29030,29045,11020]
["2021-03-11","10:20:00",29112,29133,29100,29110,239,null,null,null,null,null,null,null,"2021-03-11","10:20:00",29115,29140,29090,29115,7158]
["2021-03-11","12:40:00",29190,29191,29140,29150,825,null,null,null,null,null,null,null,"2021-03-11","12:40:00",29186,29190,29145,29150,7016]
["2021-03-11","13:20:00",29140,29180,29140,29171,421,null,null,null,null,null,null,null,"2021-03-11","13:20:00",29145,29180,29140,29170,3369]
["2021-03-12","17:40:00",29140,29140,29110,29140,502,null,null,null,null,null,null,null,"2021-03-12","17:40:00",29140,29140,29110,29140,5713]
["2021-03-12","19:20:00",29130,29150,29130,29130,147,null,null,null,null,null,null,null,"2021-03-12","19:20:00",29140,29150,29125,29135,3929]
["2021-03-12","20:00:00",29140,29140,29130,29140,76,null,null,null,null,null,null,null,"2021-03-12","20:00:00",29140,29145,29130,29140,1937]
["2021-03-12","21:40:00",29120,29160,29120,29140,271,null,null,null,null,null,null,null,"2021-03-12","21:40:00",29115,29165,29115,29140,6595]
["2021-03-12","01:00:00",29150,29180,29150,29180,149,null,null,null,null,null,null,null,"2021-03-12","01:00:00",29155,29180,29150,29180,3959]
["2021-03-12","01:40:00",29190,29200,29170,29170,148,null,null,null,null,null,null,null,"2021-03-12","01:40:00",29190,29200,29160,29165,5041]
["2021-03-12","04:40:00",29120,29120,29080,29080,158,null,null,null,null,null,null,null,"2021-03-12","04:40:00",29115,29115,29075,29080,4117]
["2021-03-12","08:45:00",29250,29320,29140,29150,3956,null,null,null,null,null,null,null,"2021-03-12","08:45:00",29250,29320,29140,29145,38674]
["2021-03-12","10:40:00",29190,29240,29190,29230,1288,null,null,null,null,null,null,null,"2021-03-12","10:40:00",29180,29240,29180,29225,18164]
["2021-03-12","12:20:00",29350,29390,29350,29370,1281,null,null,null,null,null,null,null,"2021-03-12","12:20:00",29345,29395,29340,29375,24496]
["2021-03-12","14:20:00",29540,29540,29490,29500,1985,null,null,null,null,null,null,null,"2021-03-12","14:20:00",29530,29540,29485,29510,26862]
["2021-03-15","17:20:00",29400,29440,29360,29360,1560,null,null,null,null,null,null,null,"2021-03-15","17:20:00",29400,29440,29360,29360,16984]
["2021-03-15","19:20:00",29370,29410,29370,29400,354,null,null,null,null,null,null,null,"2021-03-15","19:20:00",29365,29410,29365,29405,5287]
["2021-03-15","20:20:00",29390,29400,29370,29400,233,null,null,null,null,null,null,null,"2021-03-15","20:20:00",29395,29395,29370,29390,5280]
["2021-03-15","23:00:00",29410,29420,29400,29400,202,null,null,null,null,null,null,null,"2021-03-15","23:00:00",29415,29430,29400,29400,5466]
["2021-03-15","23:20:00",29410,29440,29400,29420,479,null,null,null,null,null,null,null,"2021-03-15","23:20:00",29405,29445,29400,29420,11318]
["2021-03-15","01:20:00",29430,29440,29410,29420,282,null,null,null,null,null,null,null,"2021-03-15","01:20:00",29430,29445,29405,29420,4619]
["2021-03-15","03:00:00",29440,29470,29420,29470,199,null,null,null,null,null,null,null,"2021-03-15","03:00:00",29440,29465,29415,29460,3815]
["2021-03-15","05:00:00",29510,29510,29500,29510,280,null,null,null,null,null,null,null,"2021-03-15","05:00:00",29505,29515,29500,29510,3718]
["2021-03-15","10:00:00",29620,29680,29600,29670,1995,null,null,null,null,null,null,null,"2021-03-15","10:00:00",29615,29680,29595,29670,28689]
["2021-03-15","13:00:00",29580,29590,29540,29560,776,null,null,null,null,null,null,null,"2021-03-15","13:00:00",29575,29590,29535,29560,10899]
["2021-03-15","14:00:00",29600,29620,29570,29610,1223,null,null,null,null,null,null,null,"2021-03-15","14:00:00",29600,29620,29565,29605,14584]
["2021-03-16","17:40:00",29560,29600,29560,29590,319,null,null,null,null,null,null,null,"2021-03-16","17:40:00",29565,29600,29565,29590,6368]
["2021-03-16","19:00:00",29600,29610,29590,29600,211,null,null,null,null,null,null,null,"2021-03-16","19:00:00",29610,29610,29590,29595,3487]
["2021-03-16","20:40:00",29560,29570,29530,29550,223,null,null,null,null,null,null,null,"2021-03-16","20:40:00",29560,29570,29535,29545,3484]
["2021-03-16","23:00:00",29570,29570,29520,29560,602,null,null,null,null,null,null,null,"2021-03-16","23:00:00",29570,29575,29520,29555,8916]
["2021-03-16","00:40:00",29430,29470,29420,29470,484,null,null,null,null,null,null,null,"2021-03-16","00:40:00",29430,29475,29420,29460,10781]
["2021-03-16","02:20:00",29550,29560,29550,29550,91,null,null,null,null,null,null,null,"2021-03-16","02:20:00",29550,29560,29545,29555,1588]
["2021-03-16","03:00:00",29570,29580,29570,29570,151,null,null,null,null,null,null,null,"2021-03-16","03:00:00",29565,29575,29565,29565,2014]
["2021-03-16","05:20:00",29640,29650,29630,29650,137,null,null,null,null,null,null,null,"2021-03-16","05:20:00",29635,29645,29635,29645,1891]
["2021-03-16","09:40:00",29660,29670,29640,29640,1269,null,null,null,null,null,null,null,"2021-03-16","09:40:00",29655,29680,29640,29650,17832]
["2021-03-16","11:20:00",29770,29790,29740,29770,1704,null,null,null,null,null,null,null,"2021-03-16","11:20:00",29770,29795,29745,29765,17572]
["2021-03-16","13:40:00",29770,29780,29750,29770,456,null,null,null,null,null,null,null,"2021-03-16","13:40:00",29765,29785,29755,29765,6629]
["2021-03-17","16:40:00",29730,29730,29710,29720,298,null,null,null,null,null,null,null,"2021-03-17","16:40:00",29725,29735,29710,29720,5476]
["2021-03-17","18:00:00",29690,29730,29680,29710,374,null,null,null,null,null,null,null,"2021-03-17","18:00:00",29690,29725,29680,29710,6789]
["2021-03-17","20:20:00",29740,29750,29720,29730,116,null,null,null,null,null,null,null,"2021-03-17","20:20:00",29740,29750,29725,29735,4209]
["2021-03-17","23:00:00",29730,29750,29710,29740,369,null,null,null,null,null,null,null,"2021-03-17","23:00:00",29730,29750,29705,29745,7516]
["2021-03-17","00:20:00",29740,29760,29740,29760,260,null,null,null,null,null,null,null,"2021-03-17","00:20:00",29740,29765,29740,29750,5208]
["2021-03-17","02:40:00",29730,29730,29730,29730,73,null,null,null,null,null,null,null,"2021-03-17","02:40:00",29735,29740,29720,29725,1928]
["2021-03-17","04:20:00",29710,29720,29690,29720,202,null,null,null,null,null,null,null,"2021-03-17","04:20:00",29710,29725,29685,29720,3203]
["2021-03-17","08:45:00",29660,29680,29630,29640,1135,null,null,null,null,null,null,null,"2021-03-17","08:45:00",29665,29685,29630,29640,15155]
["2021-03-17","09:40:00",29720,29750,29700,29720,814,null,null,null,null,null,null,null,"2021-03-17","09:40:00",29725,29750,29695,29725,14257]
["2021-03-17","11:20:00",29800,29800,29760,29770,860,null,null,null,null,null,null,null,"2021-03-17","11:20:00",29790,29800,29760,29770,11119]
["2021-03-17","14:20:00",29710,29720,29700,29700,741,null,null,null,null,null,null,null,"2021-03-17","14:20:00",29705,29720,29695,29700,9184]
["2021-03-18","16:30:00",29720,29720,29710,29710,175,null,null,null,null,null,null,null,"2021-03-18","16:30:00",29715,29725,29710,29710,3347]
["2021-03-18","18:20:00",29720,29730,29720,29720,70,null,null,null,null,null,null,null,"2021-03-18","18:20:00",29715,29735,29715,29725,2597]
["2021-03-18","20:20:00",29690,29690,29670,29680,333,null,null,null,null,null,null,null,"2021-03-18","20:20:00",29695,29695,29670,29685,6209]
["2021-03-18","21:20:00",29700,29700,29690,29690,66,null,null,null,null,null,null,null,"2021-03-18","21:20:00",29695,29700,29685,29690,2800]
["2021-03-18","00:00:00",29680,29700,29660,29690,228,null,null,null,null,null,null,null,"2021-03-18","00:00:00",29675,29695,29660,29695,6223]
["2021-03-18","02:00:00",29670,29700,29670,29700,149,null,null,null,null,null,null,null,"2021-03-18","02:00:00",29670,29700,29670,29700,2390]
["2021-03-18","03:00:00",29680,29810,29680,29760,1464,null,null,null,null,null,null,null,"2021-03-18","03:00:00",29675,29815,29675,29765,20773]
["2021-03-18","08:45:00",29900,30010,29890,29980,2455,null,null,null,null,null,null,null,"2021-03-18","08:45:00",29900,30015,29895,29980,33524]
["2021-03-18","11:00:00",30220,30220,30190,30210,912,null,null,null,null,null,null,null,"2021-03-18","11:00:00",30210,30230,30190,30205,12719]
["2021-03-18","12:40:00",29940,30040,29940,29970,3434,null,null,null,null,null,null,null,"2021-03-18","12:40:00",29940,30040,29940,29980,43113]
["2021-03-18","14:00:00",30020,30050,30000,30050,1212,null,null,null,null,null,null,null,"2021-03-18","14:00:00",30025,30055,30000,30050,18961]
["2021-03-18","15:00:00",30050,30070,29990,30060,4538,null,null,null,null,null,null,null,"2021-03-18","15:00:00",30050,30070,29990,30055,20850]
["2021-03-19","17:40:00",29970,29970,29900,29920,859,null,null,null,null,null,null,null,"2021-03-19","17:40:00",29960,29975,29900,29930,15174]
["2021-03-19","20:40:00",29930,29950,29920,29950,815,null,null,null,null,null,null,null,"2021-03-19","20:40:00",29940,29955,29915,29945,9498]
["2021-03-19","21:40:00",29940,29960,29930,29950,275,null,null,null,null,null,null,null,"2021-03-19","21:40:00",29940,29960,29925,29945,7119]
["2021-03-19","23:40:00",29990,29990,29950,29980,298,null,null,null,null,null,null,null,"2021-03-19","23:40:00",29990,29995,29945,29980,8104]
["2021-03-19","01:40:00",30020,30030,29930,29950,672,null,null,null,null,null,null,null,"2021-03-19","01:40:00",30025,30030,29925,29945,8755]
["2021-03-19","03:20:00",29940,29940,29860,29860,614,null,null,null,null,null,null,null,"2021-03-19","03:20:00",29935,29945,29855,29865,10952]
["2021-03-19","08:45:00",29750,29760,29690,29710,1815,null,null,null,null,null,null,null,"2021-03-19","08:45:00",29750,29760,29690,29710,20830]
["2021-03-19","09:20:00",29830,29870,29800,29830,1350,null,null,null,null,null,null,null,"2021-03-19","09:20:00",29830,29875,29795,29835,22773]
["2021-03-19","12:20:00",29750,29780,29740,29770,458,null,null,null,null,null,null,null,"2021-03-19","12:20:00",29755,29785,29740,29770,7013]
["2021-03-19","14:20:00",29630,29630,29580,29600,1891,null,null,null,null,null,null,null,"2021-03-19","14:20:00",29635,29640,29575,29600,24375]
["2021-03-19","15:00:00",29620,29640,29490,29490,6201,null,null,null,null,null,null,null,"2021-03-19","15:00:00",29630,29640,29490,29490,32689]
["2021-03-22","17:40:00",29600,29610,29570,29570,467,null,null,null,null,null,null,null,"2021-03-22","17:40:00",29605,29620,29570,29575,8326]
["2021-03-22","21:00:00",29410,29420,29340,29390,1142,null,null,null,null,null,null,null,"2021-03-22","21:00:00",29410,29425,29345,29390,16877]
["2021-03-22","21:20:00",29390,29390,29350,29380,746,null,null,null,null,null,null,null,"2021-03-22","21:20:00",29395,29395,29345,29390,11744]
["2021-03-22","00:00:00",29190,29190,29140,29170,495,null,null,null,null,null,null,null,"2021-03-22","00:00:00",29185,29190,29145,29175,12022]
["2021-03-22","01:20:00",29230,29250,29210,29210,600,null,null,null,null,null,null,null,"2021-03-22","01:20:00",29230,29260,29205,29210,9618]
["2021-03-22","03:00:00",29300,29340,29290,29300,299,null,null,null,null,null,null,null,"2021-03-22","03:00:00",29295,29340,29290,29295,10512]
["2021-03-22","08:45:00",29250,29260,29110,29160,2258,null,null,null,null,null,null,null,"2021-03-22","08:45:00",29245,29250,29105,29160,28024]
["2021-03-22","10:00:00",29030,29060,28950,28960,2165,null,null,null,null,null,null,null,"2021-03-22","10:00:00",29035,29060,28950,28955,31906]
["2021-03-22","11:40:00",29000,29040,28940,29030,1027,null,null,null,null,null,null,null,"2021-03-22","11:40:00",29000,29040,28940,29035,19265]
["2021-03-22","14:00:00",29050,29080,29010,29020,1304,null,null,null,null,null,null,null,"2021-03-22","14:00:00",29060,29085,29010,29020,18680]
["2021-03-23","16:30:00",28920,28920,28790,28810,1360,null,null,null,null,null,null,null,"2021-03-23","16:30:00",28915,28920,28790,28810,20696]
["2021-03-23","19:00:00",28850,28890,28850,28890,298,null,null,null,null,null,null,null,"2021-03-23","19:00:00",28855,28895,28850,28890,6115]
["2021-03-23","19:20:00",28890,28890,28870,28880,120,null,null,null,null,null,null,null,"2021-03-23","19:20:00",28890,28890,28865,28890,4003]
["2021-03-23","21:20:00",28930,28950,28920,28920,289,null,null,null,null,null,null,null,"2021-03-23","21:20:00",28935,28950,28920,28920,6433]
["2021-03-23","23:00:00",29020,29060,28990,29050,820,null,null,null,null,null,null,null,"2021-03-23","23:00:00",29020,29065,28985,29055,18203]
["2021-03-23","01:00:00",29090,29090,29070,29080,170,null,null,null,null,null,null,null,"2021-03-23","01:00:00",29090,29095,29065,29080,4449]
["2021-03-23","03:00:00",29210,29210,29200,29200,41,null,null,null,null,null,null,null,"2021-03-23","03:00:00",29210,29220,29200,29205,2088]
["2021-03-23","09:00:00",29210,29320,29170,29310,3603,null,null,null,null,null,null,null,"2021-03-23","09:00:00",29205,29325,29165,29310,52313]
["2021-03-23","09:40:00",29220,29240,29070,29110,2898,null,null,null,null,null,null,null,"2021-03-23","09:40:00",29215,29245,29070,29115,44216]
["2021-03-23","12:00:00",29020,29020,28970,28990,501,null,null,null,null,null,null,null,"2021-03-23","12:00:00",29020,29020,28965,28990,9250]
["2021-03-23","13:40:00",28950,28960,28850,28860,2136,null,null,null,null,null,null,null,"2021-03-23","13:40:00",28950,28965,28850,28860,29355]
["2021-03-24","16:40:00",28880,28900,28830,28850,881,null,null,null,null,null,null,null,"2021-03-24","16:40:00",28885,28905,28825,28860,13604]
["2021-03-24","18:40:00",28780,28830,28780,28790,396,null,null,null,null,null,null,null,"2021-03-24","18:40:00",28775,28830,28775,28780,7527]
["2021-03-24","20:20:00",28760,28790,28760,28790,238,null,null,null,null,null,null,null,"2021-03-24","20:20:00",28755,28795,28755,28790,7929]
["2021-03-24","21:40:00",28800,28840,28800,28830,237,null,null,null,null,null,null,null,"2021-03-24","21:40:00",28800,28850,28800,28830,7076]
["2021-03-24","00:20:00",28920,28920,28880,28880,401,null,null,null,null,null,null,null,"2021-03-24","00:20:00",28920,28930,28875,28880,12730]
["2021-03-24","01:20:00",28900,28910,28870,28890,278,null,null,null,null,null,null,null,"2021-03-24","01:20:00",28900,28910,28870,28895,7327]
["2021-03-24","02:40:00",28870,28870,28830,28840,217,null,null,null,null,null,null,null,"2021-03-24","02:40:00",28870,28870,28825,28840,5639]
["2021-03-24","04:20:00",28720,28720,28620,28630,749,null,null,null,null,null,null,null,"2021-03-24","04:20:00",28720,28720,28615,28635,14520]
["2021-03-24","09:40:00",28590,28600,28490,28520,2629,null,null,null,null,null,null,null,"2021-03-24","09:40:00",28585,28605,28480,28515,35557]
["2021-03-24","11:20:00",28320,28330,28270,28320,1409,null,null,null,null,null,null,null,"2021-03-24","11:20:00",28320,28325,28260,28325,25582]
["2021-03-24","13:00:00",28380,28390,28270,28280,1748,null,null,null,null,null,null,null,"2021-03-24","13:00:00",28375,28395,28270,28270,23089]
["2021-03-25","16:30:00",28180,28220,28170,28220,968,null,null,null,null,null,null,null,"2021-03-25","16:30:00",28180,28220,28160,28220,12143]
["2021-03-25","19:00:00",28380,28390,28350,28390,389,null,null,null,null,null,null,null,"2021-03-25","19:00:00",28375,28400,28350,28400,6728]
["2021-03-25","20:20:00",28370,28380,28350,28350,231,null,null,null,null,null,null,null,"2021-03-25","20:20:00",28375,28380,28340,28345,6826]
["2021-03-25","22:00:00",28360,28380,28360,28370,185,null,null,null,null,null,null,null,"2021-03-25","22:00:00",28360,28385,28350,28380,5369]
["2021-03-25","00:00:00",28460,28490,28460,28470,476,null,null,null,null,null,null,null,"2021-03-25","00:00:00",28455,28495,28455,28465,11173]
["2021-03-25","02:00:00",28490,28490,28410,28420,330,null,null,null,null,null,null,null,"2021-03-25","02:00:00",28490,28490,28405,28420,8593]
["2021-03-25","03:40:00",28420,28430,28390,28390,378,null,null,null,null,null,null,null,"2021-03-25","03:40:00",28415,28435,28380,28385,8450]
["2021-03-25","08:45:00",28350,28390,28260,28270,1241,null,null,null,null,null,null,null,"2021-03-25","08:45:00",28350,28385,28260,28275,19118]
["2021-03-25","09:40:00",28430,28450,28370,28440,1298,null,null,null,null,null,null,null,"2021-03-25","09:40:00",28425,28450,28370,28435,17579]
["2021-03-25","11:00:00",28340,28530,28330,28520,3052,null,null,null,null,null,null,null,"2021-03-25","11:00:00",28335,28530,28325,28515,38504]
["2021-03-25","12:40:00",28420,28500,28420,28480,1342,null,null,null,null,null,null,null,"2021-03-25","12:40:00",28425,28500,28415,28480,20609]
["2021-03-25","15:00:00",28550,28620,28520,28620,5553,null,null,null,null,null,null,null,"2021-03-25","15:00:00",28550,28610,28515,28610,26024]
["2021-03-26","17:40:00",28770,28810,28760,28770,736,null,null,null,null,null,null,null,"2021-03-26","17:40:00",28765,28805,28755,28775,13964]
["2021-03-26","19:20:00",28740,28750,28710,28750,159,null,null,null,null,null,null,null,"2021-03-26","19:20:00",28740,28755,28710,28750,3567]
["2021-03-26","21:40:00",28550,28550,28490,28510,1150,null,null,null,null,null,null,null,"2021-03-26","21:40:00",28555,28555,28490,28515,17312]
["2021-03-26","00:20:00",28560,28620,28530,28620,478,null,null,null,null,null,null,null,"2021-03-26","00:20:00",28560,28630,28535,28620,16444]
["2021-03-26","01:40:00",28740,28780,28740,28780,416,null,null,null,null,null,null,null,"2021-03-26","01:40:00",28740,28790,28735,28780,8996]
["2021-03-26","04:00:00",28850,28890,28850,28890,422,null,null,null,null,null,null,null,"2021-03-26","04:00:00",28845,28895,28840,28885,8695]
["2021-03-26","08:45:00",28980,28980,28860,28890,2247,null,null,null,null,null,null,null,"2021-03-26","08:45:00",28980,28990,28860,28900,27049]
["2021-03-26","10:00:00",28850,28860,28770,28850,2541,null,null,null,null,null,null,null,"2021-03-26","10:00:00",28855,28865,28770,28840,28847]
["2021-03-26","12:20:00",29070,29090,29010,29030,1769,null,null,null,null,null,null,null,"2021-03-26","12:20:00",29065,29090,29010,29030,22386]
["2021-03-26","12:40:00",29030,29050,28970,29000,2410,null,null,null,null,null,null,null,"2021-03-26","12:40:00",29025,29060,28970,28995,25862]
["2021-03-29","16:40:00",29080,29120,29070,29100,743,null,null,null,null,null,null,null,"2021-03-29","16:40:00",29080,29120,29065,29100,10126]
["2021-03-29","17:40:00",29080,29100,29060,29080,436,null,null,null,null,null,null,null,"2021-03-29","17:40:00",29080,29100,29060,29085,7005]
["2021-03-29","19:40:00",29050,29080,29040,29070,182,null,null,null,null,null,null,null,"2021-03-29","19:40:00",29050,29085,29035,29075,4356]
["2021-03-29","21:20:00",29080,29080,29060,29070,94,null,null,null,null,null,null,null,"2021-03-29","21:20:00",29080,29085,29060,29075,3809]
["2021-03-29","22:40:00",29160,29180,29140,29170,459,null,null,null,null,null,null,null,"2021-03-29","22:40:00",29165,29175,29145,29170,11437]
["2021-03-29","01:20:00",29180,29200,29170,29200,263,null,null,null,null,null,null,null,"2021-03-29","01:20:00",29185,29210,29165,29205,5919]
["2021-03-29","03:00:00",29210,29210,29140,29140,388,null,null,null,null,null,null,null,"2021-03-29","03:00:00",29205,29220,29130,29145,7085]
["2021-03-29","04:20:00",29260,29310,29240,29300,511,null,null,null,null,null,null,null,"2021-03-29","04:20:00",29260,29315,29235,29300,9592]
["2021-03-29","10:00:00",29210,29270,29180,29230,1410,null,null,null,null,null,null,null,"2021-03-29","10:00:00",29210,29260,29175,29235,25907]
["2021-03-29","12:20:00",29260,29300,29250,29300,837,null,null,null,null,null,null,null,"2021-03-29","12:20:00",29260,29310,29250,29305,17341]
["2021-03-29","14:00:00",29350,29360,29030,29150,4378,null,null,null,null,null,null,null,"2021-03-29","14:00:00",29350,29365,29035,29140,72609]
["2021-03-30","17:00:00",29230,29230,29160,29160,757,null,null,null,null,null,null,null,"2021-03-30","17:00:00",29220,29230,29155,29160,11932]
["2021-03-30","17:20:00",29160,29200,29150,29180,477,null,null,null,null,null,null,null,"2021-03-30","17:20:00",29160,29210,29155,29180,9957]
["2021-03-30","20:00:00",29250,29280,29250,29260,146,null,null,null,null,null,null,null,"2021-03-30","20:00:00",29245,29280,29245,29260,3473]
["2021-03-30","21:20:00",29230,29230,29220,29230,142,null,null,null,null,null,null,null,"2021-03-30","21:20:00",29230,29240,29210,29230,5303]
["2021-03-30","23:00:00",29260,29280,29230,29250,526,null,null,null,null,null,null,null,"2021-03-30","23:00:00",29270,29285,29230,29250,16218]
["2021-03-30","01:40:00",29300,29360,29300,29350,566,null,null,null,null,null,null,null,"2021-03-30","01:40:00",29305,29360,29295,29355,8648]
["2021-03-30","03:00:00",29370,29370,29340,29340,183,null,null,null,null,null,null,null,"2021-03-30","03:00:00",29370,29375,29335,29340,4943]
["2021-03-30","04:40:00",29370,29370,29320,29340,245,null,null,null,null,null,null,null,"2021-03-30","04:40:00",29375,29375,29320,29350,6612]
["2021-03-30","09:40:00",29400,29400,29310,29360,1793,null,null,null,null,null,null,null,"2021-03-30","09:40:00",29390,29405,29305,29365,28991]
["2021-03-30","10:40:00",29310,29330,29280,29330,1206,null,null,null,null,null,null,null,"2021-03-30","10:40:00",29310,29340,29280,29335,19324]
["2021-03-30","13:40:00",29400,29430,29390,29390,729,null,null,null,null,null,null,null,"2021-03-30","13:40:00",29395,29425,29390,29395,9029]
["2021-03-31","16:40:00",29530,29530,29480,29490,854,null,null,null,null,null,null,null,"2021-03-31","16:40:00",29525,29525,29480,29490,10841]
["2021-03-31","17:20:00",29480,29490,29450,29470,277,null,null,null,null,null,null,null,"2021-03-31","17:20:00",29475,29495,29450,29475,7544]
["2021-03-31","20:20:00",29420,29420,29400,29410,309,null,null,null,null,null,null,null,"2021-03-31","20:20:00",29415,29430,29405,29410,6357]
["2021-03-31","22:20:00",29390,29400,29350,29360,723,null,null,null,null,null,null,null,"2021-03-31","22:20:00",29400,29400,29355,29370,11328]
["2021-03-31","22:40:00",29360,29360,29310,29330,966,null,null,null,null,null,null,null,"2021-03-31","22:40:00",29365,29370,29310,29335,16341]
["2021-03-31","01:20:00",29340,29380,29330,29380,391,null,null,null,null,null,null,null,"2021-03-31","01:20:00",29350,29385,29335,29375,5558]
["2021-03-31","02:40:00",29380,29390,29370,29380,92,null,null,null,null,null,null,null,"2021-03-31","02:40:00",29385,29390,29365,29375,1521]
["2021-03-31","05:00:00",29390,29390,29360,29370,41,null,null,null,null,null,null,null,"2021-03-31","05:00:00",29395,29395,29360,29365,996]
["2021-03-31","09:40:00",29310,29340,29280,29320,1628,null,null,null,null,null,null,null,"2021-03-31","09:40:00",29310,29340,29280,29320,24473]
["2021-03-31","11:20:00",29220,29230,29190,29210,775,null,null,null,null,null,null,null,"2021-03-31","11:20:00",29225,29230,29190,29205,11722]
["2021-03-31","13:40:00",29230,29230,29170,29200,1020,null,null,null,null,null,null,null,"2021-03-31","13:40:00",29230,29230,29175,29205,14484]
["2021-04-01","16:30:00",29230,29250,29210,29230,677,null,null,null,null,null,null,null,"2021-04-01","16:30:00",29230,29245,29205,29230,7243]
["2021-04-01","17:40:00",29210,29210,29180,29200,387,null,null,null,null,null,null,null,"2021-04-01","17:40:00",29205,29215,29170,29205,7045]
["2021-04-01","20:20:00",29230,29240,29230,29240,48,null,null,null,null,null,null,null,"2021-04-01","20:20:00",29235,29250,29220,29245,2220]
["2021-04-01","20:40:00",29240,29260,29230,29260,186,null,null,null,null,null,null,null,"2021-04-01","20:40:00",29245,29265,29235,29265,4204]
["2021-04-01","00:00:00",29340,29350,29330,29340,200,null,null,null,null,null,null,null,"2021-04-01","00:00:00",29335,29350,29325,29335,6260]
["2021-04-01","00:20:00",29340,29340,29320,29340,314,null,null,null,null,null,null,null,"2021-04-01","00:20:00",29340,29350,29310,29340,7659]
["2021-04-01","02:20:00",29410,29440,29410,29420,126,null,null,null,null,null,null,null,"2021-04-01","02:20:00",29415,29440,29410,29430,2879]
["2021-04-01","04:00:00",29420,29430,29420,29420,65,null,null,null,null,null,null,null,"2021-04-01","04:00:00",29415,29435,29410,29415,3242]
["2021-04-01","10:20:00",29510,29590,29510,29530,1500,null,null,null,null,null,null,null,"2021-04-01","10:20:00",29510,29590,29505,29530,24251]
["2021-04-01","11:00:00",29530,29560,29510,29520,1385,null,null,null,null,null,null,null,"2021-04-01","11:00:00",29525,29560,29505,29515,14900]
["2021-04-01","13:20:00",29350,29410,29350,29390,706,null,null,null,null,null,null,null,"2021-04-01","13:20:00",29350,29405,29345,29390,11791]
["2021-04-01","15:00:00",29410,29430,29390,29400,3303,null,null,null,null,null,null,null,"2021-04-01","15:00:00",29415,29430,29390,29400,17290]
["2021-04-02","18:00:00",29480,29500,29480,29490,388,null,null,null,null,null,null,null,"2021-04-02","18:00:00",29485,29510,29480,29495,5937]
["2021-04-02","20:00:00",29460,29470,29460,29470,73,null,null,null,null,null,null,null,"2021-04-02","20:00:00",29450,29475,29450,29470,1445]
["2021-04-02","21:40:00",29490,29520,29490,29520,175,null,null,null,null,null,null,null,"2021-04-02","21:40:00",29495,29525,29495,29525,3489]
["2021-04-02","23:00:00",29510,29570,29500,29560,886,null,null,null,null,null,null,null,"2021-04-02","23:00:00",29505,29570,29500,29565,13208]
["2021-04-02","01:40:00",29610,29610,29600,29610,81,null,null,null,null,null,null,null,"2021-04-02","01:40:00",29615,29620,29595,29610,2812]
["2021-04-02","02:40:00",29600,29630,29600,29620,205,null,null,null,null,null,null,null,"2021-04-02","02:40:00",29595,29630,29595,29625,2592]
["2021-04-02","04:00:00",29640,29650,29630,29640,42,null,null,null,null,null,null,null,"2021-04-02","04:00:00",29635,29650,29630,29640,2043]
["2021-04-02","08:45:00",29700,29780,29690,29750,1864,null,null,null,null,null,null,null,"2021-04-02","08:45:00",29700,29780,29690,29745,22005]
["2021-04-02","10:40:00",29760,29760,29740,29740,452,null,null,null,null,null,null,null,"2021-04-02","10:40:00",29755,29760,29735,29735,9282]
["2021-04-02","12:40:00",29740,29760,29740,29760,611,null,null,null,null,null,null,null,"2021-04-02","12:40:00",29735,29765,29730,29765,8121]
["2021-04-02","14:20:00",29820,29870,29820,29840,2167,null,null,null,null,null,null,null,"2021-04-02","14:20:00",29825,29870,29815,29840,18131]
["2021-04-05","17:40:00",29910,29950,29910,29920,304,null,null,null,null,null,null,null,"2021-04-05","17:40:00",29915,29945,29905,29920,4176]
["2021-04-05","20:20:00",29960,29970,29960,29970,46,null,null,null,null,null,null,null,"2021-04-05","20:20:00",29955,29975,29955,29975,782]
["2021-04-05","21:20:00",29980,30080,29980,30050,721,null,null,null,null,null,null,null,"2021-04-05","21:20:00",29980,30080,29970,30055,15168]
["2021-04-05","23:20:00",30030,30030,30020,30020,81,null,null,null,null,null,null,null,"2021-04-05","23:20:00",30035,30040,30010,30020,1016]
["2021-04-05","01:20:00",30000,30010,30000,30010,35,null,null,null,null,null,null,null,"2021-04-05","01:20:00",29995,30020,29990,30015,1239]
["2021-04-05","03:00:00",29970,29970,29970,29970,9,null,null,null,null,null,null,null,"2021-04-05","03:00:00",29960,29985,29955,29980,266]
["2021-04-05","05:00:00",29990,30010,29980,30010,15,null,null,null,null,null,null,null,"2021-04-05","05:00:00",29985,30005,29985,30005,587]
["2021-04-05","10:00:00",30140,30150,30070,30090,762,null,null,null,null,null,null,null,"2021-04-05","10:00:00",30150,30155,30070,30090,13003]
["2021-04-05","11:00:00",30110,30120,30070,30070,487,null,null,null,null,null,null,null,"2021-04-05","11:00:00",30110,30115,30075,30075,6566]
["2021-04-05","12:20:00",30120,30140,30100,30110,966,null,null,null,null,null,null,null,"2021-04-05","12:20:00",30115,30145,30105,30110,13166]
["2021-04-05","14:40:00",30120,30140,30070,30090,2146,null,null,null,null,null,null,null,"2021-04-05","14:40:00",30125,30145,30070,30085,23245]
["2021-04-06","17:20:00",30080,30090,30070,30080,185,null,null,null,null,null,null,null,"2021-04-06","17:20:00",30085,30085,30065,30075,1795]
["2021-04-06","18:40:00",30100,30100,30090,30090,45,null,null,null,null,null,null,null,"2021-04-06","18:40:00",30095,30100,30085,30085,992]
["2021-04-06","21:20:00",30100,30100,30100,30100,38,null,null,null,null,null,null,null,"2021-04-06","21:20:00",30095,30105,30090,30100,1334]
["2021-04-06","23:00:00",30080,30080,30030,30080,540,null,null,null,null,null,null,null,"2021-04-06","23:00:00",30080,30085,30025,30075,11124]
["2021-04-06","00:20:00",30080,30110,30080,30110,161,null,null,null,null,null,null,null,"2021-04-06","00:20:00",30080,30115,30075,30115,4175]
["2021-04-06","03:00:00",30150,30150,30140,30140,49,null,null,null,null,null,null,null,"2021-04-06","03:00:00",30155,30160,30140,30140,962]
["2021-04-06","05:20:00",30230,30250,30220,30250,212,null,null,null,null,null,null,null,"2021-04-06","05:20:00",30220,30245,30220,30245,2311]
["2021-04-06","09:40:00",30110,30110,30070,30080,900,null,null,null,null,null,null,null,"2021-04-06","09:40:00",30105,30120,30065,30070,16217]
["2021-04-06","11:20:00",29880,29890,29850,29870,992,null,null,null,null,null,null,null,"2021-04-06","11:20:00",29875,29890,29845,29875,17151]
["2021-04-06","13:40:00",29790,29800,29760,29760,620,null,null,null,null,null,null,null,"2021-04-06","13:40:00",29795,29805,29755,29765,11306]
["2021-04-06","14:00:00",29760,29770,29730,29750,929,null,null,null,null,null,null,null,"2021-04-06","14:00:00",29765,29765,29730,29755,13372]
["2021-04-07","18:00:00",29800,29800,29780,29790,192,null,null,null,null,null,null,null,"2021-04-07","18:00:00",29795,29800,29785,29800,4957]
["2021-04-07","18:40:00",29810,29820,29800,29810,157,null,null,null,null,null,null,null,"2021-04-07","18:40:00",29810,29825,29795,29810,4583]
["2021-04-07","21:00:00",29820,29820,29800,29800,228,null,null,null,null,null,null,null,"2021-04-07","21:00:00",29825,29825,29795,29800,5422]
["2021-04-07","22:40:00",29650,29730,29650,29720,598,null,null,null,null,null,null,null,"2021-04-07","22:40:00",29655,29730,29640,29720,14603]
["2021-04-07","00:00:00",29740,29740,29720,29730,220,null,null,null,null,null,null,null,"2021-04-07","00:00:00",29745,29750,29720,29730,6096]
["2021-04-07","02:40:00",29710,29710,29700,29710,46,null,null,null,null,null,null,null,"2021-04-07","02:40:00",29710,29715,29700,29700,1809]
["2021-04-07","03:40:00",29670,29690,29660,29660,133,null,null,null,null,null,null,null,"2021-04-07","03:40:00",29670,29690,29655,29660,3957]
["2021-04-07","09:40:00",29830,29860,29800,29810,1415,null,null,null,null,null,null,null,"2021-04-07","09:40:00",29835,29860,29795,29805,18474]
["2021-04-07","11:20:00",29710,29730,29670,29700,1562,null,null,null,null,null,null,null,"2021-04-07","11:20:00",29710,29735,29670,29700,17172]
["2021-04-07","12:20:00",29720,29800,29720,29780,1527,null,null,null,null,null,null,null,"2021-04-07","12:20:00",29720,29805,29715,29780,25178]
["2021-04-08","16:30:00",29710,29710,29660,29700,386,null,null,null,null,null,null,null,"2021-04-08","16:30:00",29705,29720,29665,29695,6050]
["2021-04-08","18:20:00",29620,29640,29600,29620,433,null,null,null,null,null,null,null,"2021-04-08","18:20:00",29625,29640,29600,29625,6077]
["2021-04-08","18:40:00",29620,29640,29620,29620,222,null,null,null,null,null,null,null,"2021-04-08","18:40:00",29625,29640,29615,29625,3379]
["2021-04-08","21:20:00",29570,29580,29550,29570,353,null,null,null,null,null,null,null,"2021-04-08","21:20:00",29570,29585,29555,29570,5872]
["2021-04-08","22:20:00",29580,29650,29580,29640,481,null,null,null,null,null,null,null,"2021-04-08","22:20:00",29585,29650,29580,29635,11823]
["2021-04-08","00:20:00",29660,29660,29610,29610,334,null,null,null,null,null,null,null,"2021-04-08","00:20:00",29660,29665,29610,29610,9447]
["2021-04-08","03:00:00",29650,29670,29650,29660,148,null,null,null,null,null,null,null,"2021-04-08","03:00:00",29650,29670,29645,29660,2410]
["2021-04-08","04:00:00",29640,29650,29640,29640,41,null,null,null,null,null,null,null,"2021-04-08","04:00:00",29640,29655,29635,29645,1499]
["2021-04-08","09:00:00",29660,29670,29540,29560,3438,null,null,null,null,null,null,null,"2021-04-08","09:00:00",29655,29670,29535,29565,49315]
["2021-04-08","11:00:00",29600,29610,29590,29590,631,null,null,null,null,null,null,null,"2021-04-08","11:00:00",29600,29615,29585,29590,11432]
["2021-04-08","12:00:00",29650,29660,29630,29640,298,null,null,null,null,null,null,null,"2021-04-08","12:00:00",29645,29655,29630,29640,7006]
["2021-04-08","15:00:00",29730,29730,29670,29670,3068,null,null,null,null,null,null,null,"2021-04-08","15:00:00",29725,29730,29670,29670,23569]
["2021-04-09","16:40:00",29630,29640,29600,29610,470,null,null,null,null,null,null,null,"2021-04-09","16:40:00",29630,29635,29590,29605,7983]
["2021-04-09","20:00:00",29600,29610,29600,29600,111,null,null,null,null,null,null,null,"2021-04-09","20:00:00",29605,29610,29595,29600,3169]
["2021-04-09","21:40:00",29560,29590,29550,29580,130,null,null,null,null,null,null,null,"2021-04-09","21:40:00",29560,29590,29550,29580,5715]
["2021-04-09","23:40:00",29630,29640,29610,29630,324,null,null,null,null,null,null,null,"2021-04-09","23:40:00",29630,29635,29605,29620,6706]
["2021-04-09","00:00:00",29630,29640,29620,29630,219,null,null,null,null,null,null,null,"2021-04-09","00:00:00",29625,29640,29620,29630,4779]
["2021-04-09","03:20:00",29670,29670,29670,29670,64,null,null,null,null,null,null,null,"2021-04-09","03:20:00",29665,29680,29660,29665,1657]
["2021-04-09","04:00:00",29680,29680,29670,29680,123,null,null,null,null,null,null,null,"2021-04-09","04:00:00",29670,29690,29670,29685,1733]
["2021-04-09","09:20:00",29990,30060,29960,30030,2159,null,null,null,null,null,null,null,"2021-04-09","09:20:00",29990,30060,29960,30030,40123]
["2021-04-09","10:40:00",29890,29910,29830,29830,1278,null,null,null,null,null,null,null,"2021-04-09","10:40:00",29895,29910,29830,29835,22628]
["2021-04-09","12:40:00",29830,29850,29820,29840,650,null,null,null,null,null,null,null,"2021-04-09","12:40:00",29830,29850,29820,29840,11470]
["2021-04-09","15:00:00",29780,29790,29760,29770,3020,null,null,null,null,null,null,null,"2021-04-09","15:00:00",29785,29795,29770,29770,14418]
["2021-04-12","17:40:00",29790,29830,29790,29820,142,null,null,null,null,null,null,null,"2021-04-12","17:40:00",29790,29825,29785,29815,4996]
["2021-04-12","19:00:00",29820,29840,29820,29840,127,null,null,null,null,null,null,null,"2021-04-12","19:00:00",29820,29850,29815,29840,5819]
["2021-04-12","21:20:00",29840,29860,29840,29850,109,null,null,null,null,null,null,null,"2021-04-12","21:20:00",29845,29865,29835,29845,3443]
["2021-04-12","22:00:00",29820,29830,29810,29830,162,null,null,null,null,null,null,null,"2021-04-12","22:00:00",29815,29835,29805,29825,3599]
["2021-04-12","01:20:00",29830,29840,29830,29840,50,null,null,null,null,null,null,null,"2021-04-12","01:20:00",29830,29845,29830,29835,1239]
["2021-04-12","01:40:00",29840,29840,29830,29830,72,null,null,null,null,null,null,null,"2021-04-12","01:40:00",29835,29845,29825,29835,1459]
["2021-04-12","03:40:00",29840,29840,29840,29840,25,null,null,null,null,null,null,null,"2021-04-12","03:40:00",29845,29850,29835,29840,1144]
["2021-04-12","05:20:00",29940,29950,29930,29930,116,null,null,null,null,null,null,null,"2021-04-12","05:20:00",29935,29950,29930,29930,2531]
["2021-04-12","11:40:00",29620,29630,29610,29620,399,null,null,null,null,null,null,null,"2021-04-12","11:40:00",29625,29635,29610,29615,7227]
["2021-04-12","12:20:00",29610,29620,29580,29620,829,null,null,null,null,null,null,null,"2021-04-12","12:20:00",29605,29630,29575,29625,17742]
["2021-04-13","16:30:00",29580,29610,29570,29600,318,null,null,null,null,null,null,null,"2021-04-13","16:30:00",29585,29615,29575,29600,7430]
["2021-04-13","17:20:00",29590,29620,29580,29610,171,null,null,null,null,null,null,null,"2021-04-13","17:20:00",29585,29615,29580,29610,5858]
["2021-04-13","19:20:00",29640,29640,29620,29620,84,null,null,null,null,null,null,null,"2021-04-13","19:20:00",29635,29640,29615,29625,3179]
["2021-04-13","21:20:00",29630,29640,29630,29640,37,null,null,null,null,null,null,null,"2021-04-13","21:20:00",29630,29645,29625,29635,2528]
["2021-04-13","23:00:00",29590,29600,29570,29590,316,null,null,null,null,null,null,null,"2021-04-13","23:00:00",29595,29605,29570,29595,10388]
["2021-04-13","01:00:00",29590,29590,29570,29570,44,null,null,null,null,null,null,null,"2021-04-13","01:00:00",29590,29595,29565,29570,2648]
["2021-04-13","03:00:00",29560,29560,29550,29560,113,null,null,null,null,null,null,null,"2021-04-13","03:00:00",29560,29570,29545,29560,2184]
["2021-04-13","04:00:00",29550,29560,29550,29560,62,null,null,null,null,null,null,null,"2021-04-13","04:00:00",29550,29570,29545,29560,1895]
["2021-04-13","09:40:00",29720,29760,29720,29750,1232,null,null,null,null,null,null,null,"2021-04-13","09:40:00",29715,29760,29710,29745,21890]
["2021-04-13","10:00:00",29750,29790,29730,29730,1229,null,null,null,null,null,null,null,"2021-04-13","10:00:00",29745,29800,29730,29730,27003]
["2021-04-13","12:00:00",29870,29870,29860,29870,307,null,null,null,null,null,null,null,"2021-04-13","12:00:00",29860,29875,29855,29870,4917]
["2021-04-13","14:00:00",29800,29800,29750,29750,748,null,null,null,null,null,null,null,"2021-04-13","14:00:00",29805,29805,29750,29755,15029]
["2021-04-14","16:40:00",29760,29760,29710,29740,433,null,null,null,null,null,null,null,"2021-04-14","16:40:00",29760,29765,29705,29745,9613]
["2021-04-14","18:40:00",29740,29770,29730,29770,220,null,null,null,null,null,null,null,"2021-04-14","18:40:00",29740,29775,29730,29770,3736]
["2021-04-14","21:40:00",29720,29740,29710,29740,187,null,null,null,null,null,null,null,"2021-04-14","21:40:00",29720,29735,29705,29735,6979]
["2021-04-14","22:40:00",29680,29750,29670,29750,663,null,null,null,null,null,null,null,"2021-04-14","22:40:00",29685,29750,29675,29750,12589]
["2021-04-14","00:40:00",29750,29760,29750,29750,78,null,null,null,null,null,null,null,"2021-04-14","00:40:00",29750,29765,29745,29755,3459]
["2021-04-14","02:40:00",29760,29800,29760,29800,356,null,null,null,null,null,null,null,"2021-04-14","02:40:00",29755,29805,29750,29795,6738]
["2021-04-14","04:20:00",29840,29850,29820,29830,71,null,null,null,null,null,null,null,"2021-04-14","04:20:00",29840,29855,29820,29825,3383]
["2021-04-14","09:40:00",29650,29660,29560,29590,1629,null,null,null,null,null,null,null,"2021-04-14","09:40:00",29655,29670,29565,29600,29472]
["2021-04-14","11:20:00",29650,29660,29630,29650,418,null,null,null,null,null,null,null,"2021-04-14","11:20:00",29655,29660,29630,29650,9158]
["2021-04-14","13:00:00",29620,29640,29610,29630,440,null,null,null,null,null,null,null,"2021-04-14","13:00:00",29615,29640,29610,29635,9659]
["2021-04-14","13:40:00",29650,29690,29650,29690,734,null,null,null,null,null,null,null,"2021-04-14","13:40:00",29650,29685,29650,29680,12140]
["2021-04-15","17:00:00",29610,29660,29610,29640,349,null,null,null,null,null,null,null,"2021-04-15","17:00:00",29615,29655,29610,29635,6563]
["2021-04-15","18:40:00",29640,29640,29640,29640,64,null,null,null,null,null,null,null,"2021-04-15","18:40:00",29635,29645,29635,29635,1715]
["2021-04-15","20:00:00",29610,29610,29610,29610,73,null,null,null,null,null,null,null,"2021-04-15","20:00:00",29605,29620,29600,29610,2443]
["2021-04-15","22:20:00",29590,29640,29590,29640,276,null,null,null,null,null,null,null,"2021-04-15","22:20:00",29595,29640,29585,29640,8470]
["2021-04-15","00:20:00",29710,29740,29700,29710,375,null,null,null,null,null,null,null,"2021-04-15","00:20:00",29705,29740,29695,29715,10635]
["2021-04-15","01:40:00",29710,29730,29710,29730,137,null,null,null,null,null,null,null,"2021-04-15","01:40:00",29705,29735,29705,29725,3254]
["2021-04-15","04:00:00",29610,29630,29600,29630,232,null,null,null,null,null,null,null,"2021-04-15","04:00:00",29615,29635,29595,29625,6151]
["2021-04-15","09:40:00",29700,29790,29690,29750,2399,null,null,null,null,null,null,null,"2021-04-15","09:40:00",29690,29790,29685,29755,37859]
["2021-04-15","11:00:00",29720,29720,29640,29650,1322,null,null,null,null,null,null,null,"2021-04-15","11:00:00",29725,29730,29640,29645,23659]
["2021-04-15","12:40:00",29620,29640,29600,29630,584,null,null,null,null,null,null,null,"2021-04-15","12:40:00",29625,29635,29595,29630,11790]
["2021-04-15","15:00:00",29640,29650,29610,29620,2342,null,null,null,null,null,null,null,"2021-04-15","15:00:00",29645,29655,29610,29620,14022]
["2021-04-16","17:20:00",29710,29720,29690,29710,166,null,null,null,null,null,null,null,"2021-04-16","17:20:00",29720,29720,29695,29715,4515]
["2021-04-16","18:20:00",29690,29710,29690,29710,77,null,null,null,null,null,null,null,"2021-04-16","18:20:00",29690,29710,29685,29705,2424]
["2021-04-16","20:00:00",29720,29720,29690,29700,217,null,null,null,null,null,null,null,"2021-04-16","20:00:00",29725,29725,29685,29700,6161]
["2021-04-16","22:20:00",29720,29720,29710,29720,238,null,null,null,null,null,null,null,"2021-04-16","22:20:00",29720,29725,29705,29720,6649]
["2021-04-16","00:00:00",29750,29760,29730,29740,104,null,null,null,null,null,null,null,"2021-04-16","00:00:00",29745,29755,29720,29735,5890]
["2021-04-16","02:00:00",29770,29770,29740,29750,118,null,null,null,null,null,null,null,"2021-04-16","02:00:00",29765,29770,29735,29745,2294]
["2021-04-16","04:00:00",29740,29740,29720,29740,38,null,null,null,null,null,null,null,"2021-04-16","04:00:00",29740,29745,29720,29740,1814]
["2021-04-16","05:00:00",29750,29770,29750,29760,79,null,null,null,null,null,null,null,"2021-04-16","05:00:00",29750,29765,29740,29755,1790]
["2021-04-16","10:40:00",29700,29710,29680,29690,764,null,null,null,null,null,null,null,"2021-04-16","10:40:00",29690,29710,29675,29680,14126]
["2021-04-16","12:40:00",29730,29730,29680,29680,752,null,null,null,null,null,null,null,"2021-04-16","12:40:00",29735,29735,29675,29675,18464]
["2021-04-16","13:40:00",29630,29680,29630,29670,653,null,null,null,null,null,null,null,"2021-04-16","13:40:00",29630,29685,29630,29680,9385]
["2021-04-19","17:40:00",29720,29730,29720,29730,153,null,null,null,null,null,null,null,"2021-04-19","17:40:00",29715,29735,29715,29735,3598]
["2021-04-19","19:40:00",29750,29750,29750,29750,185,null,null,null,null,null,null,null,"2021-04-19","19:40:00",29750,29755,29740,29745,3375]
["2021-04-19","21:20:00",29770,29770,29770,29770,37,null,null,null,null,null,null,null,"2021-04-19","21:20:00",29770,29780,29770,29780,3061]
["2021-04-19","22:40:00",29760,29760,29730,29740,311,null,null,null,null,null,null,null,"2021-04-19","22:40:00",29760,29765,29725,29740,10659]
["2021-04-19","23:40:00",29750,29770,29750,29750,248,null,null,null,null,null,null,null,"2021-04-19","23:40:00",29755,29765,29745,29750,4930]
["2021-04-19","01:40:00",29760,29760,29750,29750,37,null,null,null,null,null,null,null,"2021-04-19","01:40:00",29760,29765,29745,29755,2439]
["2021-04-19","03:40:00",29780,29780,29780,29780,45,null,null,null,null,null,null,null,"2021-04-19","03:40:00",29770,29785,29770,29785,1886]
["2021-04-19","05:20:00",29790,29800,29790,29800,86,null,null,null,null,null,null,null,"2021-04-19","05:20:00",29785,29795,29780,29795,2385]
["2021-04-19","10:20:00",29660,29660,29610,29650,867,null,null,null,null,null,null,null,"2021-04-19","10:20:00",29660,29660,29605,29650,20575]
["2021-04-19","12:20:00",29750,29820,29720,29800,2783,null,null,null,null,null,null,null,"2021-04-19","12:20:00",29755,29815,29715,29805,35794]
["2021-04-19","14:00:00",29730,29750,29680,29680,703,null,null,null,null,null,null,null,"2021-04-19","14:00:00",29730,29755,29685,29685,14983]
["2021-04-20","17:20:00",29630,29650,29630,29630,201,null,null,null,null,null,null,null,"2021-04-20","17:20:00",29635,29655,29625,29630,4636]
["2021-04-20","18:00:00",29640,29650,29610,29620,197,null,null,null,null,null,null,null,"2021-04-20","18:00:00",29635,29645,29610,29620,5936]
["2021-04-20","21:20:00",29590,29590,29570,29590,169,null,null,null,null,null,null,null,"2021-04-20","21:20:00",29590,29595,29575,29590,5335]
["2021-04-20","23:00:00",29580,29580,29520,29540,1012,null,null,null,null,null,null,null,"2021-04-20","23:00:00",29585,29590,29515,29545,20330]
["2021-04-20","23:40:00",29540,29540,29410,29450,1671,null,null,null,null,null,null,null,"2021-04-20","23:40:00",29545,29545,29400,29450,42036]
["2021-04-20","01:20:00",29350,29350,29230,29250,888,null,null,null,null,null,null,null,"2021-04-20","01:20:00",29350,29355,29225,29245,22309]
["2021-04-20","04:40:00",29310,29340,29300,29340,167,null,null,null,null,null,null,null,"2021-04-20","04:40:00",29305,29345,29295,29345,5604]
["2021-04-20","05:00:00",29340,29360,29340,29350,57,null,null,null,null,null,null,null,"2021-04-20","05:00:00",29345,29360,29330,29345,1828]
["2021-04-20","10:40:00",29150,29180,29120,29160,1804,null,null,null,null,null,null,null,"2021-04-20","10:40:00",29150,29180,29115,29165,27147]
["2021-04-20","12:00:00",29110,29160,29110,29140,618,null,null,null,null,null,null,null,"2021-04-20","12:00:00",29105,29160,29100,29140,11286]
["2021-04-20","14:00:00",29070,29100,29050,29050,1242,null,null,null,null,null,null,null,"2021-04-20","14:00:00",29065,29105,29045,29050,16477]
["2021-04-21","17:20:00",29090,29110,29070,29070,599,null,null,null,null,null,null,null,"2021-04-21","17:20:00",29090,29110,29070,29070,9209]
["2021-04-21","18:40:00",28890,28890,28830,28840,917,null,null,null,null,null,null,null,"2021-04-21","18:40:00",28890,28890,28820,28850,22827]
["2021-04-21","20:20:00",28770,28780,28700,28760,799,null,null,null,null,null,null,null,"2021-04-21","20:20:00",28765,28785,28700,28755,19414]
["2021-04-21","22:40:00",28830,28830,28770,28790,791,null,null,null,null,null,null,null,"2021-04-21","22:40:00",28835,28840,28760,28790,19669]
["2021-04-21","23:20:00",28750,28780,28670,28680,540,null,null,null,null,null,null,null,"2021-04-21","23:20:00",28755,28785,28675,28680,19304]
["2021-04-21","02:40:00",28560,28590,28560,28590,116,null,null,null,null,null,null,null,"2021-04-21","02:40:00",28570,28590,28560,28585,3772]
["2021-04-21","03:00:00",28590,28600,28580,28580,50,null,null,null,null,null,null,null,"2021-04-21","03:00:00",28585,28600,28570,28575,3295]
["2021-04-21","05:00:00",28630,28630,28620,28620,118,null,null,null,null,null,null,null,"2021-04-21","05:00:00",28630,28635,28610,28630,2192]
["2021-04-21","09:40:00",28690,28710,28630,28640,1510,null,null,null,null,null,null,null,"2021-04-21","09:40:00",28685,28715,28625,28645,23879]
["2021-04-21","11:40:00",28460,28490,28430,28490,796,null,null,null,null,null,null,null,"2021-04-21","11:40:00",28455,28495,28425,28490,16350]
["2021-04-21","13:40:00",28490,28570,28480,28550,1009,null,null,null,null,null,null,null,"2021-04-21","13:40:00",28500,28565,28475,28545,13109]
["2021-04-22","17:40:00",28610,28650,28580,28640,927,null,null,null,null,null,null,null,"2021-04-22","17:40:00",28610,28645,28580,28635,16216]
["2021-04-22","18:40:00",28570,28600,28560,28570,312,null,null,null,null,null,null,null,"2021-04-22","18:40:00",28570,28595,28550,28560,9639]
["2021-04-22","20:40:00",28610,28620,28600,28600,209,null,null,null,null,null,null,null,"2021-04-22","20:40:00",28615,28625,28595,28605,4749]
["2021-04-22","22:20:00",28520,28560,28490,28560,769,null,null,null,null,null,null,null,"2021-04-22","22:20:00",28510,28565,28480,28555,18717]
["2021-04-22","00:20:00",28730,28730,28690,28720,325,null,null,null,null,null,null,null,"2021-04-22","00:20:00",28725,28730,28680,28725,9899]
["2021-04-22","02:20:00",28810,28810,28790,28800,238,null,null,null,null,null,null,null,"2021-04-22","02:20:00",28805,28815,28790,28805,3073]
["2021-04-22","04:00:00",28820,28860,28820,28840,230,null,null,null,null,null,null,null,"2021-04-22","04:00:00",28815,28865,28810,28840,6930]
["2021-04-22","05:20:00",28910,28910,28870,28870,207,null,null,null,null,null,null,null,"2021-04-22","05:20:00",28900,28905,28865,28865,2715]
["2021-04-22","11:00:00",28980,29090,28980,29070,2189,null,null,null,null,null,null,null,"2021-04-22","11:00:00",28980,29085,28975,29075,29534]
["2021-04-22","11:20:00",29080,29120,29080,29080,1544,null,null,null,null,null,null,null,"2021-04-22","11:20:00",29080,29120,29075,29085,28607]
["2021-04-22","13:20:00",29050,29080,29050,29080,935,null,null,null,null,null,null,null,"2021-04-22","13:20:00",29050,29090,29045,29090,13574]
["2021-04-22","15:00:00",29170,29180,29120,29120,7040,null,null,null,null,null,null,null,"2021-04-22","15:00:00",29170,29175,29120,29120,33032]
["2021-04-23","18:20:00",29130,29140,29130,29130,118,null,null,null,null,null,null,null,"2021-04-23","18:20:00",29135,29150,29120,29125,5486]
["2021-04-23","20:00:00",29110,29120,29100,29110,141,null,null,null,null,null,null,null,"2021-04-23","20:00:00",29115,29125,29095,29110,4521]
["2021-04-23","23:00:00",29100,29100,29030,29070,771,null,null,null,null,null,null,null,"2021-04-23","23:00:00",29105,29105,29025,29065,19281]
["2021-04-23","00:00:00",29100,29150,29100,29130,269,null,null,null,null,null,null,null,"2021-04-23","00:00:00",29105,29150,29105,29130,7324]
["2021-04-23","02:40:00",28990,28990,28870,28880,536,null,null,null,null,null,null,null,"2021-04-23","02:40:00",29005,29005,28865,28875,21244]
["2021-04-23","04:00:00",28960,28990,28890,28890,260,null,null,null,null,null,null,null,"2021-04-23","04:00:00",28960,28995,28880,28890,9792]
["2021-04-23","08:45:00",28880,28900,28820,28900,1662,null,null,null,null,null,null,null,"2021-04-23","08:45:00",28875,28905,28820,28895,24489]
["2021-04-23","10:40:00",29000,29040,28980,29000,954,null,null,null,null,null,null,null,"2021-04-23","10:40:00",28995,29035,28975,28995,18362]
["2021-04-23","12:40:00",28970,28970,28930,28940,582,null,null,null,null,null,null,null,"2021-04-23","12:40:00",28970,28975,28935,28935,7668]
["2021-04-23","14:20:00",28950,28960,28940,28950,616,null,null,null,null,null,null,null,"2021-04-23","14:20:00",28955,28965,28940,28950,9064]
["2021-04-23","15:00:00",29010,29010,28970,28970,2809,null,null,null,null,null,null,null,"2021-04-23","15:00:00",29005,29010,28960,28970,17877]
["2021-04-26","18:20:00",28960,28970,28950,28970,189,null,null,null,null,null,null,null,"2021-04-26","18:20:00",28960,28975,28955,28975,3437]
["2021-04-26","19:40:00",28980,29000,28970,28990,126,null,null,null,null,null,null,null,"2021-04-26","19:40:00",28975,29000,28975,28985,3787]
["2021-04-26","21:20:00",28910,28910,28870,28880,411,null,null,null,null,null,null,null,"2021-04-26","21:20:00",28915,28920,28865,28880,13023]
["2021-04-26","23:40:00",29130,29140,29120,29140,368,null,null,null,null,null,null,null,"2021-04-26","23:40:00",29130,29145,29115,29140,11616]
["2021-04-26","02:20:00",29150,29150,29130,29140,44,null,null,null,null,null,null,null,"2021-04-26","02:20:00",29145,29150,29130,29145,1100]
["2021-04-26","03:40:00",29150,29200,29150,29200,222,null,null,null,null,null,null,null,"2021-04-26","03:40:00",29150,29195,29145,29195,4926]
["2021-04-26","05:20:00",29220,29230,29220,29220,91,null,null,null,null,null,null,null,"2021-04-26","05:20:00",29220,29235,29215,29220,2264]
["2021-04-26","11:00:00",29130,29130,29060,29070,1262,null,null,null,null,null,null,null,"2021-04-26","11:00:00",29120,29135,29060,29070,20680]
["2021-04-26","12:20:00",29140,29150,29100,29100,706,null,null,null,null,null,null,null,"2021-04-26","12:20:00",29145,29150,29100,29105,12929]
["2021-04-26","14:40:00",29150,29180,29140,29140,1371,null,null,null,null,null,null,null,"2021-04-26","14:40:00",29155,29180,29135,29145,21218]
["2021-04-27","17:20:00",29180,29180,29140,29140,381,null,null,null,null,null,null,null,"2021-04-27","17:20:00",29180,29190,29135,29145,7261]
["2021-04-27","18:40:00",29160,29180,29150,29160,112,null,null,null,null,null,null,null,"2021-04-27","18:40:00",29155,29190,29155,29165,2870]
["2021-04-27","19:40:00",29150,29150,29130,29130,330,null,null,null,null,null,null,null,"2021-04-27","19:40:00",29145,29155,29125,29130,4481]
["2021-04-27","21:20:00",29210,29220,29190,29220,191,null,null,null,null,null,null,null,"2021-04-27","21:20:00",29200,29220,29190,29220,6695]
["2021-04-27","00:20:00",29250,29250,29240,29240,134,null,null,null,null,null,null,null,"2021-04-27","00:20:00",29250,29255,29235,29245,3563]
["2021-04-27","01:20:00",29220,29230,29210,29220,162,null,null,null,null,null,null,null,"2021-04-27","01:20:00",29215,29235,29210,29220,3468]
["2021-04-27","03:20:00",29220,29230,29220,29230,44,null,null,null,null,null,null,null,"2021-04-27","03:20:00",29225,29240,29220,29230,1277]
["2021-04-27","05:00:00",29240,29250,29210,29230,51,null,null,null,null,null,null,null,"2021-04-27","05:00:00",29230,29250,29215,29225,2040]
["2021-04-27","09:20:00",29100,29150,29100,29150,1009,null,null,null,null,null,null,null,"2021-04-27","09:20:00",29100,29155,29100,29150,19965]
["2021-04-27","12:00:00",29040,29070,28990,29070,943,null,null,null,null,null,null,null,"2021-04-27","12:00:00",29045,29075,28990,29070,14925]
["2021-04-27","14:00:00",29060,29080,29030,29050,728,null,null,null,null,null,null,null,"2021-04-27","14:00:00",29060,29085,29030,29045,10714]
["2021-04-27","15:00:00",29000,29050,28990,28990,3396,null,null,null,null,null,null,null,"2021-04-27","15:00:00",29000,29045,28995,28995,21060]
["2021-04-28","18:40:00",28990,28990,28830,28870,1391,null,null,null,null,null,null,null,"2021-04-28","18:40:00",28985,29000,28830,28870,23712]
["2021-04-28","21:00:00",28900,28930,28900,28930,100,null,null,null,null,null,null,null,"2021-04-28","21:00:00",28900,28935,28895,28930,4491]
["2021-04-28","22:40:00",28910,28930,28900,28910,388,null,null,null,null,null,null,null,"2021-04-28","22:40:00",28905,28930,28895,28910,10559]
["2021-04-28","00:00:00",28960,29010,28960,28990,403,null,null,null,null,null,null,null,"2021-04-28","00:00:00",28960,29010,28950,28985,8664]
["2021-04-28","01:00:00",29030,29030,29010,29020,102,null,null,null,null,null,null,null,"2021-04-28","01:00:00",29020,29035,29015,29020,2991]
["2021-04-28","03:40:00",29050,29050,29040,29040,39,null,null,null,null,null,null,null,"2021-04-28","03:40:00",29055,29060,29035,29035,1424]
["2021-04-28","05:00:00",29050,29060,29030,29030,41,null,null,null,null,null,null,null,"2021-04-28","05:00:00",29050,29060,29025,29030,1601]
["2021-04-28","09:40:00",28960,28980,28940,28970,667,null,null,null,null,null,null,null,"2021-04-28","09:40:00",28960,28985,28940,28975,13700]
["2021-04-28","12:20:00",29080,29130,29080,29110,692,null,null,null,null,null,null,null,"2021-04-28","12:20:00",29080,29130,29080,29110,13318]
["2021-04-28","13:40:00",29100,29110,29090,29100,419,null,null,null,null,null,null,null,"2021-04-28","13:40:00",29090,29105,29085,29095,5107]
["2021-04-30","16:30:00",29040,29060,29040,29060,297,null,null,null,null,null,null,null,"2021-04-30","16:30:00",29040,29070,29040,29065,5626]
["2021-04-30","18:40:00",29050,29080,29050,29070,211,null,null,null,null,null,null,null,"2021-04-30","18:40:00",29050,29080,29045,29070,4996]
["2021-04-30","19:20:00",29030,29050,29030,29040,140,null,null,null,null,null,null,null,"2021-04-30","19:20:00",29040,29055,29030,29045,4067]
["2021-04-30","22:20:00",29040,29040,29020,29040,281,null,null,null,null,null,null,null,"2021-04-30","22:20:00",29040,29050,29020,29035,6209]
["2021-04-30","00:20:00",29050,29050,29020,29030,172,null,null,null,null,null,null,null,"2021-04-30","00:20:00",29040,29050,29015,29035,4345]
["2021-04-30","01:00:00",28990,29020,28990,29010,98,null,null,null,null,null,null,null,"2021-04-30","01:00:00",28995,29020,28985,29015,4263]
["2021-04-30","02:40:00",29000,29000,28970,28970,115,null,null,null,null,null,null,null,"2021-04-30","02:40:00",29000,29005,28960,28975,2315]
["2021-04-30","09:00:00",29000,29060,28890,28930,2977,null,null,null,null,null,null,null,"2021-04-30","09:00:00",29000,29055,28895,28930,57578]
["2021-04-30","09:20:00",28930,28970,28910,28950,1078,null,null,null,null,null,null,null,"2021-04-30","09:20:00",28930,28970,28900,28950,24466]
["2021-04-30","12:00:00",28920,28930,28910,28910,215,null,null,null,null,null,null,null,"2021-04-30","12:00:00",28920,28930,28910,28910,4139]
["2021-04-30","13:20:00",28860,28870,28830,28850,1093,null,null,null,null,null,null,null,"2021-04-30","13:20:00",28865,28870,28835,28850,15432]
["2021-05-06","16:40:00",28930,28940,28920,28920,265,null,null,null,null,null,null,null,"2021-05-06","16:40:00",28925,28945,28920,28925,6840]
["2021-05-06","18:20:00",28920,28930,28910,28910,90,null,null,null,null,null,null,null,"2021-05-06","18:20:00",28915,28925,28905,28910,1879]
["2021-05-06","20:00:00",28830,28840,28820,28820,185,null,null,null,null,null,null,null,"2021-05-06","20:00:00",28830,28845,28820,28825,5086]
["2021-05-06","21:40:00",28870,28880,28870,28880,118,null,null,null,null,null,null,null,"2021-05-06","21:40:00",28865,28890,28865,28885,3418]
["2021-05-06","00:00:00",28920,28920,28870,28880,427,null,null,null,null,null,null,null,"2021-05-06","00:00:00",28910,28915,28870,28885,10320]
["2021-05-06","01:20:00",28900,28910,28880,28880,166,null,null,null,null,null,null,null,"2021-05-06","01:20:00",28900,28910,28875,28885,3516]
["2021-05-06","04:00:00",28840,28850,28810,28820,232,null,null,null,null,null,null,null,"2021-05-06","04:00:00",28840,28855,28800,28820,5487]
["2021-05-06","04:20:00",28820,28850,28820,28840,114,null,null,null,null,null,null,null,"2021-05-06","04:20:00",28820,28860,28815,28835,3787]
["2021-05-06","10:40:00",29400,29430,29380,29430,1744,null,null,null,null,null,null,null,"2021-05-06","10:40:00",29390,29425,29380,29425,20290]
["2021-05-06","11:00:00",29420,29440,29400,29420,2274,null,null,null,null,null,null,null,"2021-05-06","11:00:00",29425,29445,29395,29410,25205]
["2021-05-06","13:00:00",29290,29350,29290,29340,871,null,null,null,null,null,null,null,"2021-05-06","13:00:00",29285,29345,29285,29335,15330]
["2021-05-06","15:00:00",29350,29350,29310,29310,3226,null,null,null,null,null,null,null,"2021-05-06","15:00:00",29350,29350,29310,29310,20377]
["2021-05-07","19:00:00",29240,29290,29240,29270,214,null,null,null,null,null,null,null,"2021-05-07","19:00:00",29245,29285,29240,29270,7602]
["2021-05-07","19:40:00",29280,29280,29250,29250,121,null,null,null,null,null,null,null,"2021-05-07","19:40:00",29275,29290,29245,29245,4594]
["2021-05-07","22:00:00",29270,29290,29270,29290,144,null,null,null,null,null,null,null,"2021-05-07","22:00:00",29265,29295,29265,29290,4801]
["2021-05-07","23:40:00",29240,29250,29220,29230,325,null,null,null,null,null,null,null,"2021-05-07","23:40:00",29245,29255,29215,29235,9814]
["2021-05-07","01:00:00",29310,29310,29260,29280,124,null,null,null,null,null,null,null,"2021-05-07","01:00:00",29310,29315,29265,29280,5769]
["2021-05-07","03:40:00",29250,29270,29240,29270,89,null,null,null,null,null,null,null,"2021-05-07","03:40:00",29245,29280,29235,29265,3675]
["2021-05-07","05:20:00",29360,29380,29350,29380,136,null,null,null,null,null,null,null,"2021-05-07","05:20:00",29360,29380,29355,29380,2180]
["2021-05-07","09:40:00",29350,29360,29320,29360,865,null,null,null,null,null,null,null,"2021-05-07","09:40:00",29345,29360,29320,29350,15457]
["2021-05-07","12:20:00",29380,29400,29370,29370,621,null,null,null,null,null,null,null,"2021-05-07","12:20:00",29390,29400,29365,29380,11819]
["2021-05-07","13:20:00",29370,29400,29370,29380,796,null,null,null,null,null,null,null,"2021-05-07","13:20:00",29365,29395,29365,29380,13272]
["2021-05-07","14:40:00",29380,29380,29350,29360,1617,null,null,null,null,null,null,null,"2021-05-07","14:40:00",29375,29375,29350,29365,23571]
["2021-05-10","17:20:00",29350,29380,29350,29380,311,null,null,null,null,null,null,null,"2021-05-10","17:20:00",29350,29385,29350,29375,5073]
["2021-05-10","19:40:00",29400,29420,29400,29410,195,null,null,null,null,null,null,null,"2021-05-10","19:40:00",29400,29415,29395,29405,4104]
["2021-05-10","21:20:00",29390,29400,29280,29320,1182,null,null,null,null,null,null,null,"2021-05-10","21:20:00",29390,29400,29285,29320,33116]
["2021-05-10","23:00:00",29360,29400,29360,29400,791,null,null,null,null,null,null,null,"2021-05-10","23:00:00",29350,29405,29350,29400,14636]
["2021-05-10","01:20:00",29400,29400,29380,29380,104,null,null,null,null,null,null,null,"2021-05-10","01:20:00",29400,29410,29380,29385,3033]
["2021-05-10","04:00:00",29390,29420,29390,29410,162,null,null,null,null,null,null,null,"2021-05-10","04:00:00",29390,29420,29380,29405,3983]
["2021-05-10","05:00:00",29410,29420,29400,29420,31,null,null,null,null,null,null,null,"2021-05-10","05:00:00",29405,29420,29400,29415,1240]
["2021-05-10","10:00:00",29620,29700,29610,29690,2390,null,null,null,null,null,null,null,"2021-05-10","10:00:00",29615,29695,29610,29685,31938]
["2021-05-10","12:00:00",29610,29610,29590,29600,250,null,null,null,null,null,null,null,"2021-05-10","12:00:00",29605,29610,29590,29600,5909]
["2021-05-10","13:00:00",29550,29550,29510,29520,732,null,null,null,null,null,null,null,"2021-05-10","13:00:00",29560,29560,29515,29520,13883]
["2021-05-11","17:00:00",29520,29540,29520,29530,261,null,null,null,null,null,null,null,"2021-05-11","17:00:00",29520,29540,29515,29535,4660]
["2021-05-11","18:40:00",29500,29510,29490,29510,87,null,null,null,null,null,null,null,"2021-05-11","18:40:00",29500,29510,29490,29510,2975]
["2021-05-11","19:40:00",29530,29530,29520,29520,82,null,null,null,null,null,null,null,"2021-05-11","19:40:00",29525,29535,29515,29525,1792]
["2021-05-11","21:00:00",29540,29560,29540,29550,168,null,null,null,null,null,null,null,"2021-05-11","21:00:00",29535,29565,29530,29550,4652]
["2021-05-11","22:40:00",29530,29540,29510,29530,458,null,null,null,null,null,null,null,"2021-05-11","22:40:00",29540,29545,29515,29530,9750]
["2021-05-11","01:00:00",29530,29540,29530,29540,102,null,null,null,null,null,null,null,"2021-05-11","01:00:00",29530,29545,29520,29535,1976]
["2021-05-11","02:20:00",29500,29500,29500,29500,67,null,null,null,null,null,null,null,"2021-05-11","02:20:00",29500,29510,29490,29495,2068]
["2021-05-11","05:00:00",29270,29270,29240,29260,237,null,null,null,null,null,null,null,"2021-05-11","05:00:00",29275,29275,29230,29255,4316]
["2021-05-11","09:40:00",29010,29010,28830,28880,3396,null,null,null,null,null,null,null,"2021-05-11","09:40:00",29010,29010,28830,28880,60153]
["2021-05-11","11:00:00",28780,28790,28710,28730,1575,null,null,null,null,null,null,null,"2021-05-11","11:00:00",28785,28790,28705,28730,22808]
["2021-05-11","13:40:00",28610,28620,28520,28540,2772,null,null,null,null,null,null,null,"2021-05-11","13:40:00",28620,28620,28525,28540,41799]
["2021-05-12","17:00:00",28610,28610,28530,28570,1457,null,null,null,null,null,null,null,"2021-05-12","17:00:00",28605,28615,28525,28570,22132]
["2021-05-12","18:40:00",28650,28670,28650,28650,310,null,null,null,null,null,null,null,"2021-05-12","18:40:00",28660,28680,28640,28650,6565]
["2021-05-12","20:00:00",28620,28630,28610,28630,253,null,null,null,null,null,null,null,"2021-05-12","20:00:00",28620,28635,28610,28625,6430]
["2021-05-12","22:20:00",28320,28390,28310,28360,1205,null,null,null,null,null,null,null,"2021-05-12","22:20:00",28315,28390,28305,28365,26816]
["2021-05-12","22:40:00",28360,28520,28360,28520,1388,null,null,null,null,null,null,null,"2021-05-12","22:40:00",28365,28525,28360,28525,32285]
["2021-05-12","01:40:00",28490,28490,28420,28460,210,null,null,null,null,null,null,null,"2021-05-12","01:40:00",28490,28495,28420,28465,8389]
["2021-05-12","02:40:00",28590,28630,28550,28600,300,null,null,null,null,null,null,null,"2021-05-12","02:40:00",28595,28630,28550,28600,8980]
["2021-05-12","04:40:00",28570,28650,28570,28610,425,null,null,null,null,null,null,null,"2021-05-12","04:40:00",28570,28655,28570,28610,7184]
["2021-05-12","09:20:00",28760,28760,28540,28560,3382,null,null,null,null,null,null,null,"2021-05-12","09:20:00",28755,28765,28530,28555,59054]
["2021-05-12","10:40:00",28420,28470,28360,28360,2282,null,null,null,null,null,null,null,"2021-05-12","10:40:00",28430,28480,28360,28365,38128]
["2021-05-12","13:20:00",28020,28050,27970,27980,2924,null,null,null,null,null,null,null,"2021-05-12","13:20:00",28020,28060,27970,27975,39050]
["2021-05-12","14:20:00",28170,28240,28130,28210,2284,null,null,null,null,null,null,null,"2021-05-12","14:20:00",28165,28240,28135,28210,34761]
["2021-05-13","18:20:00",28230,28240,28130,28140,526,null,null,null,null,null,null,null,"2021-05-13","18:20:00",28225,28240,28125,28140,12000]
["2021-05-13","20:00:00",28160,28190,28140,28170,394,null,null,null,null,null,null,null,"2021-05-13","20:00:00",28155,28190,28135,28175,8558]
["2021-05-13","22:20:00",28080,28180,28050,28140,1485,null,null,null,null,null,null,null,"2021-05-13","22:20:00",28080,28180,28050,28150,29994]
["2021-05-13","00:00:00",28000,28080,27990,28080,840,null,null,null,null,null,null,null,"2021-05-13","00:00:00",28000,28080,27985,28080,19017]
["2021-05-13","02:00:00",27950,28040,27940,27980,498,null,null,null,null,null,null,null,"2021-05-13","02:00:00",27950,28045,27935,27980,15604]
["2021-05-13","02:20:00",27980,27990,27930,27950,566,null,null,null,null,null,null,null,"2021-05-13","02:20:00",27980,27990,27925,27955,12392]
["2021-05-13","05:00:00",27750,27760,27700,27710,263,null,null,null,null,null,null,null,"2021-05-13","05:00:00",27745,27765,27690,27710,4169]
["2021-05-13","09:00:00",27790,27800,27570,27740,6482,null,null,null,null,null,null,null,"2021-05-13","09:00:00",27790,27805,27570,27735,93271]
["2021-05-13","11:00:00",27630,27630,27530,27600,2426,null,null,null,null,null,null,null,"2021-05-13","11:00:00",27640,27640,27525,27605,38028]
["2021-05-13","13:40:00",27620,27620,27580,27600,1526,null,null,null,null,null,null,null,"2021-05-13","13:40:00",27630,27630,27575,27595,22065]
["2021-05-13","15:00:00",27450,27540,27420,27480,7366,null,null,null,null,null,null,null,"2021-05-13","15:00:00",27445,27540,27425,27485,38193]
["2021-05-14","17:40:00",27220,27230,27130,27220,1250,null,null,null,null,null,null,null,"2021-05-14","17:40:00",27215,27230,27130,27220,25066]
["2021-05-14","19:40:00",27290,27330,27260,27320,392,null,null,null,null,null,null,null,"2021-05-14","19:40:00",27295,27325,27250,27315,12064]
["2021-05-14","20:40:00",27390,27430,27360,27390,593,null,null,null,null,null,null,null,"2021-05-14","20:40:00",27390,27430,27360,27385,16826]
["2021-05-14","23:40:00",27640,27710,27600,27660,911,null,null,null,null,null,null,null,"2021-05-14","23:40:00",27640,27710,27605,27660,18161]
["2021-05-14","01:40:00",27620,27650,27570,27600,404,null,null,null,null,null,null,null,"2021-05-14","01:40:00",27615,27655,27575,27600,10239]
["2021-05-14","03:40:00",27700,27710,27660,27660,249,null,null,null,null,null,null,null,"2021-05-14","03:40:00",27705,27720,27655,27660,6033]
["2021-05-14","05:20:00",27700,27710,27700,27710,103,null,null,null,null,null,null,null,"2021-05-14","05:20:00",27695,27715,27695,27715,2627]
["2021-05-14","10:20:00",27860,27890,27810,27810,1555,null,null,null,null,null,null,null,"2021-05-14","10:20:00",27855,27885,27805,27810,23098]
["2021-05-14","10:40:00",27810,27840,27770,27840,1699,null,null,null,null,null,null,null,"2021-05-14","10:40:00",27810,27845,27765,27840,24391]
["2021-05-14","14:00:00",28070,28150,28060,28100,1881,null,null,null,null,null,null,null,"2021-05-14","14:00:00",28060,28145,28055,28100,24303]
["2021-05-14","14:40:00",28070,28120,28070,28100,2529,null,null,null,null,null,null,null,"2021-05-14","14:40:00",28070,28115,28065,28095,31106]
["2021-05-17","18:00:00",28020,28070,28020,28060,599,null,null,null,null,null,null,null,"2021-05-17","18:00:00",28015,28065,28010,28060,11024]
["2021-05-17","19:40:00",28020,28050,28020,28020,191,null,null,null,null,null,null,null,"2021-05-17","19:40:00",28015,28050,28015,28020,5924]
["2021-05-17","21:20:00",28050,28050,27990,28000,587,null,null,null,null,null,null,null,"2021-05-17","21:20:00",28050,28055,27985,28000,13309]
["2021-05-17","23:40:00",28170,28220,28150,28210,513,null,null,null,null,null,null,null,"2021-05-17","23:40:00",28165,28220,28150,28215,14021]
["2021-05-17","01:20:00",28260,28260,28250,28250,110,null,null,null,null,null,null,null,"2021-05-17","01:20:00",28265,28270,28240,28250,3509]
["2021-05-17","02:40:00",28260,28290,28260,28270,86,null,null,null,null,null,null,null,"2021-05-17","02:40:00",28260,28280,28260,28265,3816]
["2021-05-17","05:00:00",28300,28310,28300,28300,37,null,null,null,null,null,null,null,"2021-05-17","05:00:00",28300,28315,28300,28305,1351]
["2021-05-17","08:45:00",28310,28340,28250,28340,2098,null,null,null,null,null,null,null,"2021-05-17","08:45:00",28310,28350,28250,28335,27432]
["2021-05-17","12:00:00",27760,27760,27660,27690,1390,null,null,null,null,null,null,null,"2021-05-17","12:00:00",27765,27770,27660,27690,18919]
["2021-05-17","13:40:00",27750,27810,27740,27800,1250,null,null,null,null,null,null,null,"2021-05-17","13:40:00",27745,27815,27740,27810,23735]
["2021-05-17","14:20:00",27820,27860,27810,27820,1020,null,null,null,null,null,null,null,"2021-05-17","14:20:00",27820,27860,27805,27820,20206]
["2021-05-18","17:00:00",27690,27770,27690,27750,834,null,null,null,null,null,null,null,"2021-05-18","17:00:00",27690,27770,27685,27750,14232]
["2021-05-18","20:20:00",27750,27750,27700,27720,308,null,null,null,null,null,null,null,"2021-05-18","20:20:00",27750,27750,27690,27720,8262]
["2021-05-18","21:00:00",27680,27710,27640,27660,416,null,null,null,null,null,null,null,"2021-05-18","21:00:00",27680,27710,27630,27660,13032]
["2021-05-18","23:20:00",27740,27750,27670,27730,578,null,null,null,null,null,null,null,"2021-05-18","23:20:00",27745,27750,27670,27730,16884]
["2021-05-18","01:00:00",27690,27710,27670,27710,185,null,null,null,null,null,null,null,"2021-05-18","01:00:00",27690,27710,27670,27705,6477]
["2021-05-18","03:00:00",27680,27700,27670,27690,130,null,null,null,null,null,null,null,"2021-05-18","03:00:00",27680,27705,27670,27690,3531]
["2021-05-18","05:00:00",27790,27810,27780,27800,71,null,null,null,null,null,null,null,"2021-05-18","05:00:00",27790,27810,27780,27795,2084]
["2021-05-18","09:40:00",28200,28260,28170,28260,2270,null,null,null,null,null,null,null,"2021-05-18","09:40:00",28200,28265,28160,28260,33494]
["2021-05-18","11:40:00",28420,28450,28410,28410,610,null,null,null,null,null,null,null,"2021-05-18","11:40:00",28415,28450,28405,28410,9430]
["2021-05-18","13:40:00",28420,28480,28420,28470,1582,null,null,null,null,null,null,null,"2021-05-18","13:40:00",28425,28475,28420,28475,15519]
["2021-05-18","14:40:00",28450,28460,28410,28420,1533,null,null,null,null,null,null,null,"2021-05-18","14:40:00",28450,28460,28415,28420,20235]
["2021-05-19","17:00:00",28390,28400,28360,28370,651,null,null,null,null,null,null,null,"2021-05-19","17:00:00",28395,28400,28360,28375,8577]
["2021-05-19","18:40:00",28330,28350,28320,28340,183,null,null,null,null,null,null,null,"2021-05-19","18:40:00",28330,28350,28315,28340,4936]
["2021-05-19","20:40:00",28340,28340,28320,28330,122,null,null,null,null,null,null,null,"2021-05-19","20:40:00",28335,28345,28315,28325,4951]
["2021-05-19","22:40:00",28310,28310,28240,28260,493,null,null,null,null,null,null,null,"2021-05-19","22:40:00",28310,28315,28240,28255,18857]
["2021-05-19","00:20:00",28290,28300,28250,28270,225,null,null,null,null,null,null,null,"2021-05-19","00:20:00",28285,28305,28250,28270,8728]
["2021-05-19","02:40:00",28270,28280,28260,28260,55,null,null,null,null,null,null,null,"2021-05-19","02:40:00",28280,28285,28250,28255,1850]
["2021-05-19","05:20:00",28110,28110,28080,28090,98,null,null,null,null,null,null,null,"2021-05-19","05:20:00",28110,28110,28085,28095,2379]
["2021-05-19","09:20:00",27860,28070,27850,28000,3151,null,null,null,null,null,null,null,"2021-05-19","09:20:00",27860,28080,27845,28000,62645]
["2021-05-19","11:20:00",27960,28010,27960,28000,643,null,null,null,null,null,null,null,"2021-05-19","11:20:00",27965,28005,27955,28005,12393]
["2021-05-19","13:20:00",27960,27990,27960,27980,536,null,null,null,null,null,null,null,"2021-05-19","13:20:00",27965,27995,27960,27975,10071]
["2021-05-19","15:00:00",28040,28050,27970,27970,3936,null,null,null,null,null,null,null,"2021-05-19","15:00:00",28040,28055,27970,27970,28198]
["2021-05-20","18:20:00",27930,27950,27910,27950,320,null,null,null,null,null,null,null,"2021-05-20","18:20:00",27935,27950,27910,27945,10254]
["2021-05-20","20:00:00",27930,27930,27860,27860,425,null,null,null,null,null,null,null,"2021-05-20","20:00:00",27930,27940,27850,27855,10211]
["2021-05-20","21:00:00",27830,27880,27830,27870,414,null,null,null,null,null,null,null,"2021-05-20","21:00:00",27830,27885,27825,27875,8178]
["2021-05-20","22:20:00",27730,27780,27710,27710,966,null,null,null,null,null,null,null,"2021-05-20","22:20:00",27725,27790,27700,27710,31251]
["2021-05-20","00:40:00",27740,27810,27720,27810,460,null,null,null,null,null,null,null,"2021-05-20","00:40:00",27745,27820,27715,27815,13675]
["2021-05-20","02:20:00",27970,27970,27910,27930,259,null,null,null,null,null,null,null,"2021-05-20","02:20:00",27970,27975,27905,27925,8623]
["2021-05-20","03:40:00",27920,27920,27830,27840,535,null,null,null,null,null,null,null,"2021-05-20","03:40:00",27915,27925,27830,27835,14443]
["2021-05-20","09:00:00",27870,28060,27780,28040,3923,null,null,null,null,null,null,null,"2021-05-20","09:00:00",27875,28065,27785,28045,67017]
["2021-05-20","11:00:00",28070,28080,28020,28020,935,null,null,null,null,null,null,null,"2021-05-20","11:00:00",28060,28080,28010,28020,18841]
["2021-05-20","12:20:00",28030,28110,28030,28060,1460,null,null,null,null,null,null,null,"2021-05-20","12:20:00",28030,28110,28025,28060,23286]
["2021-05-20","15:00:00",28100,28100,28040,28090,2157,null,null,null,null,null,null,null,"2021-05-20","15:00:00",28090,28095,28045,28090,19875]
["2021-05-21","18:20:00",27940,27950,27870,27880,558,null,null,null,null,null,null,null,"2021-05-21","18:20:00",27940,27940,27870,27875,15105]
["2021-05-21","19:40:00",27940,27980,27940,27970,360,null,null,null,null,null,null,null,"2021-05-21","19:40:00",27940,27980,27935,27970,9495]
["2021-05-21","21:20:00",27990,28020,27980,28020,249,null,null,null,null,null,null,null,"2021-05-21","21:20:00",27985,28020,27975,28020,8337]
["2021-05-21","23:40:00",28200,28220,28190,28200,292,null,null,null,null,null,null,null,"2021-05-21","23:40:00",28195,28225,28185,28195,9375]
["2021-05-21","00:20:00",28210,28280,28210,28280,324,null,null,null,null,null,null,null,"2021-05-21","00:20:00",28205,28290,28205,28280,14750]
["2021-05-21","02:00:00",28210,28220,28200,28210,133,null,null,null,null,null,null,null,"2021-05-21","02:00:00",28215,28230,28200,28210,4140]
["2021-05-21","03:40:00",28210,28220,28190,28210,128,null,null,null,null,null,null,null,"2021-05-21","03:40:00",28200,28220,28185,28210,3480]
["2021-05-21","09:00:00",28300,28400,28240,28350,3708,null,null,null,null,null,null,null,"2021-05-21","09:00:00",28300,28400,28240,28355,67331]
["2021-05-21","10:40:00",28350,28350,28280,28280,1227,null,null,null,null,null,null,null,"2021-05-21","10:40:00",28350,28355,28270,28275,25578]
["2021-05-21","12:40:00",28260,28270,28210,28240,642,null,null,null,null,null,null,null,"2021-05-21","12:40:00",28260,28275,28215,28245,12989]
["2021-05-21","14:40:00",28310,28330,28270,28320,1964,null,null,null,null,null,null,null,"2021-05-21","14:40:00",28310,28325,28265,28320,24755]
["2021-05-24","16:40:00",28350,28350,28300,28310,283,null,null,null,null,null,null,null,"2021-05-24","16:40:00",28340,28355,28300,28310,9283]
["2021-05-24","19:40:00",28360,28360,28340,28350,197,null,null,null,null,null,null,null,"2021-05-24","19:40:00",28365,28365,28345,28350,6242]
["2021-05-24","21:20:00",28410,28410,28370,28390,164,null,null,null,null,null,null,null,"2021-05-24","21:20:00",28405,28415,28370,28385,8374]
["2021-05-24","22:20:00",28390,28410,28390,28390,290,null,null,null,null,null,null,null,"2021-05-24","22:20:00",28385,28410,28380,28380,9015]
["2021-05-24","01:20:00",28330,28350,28330,28340,101,null,null,null,null,null,null,null,"2021-05-24","01:20:00",28335,28350,28330,28345,4002]
["2021-05-24","03:20:00",28410,28410,28380,28390,222,null,null,null,null,null,null,null,"2021-05-24","03:20:00",28410,28415,28375,28390,5666]
["2021-05-24","03:40:00",28390,28420,28390,28420,85,null,null,null,null,null,null,null,"2021-05-24","03:40:00",28390,28425,28385,28415,3913]
["2021-05-24","09:20:00",28570,28580,28480,28510,1927,null,null,null,null,null,null,null,"2021-05-24","09:20:00",28575,28580,28480,28520,41613]
["2021-05-24","10:20:00",28480,28480,28410,28440,1286,null,null,null,null,null,null,null,"2021-05-24","10:20:00",28480,28485,28410,28440,29253]
["2021-05-24","12:20:00",28430,28480,28420,28450,811,null,null,null,null,null,null,null,"2021-05-24","12:20:00",28430,28475,28420,28445,15486]
["2021-05-24","14:20:00",28370,28420,28360,28390,1220,null,null,null,null,null,null,null,"2021-05-24","14:20:00",28365,28420,28360,28390,16865]
["2021-05-25","17:00:00",28390,28390,28350,28360,307,null,null,null,null,null,null,null,"2021-05-25","17:00:00",28395,28395,28350,28355,4512]
["2021-05-25","19:00:00",28390,28390,28380,28390,48,null,null,null,null,null,null,null,"2021-05-25","19:00:00",28390,28395,28380,28385,1547]
["2021-05-25","21:00:00",28360,28390,28360,28370,309,null,null,null,null,null,null,null,"2021-05-25","21:00:00",28365,28395,28365,28380,3813]
["2021-05-25","22:00:00",28420,28440,28420,28430,150,null,null,null,null,null,null,null,"2021-05-25","22:00:00",28415,28440,28415,28420,5371]
["2021-05-25","01:00:00",28470,28480,28460,28460,97,null,null,null,null,null,null,null,"2021-05-25","01:00:00",28465,28480,28450,28460,4154]
["2021-05-25","01:40:00",28480,28480,28480,28480,54,null,null,null,null,null,null,null,"2021-05-25","01:40:00",28480,28490,28475,28480,2169]
["2021-05-25","05:00:00",28500,28500,28490,28500,34,null,null,null,null,null,null,null,"2021-05-25","05:00:00",28500,28500,28490,28495,890]
["2021-05-25","09:40:00",28480,28550,28480,28510,1725,null,null,null,null,null,null,null,"2021-05-25","09:40:00",28485,28555,28480,28510,35678]
["2021-05-25","10:20:00",28530,28550,28510,28530,890,null,null,null,null,null,null,null,"2021-05-25","10:20:00",28530,28550,28505,28525,19624]
["2021-05-25","12:00:00",28550,28560,28540,28560,319,null,null,null,null,null,null,null,"2021-05-25","12:00:00",28550,28565,28540,28555,6285]
["2021-05-26","16:30:00",28580,28590,28560,28570,365,null,null,null,null,null,null,null,"2021-05-26","16:30:00",28580,28590,28560,28575,7156]
["2021-05-26","17:00:00",28570,28570,28540,28550,475,null,null,null,null,null,null,null,"2021-05-26","17:00:00",28565,28575,28545,28545,7716]
["2021-05-26","19:20:00",28580,28590,28570,28580,228,null,null,null,null,null,null,null,"2021-05-26","19:20:00",28570,28585,28570,28580,3216]
["2021-05-26","20:40:00",28590,28590,28580,28580,63,null,null,null,null,null,null,null,"2021-05-26","20:40:00",28590,28595,28575,28580,3324]
["2021-05-26","22:20:00",28600,28610,28590,28600,427,null,null,null,null,null,null,null,"2021-05-26","22:20:00",28595,28620,28590,28610,10356]
["2021-05-26","00:40:00",28400,28460,28390,28460,279,null,null,null,null,null,null,null,"2021-05-26","00:40:00",28395,28465,28390,28465,9600]
["2021-05-26","02:40:00",28460,28460,28450,28450,120,null,null,null,null,null,null,null,"2021-05-26","02:40:00",28465,28465,28440,28450,3867]
["2021-05-26","04:00:00",28400,28400,28370,28380,196,null,null,null,null,null,null,null,"2021-05-26","04:00:00",28400,28405,28370,28380,3844]
["2021-05-26","09:20:00",28560,28610,28550,28590,1246,null,null,null,null,null,null,null,"2021-05-26","09:20:00",28560,28610,28550,28595,28599]
["2021-05-26","10:00:00",28650,28660,28620,28640,1225,null,null,null,null,null,null,null,"2021-05-26","10:00:00",28645,28660,28615,28640,21148]
["2021-05-26","13:20:00",28640,28680,28640,28660,356,null,null,null,null,null,null,null,"2021-05-26","13:20:00",28650,28680,28640,28655,8893]
["2021-05-26","13:40:00",28660,28670,28650,28660,244,null,null,null,null,null,null,null,"2021-05-26","13:40:00",28660,28675,28650,28665,4610]
["2021-05-27","16:40:00",28610,28610,28590,28610,122,null,null,null,null,null,null,null,"2021-05-27","16:40:00",28600,28610,28585,28605,5168]
["2021-05-27","18:20:00",28610,28640,28610,28620,212,null,null,null,null,null,null,null,"2021-05-27","18:20:00",28610,28645,28610,28625,6111]
["2021-05-27","21:40:00",28620,28620,28600,28600,121,null,null,null,null,null,null,null,"2021-05-27","21:40:00",28615,28620,28590,28600,4771]
["2021-05-27","22:20:00",28610,28640,28590,28600,439,null,null,null,null,null,null,null,"2021-05-27","22:20:00",28600,28645,28590,28605,11805]
["2021-05-27","01:20:00",28620,28620,28610,28620,66,null,null,null,null,null,null,null,"2021-05-27","01:20:00",28620,28625,28605,28620,1673]
["2021-05-27","02:20:00",28630,28630,28620,28620,51,null,null,null,null,null,null,null,"2021-05-27","02:20:00",28620,28635,28620,28625,1411]
["2021-05-27","04:20:00",28640,28640,28620,28640,104,null,null,null,null,null,null,null,"2021-05-27","04:20:00",28630,28645,28625,28635,2370]
["2021-05-27","09:00:00",28560,28600,28480,28500,3010,null,null,null,null,null,null,null,"2021-05-27","09:00:00",28565,28595,28480,28495,54915]
["2021-05-27","11:00:00",28460,28480,28440,28460,588,null,null,null,null,null,null,null,"2021-05-27","11:00:00",28460,28480,28435,28460,13911]
["2021-05-27","13:00:00",28540,28540,28500,28500,630,null,null,null,null,null,null,null,"2021-05-27","13:00:00",28530,28540,28495,28500,13320]
["2021-05-27","15:00:00",28540,28580,28530,28530,3591,null,null,null,null,null,null,null,"2021-05-27","15:00:00",28535,28575,28530,28530,31400]
["2021-05-28","17:00:00",28530,28560,28530,28540,443,null,null,null,null,null,null,null,"2021-05-28","17:00:00",28525,28555,28525,28540,7806]
["2021-05-28","19:40:00",28580,28590,28580,28580,108,null,null,null,null,null,null,null,"2021-05-28","19:40:00",28585,28595,28570,28570,4240]
["2021-05-28","20:00:00",28580,28610,28580,28600,145,null,null,null,null,null,null,null,"2021-05-28","20:00:00",28575,28610,28570,28600,5952]
["2021-05-28","22:00:00",28740,28780,28740,28770,756,null,null,null,null,null,null,null,"2021-05-28","22:00:00",28745,28790,28735,28765,17809]
["2021-05-28","01:00:00",28800,28830,28800,28830,396,null,null,null,null,null,null,null,"2021-05-28","01:00:00",28800,28830,28795,28825,7536]
["2021-05-28","02:00:00",28810,28820,28800,28820,103,null,null,null,null,null,null,null,"2021-05-28","02:00:00",28810,28820,28790,28815,2935]
["2021-05-28","03:40:00",28800,28820,28800,28820,33,null,null,null,null,null,null,null,"2021-05-28","03:40:00",28800,28820,28795,28815,2422]
["2021-05-28","09:40:00",29020,29060,28990,29020,1479,null,null,null,null,null,null,null,"2021-05-28","09:40:00",29025,29055,28985,29030,27287]
["2021-05-28","10:40:00",29100,29140,29080,29090,1237,null,null,null,null,null,null,null,"2021-05-28","10:40:00",29095,29135,29085,29095,26204]
["2021-05-28","13:20:00",29170,29180,29150,29150,859,null,null,null,null,null,null,null,"2021-05-28","13:20:00",29165,29180,29145,29150,11194]
["2021-05-28","14:40:00",29150,29190,29140,29160,2571,null,null,null,null,null,null,null,"2021-05-28","14:40:00",29160,29185,29145,29165,32098]
["2021-05-31","17:20:00",29120,29120,29070,29090,687,null,null,null,null,null,null,null,"2021-05-31","17:20:00",29125,29130,29075,29090,9268]
["2021-05-31","19:40:00",29080,29100,29070,29100,126,null,null,null,null,null,null,null,"2021-05-31","19:40:00",29085,29105,29070,29105,4695]
["2021-05-31","21:20:00",29070,29090,29060,29080,250,null,null,null,null,null,null,null,"2021-05-31","21:20:00",29070,29100,29060,29080,6937]
["2021-05-31","23:00:00",29130,29130,29100,29100,536,null,null,null,null,null,null,null,"2021-05-31","23:00:00",29135,29140,29090,29090,9939]
["2021-05-31","23:40:00",29110,29120,29100,29110,114,null,null,null,null,null,null,null,"2021-05-31","23:40:00",29105,29120,29105,29115,4392]
["2021-05-31","02:00:00",29090,29090,29060,29060,87,null,null,null,null,null,null,null,"2021-05-31","02:00:00",29090,29100,29060,29065,3973]
["2021-05-31","03:40:00",29080,29080,29080,29080,50,null,null,null,null,null,null,null,"2021-05-31","03:40:00",29075,29085,29075,29080,999]
["2021-05-31","05:00:00",29020,29030,29010,29020,108,null,null,null,null,null,null,null,"2021-05-31","05:00:00",29015,29030,29010,29015,2888]
["2021-05-31","10:20:00",29010,29010,28920,28920,1858,null,null,null,null,null,null,null,"2021-05-31","10:20:00",29010,29015,28920,28925,33496]
["2021-05-31","13:00:00",28850,28850,28820,28830,557,null,null,null,null,null,null,null,"2021-05-31","13:00:00",28850,28855,28820,28835,13214]
["2021-05-31","14:20:00",28820,28890,28820,28870,1807,null,null,null,null,null,null,null,"2021-05-31","14:20:00",28825,28890,28820,28880,26874]
["2021-06-01","17:00:00",29000,29010,28980,29010,256,null,null,null,null,null,null,null,"2021-06-01","17:00:00",28995,29010,28975,29010,5498]
["2021-06-01","19:40:00",28970,29000,28970,28990,97,null,null,null,null,null,null,null,"2021-06-01","19:40:00",28970,29000,28965,28995,2822]
["2021-06-01","21:00:00",28980,28990,28980,28980,71,null,null,null,null,null,null,null,"2021-06-01","21:00:00",28985,28985,28975,28980,1885]
["2021-06-01","22:40:00",28950,28950,28930,28950,103,null,null,null,null,null,null,null,"2021-06-01","22:40:00",28945,28955,28935,28950,3889]
["2021-06-01","01:00:00",28910,28930,28910,28920,135,null,null,null,null,null,null,null,"2021-06-01","01:00:00",28910,28930,28910,28920,2269]
["2021-06-01","02:20:00",28940,28940,28940,28940,7,null,null,null,null,null,null,null,"2021-06-01","02:20:00",28935,28945,28935,28935,587]
["2021-06-01","03:20:00",28930,28930,28930,28930,3,null,null,null,null,null,null,null,"2021-06-01","03:20:00",28935,28940,28925,28925,310]
["2021-06-01","05:00:00",28940,28950,28940,28940,12,null,null,null,null,null,null,null,"2021-06-01","05:00:00",28945,28950,28935,28940,318]
["2021-06-01","11:00:00",28760,28780,28730,28740,1044,null,null,null,null,null,null,null,"2021-06-01","11:00:00",28760,28785,28725,28740,20528]
["2021-06-01","12:00:00",28710,28770,28700,28760,484,null,null,null,null,null,null,null,"2021-06-01","12:00:00",28705,28770,28700,28765,10079]
["2021-06-01","14:00:00",28850,28850,28780,28800,927,null,null,null,null,null,null,null,"2021-06-01","14:00:00",28845,28850,28785,28800,16704]
["2021-06-02","17:00:00",28870,28880,28870,28880,447,null,null,null,null,null,null,null,"2021-06-02","17:00:00",28865,28890,28865,28875,9817]
["2021-06-02","18:00:00",28910,28930,28910,28930,399,null,null,null,null,null,null,null,"2021-06-02","18:00:00",28915,28935,28905,28930,6687]
["2021-06-02","20:40:00",28930,28970,28930,28960,513,null,null,null,null,null,null,null,"2021-06-02","20:40:00",28930,28965,28925,28960,7678]
["2021-06-02","23:00:00",28890,28900,28770,28790,3031,null,null,null,null,null,null,null,"2021-06-02","23:00:00",28885,28905,28760,28795,40059]
["2021-06-02","00:40:00",28820,28830,28790,28820,274,null,null,null,null,null,null,null,"2021-06-02","00:40:00",28830,28830,28795,28825,5955]
["2021-06-02","02:40:00",28740,28760,28730,28760,134,null,null,null,null,null,null,null,"2021-06-02","02:40:00",28745,28765,28725,28765,3709]
["2021-06-02","04:40:00",28750,28770,28730,28750,153,null,null,null,null,null,null,null,"2021-06-02","04:40:00",28750,28770,28725,28750,5917]
["2021-06-02","09:20:00",28790,28820,28750,28780,2300,null,null,null,null,null,null,null,"2021-06-02","09:20:00",28785,28825,28755,28780,40204]
["2021-06-02","10:40:00",28890,28940,28890,28910,2978,null,null,null,null,null,null,null,"2021-06-02","10:40:00",28890,28940,28890,28910,30604]
["2021-06-02","11:40:00",28960,28970,28930,28930,453,null,null,null,null,null,null,null,"2021-06-02","11:40:00",28955,28975,28935,28935,8399]
["2021-06-02","14:20:00",28950,28980,28940,28970,718,null,null,null,null,null,null,null,"2021-06-02","14:20:00",28945,28975,28930,28970,13488]
["2021-06-03","16:40:00",28860,28860,28830,28850,1114,null,null,null,null,null,null,null,"2021-06-03","16:40:00",28860,28865,28830,28855,10352]
["2021-06-03","18:20:00",28890,28900,28870,28870,194,null,null,null,null,null,null,null,"2021-06-03","18:20:00",28890,28905,28875,28875,4334]
["2021-06-03","20:20:00",28890,28900,28880,28890,209,null,null,null,null,null,null,null,"2021-06-03","20:20:00",28895,28905,28875,28890,4503]
["2021-06-03","22:20:00",28930,28950,28890,28900,985,null,null,null,null,null,null,null,"2021-06-03","22:20:00",28930,28950,28890,28900,12005]
["2021-06-03","00:00:00",28940,28950,28910,28940,1033,null,null,null,null,null,null,null,"2021-06-03","00:00:00",28945,28960,28910,28945,12173]
["2021-06-03","02:20:00",28880,28880,28850,28880,192,null,null,null,null,null,null,null,"2021-06-03","02:20:00",28880,28885,28845,28880,4329]
["2021-06-03","03:00:00",28870,28880,28850,28870,132,null,null,null,null,null,null,null,"2021-06-03","03:00:00",28870,28885,28845,28860,3875]
["2021-06-03","09:20:00",29140,29150,29090,29120,1167,null,null,null,null,null,null,null,"2021-06-03","09:20:00",29130,29150,29085,29120,32252]
["2021-06-03","11:00:00",29080,29090,29010,29040,784,null,null,null,null,null,null,null,"2021-06-03","11:00:00",29075,29100,29020,29045,17082]
["2021-06-03","11:40:00",28970,29020,28970,29010,405,null,null,null,null,null,null,null,"2021-06-03","11:40:00",28975,29020,28975,29015,8308]
["2021-06-03","13:20:00",29050,29080,29050,29070,411,null,null,null,null,null,null,null,"2021-06-03","13:20:00",29055,29085,29055,29080,8966]
["2021-06-04","17:40:00",29060,29070,29040,29050,464,null,null,null,null,null,null,null,"2021-06-04","17:40:00",29055,29065,29040,29040,6787]
["2021-06-04","18:00:00",29040,29040,29010,29010,283,null,null,null,null,null,null,null,"2021-06-04","18:00:00",29040,29045,29005,29010,6541]
["2021-06-04","20:40:00",28910,28910,28850,28870,403,null,null,null,null,null,null,null,"2021-06-04","20:40:00",28905,28910,28855,28875,10889]
["2021-06-04","22:00:00",28920,28950,28920,28940,165,null,null,null,null,null,null,null,"2021-06-04","22:00:00",28915,28955,28910,28935,6711]
["2021-06-04","23:40:00",28920,29000,28910,29000,874,null,null,null,null,null,null,null,"2021-06-04","23:40:00",28925,29005,28910,29000,19953]
["2021-06-04","02:00:00",29000,29000,28970,29000,303,null,null,null,null,null,null,null,"2021-06-04","02:00:00",29010,29010,28960,29000,4751]
["2021-06-04","03:40:00",28960,28970,28960,28960,68,null,null,null,null,null,null,null,"2021-06-04","03:40:00",28965,28980,28960,28965,1312]
["2021-06-04","05:20:00",28990,28990,28970,28980,89,null,null,null,null,null,null,null,"2021-06-04","05:20:00",28980,28985,28975,28985,1697]
["2021-06-04","10:40:00",28840,28910,28840,28880,1354,null,null,null,null,null,null,null,"2021-06-04","10:40:00",28835,28910,28830,28875,26083]
["2021-06-04","12:00:00",28900,28930,28890,28910,1162,null,null,null,null,null,null,null,"2021-06-04","12:00:00",28900,28930,28890,28910,8347]
["2021-06-04","14:40:00",28944,28960,28920,28950,1424,null,null,null,null,null,null,null,"2021-06-04","14:40:00",28950,28955,28925,28945,20547]
["2021-06-04","15:00:00",28950,28970,28930,28930,2541,null,null,null,null,null,null,null,"2021-06-04","15:00:00",28950,28975,28930,28930,16251]
["2021-06-07","18:00:00",28950,28963,28940,28950,1822,null,null,null,null,null,null,null,"2021-06-07","18:00:00",28945,28970,28940,28945,4266]
["2021-06-07","19:40:00",28950,28960,28950,28950,78,null,null,null,null,null,null,null,"2021-06-07","19:40:00",28950,28960,28945,28950,2067]
["2021-06-07","21:40:00",29010,29040,29010,29010,662,null,null,null,null,null,null,null,"2021-06-07","21:40:00",29015,29045,29005,29010,14687]
["2021-06-07","23:40:00",29010,29060,29010,29050,614,null,null,null,null,null,null,null,"2021-06-07","23:40:00",29010,29055,29010,29055,10644]
["2021-06-07","02:40:00",29120,29140,29120,29130,278,null,null,null,null,null,null,null,"2021-06-07","02:40:00",29120,29140,29120,29130,3700]
["2021-06-07","03:40:00",29160,29160,29150,29150,53,null,null,null,null,null,null,null,"2021-06-07","03:40:00",29155,29160,29145,29145,2241]
["2021-06-07","08:45:00",29230,29280,29200,29240,3286,null,null,null,null,null,null,null,"2021-06-07","08:45:00",29230,29275,29205,29240,25525]
["2021-06-07","10:20:00",29060,29100,29020,29020,1171,null,null,null,null,null,null,null,"2021-06-07","10:20:00",29065,29105,29020,29020,21113]
["2021-06-07","11:40:00",29010,29020,28990,29013,337,null,null,null,null,null,null,null,"2021-06-07","11:40:00",29020,29025,28990,29020,6854]
["2021-06-07","14:20:00",29040,29050,29020,29030,4082,null,null,null,null,null,null,null,"2021-06-07","14:20:00",29040,29045,29015,29025,9787]
["2021-06-08","17:00:00",29025,29050,29010,29035,877,null,null,null,null,null,null,null,"2021-06-08","17:00:00",29030,29050,29010,29030,5842]
["2021-06-08","18:20:00",29020,29025,29010,29020,259,null,null,null,null,null,null,null,"2021-06-08","18:20:00",29020,29030,29010,29030,2348]
["2021-06-08","21:00:00",29070,29070,29050,29054,632,null,null,null,null,null,null,null,"2021-06-08","21:00:00",29065,29065,29050,29060,1322]
["2021-06-08","21:20:00",29060,29070,29050,29070,187,null,null,null,null,null,null,null,"2021-06-08","21:20:00",29060,29065,29055,29065,1993]
["2021-06-08","23:20:00",28970,28990,28940,28960,726,null,null,null,null,null,null,null,"2021-06-08","23:20:00",28965,28990,28945,28965,9488]
["2021-06-08","01:00:00",29040,29070,29030,29060,171,null,null,null,null,null,null,null,"2021-06-08","01:00:00",29040,29075,29030,29065,5393]
["2021-06-08","03:20:00",29120,29120,29100,29120,67,null,null,null,null,null,null,null,"2021-06-08","03:20:00",29120,29125,29110,29120,1440]
["2021-06-08","05:00:00",29150,29150,29130,29140,88,null,null,null,null,null,null,null,"2021-06-08","05:00:00",29140,29145,29130,29140,1239]
["2021-06-08","09:40:00",29180,29200,29160,29181,1896,null,null,null,null,null,null,null,"2021-06-08","09:40:00",29176,29205,29150,29180,22046]
["2021-06-08","12:00:00",29010,29040,28990,29000,1048,null,null,null,null,null,null,null,"2021-06-08","12:00:00",29015,29040,28995,29005,11071]
["2021-06-08","14:40:00",29038,29040,29010,29020,4687,null,null,null,null,null,null,null,"2021-06-08","14:40:00",29032,29040,29010,29015,18890]
["2021-06-09","17:00:00",29060,29060,29045,29050,387,null,null,null,null,null,null,null,"2021-06-09","17:00:00",29060,29070,29040,29055,3530]
["2021-06-09","18:40:00",29100,29110,29100,29100,108,null,null,null,null,null,null,null,"2021-06-09","18:40:00",29100,29110,29095,29110,2889]
["2021-06-09","20:40:00",29090,29100,29080,29090,253,null,null,null,null,null,null,null,"2021-06-09","20:40:00",29090,29100,29080,29095,4751]
["2021-06-09","21:40:00",29070,29070,29064,29070,108,null,null,null,null,null,null,null,"2021-06-09","21:40:00",29070,29080,29065,29080,3164]
["2021-06-09","00:40:00",28980,29020,28960,29020,1310,null,null,null,null,null,null,null,"2021-06-09","00:40:00",28980,29020,28970,29015,6721]
["2021-06-09","01:00:00",29010,29030,29000,29010,151,null,null,null,null,null,null,null,"2021-06-09","01:00:00",29015,29030,29010,29020,4172]
["2021-06-09","03:20:00",29010,29020,29000,29010,107,null,null,null,null,null,null,null,"2021-06-09","03:20:00",29015,29020,29000,29010,1500]
["2021-06-09","04:40:00",29020,29030,28990,28990,239,null,null,null,null,null,null,null,"2021-06-09","04:40:00",29025,29030,28990,28990,3656]
["2021-06-09","09:20:00",28900,28950,28880,28890,2679,null,null,null,null,null,null,null,"2021-06-09","09:20:00",28905,28950,28885,28895,24045]
["2021-06-09","11:40:00",28896,28920,28896,28920,781,null,null,null,null,null,null,null,"2021-06-09","11:40:00",28896,28920,28895,28916,3943]
["2021-06-09","13:00:00",28886,28890,28870,28880,1366,null,null,null,null,null,null,null,"2021-06-09","13:00:00",28880,28890,28870,28875,5192]
["2021-06-10","16:40:00",28860,28870,28830,28840,672,null,null,null,null,null,null,null,"2021-06-10","16:40:00",28865,28865,28825,28835,5432]
["2021-06-10","18:20:00",28820,28836,28820,28830,618,null,null,null,null,null,null,null,"2021-06-10","18:20:00",28825,28835,28815,28825,4573]
["2021-06-10","21:00:00",28820,28840,28810,28820,313,null,null,null,null,null,null,null,"2021-06-10","21:00:00",28820,28840,28810,28825,6392]
["2021-06-10","22:20:00",28840,28850,28820,28820,228,null,null,null,null,null,null,null,"2021-06-10","22:20:00",28845,28850,28815,28815,5549]
["2021-06-10","00:40:00",28900,28900,28880,28890,180,null,null,null,null,null,null,null,"2021-06-10","00:40:00",28900,28900,28870,28890,3644]
["2021-06-10","02:20:00",28920,28927,28910,28910,132,null,null,null,null,null,null,null,"2021-06-10","02:20:00",28925,28925,28910,28910,2340]
["2021-06-10","03:40:00",28920,28920,28910,28916,141,null,null,null,null,null,null,null,"2021-06-10","03:40:00",28925,28925,28910,28910,1256]
["2021-06-10","04:40:00",28840,28840,28810,28820,237,null,null,null,null,null,null,null,"2021-06-10","04:40:00",28845,28850,28815,28820,3611]
["2021-06-10","09:40:00",28910,28978,28908,28949,1915,null,null,null,null,null,null,null,"2021-06-10","09:40:00",28910,28980,28910,28940,8354]
["2021-06-10","11:20:00",28981,29000,28970,28980,381,null,null,null,null,null,null,null,"2021-06-10","11:20:00",28980,28996,28975,28980,3164]
["2021-06-10","13:20:00",28980,28980,28950,28950,341,null,null,null,null,null,null,null,"2021-06-10","13:20:00",28971,28980,28950,28950,2476]
["2021-06-11","16:30:00",28860,28880,28860,28870,487,null,null,null,null,null,null,null,"2021-06-11","16:30:00",28865,28875,28850,28870,9100]
["2021-06-11","18:00:00",28880,28890,28880,28880,114,null,null,null,null,null,null,null,"2021-06-11","18:00:00",28880,28890,28870,28885,4057]
["2021-06-11","19:20:00",28920,28930,28920,28920,101,null,null,null,null,null,null,null,"2021-06-11","19:20:00",28920,28930,28915,28915,3217]
["2021-06-11","22:00:00",29020,29040,29020,29040,554,null,null,null,null,null,null,null,"2021-06-11","22:00:00",29020,29045,29010,29045,10778]
["2021-06-11","00:20:00",28990,29010,28990,29000,311,null,null,null,null,null,null,null,"2021-06-11","00:20:00",28995,29010,28985,28995,8035]
["2021-06-11","02:00:00",29000,29010,29000,29010,114,null,null,null,null,null,null,null,"2021-06-11","02:00:00",29005,29020,28995,29005,3223]
["2021-06-11","03:40:00",29010,29010,29010,29010,23,null,null,null,null,null,null,null,"2021-06-11","03:40:00",29010,29015,29005,29015,933]
["2021-06-11","09:00:00",28990,29010,28870,28980,4080,null,null,null,null,null,null,null,"2021-06-11","09:00:00",28985,29015,28875,28985,68153]
["2021-06-11","10:40:00",29000,29010,28960,28960,912,null,null,null,null,null,null,null,"2021-06-11","10:40:00",28995,29015,28955,28955,17258]
["2021-06-11","12:40:00",28910,28930,28910,28920,436,null,null,null,null,null,null,null,"2021-06-11","12:40:00",28915,28925,28910,28915,8814]
["2021-06-11","13:00:00",28920,28930,28910,28930,324,null,null,null,null,null,null,null,"2021-06-11","13:00:00",28915,28935,28905,28930,6906]
["2021-06-14","16:40:00",28900,28910,28890,28900,220,null,null,null,null,null,null,null,"2021-06-14","16:40:00",28895,28910,28890,28895,4965]
["2021-06-14","18:00:00",28910,28930,28910,28930,177,null,null,null,null,null,null,null,"2021-06-14","18:00:00",28910,28930,28905,28925,2208]
["2021-06-14","19:40:00",28960,28980,28960,28980,184,null,null,null,null,null,null,null,"2021-06-14","19:40:00",28960,28985,28955,28980,4608]
["2021-06-14","22:20:00",28980,28990,28980,28980,92,null,null,null,null,null,null,null,"2021-06-14","22:20:00",28985,28990,28970,28970,5434]
["2021-06-14","23:40:00",28970,28980,28960,28970,161,null,null,null,null,null,null,null,"2021-06-14","23:40:00",28965,28975,28960,28965,3830]
["2021-06-14","01:20:00",28940,28940,28930,28930,44,null,null,null,null,null,null,null,"2021-06-14","01:20:00",28945,28950,28925,28925,2238]
["2021-06-14","03:40:00",28940,28950,28940,28950,43,null,null,null,null,null,null,null,"2021-06-14","03:40:00",28950,28955,28945,28955,704]
["2021-06-14","04:20:00",28960,28960,28950,28960,128,null,null,null,null,null,null,null,"2021-06-14","04:20:00",28955,28965,28955,28960,2209]
["2021-06-14","10:20:00",29020,29030,29000,29010,358,null,null,null,null,null,null,null,"2021-06-14","10:20:00",29015,29040,29000,29020,7399]
["2021-06-14","12:20:00",29090,29100,29060,29090,757,null,null,null,null,null,null,null,"2021-06-14","12:20:00",29085,29095,29065,29090,14207]
["2021-06-14","14:20:00",29080,29120,29080,29110,1061,null,null,null,null,null,null,null,"2021-06-14","14:20:00",29080,29120,29080,29110,14614]
["2021-06-15","17:00:00",29150,29150,29130,29130,282,null,null,null,null,null,null,null,"2021-06-15","17:00:00",29150,29155,29125,29130,7238]
["2021-06-15","19:00:00",29150,29150,29140,29150,45,null,null,null,null,null,null,null,"2021-06-15","19:00:00",29145,29150,29140,29145,3553]
["2021-06-15","19:20:00",29140,29140,29130,29130,21,null,null,null,null,null,null,null,"2021-06-15","19:20:00",29145,29145,29130,29135,2584]
["2021-06-15","22:00:00",29100,29110,29100,29110,75,null,null,null,null,null,null,null,"2021-06-15","22:00:00",29100,29110,29095,29105,2696]
["2021-06-15","23:20:00",29140,29150,29130,29150,294,null,null,null,null,null,null,null,"2021-06-15","23:20:00",29135,29150,29125,29150,7170]
["2021-06-15","01:40:00",29130,29130,29110,29120,44,null,null,null,null,null,null,null,"2021-06-15","01:40:00",29125,29130,29115,29125,970]
["2021-06-15","03:20:00",29140,29140,29140,29140,23,null,null,null,null,null,null,null,"2021-06-15","03:20:00",29140,29145,29135,29135,1099]
["2021-06-15","05:00:00",29240,29270,29240,29260,548,null,null,null,null,null,null,null,"2021-06-15","05:00:00",29240,29265,29235,29260,4699]
["2021-06-15","10:20:00",29400,29410,29370,29370,1156,null,null,null,null,null,null,null,"2021-06-15","10:20:00",29400,29405,29360,29375,19312]
["2021-06-15","12:00:00",29340,29350,29330,29350,220,null,null,null,null,null,null,null,"2021-06-15","12:00:00",29340,29355,29335,29355,5202]
["2021-06-15","13:20:00",29400,29410,29390,29400,558,null,null,null,null,null,null,null,"2021-06-15","13:20:00",29400,29410,29390,29400,8898]
["2021-06-16","17:00:00",29400,29410,29390,29400,340,null,null,null,null,null,null,null,"2021-06-16","17:00:00",29405,29410,29385,29395,5625]
["2021-06-16","17:20:00",29390,29390,29370,29380,453,null,null,null,null,null,null,null,"2021-06-16","17:20:00",29395,29395,29375,29390,7107]
["2021-06-16","20:40:00",29380,29380,29370,29370,75,null,null,null,null,null,null,null,"2021-06-16","20:40:00",29380,29385,29370,29375,2131]
["2021-06-16","22:20:00",29360,29360,29340,29340,179,null,null,null,null,null,null,null,"2021-06-16","22:20:00",29360,29370,29335,29345,6448]
["2021-06-16","23:00:00",29350,29350,29330,29340,360,null,null,null,null,null,null,null,"2021-06-16","23:00:00",29345,29355,29325,29340,7698]
["2021-06-16","01:00:00",29320,29340,29320,29340,134,null,null,null,null,null,null,null,"2021-06-16","01:00:00",29315,29340,29315,29340,3725]
["2021-06-16","04:00:00",29340,29340,29310,29320,71,null,null,null,null,null,null,null,"2021-06-16","04:00:00",29340,29340,29315,29320,2485]
["2021-06-16","04:40:00",29300,29330,29300,29320,176,null,null,null,null,null,null,null,"2021-06-16","04:40:00",29300,29325,29300,29320,3552]
["2021-06-16","10:00:00",29360,29360,29320,29340,681,null,null,null,null,null,null,null,"2021-06-16","10:00:00",29365,29370,29310,29345,19228]
["2021-06-16","11:40:00",29310,29310,29290,29290,224,null,null,null,null,null,null,null,"2021-06-16","11:40:00",29305,29310,29280,29295,6150]
["2021-06-16","13:40:00",29270,29270,29230,29260,897,null,null,null,null,null,null,null,"2021-06-16","13:40:00",29280,29280,29220,29255,22054]
["2021-06-17","16:40:00",29250,29250,29230,29230,169,null,null,null,null,null,null,null,"2021-06-17","16:40:00",29250,29260,29230,29235,5301]
["2021-06-17","18:20:00",29240,29260,29240,29250,471,null,null,null,null,null,null,null,"2021-06-17","18:20:00",29250,29255,29235,29250,4928]
["2021-06-17","19:40:00",29300,29300,29270,29270,121,null,null,null,null,null,null,null,"2021-06-17","19:40:00",29290,29295,29265,29270,4327]
["2021-06-17","22:20:00",29260,29280,29260,29280,294,null,null,null,null,null,null,null,"2021-06-17","22:20:00",29265,29290,29260,29275,8959]
["2021-06-17","23:20:00",29270,29280,29270,29280,66,null,null,null,null,null,null,null,"2021-06-17","23:20:00",29265,29290,29260,29290,4143]
["2021-06-17","00:40:00",29260,29270,29260,29270,67,null,null,null,null,null,null,null,"2021-06-17","00:40:00",29260,29275,29260,29275,1708]
["2021-06-17","02:20:00",29240,29250,29230,29250,84,null,null,null,null,null,null,null,"2021-06-17","02:20:00",29245,29255,29220,29250,2739]
["2021-06-17","04:40:00",29370,29390,29310,29330,477,null,null,null,null,null,null,null,"2021-06-17","04:40:00",29370,29390,29315,29335,13374]
["2021-06-17","10:20:00",28920,28960,28910,28910,1586,null,null,null,null,null,null,null,"2021-06-17","10:20:00",28925,28960,28910,28915,26908]
["2021-06-17","11:20:00",28860,28870,28820,28850,1630,null,null,null,null,null,null,null,"2021-06-17","11:20:00",28860,28870,28820,28845,21228]
["2021-06-17","13:20:00",28920,28930,28900,28920,853,null,null,null,null,null,null,null,"2021-06-17","13:20:00",28930,28930,28900,28920,11811]
["2021-06-18","17:00:00",29010,29050,29010,29030,523,null,null,null,null,null,null,null,"2021-06-18","17:00:00",29005,29045,29005,29030,8599]
["2021-06-18","18:00:00",29030,29060,29030,29060,354,null,null,null,null,null,null,null,"2021-06-18","18:00:00",29030,29065,29025,29065,6137]
["2021-06-18","20:00:00",29050,29090,29040,29080,468,null,null,null,null,null,null,null,"2021-06-18","20:00:00",29045,29090,29045,29085,9812]
["2021-06-18","22:00:00",29050,29060,29050,29060,114,null,null,null,null,null,null,null,"2021-06-18","22:00:00",29045,29070,29040,29070,5339]
["2021-06-18","23:00:00",29080,29100,29050,29080,479,null,null,null,null,null,null,null,"2021-06-18","23:00:00",29075,29100,29045,29075,15624]
["2021-06-18","02:00:00",29050,29090,29050,29080,392,null,null,null,null,null,null,null,"2021-06-18","02:00:00",29045,29090,29045,29080,7754]
["2021-06-18","03:40:00",29040,29070,29030,29070,300,null,null,null,null,null,null,null,"2021-06-18","03:40:00",29040,29080,29035,29070,4254]
["2021-06-18","04:40:00",29150,29160,29110,29130,372,null,null,null,null,null,null,null,"2021-06-18","04:40:00",29145,29160,29110,29125,7937]
["2021-06-18","09:00:00",29110,29120,28990,29040,3353,null,null,null,null,null,null,null,"2021-06-18","09:00:00",29110,29125,28990,29035,63047]
["2021-06-18","11:20:00",29070,29080,29060,29060,204,null,null,null,null,null,null,null,"2021-06-18","11:20:00",29065,29080,29060,29065,5232]
["2021-06-18","13:00:00",28980,28980,28940,28950,1063,null,null,null,null,null,null,null,"2021-06-18","13:00:00",28985,28985,28935,28955,21813]
["2021-06-18","14:20:00",28990,28990,28970,28980,223,null,null,null,null,null,null,null,"2021-06-18","14:20:00",28985,28990,28965,28975,6394]
["2021-06-21","18:00:00",28860,28880,28860,28880,210,null,null,null,null,null,null,null,"2021-06-21","18:00:00",28855,28885,28855,28880,5990]
["2021-06-21","19:40:00",28830,28830,28790,28800,237,null,null,null,null,null,null,null,"2021-06-21","19:40:00",28835,28840,28785,28800,7035]
["2021-06-21","21:00:00",28740,28740,28630,28650,1591,null,null,null,null,null,null,null,"2021-06-21","21:00:00",28745,28745,28630,28650,33940]
["2021-06-21","23:40:00",28630,28630,28580,28580,969,null,null,null,null,null,null,null,"2021-06-21","23:40:00",28630,28630,28575,28580,19186]
["2021-06-21","02:00:00",28610,28650,28610,28640,191,null,null,null,null,null,null,null,"2021-06-21","02:00:00",28610,28645,28605,28635,4845]
["2021-06-21","03:40:00",28570,28570,28480,28500,1327,null,null,null,null,null,null,null,"2021-06-21","03:40:00",28570,28575,28480,28500,17051]
["2021-06-21","05:00:00",28520,28520,28470,28470,293,null,null,null,null,null,null,null,"2021-06-21","05:00:00",28520,28520,28470,28470,5616]
["2021-06-21","10:20:00",28020,28070,27980,27990,3884,null,null,null,null,null,null,null,"2021-06-21","10:20:00",28020,28065,27975,27990,52615]
["2021-06-21","11:00:00",27910,27970,27850,27880,3360,null,null,null,null,null,null,null,"2021-06-21","11:00:00",27915,27965,27855,27885,50057]
["2021-06-21","12:40:00",27800,27960,27800,27900,2694,null,null,null,null,null,null,null,"2021-06-21","12:40:00",27795,27960,27795,27905,47847]
["2021-06-21","14:20:00",27850,27860,27780,27830,3701,null,null,null,null,null,null,null,"2021-06-21","14:20:00",27855,27860,27790,27835,42109]
["2021-06-22","17:40:00",28220,28300,28220,28280,1858,null,null,null,null,null,null,null,"2021-06-22","17:40:00",28215,28305,28210,28275,22955]
["2021-06-22","19:20:00",28330,28360,28330,28350,154,null,null,null,null,null,null,null,"2021-06-22","19:20:00",28330,28360,28325,28350,7666]
["2021-06-22","20:40:00",28330,28330,28300,28310,269,null,null,null,null,null,null,null,"2021-06-22","20:40:00",28335,28335,28300,28310,7637]
["2021-06-22","23:20:00",28430,28470,28430,28460,1139,null,null,null,null,null,null,null,"2021-06-22","23:20:00",28425,28470,28420,28465,15134]
["2021-06-22","00:20:00",28460,28490,28460,28490,285,null,null,null,null,null,null,null,"2021-06-22","00:20:00",28465,28495,28455,28495,8486]
["2021-06-22","03:20:00",28640,28650,28630,28640,100,null,null,null,null,null,null,null,"2021-06-22","03:20:00",28640,28655,28630,28640,2800]
["2021-06-22","05:00:00",28690,28700,28670,28670,226,null,null,null,null,null,null,null,"2021-06-22","05:00:00",28690,28705,28670,28670,3869]
["2021-06-22","10:20:00",28580,28630,28550,28620,1356,null,null,null,null,null,null,null,"2021-06-22","10:20:00",28575,28630,28550,28625,29946]
["2021-06-22","12:00:00",28790,28820,28790,28810,529,null,null,null,null,null,null,null,"2021-06-22","12:00:00",28795,28825,28785,28815,9241]
["2021-06-22","14:00:00",28820,28820,28780,28790,856,null,null,null,null,null,null,null,"2021-06-22","14:00:00",28830,28830,28785,28790,19577]
["2021-06-22","14:20:00",28790,28810,28760,28790,1675,null,null,null,null,null,null,null,"2021-06-22","14:20:00",28790,28810,28755,28795,31550]
["2021-06-23","18:00:00",28610,28660,28610,28640,342,null,null,null,null,null,null,null,"2021-06-23","18:00:00",28610,28660,28610,28640,8160]
["2021-06-23","19:00:00",28630,28690,28630,28660,476,null,null,null,null,null,null,null,"2021-06-23","19:00:00",28635,28680,28625,28655,9226]
["2021-06-23","21:00:00",28760,28770,28750,28750,357,null,null,null,null,null,null,null,"2021-06-23","21:00:00",28760,28780,28745,28745,7748]
["2021-06-23","23:00:00",28650,28720,28650,28710,685,null,null,null,null,null,null,null,"2021-06-23","23:00:00",28660,28720,28645,28710,15282]
["2021-06-23","01:00:00",28760,28780,28760,28770,100,null,null,null,null,null,null,null,"2021-06-23","01:00:00",28755,28780,28755,28770,2725]
["2021-06-23","02:40:00",28760,28760,28750,28750,27,null,null,null,null,null,null,null,"2021-06-23","02:40:00",28755,28770,28745,28755,1165]
["2021-06-23","04:40:00",28820,28820,28790,28790,310,null,null,null,null,null,null,null,"2021-06-23","04:40:00",28820,28820,28785,28790,5071]
["2021-06-23","08:45:00",28880,28920,28850,28850,1884,null,null,null,null,null,null,null,"2021-06-23","08:45:00",28880,28920,28850,28850,23403]
["2021-06-23","11:40:00",28870,28870,28850,28850,303,null,null,null,null,null,null,null,"2021-06-23","11:40:00",28865,28875,28845,28855,5850]
["2021-06-23","12:20:00",28860,28860,28840,28850,369,null,null,null,null,null,null,null,"2021-06-23","12:20:00",28860,28865,28835,28855,8484]
["2021-06-24","16:40:00",28760,28800,28750,28780,576,null,null,null,null,null,null,null,"2021-06-24","16:40:00",28765,28795,28750,28775,8742]
["2021-06-24","18:20:00",28710,28750,28700,28740,327,null,null,null,null,null,null,null,"2021-06-24","18:20:00",28715,28745,28700,28740,6397]
["2021-06-24","20:20:00",28740,28740,28670,28690,774,null,null,null,null,null,null,null,"2021-06-24","20:20:00",28745,28745,28670,28700,14408]
["2021-06-24","20:40:00",28700,28730,28700,28720,395,null,null,null,null,null,null,null,"2021-06-24","20:40:00",28700,28730,28690,28725,8420]
["2021-06-24","00:00:00",28740,28740,28700,28720,443,null,null,null,null,null,null,null,"2021-06-24","00:00:00",28745,28750,28695,28720,9591]
["2021-06-24","00:40:00",28710,28720,28710,28720,93,null,null,null,null,null,null,null,"2021-06-24","00:40:00",28705,28725,28700,28720,3226]
["2021-06-24","03:00:00",28740,28750,28740,28740,58,null,null,null,null,null,null,null,"2021-06-24","03:00:00",28750,28750,28730,28745,1644]
["2021-06-24","04:40:00",28700,28720,28670,28720,382,null,null,null,null,null,null,null,"2021-06-24","04:40:00",28700,28725,28660,28720,6310]
["2021-06-24","09:00:00",28760,28830,28710,28830,2811,null,null,null,null,null,null,null,"2021-06-24","09:00:00",28760,28830,28710,28825,51418]
["2021-06-24","11:20:00",28880,28880,28870,28870,338,null,null,null,null,null,null,null,"2021-06-24","11:20:00",28880,28880,28860,28860,6035]
["2021-06-24","13:20:00",28850,28850,28810,28820,671,null,null,null,null,null,null,null,"2021-06-24","13:20:00",28845,28850,28810,28820,8337]
["2021-06-24","14:40:00",28810,28830,28800,28820,834,null,null,null,null,null,null,null,"2021-06-24","14:40:00",28815,28830,28800,28825,11805]
["2021-06-25","18:00:00",28860,28890,28860,28880,163,null,null,null,null,null,null,null,"2021-06-25","18:00:00",28860,28890,28860,28885,7474]
["2021-06-25","18:40:00",28880,28880,28850,28860,174,null,null,null,null,null,null,null,"2021-06-25","18:40:00",28875,28880,28855,28860,4343]
["2021-06-25","22:00:00",28850,28870,28840,28860,148,null,null,null,null,null,null,null,"2021-06-25","22:00:00",28850,28875,28845,28870,4502]
["2021-06-25","23:40:00",28920,28930,28900,28900,339,null,null,null,null,null,null,null,"2021-06-25","23:40:00",28925,28930,28900,28900,7046]
["2021-06-25","00:20:00",28890,28920,28880,28900,203,null,null,null,null,null,null,null,"2021-06-25","00:20:00",28890,28920,28880,28900,4753]
["2021-06-25","02:00:00",28970,28980,28960,28960,209,null,null,null,null,null,null,null,"2021-06-25","02:00:00",28960,28980,28955,28955,4007]
["2021-06-25","05:20:00",28980,28990,28970,28990,97,null,null,null,null,null,null,null,"2021-06-25","05:20:00",28985,28990,28975,28990,2490]
["2021-06-25","09:00:00",29060,29120,29040,29040,2715,null,null,null,null,null,null,null,"2021-06-25","09:00:00",29065,29120,29040,29040,47928]
["2021-06-25","12:00:00",29060,29070,29040,29060,377,null,null,null,null,null,null,null,"2021-06-25","12:00:00",29050,29070,29040,29065,5885]
["2021-06-25","13:00:00",29050,29070,29040,29050,357,null,null,null,null,null,null,null,"2021-06-25","13:00:00",29055,29070,29050,29050,6391]
["2021-06-25","15:00:00",29030,29040,29010,29040,2579,null,null,null,null,null,null,null,"2021-06-25","15:00:00",29025,29040,29015,29040,17028]
["2021-06-28","18:00:00",28980,28980,28960,28970,152,null,null,null,null,null,null,null,"2021-06-28","18:00:00",28980,28985,28960,28965,4026]
["2021-06-28","19:00:00",29000,29000,28980,28990,106,null,null,null,null,null,null,null,"2021-06-28","19:00:00",29000,29005,28980,28985,3120]
["2021-06-28","21:40:00",28990,29000,28990,29000,183,null,null,null,null,null,null,null,"2021-06-28","21:40:00",28985,29005,28985,28995,4482]
["2021-06-28","23:40:00",29000,29010,28990,29000,93,null,null,null,null,null,null,null,"2021-06-28","23:40:00",28995,29010,28985,29005,3001]
["2021-06-28","00:40:00",29020,29020,29010,29010,153,null,null,null,null,null,null,null,"2021-06-28","00:40:00",29020,29025,29010,29015,2110]
["2021-06-28","02:00:00",29010,29010,28980,28990,230,null,null,null,null,null,null,null,"2021-06-28","02:00:00",29015,29015,28980,28990,3343]
["2021-06-28","03:40:00",29000,29010,29000,29010,62,null,null,null,null,null,null,null,"2021-06-28","03:40:00",28995,29010,28995,29005,1321]
["2021-06-28","08:45:00",29000,29060,29000,29060,1484,null,null,null,null,null,null,null,"2021-06-28","08:45:00",29005,29065,29000,29065,17901]
["2021-06-28","11:40:00",28970,29000,28970,28990,344,null,null,null,null,null,null,null,"2021-06-28","11:40:00",28965,28990,28960,28990,5065]
["2021-06-28","12:40:00",28990,29000,28990,28990,265,null,null,null,null,null,null,null,"2021-06-28","12:40:00",28990,29000,28985,28985,7744]
["2021-06-28","14:20:00",28970,28980,28960,28970,688,null,null,null,null,null,null,null,"2021-06-28","14:20:00",28975,28980,28965,28970,8402]
["2021-06-29","18:20:00",28950,28960,28950,28950,44,null,null,null,null,null,null,null,"2021-06-29","18:20:00",28950,28960,28945,28955,2662]
["2021-06-29","19:20:00",28930,28930,28920,28920,94,null,null,null,null,null,null,null,"2021-06-29","19:20:00",28930,28935,28920,28925,4504]
["2021-06-29","21:20:00",28980,29000,28980,28990,192,null,null,null,null,null,null,null,"2021-06-29","21:20:00",28980,29000,28975,28995,4332]
["2021-06-29","23:20:00",28960,28960,28930,28930,424,null,null,null,null,null,null,null,"2021-06-29","23:20:00",28960,28960,28920,28925,11246]
["2021-06-29","01:00:00",28900,28910,28900,28900,58,null,null,null,null,null,null,null,"2021-06-29","01:00:00",28905,28910,28890,28895,2536]
["2021-06-29","03:20:00",28920,28920,28910,28920,31,null,null,null,null,null,null,null,"2021-06-29","03:20:00",28920,28920,28905,28910,1207]
["2021-06-29","05:00:00",28910,28920,28900,28910,66,null,null,null,null,null,null,null,"2021-06-29","05:00:00",28920,28920,28900,28905,1623]
["2021-06-29","09:00:00",28880,28930,28700,28810,6368,null,null,null,null,null,null,null,"2021-06-29","09:00:00",28885,28925,28695,28810,102382]
["2021-06-29","10:20:00",28810,28820,28770,28780,664,null,null,null,null,null,null,null,"2021-06-29","10:20:00",28805,28820,28765,28785,14796]
["2021-06-29","12:40:00",28730,28740,28710,28730,610,null,null,null,null,null,null,null,"2021-06-29","12:40:00",28730,28740,28710,28735,10895]
["2021-06-29","14:20:00",28740,28760,28740,28760,662,null,null,null,null,null,null,null,"2021-06-29","14:20:00",28745,28765,28735,28760,11494]
["2021-06-30","16:40:00",28830,28840,28820,28830,308,null,null,null,null,null,null,null,"2021-06-30","16:40:00",28835,28835,28820,28830,4823]
["2021-06-30","19:00:00",28840,28840,28820,28830,123,null,null,null,null,null,null,null,"2021-06-30","19:00:00",28840,28845,28820,28835,4154]
["2021-06-30","21:40:00",28860,28880,28860,28880,338,null,null,null,null,null,null,null,"2021-06-30","21:40:00",28870,28885,28860,28880,4562]
["2021-06-30","23:00:00",28880,28880,28840,28850,484,null,null,null,null,null,null,null,"2021-06-30","23:00:00",28880,28885,28830,28850,8654]
["2021-06-30","01:00:00",28850,28860,28850,28850,41,null,null,null,null,null,null,null,"2021-06-30","01:00:00",28860,28865,28850,28855,1162]
["2021-06-30","03:20:00",28840,28840,28820,28820,144,null,null,null,null,null,null,null,"2021-06-30","03:20:00",28840,28840,28820,28820,2515]
["2021-06-30","04:40:00",28830,28850,28810,28850,149,null,null,null,null,null,null,null,"2021-06-30","04:40:00",28830,28860,28805,28845,3289]
["2021-06-30","09:20:00",28920,28930,28820,28840,1957,null,null,null,null,null,null,null,"2021-06-30","09:20:00",28920,28925,28825,28840,38295]
["2021-06-30","11:40:00",28770,28790,28770,28780,130,null,null,null,null,null,null,null,"2021-06-30","11:40:00",28775,28785,28770,28775,3597]
["2021-06-30","13:00:00",28800,28810,28790,28790,347,null,null,null,null,null,null,null,"2021-06-30","13:00:00",28800,28810,28790,28790,6134]
["2021-06-30","14:00:00",28800,28830,28780,28820,1475,null,null,null,null,null,null,null,"2021-06-30","14:00:00",28795,28830,28785,28820,14643]
["2021-07-01","16:40:00",28770,28770,28750,28750,312,null,null,null,null,null,null,null,"2021-07-01","16:40:00",28765,28770,28745,28750,6719]
["2021-07-01","19:00:00",28620,28670,28620,28640,323,null,null,null,null,null,null,null,"2021-07-01","19:00:00",28620,28665,28615,28635,12054]
["2021-07-01","20:40:00",28670,28690,28670,28680,223,null,null,null,null,null,null,null,"2021-07-01","20:40:00",28670,28690,28665,28685,6360]
["2021-07-01","22:40:00",28700,28720,28700,28710,786,null,null,null,null,null,null,null,"2021-07-01","22:40:00",28705,28725,28690,28710,15060]
["2021-07-01","00:40:00",28700,28700,28670,28670,194,null,null,null,null,null,null,null,"2021-07-01","00:40:00",28700,28700,28675,28675,3633]
["2021-07-01","01:40:00",28690,28690,28690,28690,71,null,null,null,null,null,null,null,"2021-07-01","01:40:00",28690,28700,28680,28690,2814]
["2021-07-01","04:40:00",28720,28770,28710,28760,332,null,null,null,null,null,null,null,"2021-07-01","04:40:00",28720,28770,28710,28760,8482]
["2021-07-01","09:40:00",28730,28770,28710,28710,677,null,null,null,null,null,null,null,"2021-07-01","09:40:00",28740,28770,28710,28710,18478]
["2021-07-01","11:20:00",28650,28650,28580,28620,1974,null,null,null,null,null,null,null,"2021-07-01","11:20:00",28650,28655,28570,28615,19817]
["2021-07-01","13:20:00",28660,28670,28640,28660,410,null,null,null,null,null,null,null,"2021-07-01","13:20:00",28660,28670,28645,28665,7395]
["2021-07-02","16:30:00",28730,28760,28730,28750,774,null,null,null,null,null,null,null,"2021-07-02","16:30:00",28730,28760,28730,28750,13632]
["2021-07-02","18:00:00",28730,28730,28680,28680,475,null,null,null,null,null,null,null,"2021-07-02","18:00:00",28720,28725,28680,28690,8967]
["2021-07-02","19:20:00",28670,28670,28620,28630,456,null,null,null,null,null,null,null,"2021-07-02","19:20:00",28675,28675,28620,28630,13053]
["2021-07-02","20:20:00",28580,28650,28580,28650,296,null,null,null,null,null,null,null,"2021-07-02","20:20:00",28590,28655,28575,28655,10100]
["2021-07-02","22:20:00",28680,28690,28660,28670,311,null,null,null,null,null,null,null,"2021-07-02","22:20:00",28680,28695,28655,28665,10775]
["2021-07-02","00:20:00",28680,28700,28670,28690,281,null,null,null,null,null,null,null,"2021-07-02","00:20:00",28680,28705,28670,28690,6751]
["2021-07-02","02:00:00",28670,28680,28670,28680,81,null,null,null,null,null,null,null,"2021-07-02","02:00:00",28675,28690,28670,28680,2266]
["2021-07-02","04:00:00",28750,28750,28730,28750,202,null,null,null,null,null,null,null,"2021-07-02","04:00:00",28740,28760,28725,28755,4450]
["2021-07-02","09:00:00",28680,28760,28670,28750,2201,null,null,null,null,null,null,null,"2021-07-02","09:00:00",28685,28765,28665,28745,40553]
["2021-07-02","10:00:00",28810,28810,28770,28790,1098,null,null,null,null,null,null,null,"2021-07-02","10:00:00",28805,28815,28760,28785,22612]
["2021-07-02","13:00:00",28770,28780,28750,28760,403,null,null,null,null,null,null,null,"2021-07-02","13:00:00",28770,28785,28755,28760,9139]
["2021-07-02","13:40:00",28740,28750,28740,28750,255,null,null,null,null,null,null,null,"2021-07-02","13:40:00",28740,28750,28735,28750,4608]
["2021-07-05","18:00:00",28730,28750,28730,28750,159,null,null,null,null,null,null,null,"2021-07-05","18:00:00",28730,28755,28725,28750,3503]
["2021-07-05","19:40:00",28760,28760,28750,28750,22,null,null,null,null,null,null,null,"2021-07-05","19:40:00",28750,28760,28745,28755,1912]
["2021-07-05","21:40:00",28810,28810,28780,28780,299,null,null,null,null,null,null,null,"2021-07-05","21:40:00",28805,28820,28770,28775,9503]
["2021-07-05","22:00:00",28770,28780,28770,28780,298,null,null,null,null,null,null,null,"2021-07-05","22:00:00",28775,28785,28760,28785,7522]
["2021-07-05","01:20:00",28760,28770,28750,28770,100,null,null,null,null,null,null,null,"2021-07-05","01:20:00",28760,28770,28755,28765,2811]
["2021-07-05","02:00:00",28770,28790,28760,28760,234,null,null,null,null,null,null,null,"2021-07-05","02:00:00",28775,28785,28760,28760,2771]
["2021-07-05","04:20:00",28760,28760,28740,28750,20,null,null,null,null,null,null,null,"2021-07-05","04:20:00",28760,28760,28745,28750,1397]
["2021-07-05","08:45:00",28730,28760,28690,28700,1040,null,null,null,null,null,null,null,"2021-07-05","08:45:00",28730,28755,28680,28700,18305]
["2021-07-05","10:20:00",28600,28640,28590,28620,660,null,null,null,null,null,null,null,"2021-07-05","10:20:00",28600,28640,28595,28630,15206]
["2021-07-05","12:40:00",28600,28600,28580,28590,622,null,null,null,null,null,null,null,"2021-07-05","12:40:00",28605,28610,28585,28590,7767]
["2021-07-05","14:20:00",28590,28590,28570,28590,659,null,null,null,null,null,null,null,"2021-07-05","14:20:00",28585,28590,28565,28590,14883]
["2021-07-06","17:00:00",28510,28550,28490,28550,368,null,null,null,null,null,null,null,"2021-07-06","17:00:00",28505,28550,28490,28545,10119]
["2021-07-06","19:20:00",28580,28590,28580,28590,98,null,null,null,null,null,null,null,"2021-07-06","19:20:00",28580,28595,28580,28590,2357]
["2021-07-06","20:00:00",28610,28630,28610,28610,372,null,null,null,null,null,null,null,"2021-07-06","20:00:00",28610,28635,28605,28610,7241]
["2021-07-06","23:20:00",28630,28650,28630,28630,166,null,null,null,null,null,null,null,"2021-07-06","23:20:00",28625,28645,28620,28640,3834]
["2021-07-06","23:40:00",28630,28640,28630,28640,61,null,null,null,null,null,null,null,"2021-07-06","23:40:00",28635,28645,28620,28645,2234]
["2021-07-06","01:40:00",28630,28630,28620,28620,42,null,null,null,null,null,null,null,"2021-07-06","01:40:00",28630,28635,28615,28620,770]
["2021-07-06","03:20:00",28630,28630,28630,28630,4,null,null,null,null,null,null,null,"2021-07-06","03:20:00",28620,28625,28620,28625,133]
["2021-07-06","09:40:00",28640,28740,28630,28720,2116,null,null,null,null,null,null,null,"2021-07-06","09:40:00",28635,28735,28625,28720,33783]
["2021-07-06","10:20:00",28710,28720,28650,28650,1157,null,null,null,null,null,null,null,"2021-07-06","10:20:00",28705,28715,28645,28645,20674]
["2021-07-06","13:20:00",28690,28690,28670,28680,166,null,null,null,null,null,null,null,"2021-07-06","13:20:00",28685,28690,28670,28675,5786]
["2021-07-06","14:20:00",28660,28670,28640,28650,604,null,null,null,null,null,null,null,"2021-07-06","14:20:00",28660,28670,28640,28650,7229]
["2021-07-07","17:20:00",28570,28580,28560,28570,214,null,null,null,null,null,null,null,"2021-07-07","17:20:00",28570,28590,28555,28575,7113]
["2021-07-07","19:00:00",28560,28570,28560,28560,140,null,null,null,null,null,null,null,"2021-07-07","19:00:00",28565,28575,28555,28560,4200]
["2021-07-07","20:20:00",28540,28560,28540,28550,116,null,null,null,null,null,null,null,"2021-07-07","20:20:00",28540,28560,28530,28550,5000]
["2021-07-07","23:00:00",28520,28520,28370,28380,2063,null,null,null,null,null,null,null,"2021-07-07","23:00:00",28515,28520,28370,28385,38375]
["2021-07-07","01:00:00",28310,28310,28250,28270,490,null,null,null,null,null,null,null,"2021-07-07","01:00:00",28310,28310,28255,28270,15941]
["2021-07-07","02:00:00",28320,28340,28310,28340,328,null,null,null,null,null,null,null,"2021-07-07","02:00:00",28310,28340,28310,28335,7903]
["2021-07-07","04:40:00",28440,28440,28380,28390,230,null,null,null,null,null,null,null,"2021-07-07","04:40:00",28435,28440,28380,28385,6670]
["2021-07-07","05:00:00",28390,28390,28350,28360,126,null,null,null,null,null,null,null,"2021-07-07","05:00:00",28390,28395,28355,28365,2928]
["2021-07-07","10:00:00",28340,28400,28310,28380,1664,null,null,null,null,null,null,null,"2021-07-07","10:00:00",28340,28400,28310,28380,34993]
["2021-07-07","11:40:00",28310,28330,28290,28330,491,null,null,null,null,null,null,null,"2021-07-07","11:40:00",28315,28330,28290,28325,10150]
["2021-07-07","14:00:00",28270,28280,28230,28250,1458,null,null,null,null,null,null,null,"2021-07-07","14:00:00",28270,28290,28225,28245,22450]
["2021-07-08","16:40:00",28430,28450,28410,28420,305,null,null,null,null,null,null,null,"2021-07-08","16:40:00",28425,28450,28410,28425,8445]
["2021-07-08","19:40:00",28410,28420,28410,28420,177,null,null,null,null,null,null,null,"2021-07-08","19:40:00",28405,28425,28400,28425,4995]
["2021-07-08","20:40:00",28430,28430,28420,28430,35,null,null,null,null,null,null,null,"2021-07-08","20:40:00",28425,28440,28420,28435,2658]
["2021-07-08","23:20:00",28400,28400,28310,28320,1164,null,null,null,null,null,null,null,"2021-07-08","23:20:00",28405,28405,28315,28325,19533]
["2021-07-08","00:40:00",28410,28430,28390,28390,355,null,null,null,null,null,null,null,"2021-07-08","00:40:00",28410,28430,28390,28395,8623]
["2021-07-08","02:20:00",28350,28350,28330,28350,201,null,null,null,null,null,null,null,"2021-07-08","02:20:00",28350,28355,28325,28350,3521]
["2021-07-08","04:40:00",28370,28370,28320,28330,193,null,null,null,null,null,null,null,"2021-07-08","04:40:00",28370,28375,28315,28340,4750]
["2021-07-08","05:20:00",28320,28330,28310,28330,111,null,null,null,null,null,null,null,"2021-07-08","05:20:00",28330,28330,28315,28330,2444]
["2021-07-08","11:20:00",28190,28200,28140,28140,1244,null,null,null,null,null,null,null,"2021-07-08","11:20:00",28185,28205,28130,28140,16798]
["2021-07-08","11:40:00",28130,28170,28120,28160,811,null,null,null,null,null,null,null,"2021-07-08","11:40:00",28135,28165,28120,28155,13949]
["2021-07-08","14:00:00",28160,28160,28140,28150,1150,null,null,null,null,null,null,null,"2021-07-08","14:00:00",28160,28170,28130,28145,15859]
["2021-07-09","16:30:00",27880,27890,27800,27810,3102,null,null,null,null,null,null,null,"2021-07-09","16:30:00",27880,27890,27805,27810,33453]
["2021-07-09","18:00:00",27770,27790,27710,27730,1261,null,null,null,null,null,null,null,"2021-07-09","18:00:00",27770,27790,27710,27725,16002]
["2021-07-09","20:20:00",27610,27630,27570,27590,405,null,null,null,null,null,null,null,"2021-07-09","20:20:00",27610,27635,27570,27595,14316]
["2021-07-09","23:00:00",27630,27630,27560,27570,1065,null,null,null,null,null,null,null,"2021-07-09","23:00:00",27640,27640,27565,27570,24887]
["2021-07-09","00:20:00",27690,27780,27690,27780,1141,null,null,null,null,null,null,null,"2021-07-09","00:20:00",27690,27780,27685,27775,25195]
["2021-07-09","02:00:00",27830,27840,27790,27810,364,null,null,null,null,null,null,null,"2021-07-09","02:00:00",27830,27835,27790,27810,6537]
["2021-07-09","04:40:00",27740,27750,27640,27750,497,null,null,null,null,null,null,null,"2021-07-09","04:40:00",27740,27755,27630,27750,14389]
["2021-07-09","09:00:00",27640,27850,27630,27790,7427,null,null,null,null,null,null,null,"2021-07-09","09:00:00",27650,27860,27630,27800,93398]
["2021-07-09","10:40:00",27550,27560,27430,27460,3150,null,null,null,null,null,null,null,"2021-07-09","10:40:00",27550,27550,27435,27465,44564]
["2021-07-09","13:00:00",27530,27620,27530,27560,1744,null,null,null,null,null,null,null,"2021-07-09","13:00:00",27535,27615,27535,27555,23388]
["2021-07-09","14:20:00",27890,27920,27810,27850,2212,null,null,null,null,null,null,null,"2021-07-09","14:20:00",27895,27925,27810,27855,39328]
["2021-07-12","16:30:00",28110,28160,28090,28160,1024,null,null,null,null,null,null,null,"2021-07-12","16:30:00",28115,28160,28085,28155,15769]
["2021-07-12","18:20:00",28340,28380,28310,28330,900,null,null,null,null,null,null,null,"2021-07-12","18:20:00",28335,28380,28315,28325,14989]
["2021-07-12","20:00:00",28350,28370,28340,28370,229,null,null,null,null,null,null,null,"2021-07-12","20:00:00",28345,28375,28330,28370,5595]
["2021-07-12","22:00:00",28350,28360,28340,28340,208,null,null,null,null,null,null,null,"2021-07-12","22:00:00",28355,28355,28330,28345,5662]
["2021-07-12","00:00:00",28460,28480,28460,28470,245,null,null,null,null,null,null,null,"2021-07-12","00:00:00",28455,28480,28455,28465,7601]
["2021-07-12","02:00:00",28490,28490,28490,28490,101,null,null,null,null,null,null,null,"2021-07-12","02:00:00",28490,28500,28485,28495,2538]
["2021-07-12","03:00:00",28490,28520,28490,28520,332,null,null,null,null,null,null,null,"2021-07-12","03:00:00",28500,28530,28490,28530,3678]
["2021-07-12","08:45:00",28490,28540,28480,28500,1581,null,null,null,null,null,null,null,"2021-07-12","08:45:00",28485,28535,28475,28500,22571]
["2021-07-12","11:00:00",28500,28550,28500,28540,1379,null,null,null,null,null,null,null,"2021-07-12","11:00:00",28495,28550,28490,28530,17394]
["2021-07-12","12:40:00",28540,28560,28540,28540,747,null,null,null,null,null,null,null,"2021-07-12","12:40:00",28535,28555,28535,28545,9961]
["2021-07-12","14:20:00",28540,28540,28510,28520,979,null,null,null,null,null,null,null,"2021-07-12","14:20:00",28535,28545,28515,28525,10882]
["2021-07-13","17:40:00",28460,28470,28440,28470,243,null,null,null,null,null,null,null,"2021-07-13","17:40:00",28465,28475,28445,28465,4376]
["2021-07-13","19:20:00",28410,28420,28400,28410,325,null,null,null,null,null,null,null,"2021-07-13","19:20:00",28410,28420,28390,28410,5777]
["2021-07-13","20:40:00",28470,28490,28460,28460,291,null,null,null,null,null,null,null,"2021-07-13","20:40:00",28480,28490,28455,28460,6272]
["2021-07-13","21:40:00",28470,28520,28460,28520,817,null,null,null,null,null,null,null,"2021-07-13","21:40:00",28475,28520,28460,28520,10190]
["2021-07-13","00:20:00",28620,28640,28600,28610,392,null,null,null,null,null,null,null,"2021-07-13","00:20:00",28620,28635,28595,28605,5369]
["2021-07-13","01:40:00",28630,28640,28620,28620,80,null,null,null,null,null,null,null,"2021-07-13","01:40:00",28640,28640,28610,28620,1360]
["2021-07-13","03:20:00",28620,28630,28620,28630,70,null,null,null,null,null,null,null,"2021-07-13","03:20:00",28615,28635,28610,28625,1303]
["2021-07-13","05:20:00",28660,28680,28640,28680,128,null,null,null,null,null,null,null,"2021-07-13","05:20:00",28660,28680,28645,28680,2109]
["2021-07-13","10:20:00",28800,28800,28710,28770,1359,null,null,null,null,null,null,null,"2021-07-13","10:20:00",28790,28795,28715,28775,23018]
["2021-07-13","12:00:00",28750,28770,28750,28760,402,null,null,null,null,null,null,null,"2021-07-13","12:00:00",28750,28770,28740,28765,6100]
["2021-07-13","14:20:00",28700,28720,28680,28700,575,null,null,null,null,null,null,null,"2021-07-13","14:20:00",28705,28720,28685,28705,10059]
["2021-07-13","15:00:00",28700,28710,28650,28650,4248,null,null,null,null,null,null,null,"2021-07-13","15:00:00",28690,28710,28655,28655,20448]
["2021-07-14","19:00:00",28640,28660,28640,28650,97,null,null,null,null,null,null,null,"2021-07-14","19:00:00",28640,28660,28635,28650,3338]
["2021-07-14","21:00:00",28650,28680,28650,28680,206,null,null,null,null,null,null,null,"2021-07-14","21:00:00",28655,28685,28640,28675,5582]
["2021-07-14","23:00:00",28650,28660,28630,28650,313,null,null,null,null,null,null,null,"2021-07-14","23:00:00",28650,28660,28625,28645,9256]
["2021-07-14","23:20:00",28640,28640,28590,28590,1173,null,null,null,null,null,null,null,"2021-07-14","23:20:00",28645,28645,28580,28590,12558]
["2021-07-14","02:40:00",28520,28540,28500,28530,251,null,null,null,null,null,null,null,"2021-07-14","02:40:00",28515,28540,28500,28525,4277]
["2021-07-14","03:00:00",28520,28520,28500,28520,174,null,null,null,null,null,null,null,"2021-07-14","03:00:00",28525,28525,28500,28515,5367]
["2021-07-14","08:45:00",28510,28540,28460,28490,1365,null,null,null,null,null,null,null,"2021-07-14","08:45:00",28510,28540,28460,28485,18177]
["2021-07-14","10:00:00",28660,28680,28630,28670,1029,null,null,null,null,null,null,null,"2021-07-14","10:00:00",28655,28680,28625,28675,20491]
["2021-07-14","12:20:00",28600,28630,28580,28620,507,null,null,null,null,null,null,null,"2021-07-14","12:20:00",28595,28630,28580,28620,11835]
["2021-07-14","14:00:00",28590,28610,28580,28580,445,null,null,null,null,null,null,null,"2021-07-14","14:00:00",28595,28610,28585,28590,5817]
["2021-07-15","16:40:00",28590,28600,28530,28530,530,null,null,null,null,null,null,null,"2021-07-15","16:40:00",28580,28595,28530,28540,10672]
["2021-07-15","18:20:00",28570,28590,28570,28570,202,null,null,null,null,null,null,null,"2021-07-15","18:20:00",28575,28595,28560,28575,4604]
["2021-07-15","20:40:00",28630,28630,28610,28630,79,null,null,null,null,null,null,null,"2021-07-15","20:40:00",28625,28630,28610,28630,3492]
["2021-07-15","22:00:00",28650,28650,28630,28640,107,null,null,null,null,null,null,null,"2021-07-15","22:00:00",28650,28650,28630,28635,4693]
["2021-07-15","00:40:00",28560,28560,28520,28520,450,null,null,null,null,null,null,null,"2021-07-15","00:40:00",28560,28560,28515,28525,12532]
["2021-07-15","01:00:00",28530,28570,28530,28560,257,null,null,null,null,null,null,null,"2021-07-15","01:00:00",28520,28570,28520,28565,6522]
["2021-07-15","03:00:00",28580,28590,28570,28580,84,null,null,null,null,null,null,null,"2021-07-15","03:00:00",28580,28600,28570,28585,3689]
["2021-07-15","09:00:00",28520,28560,28450,28470,2928,null,null,null,null,null,null,null,"2021-07-15","09:00:00",28515,28555,28450,28465,51947]
["2021-07-15","09:40:00",28440,28450,28370,28410,1692,null,null,null,null,null,null,null,"2021-07-15","09:40:00",28445,28445,28365,28400,28980]
["2021-07-15","11:40:00",28320,28320,28240,28300,1671,null,null,null,null,null,null,null,"2021-07-15","11:40:00",28320,28325,28245,28300,25034]
["2021-07-15","14:40:00",28240,28250,28220,28250,1812,null,null,null,null,null,null,null,"2021-07-15","14:40:00",28235,28245,28220,28245,27420]
["2021-07-16","16:30:00",28120,28160,28080,28160,1039,null,null,null,null,null,null,null,"2021-07-16","16:30:00",28120,28160,28080,28160,20427]
["2021-07-16","18:40:00",28150,28190,28150,28190,389,null,null,null,null,null,null,null,"2021-07-16","18:40:00",28155,28195,28150,28195,7683]
["2021-07-16","20:20:00",28130,28160,28090,28140,443,null,null,null,null,null,null,null,"2021-07-16","20:20:00",28130,28160,28100,28140,12994]
["2021-07-16","21:40:00",28190,28210,28170,28180,182,null,null,null,null,null,null,null,"2021-07-16","21:40:00",28190,28210,28170,28175,7699]
["2021-07-16","00:20:00",28150,28200,28150,28200,541,null,null,null,null,null,null,null,"2021-07-16","00:20:00",28150,28205,28150,28200,10957]
["2021-07-16","02:00:00",28150,28150,28090,28090,310,null,null,null,null,null,null,null,"2021-07-16","02:00:00",28155,28155,28090,28095,8911]
["2021-07-16","03:20:00",28040,28040,28000,28000,473,null,null,null,null,null,null,null,"2021-07-16","03:20:00",28045,28050,28000,28010,7833]
["2021-07-16","09:00:00",27950,28070,27830,27990,6097,null,null,null,null,null,null,null,"2021-07-16","09:00:00",27950,28070,27820,27990,103882]
["2021-07-16","09:20:00",27990,28110,27960,27980,3075,null,null,null,null,null,null,null,"2021-07-16","09:20:00",27990,28105,27960,27980,45663]
["2021-07-16","11:20:00",27940,27950,27920,27930,865,null,null,null,null,null,null,null,"2021-07-16","11:20:00",27950,27950,27925,27935,11049]
["2021-07-16","13:00:00",28030,28040,27990,28010,731,null,null,null,null,null,null,null,"2021-07-16","13:00:00",28035,28040,27990,28010,10780]
["2021-07-19","16:30:00",27960,28000,27960,27990,589,null,null,null,null,null,null,null,"2021-07-19","16:30:00",27965,28000,27960,28000,10335]
["2021-07-19","19:00:00",28050,28060,27970,27980,657,null,null,null,null,null,null,null,"2021-07-19","19:00:00",28045,28065,27975,27985,12388]
["2021-07-19","20:00:00",28080,28080,28060,28070,263,null,null,null,null,null,null,null,"2021-07-19","20:00:00",28080,28085,28050,28065,5751]
["2021-07-19","22:00:00",28060,28080,28060,28080,150,null,null,null,null,null,null,null,"2021-07-19","22:00:00",28050,28085,28050,28080,4614]
["2021-07-19","00:40:00",27970,27990,27950,27970,254,null,null,null,null,null,null,null,"2021-07-19","00:40:00",27970,27990,27945,27975,9068]
["2021-07-19","02:00:00",27970,27990,27970,27990,110,null,null,null,null,null,null,null,"2021-07-19","02:00:00",27965,27995,27965,27985,2683]
["2021-07-19","03:40:00",27830,27840,27800,27820,300,null,null,null,null,null,null,null,"2021-07-19","03:40:00",27825,27850,27795,27825,7279]
["2021-07-19","08:45:00",27560,27630,27530,27610,3173,null,null,null,null,null,null,null,"2021-07-19","08:45:00",27560,27635,27530,27610,30199]
["2021-07-19","09:40:00",27670,27680,27600,27620,1654,null,null,null,null,null,null,null,"2021-07-19","09:40:00",27675,27685,27595,27620,30793]
["2021-07-19","12:40:00",27630,27650,27590,27610,951,null,null,null,null,null,null,null,"2021-07-19","12:40:00",27630,27650,27585,27610,16528]
["2021-07-19","14:20:00",27590,27670,27590,27660,870,null,null,null,null,null,null,null,"2021-07-19","14:20:00",27590,27670,27590,27665,20437]
["2021-07-20","16:30:00",27570,27570,27480,27480,978,null,null,null,null,null,null,null,"2021-07-20","16:30:00",27565,27570,27475,27475,15103]
["2021-07-20","17:40:00",27450,27520,27440,27490,1362,null,null,null,null,null,null,null,"2021-07-20","17:40:00",27460,27515,27445,27490,22752]
["2021-07-20","19:20:00",27500,27530,27500,27500,365,null,null,null,null,null,null,null,"2021-07-20","19:20:00",27500,27535,27490,27505,9522]
["2021-07-20","21:40:00",27380,27430,27370,27410,504,null,null,null,null,null,null,null,"2021-07-20","21:40:00",27380,27430,27365,27410,11773]
["2021-07-20","23:00:00",27250,27260,27170,27190,2278,null,null,null,null,null,null,null,"2021-07-20","23:00:00",27255,27260,27165,27190,47735]
["2021-07-20","01:40:00",27170,27170,27090,27150,1078,null,null,null,null,null,null,null,"2021-07-20","01:40:00",27170,27180,27080,27145,20845]
["2021-07-20","04:00:00",27070,27150,27060,27080,491,null,null,null,null,null,null,null,"2021-07-20","04:00:00",27075,27150,27050,27085,13547]
["2021-07-20","08:45:00",27330,27360,27270,27350,1816,null,null,null,null,null,null,null,"2021-07-20","08:45:00",27325,27355,27280,27350,23042]
["2021-07-20","10:20:00",27380,27510,27380,27460,3406,null,null,null,null,null,null,null,"2021-07-20","10:20:00",27380,27510,27380,27465,49235]
["2021-07-20","12:40:00",27390,27470,27370,27400,2432,null,null,null,null,null,null,null,"2021-07-20","12:40:00",27395,27470,27370,27400,35354]
["2021-07-20","14:20:00",27410,27480,27400,27420,1592,null,null,null,null,null,null,null,"2021-07-20","14:20:00",27410,27480,27405,27425,26802]
["2021-07-21","16:40:00",27520,27550,27480,27480,1054,null,null,null,null,null,null,null,"2021-07-21","16:40:00",27515,27550,27475,27480,14601]
["2021-07-21","19:00:00",27400,27470,27370,27460,813,null,null,null,null,null,null,null,"2021-07-21","19:00:00",27405,27470,27365,27460,14415]
["2021-07-21","19:40:00",27430,27440,27380,27410,519,null,null,null,null,null,null,null,"2021-07-21","19:40:00",27435,27440,27380,27405,9438]
["2021-07-21","21:20:00",27470,27480,27420,27440,298,null,null,null,null,null,null,null,"2021-07-21","21:20:00",27470,27480,27420,27440,8623]
["2021-07-21","23:20:00",27580,27620,27570,27580,1400,null,null,null,null,null,null,null,"2021-07-21","23:20:00",27580,27625,27570,27585,27794]
["2021-07-21","01:20:00",27690,27710,27670,27690,328,null,null,null,null,null,null,null,"2021-07-21","01:20:00",27690,27715,27670,27695,4940]
["2021-07-21","03:00:00",27690,27720,27690,27710,288,null,null,null,null,null,null,null,"2021-07-21","03:00:00",27685,27720,27685,27715,5102]
["2021-07-21","04:20:00",27780,27790,27750,27760,293,null,null,null,null,null,null,null,"2021-07-21","04:20:00",27780,27790,27750,27765,4848]
["2021-07-21","10:00:00",27830,27830,27730,27750,1607,null,null,null,null,null,null,null,"2021-07-21","10:00:00",27825,27830,27725,27750,27039]
["2021-07-21","12:20:00",27540,27560,27470,27480,1596,null,null,null,null,null,null,null,"2021-07-21","12:20:00",27535,27560,27470,27480,21619]
["2021-07-21","14:00:00",27420,27490,27420,27480,1580,null,null,null,null,null,null,null,"2021-07-21","14:00:00",27425,27490,27415,27490,21956]
["2021-07-26","16:40:00",27640,27710,27640,27690,946,null,null,null,null,null,null,null,"2021-07-26","16:40:00",27640,27705,27640,27690,14686]
["2021-07-26","19:00:00",27690,27690,27670,27680,216,null,null,null,null,null,null,null,"2021-07-26","19:00:00",27695,27700,27670,27685,4657]
["2021-07-26","20:40:00",27610,27630,27580,27600,409,null,null,null,null,null,null,null,"2021-07-26","20:40:00",27615,27635,27575,27595,12438]
["2021-07-26","22:40:00",27720,27800,27720,27780,976,null,null,null,null,null,null,null,"2021-07-26","22:40:00",27715,27800,27715,27780,19680]
["2021-07-26","23:00:00",27780,27800,27760,27760,618,null,null,null,null,null,null,null,"2021-07-26","23:00:00",27780,27800,27755,27765,14176]
["2021-07-26","01:40:00",27810,27830,27810,27830,212,null,null,null,null,null,null,null,"2021-07-26","01:40:00",27805,27840,27805,27830,3612]
["2021-07-26","03:00:00",27910,27930,27910,27910,209,null,null,null,null,null,null,null,"2021-07-26","03:00:00",27905,27930,27900,27910,3833]
["2021-07-26","04:40:00",27930,27970,27900,27940,825,null,null,null,null,null,null,null,"2021-07-26","04:40:00",27930,27975,27890,27950,11091]
["2021-07-26","09:40:00",27980,27990,27900,27960,2072,null,null,null,null,null,null,null,"2021-07-26","09:40:00",27985,28000,27900,27950,28375]
["2021-07-26","11:40:00",27910,27910,27870,27870,543,null,null,null,null,null,null,null,"2021-07-26","11:40:00",27910,27920,27870,27875,9277]
["2021-07-26","13:20:00",27840,27840,27820,27820,359,null,null,null,null,null,null,null,"2021-07-26","13:20:00",27845,27845,27815,27815,6721]
["2021-07-27","16:30:00",27790,27800,27780,27790,447,null,null,null,null,null,null,null,"2021-07-27","16:30:00",27785,27810,27775,27790,6553]
["2021-07-27","17:20:00",27650,27710,27640,27710,723,null,null,null,null,null,null,null,"2021-07-27","17:20:00",27655,27710,27640,27705,12953]
["2021-07-27","20:20:00",27770,27820,27770,27820,158,null,null,null,null,null,null,null,"2021-07-27","20:20:00",27780,27820,27760,27815,5337]
["2021-07-27","22:20:00",27840,27920,27830,27900,1015,null,null,null,null,null,null,null,"2021-07-27","22:20:00",27840,27915,27825,27900,19074]
["2021-07-27","00:20:00",27860,27930,27860,27930,838,null,null,null,null,null,null,null,"2021-07-27","00:20:00",27865,27930,27855,27925,11235]
["2021-07-27","02:00:00",27890,27900,27880,27900,123,null,null,null,null,null,null,null,"2021-07-27","02:00:00",27895,27910,27880,27905,1635]
["2021-07-27","04:00:00",27930,27930,27920,27920,138,null,null,null,null,null,null,null,"2021-07-27","04:00:00",27925,27940,27915,27930,2363]
["2021-07-27","04:20:00",27930,27940,27930,27930,158,null,null,null,null,null,null,null,"2021-07-27","04:20:00",27930,27950,27920,27935,2944]
["2021-07-27","10:00:00",27930,27980,27920,27960,734,null,null,null,null,null,null,null,"2021-07-27","10:00:00",27935,27980,27925,27955,15044]
["2021-07-27","11:20:00",27960,27970,27900,27940,1045,null,null,null,null,null,null,null,"2021-07-27","11:20:00",27960,27965,27900,27945,21436]
["2021-07-27","13:40:00",27980,27980,27950,27970,401,null,null,null,null,null,null,null,"2021-07-27","13:40:00",27975,27980,27945,27975,6663]
["2021-07-28","16:30:00",27660,27700,27620,27670,2013,null,null,null,null,null,null,null,"2021-07-28","16:30:00",27660,27710,27620,27665,25865]
["2021-07-28","17:40:00",27710,27750,27700,27700,685,null,null,null,null,null,null,null,"2021-07-28","17:40:00",27710,27755,27695,27705,11328]
["2021-07-28","20:00:00",27780,27830,27780,27810,632,null,null,null,null,null,null,null,"2021-07-28","20:00:00",27780,27825,27780,27810,11443]
["2021-07-28","22:00:00",27760,27760,27700,27700,382,null,null,null,null,null,null,null,"2021-07-28","22:00:00",27760,27765,27700,27705,9884]
["2021-07-28","23:20:00",27640,27680,27640,27650,691,null,null,null,null,null,null,null,"2021-07-28","23:20:00",27640,27690,27630,27650,16023]
["2021-07-28","02:00:00",27390,27440,27370,27380,688,null,null,null,null,null,null,null,"2021-07-28","02:00:00",27390,27440,27365,27385,11945]
["2021-07-28","02:20:00",27380,27420,27350,27420,415,null,null,null,null,null,null,null,"2021-07-28","02:20:00",27385,27430,27355,27420,7947]
["2021-07-28","08:45:00",27590,27650,27570,27630,1551,null,null,null,null,null,null,null,"2021-07-28","08:45:00",27590,27655,27570,27630,21040]
["2021-07-28","10:20:00",27740,27780,27720,27720,1467,null,null,null,null,null,null,null,"2021-07-28","10:20:00",27745,27780,27725,27725,19264]
["2021-07-28","11:00:00",27650,27650,27550,27630,2936,null,null,null,null,null,null,null,"2021-07-28","11:00:00",27655,27655,27550,27630,45789]
["2021-07-28","12:40:00",27600,27600,27550,27550,1249,null,null,null,null,null,null,null,"2021-07-28","12:40:00",27600,27605,27540,27545,21730]
["2021-07-29","17:00:00",27610,27660,27590,27640,912,null,null,null,null,null,null,null,"2021-07-29","17:00:00",27620,27655,27590,27635,14526]
["2021-07-29","17:40:00",27710,27720,27690,27720,401,null,null,null,null,null,null,null,"2021-07-29","17:40:00",27715,27725,27685,27715,9780]
["2021-07-29","20:00:00",27720,27740,27710,27720,247,null,null,null,null,null,null,null,"2021-07-29","20:00:00",27715,27740,27705,27720,6723]
["2021-07-29","21:40:00",27770,27770,27760,27760,187,null,null,null,null,null,null,null,"2021-07-29","21:40:00",27775,27775,27750,27765,3573]
["2021-07-29","23:40:00",27810,27810,27770,27790,398,null,null,null,null,null,null,null,"2021-07-29","23:40:00",27815,27815,27765,27795,10159]
["2021-07-29","01:40:00",27780,27790,27770,27780,124,null,null,null,null,null,null,null,"2021-07-29","01:40:00",27775,27785,27765,27780,1968]
["2021-07-29","02:40:00",27760,27770,27760,27760,80,null,null,null,null,null,null,null,"2021-07-29","02:40:00",27755,27775,27750,27755,2217]
["2021-07-29","08:45:00",27810,27810,27740,27760,1422,null,null,null,null,null,null,null,"2021-07-29","08:45:00",27820,27820,27745,27750,16113]
["2021-07-29","10:20:00",27780,27780,27690,27690,1875,null,null,null,null,null,null,null,"2021-07-29","10:20:00",27780,27780,27685,27690,29086]
["2021-07-29","11:20:00",27670,27720,27630,27710,1309,null,null,null,null,null,null,null,"2021-07-29","11:20:00",27675,27720,27625,27705,20800]
["2021-07-29","12:40:00",27750,27770,27730,27750,684,null,null,null,null,null,null,null,"2021-07-29","12:40:00",27750,27770,27735,27745,10193]
["2021-07-29","14:20:00",27750,27770,27740,27760,501,null,null,null,null,null,null,null,"2021-07-29","14:20:00",27745,27770,27740,27760,13191]
["2021-07-30","17:20:00",27870,27880,27840,27880,555,null,null,null,null,null,null,null,"2021-07-30","17:20:00",27870,27885,27835,27875,8496]
["2021-07-30","20:20:00",27920,27920,27890,27900,219,null,null,null,null,null,null,null,"2021-07-30","20:20:00",27920,27925,27890,27900,4975]
["2021-07-30","21:20:00",27920,27920,27890,27890,268,null,null,null,null,null,null,null,"2021-07-30","21:20:00",27915,27920,27885,27895,5697]
["2021-07-30","23:20:00",27880,27900,27880,27880,226,null,null,null,null,null,null,null,"2021-07-30","23:20:00",27885,27895,27870,27880,5550]
["2021-07-30","02:00:00",27820,27840,27820,27830,79,null,null,null,null,null,null,null,"2021-07-30","02:00:00",27815,27840,27810,27820,1829]
["2021-07-30","03:00:00",27830,27840,27820,27830,53,null,null,null,null,null,null,null,"2021-07-30","03:00:00",27820,27835,27815,27825,1773]
["2021-07-30","05:00:00",27750,27760,27730,27750,135,null,null,null,null,null,null,null,"2021-07-30","05:00:00",27750,27760,27735,27755,2678]
["2021-07-30","10:00:00",27430,27470,27410,27420,1768,null,null,null,null,null,null,null,"2021-07-30","10:00:00",27435,27475,27410,27425,33000]
["2021-07-30","11:00:00",27290,27350,27270,27350,2317,null,null,null,null,null,null,null,"2021-07-30","11:00:00",27295,27360,27270,27360,36763]
["2021-07-30","14:00:00",27320,27340,27250,27250,2420,null,null,null,null,null,null,null,"2021-07-30","14:00:00",27320,27340,27250,27250,32666]
["2021-08-02","16:40:00",27350,27390,27310,27390,567,null,null,null,null,null,null,null,"2021-08-02","16:40:00",27355,27390,27310,27385,10300]
["2021-08-02","17:40:00",27480,27480,27450,27460,387,null,null,null,null,null,null,null,"2021-08-02","17:40:00",27485,27490,27450,27465,9339]
["2021-08-02","19:00:00",27430,27450,27410,27450,342,null,null,null,null,null,null,null,"2021-08-02","19:00:00",27420,27460,27405,27455,9533]
["2021-08-02","21:20:00",27490,27510,27480,27500,255,null,null,null,null,null,null,null,"2021-08-02","21:20:00",27490,27515,27480,27505,6315]
["2021-08-02","23:00:00",27590,27600,27540,27540,945,null,null,null,null,null,null,null,"2021-08-02","23:00:00",27580,27605,27540,27540,17199]
["2021-08-02","00:20:00",27540,27540,27490,27490,251,null,null,null,null,null,null,null,"2021-08-02","00:20:00",27530,27545,27485,27490,8872]
["2021-08-02","03:00:00",27520,27520,27490,27500,89,null,null,null,null,null,null,null,"2021-08-02","03:00:00",27525,27530,27490,27505,3642]
["2021-08-02","05:20:00",27470,27490,27470,27490,220,null,null,null,null,null,null,null,"2021-08-02","05:20:00",27475,27495,27465,27495,2817]
["2021-08-02","09:40:00",27670,27720,27660,27680,2239,null,null,null,null,null,null,null,"2021-08-02","09:40:00",27660,27715,27660,27670,31627]
["2021-08-02","11:40:00",27730,27790,27730,27770,970,null,null,null,null,null,null,null,"2021-08-02","11:40:00",27725,27790,27725,27765,18087]
["2021-08-02","14:00:00",27790,27800,27770,27770,790,null,null,null,null,null,null,null,"2021-08-02","14:00:00",27795,27800,27765,27770,14504]
["2021-08-03","16:30:00",27780,27820,27780,27820,540,null,null,null,null,null,null,null,"2021-08-03","16:30:00",27785,27820,27780,27815,8562]
["2021-08-03","18:00:00",27750,27760,27740,27760,89,null,null,null,null,null,null,null,"2021-08-03","18:00:00",27750,27765,27740,27760,4016]
["2021-08-03","20:20:00",27700,27700,27680,27690,274,null,null,null,null,null,null,null,"2021-08-03","20:20:00",27695,27705,27680,27690,5240]
["2021-08-03","21:00:00",27690,27700,27690,27700,167,null,null,null,null,null,null,null,"2021-08-03","21:00:00",27690,27710,27685,27700,4520]
["2021-08-03","22:40:00",27700,27740,27700,27720,306,null,null,null,null,null,null,null,"2021-08-03","22:40:00",27695,27740,27690,27720,10488]
["2021-08-03","00:20:00",27650,27670,27630,27650,272,null,null,null,null,null,null,null,"2021-08-03","00:20:00",27650,27670,27640,27645,7034]
["2021-08-03","02:40:00",27590,27590,27570,27580,67,null,null,null,null,null,null,null,"2021-08-03","02:40:00",27585,27595,27560,27585,2673]
["2021-08-03","04:20:00",27540,27540,27500,27520,323,null,null,null,null,null,null,null,"2021-08-03","04:20:00",27540,27545,27500,27505,6162]
["2021-08-03","08:45:00",27520,27550,27500,27520,967,null,null,null,null,null,null,null,"2021-08-03","08:45:00",27530,27550,27500,27525,13578]
["2021-08-03","11:20:00",27520,27540,27500,27500,638,null,null,null,null,null,null,null,"2021-08-03","11:20:00",27515,27540,27495,27500,14067]
["2021-08-03","12:20:00",27580,27580,27550,27560,625,null,null,null,null,null,null,null,"2021-08-03","12:20:00",27585,27590,27550,27560,11920]
["2021-08-04","16:30:00",27590,27620,27590,27600,328,null,null,null,null,null,null,null,"2021-08-04","16:30:00",27590,27625,27585,27605,6212]
["2021-08-04","18:20:00",27600,27610,27590,27610,122,null,null,null,null,null,null,null,"2021-08-04","18:20:00",27595,27615,27585,27615,3098]
["2021-08-04","20:00:00",27640,27640,27630,27630,134,null,null,null,null,null,null,null,"2021-08-04","20:00:00",27640,27645,27630,27630,2908]
["2021-08-04","22:00:00",27560,27560,27530,27540,210,null,null,null,null,null,null,null,"2021-08-04","22:00:00",27560,27560,27525,27535,6072]
["2021-08-04","00:00:00",27510,27540,27500,27500,374,null,null,null,null,null,null,null,"2021-08-04","00:00:00",27510,27550,27495,27495,13798]
["2021-08-04","00:20:00",27500,27550,27500,27550,310,null,null,null,null,null,null,null,"2021-08-04","00:20:00",27500,27560,27495,27555,10199]
["2021-08-04","03:00:00",27640,27670,27640,27670,208,null,null,null,null,null,null,null,"2021-08-04","03:00:00",27655,27680,27635,27665,4224]
["2021-08-04","04:00:00",27650,27660,27640,27660,169,null,null,null,null,null,null,null,"2021-08-04","04:00:00",27645,27670,27640,27665,2005]
["2021-08-04","09:00:00",27580,27600,27500,27530,2728,null,null,null,null,null,null,null,"2021-08-04","09:00:00",27585,27610,27495,27535,48918]
["2021-08-04","11:00:00",27610,27620,27580,27610,679,null,null,null,null,null,null,null,"2021-08-04","11:00:00",27605,27620,27580,27605,17116]
["2021-08-04","12:40:00",27570,27580,27550,27550,540,null,null,null,null,null,null,null,"2021-08-04","12:40:00",27575,27580,27545,27550,9507]
["2021-08-04","14:40:00",27560,27570,27550,27560,885,null,null,null,null,null,null,null,"2021-08-04","14:40:00",27560,27575,27550,27555,14155]
["2021-08-05","17:40:00",27580,27590,27570,27580,182,null,null,null,null,null,null,null,"2021-08-05","17:40:00",27570,27585,27565,27575,3119]
["2021-08-05","18:40:00",27570,27580,27570,27570,136,null,null,null,null,null,null,null,"2021-08-05","18:40:00",27575,27585,27565,27575,3721]
["2021-08-05","21:40:00",27480,27490,27430,27450,402,null,null,null,null,null,null,null,"2021-08-05","21:40:00",27480,27485,27435,27455,10455]
["2021-08-05","22:20:00",27480,27490,27460,27470,519,null,null,null,null,null,null,null,"2021-08-05","22:20:00",27475,27495,27450,27475,12642]
["2021-08-05","01:40:00",27530,27550,27520,27540,172,null,null,null,null,null,null,null,"2021-08-05","01:40:00",27535,27550,27520,27545,3412]
["2021-08-05","03:20:00",27560,27560,27560,27560,32,null,null,null,null,null,null,null,"2021-08-05","03:20:00",27560,27565,27550,27560,1429]
["2021-08-05","04:00:00",27550,27550,27530,27530,36,null,null,null,null,null,null,null,"2021-08-05","04:00:00",27545,27550,27520,27525,2470]
["2021-08-05","08:45:00",27480,27500,27470,27500,656,null,null,null,null,null,null,null,"2021-08-05","08:45:00",27480,27505,27475,27495,10281]
["2021-08-05","12:00:00",27670,27700,27670,27680,465,null,null,null,null,null,null,null,"2021-08-05","12:00:00",27670,27700,27670,27685,7293]
["2021-08-05","12:40:00",27690,27700,27680,27690,529,null,null,null,null,null,null,null,"2021-08-05","12:40:00",27690,27700,27670,27680,7550]
["2021-08-05","15:00:00",27710,27710,27670,27680,2374,null,null,null,null,null,null,null,"2021-08-05","15:00:00",27705,27705,27675,27675,15499]
["2021-08-06","17:20:00",27700,27720,27700,27720,315,null,null,null,null,null,null,null,"2021-08-06","17:20:00",27700,27725,27695,27725,6382]
["2021-08-06","19:00:00",27710,27710,27680,27680,156,null,null,null,null,null,null,null,"2021-08-06","19:00:00",27710,27715,27680,27680,4189]
["2021-08-06","21:20:00",27700,27710,27690,27700,159,null,null,null,null,null,null,null,"2021-08-06","21:20:00",27700,27710,27690,27700,4246]
["2021-08-06","23:20:00",27780,27780,27760,27760,230,null,null,null,null,null,null,null,"2021-08-06","23:20:00",27785,27785,27755,27760,8449]
["2021-08-06","00:40:00",27800,27810,27790,27810,133,null,null,null,null,null,null,null,"2021-08-06","00:40:00",27800,27815,27785,27810,4701]
["2021-08-06","03:00:00",27810,27820,27800,27800,37,null,null,null,null,null,null,null,"2021-08-06","03:00:00",27815,27820,27795,27805,2814]
["2021-08-06","03:40:00",27800,27800,27790,27790,42,null,null,null,null,null,null,null,"2021-08-06","03:40:00",27800,27805,27785,27790,962]
["2021-08-06","10:00:00",27740,27740,27690,27730,1242,null,null,null,null,null,null,null,"2021-08-06","10:00:00",27745,27750,27690,27730,28987]
["2021-08-06","11:40:00",27720,27750,27720,27750,281,null,null,null,null,null,null,null,"2021-08-06","11:40:00",27725,27755,27715,27755,4747]
["2021-08-06","12:20:00",27790,27820,27780,27810,1267,null,null,null,null,null,null,null,"2021-08-06","12:20:00",27785,27820,27780,27810,16915]
["2021-08-10","16:30:00",27830,27830,27810,27820,245,null,null,null,null,null,null,null,"2021-08-10","16:30:00",27830,27840,27810,27825,4426]
["2021-08-10","17:20:00",27820,27830,27810,27830,156,null,null,null,null,null,null,null,"2021-08-10","17:20:00",27810,27830,27810,27825,2865]
["2021-08-10","19:00:00",27830,27840,27830,27840,99,null,null,null,null,null,null,null,"2021-08-10","19:00:00",27840,27845,27825,27845,2548]
["2021-08-10","22:00:00",27870,27900,27870,27900,290,null,null,null,null,null,null,null,"2021-08-10","22:00:00",27870,27910,27865,27900,9976]
["2021-08-10","23:00:00",27890,27900,27870,27880,334,null,null,null,null,null,null,null,"2021-08-10","23:00:00",27890,27905,27870,27880,8255]
["2021-08-10","01:00:00",27880,27890,27880,27880,174,null,null,null,null,null,null,null,"2021-08-10","01:00:00",27875,27895,27870,27890,3007]
["2021-08-10","03:00:00",27880,27880,27880,27880,14,null,null,null,null,null,null,null,"2021-08-10","03:00:00",27885,27890,27875,27880,821]
["2021-08-10","04:00:00",27840,27850,27830,27840,74,null,null,null,null,null,null,null,"2021-08-10","04:00:00",27830,27850,27820,27835,3326]
["2021-08-10","09:40:00",27980,28100,27980,28060,3768,null,null,null,null,null,null,null,"2021-08-10","09:40:00",27980,28105,27970,28055,59046]
["2021-08-10","11:40:00",27850,27880,27830,27860,502,null,null,null,null,null,null,null,"2021-08-10","11:40:00",27850,27880,27835,27860,10190]
["2021-08-10","12:40:00",27830,27840,27810,27830,480,null,null,null,null,null,null,null,"2021-08-10","12:40:00",27830,27845,27815,27830,10232]
["2021-08-11","16:30:00",27890,27920,27890,27890,624,null,null,null,null,null,null,null,"2021-08-11","16:30:00",27890,27925,27890,27890,9940]
["2021-08-11","16:40:00",27890,27910,27890,27890,395,null,null,null,null,null,null,null,"2021-08-11","16:40:00",27895,27915,27880,27885,6313]
["2021-08-11","18:40:00",27860,27870,27860,27870,113,null,null,null,null,null,null,null,"2021-08-11","18:40:00",27860,27875,27855,27870,2566]
["2021-08-11","21:40:00",27870,27870,27870,27870,48,null,null,null,null,null,null,null,"2021-08-11","21:40:00",27865,27875,27860,27865,1537]
["2021-08-11","22:40:00",27900,27920,27890,27910,592,null,null,null,null,null,null,null,"2021-08-11","22:40:00",27900,27920,27890,27915,11125]
["2021-08-11","00:20:00",27880,27890,27880,27890,143,null,null,null,null,null,null,null,"2021-08-11","00:20:00",27875,27895,27870,27885,3984]
["2021-08-11","03:20:00",27940,27950,27940,27950,51,null,null,null,null,null,null,null,"2021-08-11","03:20:00",27940,27960,27935,27950,1275]
["2021-08-11","04:20:00",27950,27960,27950,27950,55,null,null,null,null,null,null,null,"2021-08-11","04:20:00",27940,27965,27940,27955,1739]
["2021-08-11","09:20:00",28060,28060,28020,28040,972,null,null,null,null,null,null,null,"2021-08-11","09:20:00",28055,28060,28010,28035,18154]
["2021-08-11","11:20:00",28060,28070,28010,28030,568,null,null,null,null,null,null,null,"2021-08-11","11:20:00",28060,28070,28015,28035,12358]
["2021-08-11","13:00:00",28020,28030,28000,28010,426,null,null,null,null,null,null,null,"2021-08-11","13:00:00",28020,28025,27995,28000,8246]
["2021-08-12","16:30:00",28070,28080,28040,28040,214,null,null,null,null,null,null,null,"2021-08-12","16:30:00",28070,28080,28040,28045,7506]
["2021-08-12","17:00:00",28070,28110,28070,28090,678,null,null,null,null,null,null,null,"2021-08-12","17:00:00",28070,28115,28065,28095,10441]
["2021-08-12","20:00:00",28150,28150,28130,28140,133,null,null,null,null,null,null,null,"2021-08-12","20:00:00",28145,28145,28130,28140,2801]
["2021-08-12","20:20:00",28130,28140,28110,28120,173,null,null,null,null,null,null,null,"2021-08-12","20:20:00",28135,28135,28110,28115,3432]
["2021-08-12","22:40:00",28190,28220,28190,28200,446,null,null,null,null,null,null,null,"2021-08-12","22:40:00",28195,28225,28185,28205,10490]
["2021-08-12","00:20:00",28150,28170,28150,28160,212,null,null,null,null,null,null,null,"2021-08-12","00:20:00",28150,28175,28145,28165,5270]
["2021-08-12","01:40:00",28200,28200,28200,28200,68,null,null,null,null,null,null,null,"2021-08-12","01:40:00",28210,28210,28195,28205,2761]
["2021-08-12","04:00:00",28200,28210,28200,28210,73,null,null,null,null,null,null,null,"2021-08-12","04:00:00",28200,28220,28195,28220,1990]
["2021-08-12","09:40:00",28210,28210,28120,28130,1540,null,null,null,null,null,null,null,"2021-08-12","09:40:00",28205,28210,28120,28135,29689]
["2021-08-12","11:00:00",28110,28130,28100,28110,784,null,null,null,null,null,null,null,"2021-08-12","11:00:00",28105,28135,28100,28115,15802]
["2021-08-12","13:00:00",28070,28080,28050,28070,621,null,null,null,null,null,null,null,"2021-08-12","13:00:00",28070,28085,28050,28065,13783]
["2021-08-13","16:30:00",28010,28020,28010,28010,201,null,null,null,null,null,null,null,"2021-08-13","16:30:00",28010,28020,28010,28015,5413]
["2021-08-13","17:40:00",28020,28050,28020,28040,222,null,null,null,null,null,null,null,"2021-08-13","17:40:00",28020,28050,28015,28035,6131]
["2021-08-13","19:20:00",28030,28050,28030,28050,60,null,null,null,null,null,null,null,"2021-08-13","19:20:00",28030,28060,28030,28060,3319]
["2021-08-13","21:40:00",28040,28040,28030,28040,92,null,null,null,null,null,null,null,"2021-08-13","21:40:00",28035,28050,28025,28035,3653]
["2021-08-13","23:00:00",27940,27960,27930,27950,450,null,null,null,null,null,null,null,"2021-08-13","23:00:00",27945,27960,27920,27955,11943]
["2021-08-13","00:00:00",28000,28010,27970,28000,292,null,null,null,null,null,null,null,"2021-08-13","00:00:00",28000,28010,27970,28005,8155]
["2021-08-13","02:00:00",28030,28040,28030,28040,204,null,null,null,null,null,null,null,"2021-08-13","02:00:00",28035,28050,28020,28035,3250]
["2021-08-13","04:00:00",28060,28070,28060,28070,45,null,null,null,null,null,null,null,"2021-08-13","04:00:00",28060,28070,28050,28055,1556]
["2021-08-13","08:45:00",28100,28100,28030,28050,1752,null,null,null,null,null,null,null,"2021-08-13","08:45:00",28100,28105,28030,28055,24813]
["2021-08-13","10:40:00",27990,28010,27980,28000,1103,null,null,null,null,null,null,null,"2021-08-13","10:40:00",27985,28020,27975,28000,18207]
["2021-08-13","12:40:00",28010,28020,28000,28010,180,null,null,null,null,null,null,null,"2021-08-13","12:40:00",28015,28020,28000,28000,4936]
["2021-08-13","13:40:00",28020,28020,28000,28000,320,null,null,null,null,null,null,null,"2021-08-13","13:40:00",28015,28030,27995,28005,6490]
["2021-08-16","17:20:00",28000,28000,27990,28000,59,null,null,null,null,null,null,null,"2021-08-16","17:20:00",28000,28000,27990,27995,1108]
["2021-08-16","19:40:00",28050,28050,28030,28040,79,null,null,null,null,null,null,null,"2021-08-16","19:40:00",28045,28050,28030,28035,2593]
["2021-08-16","21:20:00",28030,28040,28030,28040,119,null,null,null,null,null,null,null,"2021-08-16","21:20:00",28035,28045,28020,28035,3035]
["2021-08-16","23:20:00",27980,27990,27930,27930,326,null,null,null,null,null,null,null,"2021-08-16","23:20:00",27975,27990,27925,27930,9908]
["2021-08-16","01:20:00",27920,27920,27890,27900,294,null,null,null,null,null,null,null,"2021-08-16","01:20:00",27925,27925,27890,27900,6538]
["2021-08-16","03:00:00",27890,27910,27890,27910,70,null,null,null,null,null,null,null,"2021-08-16","03:00:00",27895,27910,27890,27905,3217]
["2021-08-16","04:20:00",27880,27880,27850,27870,105,null,null,null,null,null,null,null,"2021-08-16","04:20:00",27875,27880,27850,27880,3296]
["2021-08-16","05:20:00",27850,27850,27830,27830,139,null,null,null,null,null,null,null,"2021-08-16","05:20:00",27850,27850,27825,27825,3585]
["2021-08-16","10:20:00",27590,27600,27530,27570,1146,null,null,null,null,null,null,null,"2021-08-16","10:20:00",27595,27600,27530,27565,24124]
["2021-08-16","12:20:00",27420,27450,27380,27440,2195,null,null,null,null,null,null,null,"2021-08-16","12:20:00",27420,27450,27380,27450,33546]
["2021-08-16","14:00:00",27480,27500,27480,27490,911,null,null,null,null,null,null,null,"2021-08-16","14:00:00",27475,27505,27470,27490,14054]
["2021-08-17","17:20:00",27530,27550,27520,27540,386,null,null,null,null,null,null,null,"2021-08-17","17:20:00",27535,27545,27520,27540,12612]
["2021-08-17","19:00:00",27570,27570,27510,27520,398,null,null,null,null,null,null,null,"2021-08-17","19:00:00",27570,27575,27510,27525,11242]
["2021-08-17","20:40:00",27560,27570,27550,27560,131,null,null,null,null,null,null,null,"2021-08-17","20:40:00",27560,27575,27545,27565,5852]
["2021-08-17","23:00:00",27450,27510,27450,27460,683,null,null,null,null,null,null,null,"2021-08-17","23:00:00",27450,27510,27445,27450,19426]
["2021-08-17","23:40:00",27460,27480,27460,27470,340,null,null,null,null,null,null,null,"2021-08-17","23:40:00",27470,27480,27455,27470,10715]
["2021-08-17","03:00:00",27580,27630,27570,27620,408,null,null,null,null,null,null,null,"2021-08-17","03:00:00",27580,27630,27570,27625,6964]
["2021-08-17","04:40:00",27650,27670,27640,27660,272,null,null,null,null,null,null,null,"2021-08-17","04:40:00",27640,27660,27640,27660,4388]
["2021-08-17","09:40:00",27600,27610,27560,27580,1054,null,null,null,null,null,null,null,"2021-08-17","09:40:00",27600,27610,27555,27590,19562]
["2021-08-17","10:00:00",27590,27610,27560,27580,837,null,null,null,null,null,null,null,"2021-08-17","10:00:00",27590,27615,27550,27585,16337]
["2021-08-17","13:20:00",27540,27550,27520,27520,578,null,null,null,null,null,null,null,"2021-08-17","13:20:00",27535,27550,27520,27530,8730]
["2021-08-17","13:40:00",27530,27540,27510,27530,328,null,null,null,null,null,null,null,"2021-08-17","13:40:00",27530,27540,27510,27535,6974]
["2021-08-18","17:20:00",27350,27380,27330,27380,479,null,null,null,null,null,null,null,"2021-08-18","17:20:00",27345,27380,27330,27375,10128]
["2021-08-18","18:40:00",27360,27360,27340,27350,375,null,null,null,null,null,null,null,"2021-08-18","18:40:00",27365,27370,27335,27350,6255]
["2021-08-18","20:20:00",27270,27290,27250,27290,575,null,null,null,null,null,null,null,"2021-08-18","20:20:00",27275,27295,27245,27290,12920]
["2021-08-18","22:40:00",27340,27350,27310,27320,440,null,null,null,null,null,null,null,"2021-08-18","22:40:00",27345,27360,27300,27315,18735]
["2021-08-18","00:20:00",27420,27440,27390,27410,409,null,null,null,null,null,null,null,"2021-08-18","00:20:00",27410,27435,27390,27405,11354]
["2021-08-18","02:00:00",27270,27310,27270,27300,227,null,null,null,null,null,null,null,"2021-08-18","02:00:00",27270,27310,27260,27295,7442]
["2021-08-18","04:20:00",27400,27420,27390,27420,102,null,null,null,null,null,null,null,"2021-08-18","04:20:00",27400,27425,27380,27415,4836]
["2021-08-18","05:00:00",27450,27450,27420,27440,190,null,null,null,null,null,null,null,"2021-08-18","05:00:00",27450,27455,27415,27440,3285]
["2021-08-18","11:20:00",27540,27580,27530,27580,964,null,null,null,null,null,null,null,"2021-08-18","11:20:00",27540,27585,27535,27585,14625]
["2021-08-18","11:40:00",27580,27610,27570,27610,608,null,null,null,null,null,null,null,"2021-08-18","11:40:00",27580,27620,27570,27610,12690]
["2021-08-18","13:40:00",27610,27610,27600,27610,548,null,null,null,null,null,null,null,"2021-08-18","13:40:00",27615,27620,27600,27605,7732]
["2021-08-19","17:40:00",27530,27540,27500,27530,302,null,null,null,null,null,null,null,"2021-08-19","17:40:00",27540,27540,27500,27535,7782]
["2021-08-19","18:20:00",27550,27560,27540,27540,117,null,null,null,null,null,null,null,"2021-08-19","18:20:00",27555,27560,27530,27545,4228]
["2021-08-19","20:20:00",27560,27560,27550,27560,83,null,null,null,null,null,null,null,"2021-08-19","20:20:00",27560,27565,27545,27565,3086]
["2021-08-19","23:20:00",27610,27620,27610,27610,281,null,null,null,null,null,null,null,"2021-08-19","23:20:00",27615,27630,27600,27605,9167]
["2021-08-19","00:20:00",27590,27600,27580,27600,143,null,null,null,null,null,null,null,"2021-08-19","00:20:00",27585,27605,27575,27600,7102]
["2021-08-19","02:20:00",27590,27600,27580,27600,81,null,null,null,null,null,null,null,"2021-08-19","02:20:00",27595,27605,27580,27600,2610]
["2021-08-19","04:00:00",27580,27580,27540,27560,156,null,null,null,null,null,null,null,"2021-08-19","04:00:00",27585,27585,27540,27565,6233]
["2021-08-19","05:20:00",27390,27400,27380,27400,110,null,null,null,null,null,null,null,"2021-08-19","05:20:00",27385,27400,27385,27400,2348]
["2021-08-19","11:00:00",27430,27430,27390,27390,1246,null,null,null,null,null,null,null,"2021-08-19","11:00:00",27435,27435,27385,27400,19985]
["2021-08-19","13:00:00",27370,27390,27370,27370,576,null,null,null,null,null,null,null,"2021-08-19","13:00:00",27370,27395,27365,27370,8651]
["2021-08-19","14:00:00",27390,27400,27370,27390,747,null,null,null,null,null,null,null,"2021-08-19","14:00:00",27390,27405,27365,27390,14037]
["2021-08-20","17:40:00",27000,27040,26990,27030,1077,null,null,null,null,null,null,null,"2021-08-20","17:40:00",26995,27045,26980,27030,27759]
["2021-08-20","18:00:00",27030,27030,26960,27000,1036,null,null,null,null,null,null,null,"2021-08-20","18:00:00",27025,27030,26955,27000,18271]
["2021-08-20","20:00:00",27060,27070,27010,27020,656,null,null,null,null,null,null,null,"2021-08-20","20:00:00",27060,27070,27015,27025,12728]
["2021-08-20","21:40:00",27060,27080,27040,27040,421,null,null,null,null,null,null,null,"2021-08-20","21:40:00",27060,27085,27035,27040,12443]
["2021-08-20","00:00:00",27190,27210,27170,27200,525,null,null,null,null,null,null,null,"2021-08-20","00:00:00",27195,27205,27160,27200,19884]
["2021-08-20","02:40:00",27260,27290,27230,27230,137,null,null,null,null,null,null,null,"2021-08-20","02:40:00",27260,27285,27220,27225,8491]
["2021-08-20","04:00:00",27230,27280,27230,27280,226,null,null,null,null,null,null,null,"2021-08-20","04:00:00",27230,27285,27230,27275,10145]
["2021-08-20","08:45:00",27230,27240,27170,27190,1295,null,null,null,null,null,null,null,"2021-08-20","08:45:00",27230,27245,27165,27190,20095]
["2021-08-20","11:20:00",27080,27080,27040,27050,1028,null,null,null,null,null,null,null,"2021-08-20","11:20:00",27085,27085,27040,27050,18796]
["2021-08-20","12:40:00",27040,27090,27040,27080,1019,null,null,null,null,null,null,null,"2021-08-20","12:40:00",27035,27080,27035,27080,16501]
["2021-08-20","14:20:00",27010,27030,26970,27000,2396,null,null,null,null,null,null,null,"2021-08-20","14:20:00",27000,27025,26965,26995,32675]
["2021-08-23","17:20:00",26940,26960,26890,26950,727,null,null,null,null,null,null,null,"2021-08-23","17:20:00",26935,26955,26895,26945,11147]
["2021-08-23","18:20:00",26970,27010,26960,27010,334,null,null,null,null,null,null,null,"2021-08-23","18:20:00",26970,27015,26950,27010,8715]
["2021-08-23","21:20:00",26960,27000,26960,26990,410,null,null,null,null,null,null,null,"2021-08-23","21:20:00",26960,27005,26955,26985,7186]
["2021-08-23","21:40:00",26990,27020,26980,27020,333,null,null,null,null,null,null,null,"2021-08-23","21:40:00",26985,27020,26975,27020,6868]
["2021-08-23","00:00:00",27110,27150,27110,27140,411,null,null,null,null,null,null,null,"2021-08-23","00:00:00",27110,27150,27105,27140,9654]
["2021-08-23","01:20:00",27170,27200,27160,27190,165,null,null,null,null,null,null,null,"2021-08-23","01:20:00",27175,27200,27165,27190,5569]
["2021-08-23","03:00:00",27190,27210,27190,27200,62,null,null,null,null,null,null,null,"2021-08-23","03:00:00",27185,27210,27180,27200,2930]
["2021-08-23","05:20:00",27270,27270,27230,27240,187,null,null,null,null,null,null,null,"2021-08-23","05:20:00",27270,27275,27235,27240,3296]
["2021-08-23","11:00:00",27440,27480,27440,27460,1527,null,null,null,null,null,null,null,"2021-08-23","11:00:00",27435,27480,27435,27455,21412]
["2021-08-23","12:20:00",27460,27480,27440,27460,889,null,null,null,null,null,null,null,"2021-08-23","12:20:00",27455,27480,27435,27465,16317]
["2021-08-23","14:40:00",27490,27510,27470,27490,1585,null,null,null,null,null,null,null,"2021-08-23","14:40:00",27490,27510,27470,27485,20346]
["2021-08-24","17:20:00",27460,27470,27450,27470,181,null,null,null,null,null,null,null,"2021-08-24","17:20:00",27460,27480,27450,27475,5668]
["2021-08-24","19:00:00",27530,27550,27530,27530,283,null,null,null,null,null,null,null,"2021-08-24","19:00:00",27520,27545,27520,27530,7477]
["2021-08-24","21:20:00",27570,27580,27560,27560,100,null,null,null,null,null,null,null,"2021-08-24","21:20:00",27575,27575,27560,27565,3258]
["2021-08-24","23:00:00",27550,27580,27530,27580,537,null,null,null,null,null,null,null,"2021-08-24","23:00:00",27545,27590,27535,27585,16710]
["2021-08-24","00:20:00",27600,27610,27570,27580,204,null,null,null,null,null,null,null,"2021-08-24","00:20:00",27600,27610,27575,27580,4787]
["2021-08-24","01:20:00",27600,27610,27600,27610,47,null,null,null,null,null,null,null,"2021-08-24","01:20:00",27605,27615,27600,27610,2024]
["2021-08-24","03:20:00",27610,27610,27610,27610,30,null,null,null,null,null,null,null,"2021-08-24","03:20:00",27605,27615,27600,27610,1058]
["2021-08-24","05:00:00",27600,27610,27600,27610,78,null,null,null,null,null,null,null,"2021-08-24","05:00:00",27600,27615,27595,27610,1191]
["2021-08-24","10:00:00",27750,27780,27720,27720,916,null,null,null,null,null,null,null,"2021-08-24","10:00:00",27750,27775,27715,27720,15628]
["2021-08-24","12:00:00",27730,27740,27720,27740,698,null,null,null,null,null,null,null,"2021-08-24","12:00:00",27735,27745,27720,27730,5542]
["2021-08-24","14:00:00",27750,27770,27730,27770,539,null,null,null,null,null,null,null,"2021-08-24","14:00:00",27745,27770,27740,27770,7681]
["2021-08-24","15:00:00",27730,27760,27710,27740,3390,null,null,null,null,null,null,null,"2021-08-24","15:00:00",27725,27760,27715,27740,20437]
["2021-08-25","18:40:00",27740,27740,27720,27730,247,null,null,null,null,null,null,null,"2021-08-25","18:40:00",27745,27750,27725,27740,7623]
["2021-08-25","21:00:00",27730,27730,27710,27720,119,null,null,null,null,null,null,null,"2021-08-25","21:00:00",27725,27740,27710,27710,5933]
["2021-08-25","22:40:00",27760,27790,27750,27770,460,null,null,null,null,null,null,null,"2021-08-25","22:40:00",27750,27790,27750,27775,15100]
["2021-08-25","00:40:00",27750,27760,27750,27760,61,null,null,null,null,null,null,null,"2021-08-25","00:40:00",27745,27765,27745,27760,2569]
["2021-08-25","02:40:00",27800,27820,27800,27820,177,null,null,null,null,null,null,null,"2021-08-25","02:40:00",27800,27825,27795,27825,4454]
["2021-08-25","04:20:00",27820,27820,27810,27820,48,null,null,null,null,null,null,null,"2021-08-25","04:20:00",27820,27825,27800,27810,2504]
["2021-08-25","08:45:00",27780,27800,27770,27790,937,null,null,null,null,null,null,null,"2021-08-25","08:45:00",27790,27800,27765,27780,13859]
["2021-08-25","09:40:00",27820,27830,27780,27780,743,null,null,null,null,null,null,null,"2021-08-25","09:40:00",27820,27825,27785,27785,15119]
["2021-08-25","12:20:00",27680,27710,27660,27680,1196,null,null,null,null,null,null,null,"2021-08-25","12:20:00",27685,27705,27660,27685,14189]
["2021-08-25","13:40:00",27690,27710,27690,27700,491,null,null,null,null,null,null,null,"2021-08-25","13:40:00",27690,27715,27685,27690,6865]
["2021-08-26","16:30:00",27770,27780,27760,27780,445,null,null,null,null,null,null,null,"2021-08-26","16:30:00",27770,27775,27755,27775,6240]
["2021-08-26","18:20:00",27730,27740,27730,27730,115,null,null,null,null,null,null,null,"2021-08-26","18:20:00",27730,27740,27730,27735,2015]
["2021-08-26","20:20:00",27730,27730,27700,27700,263,null,null,null,null,null,null,null,"2021-08-26","20:20:00",27735,27735,27700,27700,6203]
["2021-08-26","22:00:00",27750,27750,27730,27740,112,null,null,null,null,null,null,null,"2021-08-26","22:00:00",27750,27760,27735,27735,3115]
["2021-08-26","00:20:00",27790,27800,27790,27790,39,null,null,null,null,null,null,null,"2021-08-26","00:20:00",27790,27800,27785,27795,3292]
["2021-08-26","01:00:00",27820,27830,27820,27820,72,null,null,null,null,null,null,null,"2021-08-26","01:00:00",27825,27830,27810,27810,3437]
["2021-08-26","04:00:00",27810,27810,27800,27800,55,null,null,null,null,null,null,null,"2021-08-26","04:00:00",27815,27815,27790,27800,2413]
["2021-08-26","09:00:00",27780,27810,27730,27760,1793,null,null,null,null,null,null,null,"2021-08-26","09:00:00",27780,27815,27735,27755,36693]
["2021-08-26","11:00:00",27720,27730,27680,27690,649,null,null,null,null,null,null,null,"2021-08-26","11:00:00",27720,27725,27680,27685,10774]
["2021-08-26","11:20:00",27680,27690,27660,27690,669,null,null,null,null,null,null,null,"2021-08-26","11:20:00",27680,27690,27665,27690,11205]
["2021-08-26","14:40:00",27690,27720,27690,27720,819,null,null,null,null,null,null,null,"2021-08-26","14:40:00",27700,27715,27685,27715,13501]
["2021-08-26","15:00:00",27720,27730,27690,27690,1687,null,null,null,null,null,null,null,"2021-08-26","15:00:00",27715,27730,27690,27690,12568]
["2021-08-27","18:40:00",27710,27730,27710,27730,127,null,null,null,null,null,null,null,"2021-08-27","18:40:00",27715,27735,27710,27730,3559]
["2021-08-27","20:00:00",27730,27730,27720,27720,67,null,null,null,null,null,null,null,"2021-08-27","20:00:00",27730,27735,27715,27720,2243]
["2021-08-27","22:20:00",27750,27760,27740,27750,361,null,null,null,null,null,null,null,"2021-08-27","22:20:00",27750,27765,27735,27750,6782]
["2021-08-27","00:00:00",27650,27690,27610,27690,594,null,null,null,null,null,null,null,"2021-08-27","00:00:00",27660,27695,27610,27695,19202]
["2021-08-27","01:20:00",27750,27750,27740,27750,57,null,null,null,null,null,null,null,"2021-08-27","01:20:00",27740,27755,27730,27740,2858]
["2021-08-27","04:00:00",27650,27650,27600,27650,222,null,null,null,null,null,null,null,"2021-08-27","04:00:00",27650,27655,27600,27650,8797]
["2021-08-27","08:45:00",27610,27610,27560,27560,814,null,null,null,null,null,null,null,"2021-08-27","08:45:00",27605,27610,27550,27555,16827]
["2021-08-27","10:00:00",27580,27590,27550,27570,1041,null,null,null,null,null,null,null,"2021-08-27","10:00:00",27575,27590,27540,27570,20008]
["2021-08-27","12:40:00",27580,27590,27560,27560,488,null,null,null,null,null,null,null,"2021-08-27","12:40:00",27575,27585,27555,27555,8069]
["2021-08-27","13:00:00",27560,27600,27560,27600,305,null,null,null,null,null,null,null,"2021-08-27","13:00:00",27560,27600,27560,27600,5979]
["2021-08-30","17:20:00",27660,27670,27650,27660,200,null,null,null,null,null,null,null,"2021-08-30","17:20:00",27665,27670,27655,27660,2685]
["2021-08-30","19:00:00",27660,27670,27660,27670,94,null,null,null,null,null,null,null,"2021-08-30","19:00:00",27660,27680,27660,27670,1867]
["2021-08-30","19:40:00",27670,27680,27660,27660,35,null,null,null,null,null,null,null,"2021-08-30","19:40:00",27665,27675,27660,27665,1328]
["2021-08-30","21:40:00",27660,27670,27640,27650,144,null,null,null,null,null,null,null,"2021-08-30","21:40:00",27655,27670,27635,27645,6100]
["2021-08-30","00:40:00",27800,27820,27800,27820,96,null,null,null,null,null,null,null,"2021-08-30","00:40:00",27805,27825,27800,27820,5560]
["2021-08-30","01:20:00",27800,27820,27800,27820,105,null,null,null,null,null,null,null,"2021-08-30","01:20:00",27805,27825,27800,27820,2939]
["2021-08-30","03:40:00",27840,27850,27830,27850,92,null,null,null,null,null,null,null,"2021-08-30","03:40:00",27840,27845,27825,27840,2409]
["2021-08-30","05:20:00",27860,27860,27840,27860,123,null,null,null,null,null,null,null,"2021-08-30","05:20:00",27860,27865,27845,27865,2263]
["2021-08-30","09:40:00",27750,27760,27710,27710,2673,null,null,null,null,null,null,null,"2021-08-30","09:40:00",27745,27760,27705,27710,27433]
["2021-08-30","12:20:00",27710,27740,27710,27730,444,null,null,null,null,null,null,null,"2021-08-30","12:20:00",27705,27740,27700,27730,7699]
["2021-08-30","13:20:00",27730,27760,27730,27760,406,null,null,null,null,null,null,null,"2021-08-30","13:20:00",27735,27760,27730,27760,7636]
["2021-08-31","17:20:00",27740,27740,27730,27730,102,null,null,null,null,null,null,null,"2021-08-31","17:20:00",27735,27740,27725,27730,3654]
["2021-08-31","19:00:00",27710,27710,27710,27710,148,null,null,null,null,null,null,null,"2021-08-31","19:00:00",27710,27715,27700,27710,1926]
["2021-08-31","20:00:00",27700,27710,27700,27710,18,null,null,null,null,null,null,null,"2021-08-31","20:00:00",27705,27715,27700,27710,1312]
["2021-08-31","21:20:00",27720,27720,27700,27700,127,null,null,null,null,null,null,null,"2021-08-31","21:20:00",27725,27725,27690,27700,4390]
["2021-08-31","23:00:00",27700,27700,27680,27700,361,null,null,null,null,null,null,null,"2021-08-31","23:00:00",27705,27705,27670,27695,8786]
["2021-08-31","01:20:00",27720,27720,27720,27720,32,null,null,null,null,null,null,null,"2021-08-31","01:20:00",27715,27725,27715,27725,685]
["2021-08-31","04:00:00",27710,27710,27700,27700,58,null,null,null,null,null,null,null,"2021-08-31","04:00:00",27710,27715,27695,27700,909]
["2021-08-31","05:00:00",27690,27700,27690,27690,113,null,null,null,null,null,null,null,"2021-08-31","05:00:00",27690,27700,27680,27685,1893]
["2021-08-31","10:00:00",27720,27800,27680,27780,2289,null,null,null,null,null,null,null,"2021-08-31","10:00:00",27720,27805,27680,27780,34960]
["2021-08-31","12:40:00",27860,27970,27850,27930,2415,null,null,null,null,null,null,null,"2021-08-31","12:40:00",27865,27970,27855,27925,40215]
["2021-08-31","14:00:00",28120,28140,28070,28110,1963,null,null,null,null,null,null,null,"2021-08-31","14:00:00",28115,28135,28070,28105,32164]
["2021-09-01","16:40:00",28170,28180,28140,28140,587,null,null,null,null,null,null,null,"2021-09-01","16:40:00",28170,28180,28135,28145,8063]
["2021-09-01","18:40:00",28180,28180,28150,28160,153,null,null,null,null,null,null,null,"2021-09-01","18:40:00",28175,28185,28150,28155,4833]
["2021-09-01","19:40:00",28130,28150,28090,28100,910,null,null,null,null,null,null,null,"2021-09-01","19:40:00",28140,28145,28085,28100,15993]
["2021-09-01","22:40:00",28060,28060,28010,28030,791,null,null,null,null,null,null,null,"2021-09-01","22:40:00",28060,28065,28005,28020,15534]
["2021-09-01","23:20:00",28050,28050,28010,28040,529,null,null,null,null,null,null,null,"2021-09-01","23:20:00",28050,28050,28010,28040,14435]
["2021-09-01","01:00:00",28140,28140,28130,28130,135,null,null,null,null,null,null,null,"2021-09-01","01:00:00",28140,28145,28130,28140,2972]
["2021-09-01","02:40:00",28120,28120,28110,28110,61,null,null,null,null,null,null,null,"2021-09-01","02:40:00",28120,28125,28105,28115,2149]
["2021-09-01","04:20:00",28080,28080,28050,28080,156,null,null,null,null,null,null,null,"2021-09-01","04:20:00",28080,28085,28040,28080,5142]
["2021-09-01","09:40:00",28330,28380,28270,28330,2800,null,null,null,null,null,null,null,"2021-09-01","09:40:00",28325,28385,28275,28330,48238]
["2021-09-01","11:00:00",28360,28440,28360,28410,1859,null,null,null,null,null,null,null,"2021-09-01","11:00:00",28360,28440,28355,28410,24050]
["2021-09-01","13:40:00",28420,28420,28400,28400,553,null,null,null,null,null,null,null,"2021-09-01","13:40:00",28415,28430,28400,28400,9496]
["2021-09-02","17:00:00",28580,28590,28550,28550,563,null,null,null,null,null,null,null,"2021-09-02","17:00:00",28580,28595,28555,28555,9733]
["2021-09-02","18:20:00",28540,28560,28540,28550,333,null,null,null,null,null,null,null,"2021-09-02","18:20:00",28545,28555,28530,28550,4933]
["2021-09-02","20:20:00",28560,28570,28550,28570,154,null,null,null,null,null,null,null,"2021-09-02","20:20:00",28555,28575,28550,28565,5602]
["2021-09-02","22:40:00",28520,28540,28480,28520,726,null,null,null,null,null,null,null,"2021-09-02","22:40:00",28520,28540,28480,28515,13337]
["2021-09-02","00:20:00",28550,28550,28530,28540,358,null,null,null,null,null,null,null,"2021-09-02","00:20:00",28555,28555,28530,28540,5754]
["2021-09-02","01:40:00",28610,28630,28600,28620,209,null,null,null,null,null,null,null,"2021-09-02","01:40:00",28610,28625,28600,28615,5088]
["2021-09-02","04:00:00",28580,28580,28540,28550,180,null,null,null,null,null,null,null,"2021-09-02","04:00:00",28580,28580,28530,28550,6251]
["2021-09-02","04:40:00",28530,28550,28520,28540,351,null,null,null,null,null,null,null,"2021-09-02","04:40:00",28520,28555,28515,28540,7276]
["2021-09-02","09:20:00",28510,28530,28420,28500,4922,null,null,null,null,null,null,null,"2021-09-02","09:20:00",28515,28540,28430,28500,52211]
["2021-09-02","11:20:00",28500,28500,28470,28490,1416,null,null,null,null,null,null,null,"2021-09-02","11:20:00",28505,28510,28465,28485,8605]
["2021-09-02","13:20:00",28530,28530,28510,28510,346,null,null,null,null,null,null,null,"2021-09-02","13:20:00",28535,28535,28510,28520,7624]
["2021-09-02","15:00:00",28530,28540,28470,28470,3918,null,null,null,null,null,null,null,"2021-09-02","15:00:00",28530,28535,28475,28475,19291]
["2021-09-03","17:20:00",28540,28560,28530,28550,393,null,null,null,null,null,null,null,"2021-09-03","17:20:00",28545,28560,28535,28550,5183]
["2021-09-03","20:00:00",28550,28550,28540,28540,18,null,null,null,null,null,null,null,"2021-09-03","20:00:00",28550,28550,28540,28540,1248]
["2021-09-03","21:00:00",28550,28550,28550,28550,82,null,null,null,null,null,null,null,"2021-09-03","21:00:00",28550,28555,28540,28545,2304]
["2021-09-03","00:00:00",28680,28710,28670,28690,570,null,null,null,null,null,null,null,"2021-09-03","00:00:00",28675,28705,28670,28695,9756]
["2021-09-03","02:00:00",28680,28680,28660,28670,59,null,null,null,null,null,null,null,"2021-09-03","02:00:00",28680,28685,28660,28665,2933]
["2021-09-03","04:00:00",28630,28630,28590,28600,79,null,null,null,null,null,null,null,"2021-09-03","04:00:00",28630,28630,28585,28595,5677]
["2021-09-03","08:45:00",28610,28640,28600,28610,1341,null,null,null,null,null,null,null,"2021-09-03","08:45:00",28610,28640,28590,28615,19840]
["2021-09-03","10:40:00",28650,28680,28620,28679,1325,null,null,null,null,null,null,null,"2021-09-03","10:40:00",28650,28680,28620,28670,14499]
["2021-09-03","11:00:00",28680,28810,28680,28810,2798,null,null,null,null,null,null,null,"2021-09-03","11:00:00",28670,28820,28670,28805,35485]
["2021-09-03","13:40:00",29120,29120,29020,29080,2642,null,null,null,null,null,null,null,"2021-09-03","13:40:00",29120,29120,29020,29085,36330]
["2021-09-03","14:40:00",29120,29140,29100,29110,2524,null,null,null,null,null,null,null,"2021-09-03","14:40:00",29125,29140,29100,29110,30827]
["2021-09-06","17:40:00",29340,29390,29330,29330,1436,null,null,null,null,null,null,null,"2021-09-06","17:40:00",29350,29390,29330,29330,19033]
["2021-09-06","19:40:00",29360,29380,29350,29370,335,null,null,null,null,null,null,null,"2021-09-06","19:40:00",29365,29380,29355,29380,4739]
["2021-09-06","21:40:00",29360,29440,29320,29430,1636,null,null,null,null,null,null,null,"2021-09-06","21:40:00",29350,29440,29320,29430,27541]
["2021-09-06","23:20:00",29420,29450,29400,29400,948,null,null,null,null,null,null,null,"2021-09-06","23:20:00",29415,29450,29395,29400,18994]
["2021-09-06","01:20:00",29460,29480,29450,29480,824,null,null,null,null,null,null,null,"2021-09-06","01:20:00",29465,29480,29450,29475,8789]
["2021-09-06","02:20:00",29480,29510,29476,29500,234,null,null,null,null,null,null,null,"2021-09-06","02:20:00",29480,29505,29475,29500,5631]
["2021-09-06","05:20:00",29630,29640,29580,29580,288,null,null,null,null,null,null,null,"2021-09-06","05:20:00",29630,29640,29585,29585,4179]
["2021-09-06","10:20:00",29630,29660,29580,29600,5534,null,null,null,null,null,null,null,"2021-09-06","10:20:00",29635,29665,29585,29600,26543]
["2021-09-06","12:20:00",29610,29636,29580,29630,1398,null,null,null,null,null,null,null,"2021-09-06","12:20:00",29605,29640,29580,29630,17414]
["2021-09-06","14:00:00",29670,29680,29626,29650,4196,null,null,null,null,null,null,null,"2021-09-06","14:00:00",29665,29675,29625,29655,18649]
["2021-09-06","14:40:00",29686,29720,29640,29660,4087,null,null,null,null,null,null,null,"2021-09-06","14:40:00",29685,29715,29640,29655,33079]
["2021-09-07","17:20:00",29943,30060,29940,30040,3089,null,null,null,null,null,null,null,"2021-09-07","17:20:00",29945,30055,29940,30040,17902]
["2021-09-07","20:40:00",30180,30190,30130,30143,454,null,null,null,null,null,null,null,"2021-09-07","20:40:00",30185,30195,30135,30140,7493]
["2021-09-07","21:20:00",30160,30160,30150,30150,153,null,null,null,null,null,null,null,"2021-09-07","21:20:00",30155,30165,30150,30150,5954]
["2021-09-07","23:40:00",30140,30140,30120,30132,137,null,null,null,null,null,null,null,"2021-09-07","23:40:00",30140,30140,30115,30135,3351]
["2021-09-07","01:20:00",30100,30103,30090,30090,60,null,null,null,null,null,null,null,"2021-09-07","01:20:00",30100,30110,30085,30090,3672]
["2021-09-07","02:40:00",30110,30110,30110,30110,3,null,null,null,null,null,null,null,"2021-09-07","02:40:00",30100,30120,30100,30115,601]
["2021-09-07","05:00:00",30100,30110,30100,30110,16,null,null,null,null,null,null,null,"2021-09-07","05:00:00",30095,30120,30095,30120,978]
["2021-09-07","10:00:00",29932,29950,29852,29890,3365,null,null,null,null,null,null,null,"2021-09-07","10:00:00",29930,29955,29855,29895,30920]
["2021-09-07","11:20:00",29950,29953,29880,29901,3723,null,null,null,null,null,null,null,"2021-09-07","11:20:00",29945,29960,29885,29910,15862]
["2021-09-07","14:00:00",29922,29933,29902,29922,1638,null,null,null,null,null,null,null,"2021-09-07","14:00:00",29921,29935,29905,29925,14467]
["2021-09-07","14:20:00",29922,29950,29920,29930,1981,null,null,null,null,null,null,null,"2021-09-07","14:20:00",29930,29950,29920,29930,13934]
["2021-09-08","18:40:00",29700,29730,29690,29723,719,null,null,null,null,null,null,null,"2021-09-08","18:40:00",29695,29730,29690,29730,11040]
["2021-09-08","20:20:00",29780,29810,29780,29780,247,null,null,null,null,null,null,null,"2021-09-08","20:20:00",29780,29805,29770,29785,7196]
["2021-09-08","21:00:00",29820,29840,29790,29790,652,null,null,null,null,null,null,null,"2021-09-08","21:00:00",29820,29840,29790,29795,8630]
["2021-09-08","00:00:00",29860,29860,29790,29830,555,null,null,null,null,null,null,null,"2021-09-08","00:00:00",29855,29860,29785,29835,11245]
["2021-09-08","01:00:00",29860,29910,29860,29900,560,null,null,null,null,null,null,null,"2021-09-08","01:00:00",29860,29910,29860,29900,6810]
["2021-09-08","02:40:00",29931,29950,29931,29940,89,null,null,null,null,null,null,null,"2021-09-08","02:40:00",29935,29950,29930,29930,1376]
["2021-09-08","05:00:00",29960,29980,29960,29960,42,null,null,null,null,null,null,null,"2021-09-08","05:00:00",29965,29985,29950,29955,1386]
["2021-09-08","09:40:00",29970,30000,29950,29990,2529,null,null,null,null,null,null,null,"2021-09-08","09:40:00",29970,30000,29945,29980,18752]
["2021-09-08","11:40:00",30100,30142,30081,30081,1027,null,null,null,null,null,null,null,"2021-09-08","11:40:00",30105,30150,30080,30085,9705]
["2021-09-08","13:40:00",30041,30050,30020,30040,632,null,null,null,null,null,null,null,"2021-09-08","13:40:00",30041,30050,30015,30036,7182]
["2021-09-08","14:40:00",30160,30210,30150,30190,6281,null,null,null,null,null,null,null,"2021-09-08","14:40:00",30160,30215,30150,30190,27591]
["2021-09-09","18:20:00",30060,30130,30050,30120,487,null,null,null,null,null,null,null,"2021-09-09","18:20:00",30065,30125,30055,30120,9784]
["2021-09-09","20:20:00",30240,30240,30150,30190,552,null,null,null,null,null,null,null,"2021-09-09","20:20:00",30245,30250,30150,30190,13593]
["2021-09-09","21:20:00",30050,30100,30040,30100,297,null,null,null,null,null,null,null,"2021-09-09","21:20:00",30050,30100,30040,30100,12919]
["2021-09-09","22:40:00",30180,30190,30150,30160,507,null,null,null,null,null,null,null,"2021-09-09","22:40:00",30185,30190,30145,30160,12181]
["2021-09-09","00:20:00",30030,30050,30010,30020,441,null,null,null,null,null,null,null,"2021-09-09","00:20:00",30030,30055,30010,30015,12631]
["2021-09-09","02:20:00",30020,30047,30010,30030,603,null,null,null,null,null,null,null,"2021-09-09","02:20:00",30015,30045,30010,30025,3743]
["2021-09-09","05:20:00",29920,29920,29900,29910,162,null,null,null,null,null,null,null,"2021-09-09","05:20:00",29920,29920,29880,29910,2356]
["2021-09-09","09:20:00",30048,30100,30038,30060,3715,null,null,null,null,null,null,null,"2021-09-09","09:20:00",30045,30100,30035,30055,11558]
["2021-09-09","11:20:00",30059,30060,30030,30050,1183,null,null,null,null,null,null,null,"2021-09-09","11:20:00",30060,30060,30030,30050,2326]
["2021-09-09","13:20:00",29957,29970,29947,29967,680,null,null,null,null,null,null,null,"2021-09-09","13:20:00",29950,29970,29945,29960,2322]
["2021-09-09","15:00:00",30000,30010,29980,29990,2815,null,null,null,null,null,null,null,"2021-09-09","15:00:00",30000,30015,29985,29995,10513]
["2021-09-10","18:00:00",29890,29890,29850,29870,450,null,null,null,null,null,null,null,"2021-09-10","18:00:00",29885,29890,29850,29870,8707]
["2021-09-10","20:00:00",29880,29910,29880,29900,210,null,null,null,null,null,null,null,"2021-09-10","20:00:00",29875,29910,29875,29900,4796]
["2021-09-10","21:40:00",29940,29980,29940,29960,348,null,null,null,null,null,null,null,"2021-09-10","21:40:00",29945,29985,29935,29955,9511]
["2021-09-10","00:00:00",30060,30090,30020,30030,502,null,null,null,null,null,null,null,"2021-09-10","00:00:00",30055,30090,30025,30030,10903]
["2021-09-10","00:40:00",29990,30010,29980,30000,285,null,null,null,null,null,null,null,"2021-09-10","00:40:00",29995,30015,29975,30005,7130]
["2021-09-10","02:20:00",29960,29960,29880,29890,720,null,null,null,null,null,null,null,"2021-09-10","02:20:00",29960,29960,29880,29885,17375]
["2021-09-10","04:00:00",29950,29950,29910,29920,187,null,null,null,null,null,null,null,"2021-09-10","04:00:00",29945,29955,29910,29915,3746]
["2021-09-10","09:20:00",29970,29990,29930,29940,2001,null,null,null,null,null,null,null,"2021-09-10","09:20:00",29965,30000,29925,29940,30079]
["2021-09-10","11:00:00",30090,30190,30090,30180,3375,null,null,null,null,null,null,null,"2021-09-10","11:00:00",30090,30195,30090,30185,40008]
["2021-09-10","12:20:00",30180,30180,30140,30160,1573,null,null,null,null,null,null,null,"2021-09-10","12:20:00",30185,30190,30150,30165,18957]
["2021-09-10","15:00:00",30190,30200,30140,30160,4933,null,null,null,null,null,null,null,"2021-09-10","15:00:00",30185,30200,30145,30160,24483]
["2021-09-13","18:20:00",30300,30300,30260,30270,666,null,null,null,null,null,null,null,"2021-09-13","18:20:00",30300,30300,30265,30270,6219]
["2021-09-13","19:40:00",30280,30300,30280,30300,214,null,null,null,null,null,null,null,"2021-09-13","19:40:00",30285,30300,30280,30295,2784]
["2021-09-13","21:40:00",30300,30300,30280,30290,129,null,null,null,null,null,null,null,"2021-09-13","21:40:00",30295,30305,30275,30295,4313]
["2021-09-13","00:00:00",30170,30180,30120,30140,825,null,null,null,null,null,null,null,"2021-09-13","00:00:00",30175,30180,30120,30140,23835]
["2021-09-13","01:20:00",30230,30240,30230,30240,144,null,null,null,null,null,null,null,"2021-09-13","01:20:00",30230,30250,30225,30245,4833]
["2021-09-13","03:00:00",30200,30200,30190,30190,131,null,null,null,null,null,null,null,"2021-09-13","03:00:00",30205,30210,30185,30185,2290]
["2021-09-13","05:20:00",29950,29960,29940,29940,157,null,null,null,null,null,null,null,"2021-09-13","05:20:00",29955,29960,29940,29940,2890]
["2021-09-13","09:00:00",30190,30260,30120,30190,3815,null,null,null,null,null,null,null,"2021-09-13","09:00:00",30185,30255,30125,30190,59106]
["2021-09-13","10:40:00",30120,30150,30110,30130,835,null,null,null,null,null,null,null,"2021-09-13","10:40:00",30120,30150,30105,30130,17159]
["2021-09-13","12:40:00",30140,30140,30110,30120,546,null,null,null,null,null,null,null,"2021-09-13","12:40:00",30140,30145,30110,30130,8484]
["2021-09-13","14:40:00",30180,30260,30170,30260,1994,null,null,null,null,null,null,null,"2021-09-13","14:40:00",30180,30260,30170,30260,29945]
["2021-09-14","17:20:00",30550,30570,30500,30500,1232,null,null,null,null,null,null,null,"2021-09-14","17:20:00",30550,30570,30490,30495,15396]
["2021-09-14","19:20:00",30460,30470,30440,30450,261,null,null,null,null,null,null,null,"2021-09-14","19:20:00",30460,30470,30440,30455,5639]
["2021-09-14","21:20:00",30360,30380,30350,30350,290,null,null,null,null,null,null,null,"2021-09-14","21:20:00",30360,30380,30345,30355,6903]
["2021-09-14","22:20:00",30350,30380,30320,30320,710,null,null,null,null,null,null,null,"2021-09-14","22:20:00",30350,30375,30315,30315,12808]
["2021-09-14","01:20:00",30390,30410,30390,30400,326,null,null,null,null,null,null,null,"2021-09-14","01:20:00",30380,30410,30380,30395,7178]
["2021-09-14","03:20:00",30360,30370,30340,30340,69,null,null,null,null,null,null,null,"2021-09-14","03:20:00",30365,30370,30330,30330,3327]
["2021-09-14","05:00:00",30420,30470,30420,30440,206,null,null,null,null,null,null,null,"2021-09-14","05:00:00",30420,30470,30420,30435,4799]
["2021-09-14","10:00:00",30420,30460,30410,30430,1038,null,null,null,null,null,null,null,"2021-09-14","10:00:00",30425,30460,30400,30435,17388]
["2021-09-14","12:00:00",30400,30410,30390,30400,530,null,null,null,null,null,null,null,"2021-09-14","12:00:00",30395,30415,30385,30400,9262]
["2021-09-14","12:20:00",30400,30470,30400,30460,1054,null,null,null,null,null,null,null,"2021-09-14","12:20:00",30405,30470,30395,30460,18685]
["2021-09-14","15:00:00",30490,30500,30400,30400,3969,null,null,null,null,null,null,null,"2021-09-14","15:00:00",30495,30495,30400,30400,23591]
["2021-09-15","17:00:00",30370,30380,30320,30320,597,null,null,null,null,null,null,null,"2021-09-15","17:00:00",30365,30385,30320,30325,10564]
["2021-09-15","19:00:00",30280,30320,30260,30320,289,null,null,null,null,null,null,null,"2021-09-15","19:00:00",30280,30325,30265,30310,7211]
["2021-09-15","21:00:00",30270,30300,30270,30290,189,null,null,null,null,null,null,null,"2021-09-15","21:00:00",30275,30295,30265,30290,5339]
["2021-09-15","22:40:00",30350,30350,30200,30210,1149,null,null,null,null,null,null,null,"2021-09-15","22:40:00",30345,30350,30205,30205,26223]
["2021-09-15","01:00:00",30240,30250,30210,30210,287,null,null,null,null,null,null,null,"2021-09-15","01:00:00",30240,30255,30205,30205,4114]
["2021-09-15","02:40:00",30210,30220,30210,30210,90,null,null,null,null,null,null,null,"2021-09-15","02:40:00",30205,30220,30200,30215,2203]
["2021-09-15","03:40:00",30150,30160,30100,30130,520,null,null,null,null,null,null,null,"2021-09-15","03:40:00",30150,30160,30095,30130,9250]
["2021-09-15","09:40:00",30300,30310,30240,30260,1559,null,null,null,null,null,null,null,"2021-09-15","09:40:00",30290,30310,30240,30270,21302]
["2021-09-15","10:20:00",30260,30270,30230,30240,703,null,null,null,null,null,null,null,"2021-09-15","10:20:00",30255,30270,30235,30245,13160]
["2021-09-15","13:40:00",30350,30370,30340,30370,489,null,null,null,null,null,null,null,"2021-09-15","13:40:00",30345,30370,30340,30360,6963]
["2021-09-16","16:30:00",30380,30380,30340,30340,316,null,null,null,null,null,null,null,"2021-09-16","16:30:00",30380,30380,30335,30340,5368]
["2021-09-16","18:20:00",30350,30350,30340,30340,169,null,null,null,null,null,null,null,"2021-09-16","18:20:00",30355,30355,30335,30345,3381]
["2021-09-16","18:40:00",30340,30350,30330,30340,426,null,null,null,null,null,null,null,"2021-09-16","18:40:00",30340,30360,30325,30345,4954]
["2021-09-16","22:00:00",30290,30290,30270,30270,117,null,null,null,null,null,null,null,"2021-09-16","22:00:00",30285,30300,30260,30270,7012]
["2021-09-16","22:40:00",30240,30350,30230,30320,1282,null,null,null,null,null,null,null,"2021-09-16","22:40:00",30240,30350,30230,30320,30122]
["2021-09-16","01:00:00",30270,30280,30260,30270,140,null,null,null,null,null,null,null,"2021-09-16","01:00:00",30270,30280,30255,30275,3047]
["2021-09-16","02:20:00",30340,30360,30340,30350,217,null,null,null,null,null,null,null,"2021-09-16","02:20:00",30340,30360,30335,30350,3315]
["2021-09-16","04:00:00",30350,30380,30350,30380,212,null,null,null,null,null,null,null,"2021-09-16","04:00:00",30355,30385,30340,30385,3744]
["2021-09-16","09:20:00",30370,30380,30350,30370,945,null,null,null,null,null,null,null,"2021-09-16","09:20:00",30365,30390,30340,30365,19804]
["2021-09-16","12:00:00",30220,30250,30190,30240,658,null,null,null,null,null,null,null,"2021-09-16","12:00:00",30215,30250,30190,30235,10452]
["2021-09-16","13:20:00",30090,30130,30070,30110,1285,null,null,null,null,null,null,null,"2021-09-16","13:20:00",30095,30125,30070,30105,17042]
["2021-09-16","15:00:00",30140,30250,30130,30200,4464,null,null,null,null,null,null,null,"2021-09-16","15:00:00",30140,30245,30135,30205,29394]
["2021-09-17","16:40:00",30160,30180,30150,30160,636,null,null,null,null,null,null,null,"2021-09-17","16:40:00",30165,30190,30150,30160,8392]
["2021-09-17","20:00:00",30180,30210,30180,30210,160,null,null,null,null,null,null,null,"2021-09-17","20:00:00",30185,30220,30180,30205,4385]
["2021-09-17","20:20:00",30210,30210,30170,30180,187,null,null,null,null,null,null,null,"2021-09-17","20:20:00",30205,30210,30170,30180,4751]
["2021-09-17","22:20:00",30230,30290,30220,30250,850,null,null,null,null,null,null,null,"2021-09-17","22:20:00",30235,30290,30220,30255,17504]
["2021-09-17","01:20:00",30240,30240,30220,30240,74,null,null,null,null,null,null,null,"2021-09-17","01:20:00",30240,30250,30225,30240,2425]
["2021-09-17","02:20:00",30260,30270,30240,30240,53,null,null,null,null,null,null,null,"2021-09-17","02:20:00",30255,30270,30240,30240,2937]
["2021-09-17","04:00:00",30320,30340,30300,30300,295,null,null,null,null,null,null,null,"2021-09-17","04:00:00",30320,30345,30300,30305,5782]
["2021-09-17","10:00:00",30230,30290,30230,30260,1177,null,null,null,null,null,null,null,"2021-09-17","10:00:00",30240,30285,30230,30260,18550]
["2021-09-17","11:00:00",30300,30320,30280,30300,587,null,null,null,null,null,null,null,"2021-09-17","11:00:00",30295,30325,30280,30305,11383]
["2021-09-17","13:00:00",30310,30320,30300,30300,353,null,null,null,null,null,null,null,"2021-09-17","13:00:00",30300,30310,30300,30300,7080]
["2021-09-17","15:00:00",30330,30360,30300,30350,3269,null,null,null,null,null,null,null,"2021-09-17","15:00:00",30335,30360,30305,30360,25939]
["2021-09-21","09:20:00",29790,29870,29760,29820,2628,null,null,null,null,null,null,null,"2021-09-21","09:20:00",29785,29875,29760,29820,37477]
["2021-09-21","12:00:00",29740,29750,29700,29700,357,null,null,null,null,null,null,null,"2021-09-21","12:00:00",29750,29750,29695,29695,6509]
["2021-09-21","14:00:00",29770,29820,29740,29750,1251,null,null,null,null,null,null,null,"2021-09-21","14:00:00",29770,29815,29745,29755,18266]
["2021-09-21","15:00:00",29670,29760,29620,29760,5232,null,null,null,null,null,null,null,"2021-09-21","15:00:00",29670,29760,29625,29760,32854]
["2021-09-22","18:40:00",29990,30010,29980,30000,315,null,null,null,null,null,null,null,"2021-09-22","18:40:00",29980,30010,29980,29995,7267]
["2021-09-22","19:00:00",30000,30000,29990,30000,99,null,null,null,null,null,null,null,"2021-09-22","19:00:00",30000,30010,29980,30005,5800]
["2021-09-22","21:00:00",29970,29980,29890,29940,812,null,null,null,null,null,null,null,"2021-09-22","21:00:00",29970,29985,29885,29940,16243]
["2021-09-22","00:00:00",29760,29810,29730,29790,543,null,null,null,null,null,null,null,"2021-09-22","00:00:00",29760,29820,29730,29785,18511]
["2021-09-22","01:00:00",29880,29930,29880,29920,391,null,null,null,null,null,null,null,"2021-09-22","01:00:00",29880,29930,29875,29925,11294]
["2021-09-22","03:40:00",29850,29910,29840,29860,244,null,null,null,null,null,null,null,"2021-09-22","03:40:00",29845,29915,29840,29865,6134]
["2021-09-22","05:00:00",29780,29780,29730,29740,248,null,null,null,null,null,null,null,"2021-09-22","05:00:00",29780,29780,29720,29740,5384]
["2021-09-22","09:00:00",29600,29610,29450,29520,5141,null,null,null,null,null,null,null,"2021-09-22","09:00:00",29600,29615,29450,29520,62351]
["2021-09-22","11:40:00",29490,29540,29480,29520,730,null,null,null,null,null,null,null,"2021-09-22","11:40:00",29485,29545,29480,29520,9401]
["2021-09-22","13:00:00",29470,29490,29440,29450,913,null,null,null,null,null,null,null,"2021-09-22","13:00:00",29480,29490,29440,29460,11308]
["2021-09-22","14:40:00",29520,29530,29470,29480,2351,null,null,null,null,null,null,null,"2021-09-22","14:40:00",29515,29530,29470,29480,27527]
["2021-09-24","18:00:00",29620,29630,29600,29600,241,null,null,null,null,null,null,null,"2021-09-24","18:00:00",29615,29630,29600,29605,4658]
["2021-09-24","18:40:00",29600,29620,29590,29610,238,null,null,null,null,null,null,null,"2021-09-24","18:40:00",29605,29625,29590,29615,4941]
["2021-09-24","21:40:00",29670,29680,29670,29680,152,null,null,null,null,null,null,null,"2021-09-24","21:40:00",29670,29690,29665,29685,4081]
["2021-09-24","22:00:00",29690,29710,29670,29670,590,null,null,null,null,null,null,null,"2021-09-24","22:00:00",29685,29715,29660,29665,10358]
["2021-09-24","00:20:00",29770,29800,29760,29800,520,null,null,null,null,null,null,null,"2021-09-24","00:20:00",29775,29805,29755,29800,9672]
["2021-09-24","02:00:00",29760,29760,29720,29730,226,null,null,null,null,null,null,null,"2021-09-24","02:00:00",29765,29765,29720,29730,6075]
["2021-09-24","03:20:00",29850,29890,29820,29820,816,null,null,null,null,null,null,null,"2021-09-24","03:20:00",29845,29885,29820,29825,12092]
["2021-09-24","05:40:00",29770,29790,29770,29780,16,null,null,null,null,null,null,null,"2021-09-24","05:40:00",29775,29785,29770,29780,600]
["2021-09-24","10:40:00",30030,30040,29940,29950,2304,null,null,null,null,null,null,null,"2021-09-24","10:40:00",30035,30035,29940,29955,27401]
["2021-09-24","12:00:00",30050,30050,30030,30030,437,null,null,null,null,null,null,null,"2021-09-24","12:00:00",30045,30050,30030,30035,6348]
["2021-09-24","14:20:00",30060,30090,30050,30090,1031,null,null,null,null,null,null,null,"2021-09-24","14:20:00",30055,30090,30050,30080,13204]
["2021-09-27","17:00:00",29980,29980,29920,29930,1016,null,null,null,null,null,null,null,"2021-09-27","17:00:00",29970,29985,29920,29935,15521]
["2021-09-27","18:40:00",29980,29980,29940,29940,379,null,null,null,null,null,null,null,"2021-09-27","18:40:00",29980,29980,29935,29940,7409]
["2021-09-27","20:20:00",29930,29950,29930,29940,156,null,null,null,null,null,null,null,"2021-09-27","20:20:00",29925,29955,29920,29940,5021]
["2021-09-27","22:40:00",29990,30040,29960,30030,765,null,null,null,null,null,null,null,"2021-09-27","22:40:00",29985,30035,29950,30030,18170]
["2021-09-27","00:00:00",29990,29990,29970,29980,174,null,null,null,null,null,null,null,"2021-09-27","00:00:00",29985,30000,29965,29980,5134]
["2021-09-27","01:00:00",29980,29990,29980,29990,147,null,null,null,null,null,null,null,"2021-09-27","01:00:00",29980,30000,29970,29990,3234]
["2021-09-27","03:00:00",30000,30000,29990,30000,61,null,null,null,null,null,null,null,"2021-09-27","03:00:00",30000,30010,29995,30005,1205]
["2021-09-27","04:40:00",30060,30080,30030,30030,263,null,null,null,null,null,null,null,"2021-09-27","04:40:00",30060,30080,30035,30035,5526]
["2021-09-27","09:00:00",30090,30230,30060,30140,4493,null,null,null,null,null,null,null,"2021-09-27","09:00:00",30095,30235,30055,30140,59020]
["2021-09-27","11:00:00",30160,30200,30160,30170,1790,null,null,null,null,null,null,null,"2021-09-27","11:00:00",30160,30205,30160,30170,19028]
["2021-09-27","13:00:00",30080,30110,30050,30070,1305,null,null,null,null,null,null,null,"2021-09-27","13:00:00",30085,30105,30050,30065,15099]
["2021-09-27","14:00:00",30050,30080,30050,30060,655,null,null,null,null,null,null,null,"2021-09-27","14:00:00",30055,30080,30045,30060,10287]
["2021-09-28","17:40:00",30060,30060,30050,30060,179,null,null,null,null,null,null,null,"2021-09-28","17:40:00",30060,30065,30045,30050,3074]
["2021-09-28","20:00:00",29990,30000,29980,30000,386,null,null,null,null,null,null,null,"2021-09-28","20:00:00",29995,30010,29975,30005,9196]
["2021-09-28","21:40:00",29990,30000,29990,29990,185,null,null,null,null,null,null,null,"2021-09-28","21:40:00",29990,30005,29980,29985,6251]
["2021-09-28","23:00:00",30000,30020,29990,30020,517,null,null,null,null,null,null,null,"2021-09-28","23:00:00",30005,30030,29990,30025,8812]
["2021-09-28","01:40:00",30030,30030,30020,30030,89,null,null,null,null,null,null,null,"2021-09-28","01:40:00",30025,30035,30010,30035,2555]
["2021-09-28","03:20:00",30040,30040,30030,30040,244,null,null,null,null,null,null,null,"2021-09-28","03:20:00",30050,30050,30035,30040,2653]
["2021-09-28","04:40:00",30060,30060,30020,30060,226,null,null,null,null,null,null,null,"2021-09-28","04:40:00",30055,30060,30020,30055,5689]
["2021-09-28","05:40:00",30050,30050,30050,30050,10,null,null,null,null,null,null,null,"2021-09-28","05:40:00",30055,30055,30045,30055,351]
["2021-09-28","10:40:00",29850,29880,29830,29870,1146,null,null,null,null,null,null,null,"2021-09-28","10:40:00",29855,29885,29830,29875,16292]
["2021-09-28","12:00:00",30000,30020,30000,30010,399,null,null,null,null,null,null,null,"2021-09-28","12:00:00",30005,30020,30000,30010,6626]
["2021-09-28","13:40:00",29960,29990,29950,29960,619,null,null,null,null,null,null,null,"2021-09-28","13:40:00",29970,29980,29955,29960,6172]
["2021-09-29","17:00:00",29790,29800,29710,29740,1130,null,null,null,null,null,null,null,"2021-09-29","17:00:00",29785,29800,29705,29735,18527]
["2021-09-29","18:40:00",29770,29850,29770,29800,1627,null,null,null,null,null,null,null,"2021-09-29","18:40:00",29775,29845,29770,29805,22457]
["2021-09-29","20:20:00",29800,29820,29780,29810,349,null,null,null,null,null,null,null,"2021-09-29","20:20:00",29800,29825,29775,29810,8435]
["2021-09-29","22:40:00",29790,29800,29660,29690,1463,null,null,null,null,null,null,null,"2021-09-29","22:40:00",29795,29805,29655,29685,29179]
["2021-09-29","23:20:00",29550,29590,29520,29580,1701,null,null,null,null,null,null,null,"2021-09-29","23:20:00",29560,29590,29510,29580,36504]
["2021-09-29","02:40:00",29570,29580,29540,29540,201,null,null,null,null,null,null,null,"2021-09-29","02:40:00",29560,29585,29530,29535,4861]
["2021-09-29","04:20:00",29610,29620,29550,29560,569,null,null,null,null,null,null,null,"2021-09-29","04:20:00",29610,29625,29545,29560,8784]
["2021-09-29","08:45:00",29500,29580,29500,29560,1669,null,null,null,null,null,null,null,"2021-09-29","08:45:00",29500,29580,29500,29565,19545]
["2021-09-29","09:40:00",29630,29630,29540,29560,2773,null,null,null,null,null,null,null,"2021-09-29","09:40:00",29625,29635,29545,29555,28530]
["2021-09-29","11:00:00",29410,29430,29360,29380,3235,null,null,null,null,null,null,null,"2021-09-29","11:00:00",29405,29430,29360,29390,34372]
["2021-09-29","12:40:00",29420,29450,29390,29390,2040,null,null,null,null,null,null,null,"2021-09-29","12:40:00",29415,29455,29385,29390,23652]
["2021-09-30","16:30:00",29680,29720,29660,29710,1209,null,null,null,null,null,null,null,"2021-09-30","16:30:00",29680,29710,29650,29705,16200]
["2021-09-30","17:40:00",29660,29750,29660,29750,1174,null,null,null,null,null,null,null,"2021-09-30","17:40:00",29660,29750,29655,29740,14365]
["2021-09-30","19:20:00",29820,29850,29800,29810,528,null,null,null,null,null,null,null,"2021-09-30","19:20:00",29820,29850,29805,29805,11237]
["2021-09-30","21:40:00",29740,29750,29720,29730,432,null,null,null,null,null,null,null,"2021-09-30","21:40:00",29740,29750,29720,29735,8804]
["2021-09-30","23:00:00",29710,29730,29700,29730,843,null,null,null,null,null,null,null,"2021-09-30","23:00:00",29710,29740,29695,29740,20067]
["2021-09-30","01:40:00",29710,29730,29690,29730,158,null,null,null,null,null,null,null,"2021-09-30","01:40:00",29710,29740,29690,29720,5865]
["2021-09-30","03:20:00",29790,29790,29770,29780,151,null,null,null,null,null,null,null,"2021-09-30","03:20:00",29790,29795,29775,29780,3753]
["2021-09-30","04:40:00",29740,29740,29660,29710,441,null,null,null,null,null,null,null,"2021-09-30","04:40:00",29740,29740,29655,29705,10213]
["2021-09-30","09:40:00",29520,29560,29510,29530,1726,null,null,null,null,null,null,null,"2021-09-30","09:40:00",29520,29570,29505,29535,23852]
["2021-09-30","10:00:00",29530,29540,29460,29460,1766,null,null,null,null,null,null,null,"2021-09-30","10:00:00",29535,29540,29450,29460,28077]
["2021-09-30","12:00:00",29410,29430,29390,29430,577,null,null,null,null,null,null,null,"2021-09-30","12:00:00",29410,29430,29390,29420,11471]
["2021-09-30","15:00:00",29480,29680,29460,29680,8210,null,null,null,null,null,null,null,"2021-09-30","15:00:00",29485,29680,29465,29680,50226]
["2021-10-01","16:40:00",29700,29740,29680,29690,1606,null,null,null,null,null,null,null,"2021-10-01","16:40:00",29695,29740,29680,29690,17765]
["2021-10-01","18:40:00",29610,29610,29570,29580,534,null,null,null,null,null,null,null,"2021-10-01","18:40:00",29615,29620,29570,29575,11371]
["2021-10-01","21:40:00",29580,29590,29560,29560,383,null,null,null,null,null,null,null,"2021-10-01","21:40:00",29575,29600,29555,29560,6358]
["2021-10-01","22:40:00",29490,29580,29490,29530,995,null,null,null,null,null,null,null,"2021-10-01","22:40:00",29495,29580,29485,29525,25232]
["2021-10-01","00:40:00",29410,29420,29340,29380,985,null,null,null,null,null,null,null,"2021-10-01","00:40:00",29410,29425,29345,29380,25166]
["2021-10-01","02:20:00",29400,29400,29330,29380,495,null,null,null,null,null,null,null,"2021-10-01","02:20:00",29400,29400,29335,29375,9995]
["2021-10-01","03:40:00",29450,29490,29440,29440,391,null,null,null,null,null,null,null,"2021-10-01","03:40:00",29445,29495,29440,29440,8413]
["2021-10-01","08:45:00",29310,29330,29210,29250,1952,null,null,null,null,null,null,null,"2021-10-01","08:45:00",29310,29330,29210,29255,29084]
["2021-10-01","09:40:00",29380,29410,29220,29220,3015,null,null,null,null,null,null,null,"2021-10-01","09:40:00",29375,29405,29210,29220,44119]
["2021-10-01","12:40:00",28840,28850,28680,28690,4763,null,null,null,null,null,null,null,"2021-10-01","12:40:00",28845,28850,28680,28695,58680]
["2021-10-01","14:20:00",28780,28840,28780,28800,1654,null,null,null,null,null,null,null,"2021-10-01","14:20:00",28785,28845,28780,28800,23721]
["2021-10-01","14:40:00",28810,28830,28710,28770,4090,null,null,null,null,null,null,null,"2021-10-01","14:40:00",28805,28830,28705,28770,46960]
["2021-10-04","17:40:00",28850,28860,28780,28800,1710,null,null,null,null,null,null,null,"2021-10-04","17:40:00",28840,28860,28770,28800,18782]
["2021-10-04","19:20:00",28820,28820,28790,28820,324,null,null,null,null,null,null,null,"2021-10-04","19:20:00",28815,28825,28795,28815,7521]
["2021-10-04","21:40:00",28930,28950,28870,28880,1206,null,null,null,null,null,null,null,"2021-10-04","21:40:00",28930,28950,28865,28880,18401]
["2021-10-04","00:20:00",28850,28890,28820,28880,1017,null,null,null,null,null,null,null,"2021-10-04","00:20:00",28845,28895,28815,28880,23432]
["2021-10-04","01:40:00",28860,28890,28860,28860,169,null,null,null,null,null,null,null,"2021-10-04","01:40:00",28860,28895,28855,28870,6233]
["2021-10-04","03:20:00",29010,29040,29010,29040,262,null,null,null,null,null,null,null,"2021-10-04","03:20:00",29010,29045,29010,29035,5797]
["2021-10-04","06:00:00",29050,29050,29050,29050,37,null,null,null,null,null,null,null,"2021-10-04","06:00:00",29045,29045,29045,29045,1682]
["2021-10-04","09:40:00",28730,28730,28580,28710,4105,null,null,null,null,null,null,null,"2021-10-04","09:40:00",28725,28735,28575,28705,67729]
["2021-10-04","11:20:00",28530,28550,28450,28520,2512,null,null,null,null,null,null,null,"2021-10-04","11:20:00",28530,28550,28445,28525,32851]
["2021-10-04","13:20:00",28390,28420,28340,28420,1956,null,null,null,null,null,null,null,"2021-10-04","13:20:00",28390,28420,28335,28415,28100]
["2021-10-04","14:20:00",28470,28480,28440,28440,1500,null,null,null,null,null,null,null,"2021-10-04","14:20:00",28475,28480,28435,28435,21496]
["2021-10-05","18:20:00",28320,28350,28290,28310,542]
["2021-10-05","20:20:00",28290,28320,28290,28320,502]
["2021-10-05","20:40:00",28320,28320,28230,28270,891]
["2021-10-05","22:20:00",28320,28360,28290,28310,1085]
["2021-10-05","00:00:00",27730,27870,27700,27830,1835]
["2021-10-05","02:20:00",27740,27750,27710,27730,402]
["2021-10-05","03:40:00",27770,27810,27770,27780,218]
["2021-10-05","08:45:00",27940,27940,27800,27870,3895]
["2021-10-05","11:00:00",27580,27670,27540,27640,3695]
["2021-10-05","12:40:00",27930,27940,27850,27930,3135]
["2021-10-05","14:20:00",27740,27840,27730,27840,2063]
["2021-10-06","17:40:00",27930,28020,27900,28010,1486]
["2021-10-06","19:20:00",27980,28030,27980,28030,517]
["2021-10-06","20:40:00",28060,28060,28020,28030,249]
["2021-10-06","21:40:00",28010,28040,28000,28040,269]
["2021-10-06","23:40:00",28180,28220,28170,28220,660]
["2021-10-06","01:20:00",28210,28230,28190,28210,262]
["2021-10-06","04:40:00",28240,28260,28180,28180,305]
["2021-10-06","05:20:00",28220,28220,28180,28180,95]
["2021-10-06","09:20:00",28090,28210,28070,28150,2782]
["2021-10-06","10:40:00",27670,27670,27460,27650,7194]
["2021-10-06","13:20:00",27370,27390,27330,27330,1780]
["2021-10-07","16:40:00",27180,27230,27090,27200,2879]
["2021-10-07","18:20:00",27100,27150,27040,27090,1459]
["2021-10-07","20:20:00",27170,27200,27150,27160,340]
["2021-10-07","22:20:00",27280,27320,27200,27250,1107]
["2021-10-07","00:00:00",27420,27470,27400,27420,1431]
["2021-10-07","02:00:00",27390,27410,27330,27400,412]
["2021-10-07","02:20:00",27400,27610,27390,27610,857]
["2021-10-07","05:00:00",27720,27720,27690,27700,219]
["2021-10-07","08:45:00",27650,27750,27630,27690,2610]
["2021-10-07","10:20:00",27870,27970,27790,27960,4787]
["2021-10-07","12:20:00",27860,27890,27750,27840,2160]
["2021-10-07","14:20:00",27760,27780,27720,27720,1506]
["2021-10-08","17:00:00",27860,27890,27810,27820,1264]
["2021-10-08","19:20:00",27890,27910,27870,27890,277]
["2021-10-08","20:00:00",27920,27930,27910,27930,298]
["2021-10-08","23:00:00",27990,28060,27980,28060,1550]
["2021-10-08","01:00:00",28090,28110,28070,28090,236]
["2021-10-08","03:00:00",28140,28140,28090,28110,130]
["2021-10-08","04:40:00",28080,28090,28030,28040,311]
["2021-10-08","05:20:00",28060,28060,28040,28060,82]
["2021-10-08","09:20:00",28070,28170,28030,28170,3169]
["2021-10-08","12:00:00",28260,28270,28220,28240,675]
["2021-10-08","13:20:00",28180,28180,28170,28170,585]
["2021-10-11","16:40:00",28040,28080,28030,28040,564]
["2021-10-11","18:20:00",28040,28070,28040,28070,272]
["2021-10-11","19:40:00",28140,28140,28100,28100,312]
["2021-10-11","22:20:00",28110,28160,28050,28090,837]
["2021-10-11","00:00:00",28120,28140,28100,28140,274]
["2021-10-11","01:20:00",28090,28090,28070,28090,172]
["2021-10-11","04:00:00",28100,28120,28090,28100,158]
["2021-10-11","04:20:00",28100,28110,28060,28070,128]
["2021-10-11","10:00:00",28310,28420,28310,28370,2601]
["2021-10-11","11:40:00",28500,28510,28470,28470,330]
["2021-10-11","12:20:00",28480,28540,28480,28480,973]
["2021-10-11","14:40:00",28450,28500,28440,28500,2126]
["2021-10-12","17:20:00",28540,28540,28480,28510,786]
["2021-10-12","19:00:00",28530,28530,28510,28520,247]
["2021-10-12","21:20:00",28540,28670,28540,28660,1050]
["2021-10-12","23:00:00",28770,28780,28740,28770,691]
["2021-10-12","01:00:00",28730,28730,28660,28660,307]
["2021-10-12","03:00:00",28550,28580,28550,28570,80]
["2021-10-12","04:00:00",28590,28590,28550,28550,52]
["2021-10-12","09:20:00",28340,28360,28240,28280,2444]
["2021-10-12","11:00:00",28260,28310,28230,28280,1348]
["2021-10-12","12:00:00",28290,28340,28260,28280,883]
["2021-10-12","13:20:00",28220,28240,28180,28190,503]
["2021-10-12","15:00:00",28220,28220,28090,28090,4417]
["2021-10-13","18:20:00",28260,28260,28220,28220,369]
["2021-10-13","21:00:00",28220,28260,28220,28260,280]
["2021-10-13","22:00:00",28290,28320,28290,28300,314]
["2021-10-13","00:00:00",28260,28310,28260,28280,469]
["2021-10-13","02:00:00",28270,28280,28250,28280,119]
["2021-10-13","03:40:00",28290,28290,28250,28250,73]
["2021-10-13","05:40:00",28100,28120,28090,28110,40]
["2021-10-13","10:00:00",28350,28350,28190,28190,2882]
["2021-10-13","11:00:00",28180,28220,28170,28180,1103]
["2021-10-13","14:00:00",28180,28210,28170,28180,748]
["2021-10-13","14:40:00",28180,28180,28130,28150,1551]
["2021-10-14","17:20:00",28200,28240,28200,28230,433]
["2021-10-14","19:00:00",28270,28290,28260,28290,348]
["2021-10-14","20:40:00",28240,28250,28240,28250,148]
["2021-10-14","23:00:00",28150,28160,28070,28120,1127]
["2021-10-14","00:20:00",28180,28180,28150,28180,390]
["2021-10-14","03:00:00",28210,28260,28200,28230,367]
["2021-10-14","05:20:00",28200,28200,28170,28190,40]
["2021-10-14","09:00:00",28280,28480,28230,28460,5409]
["2021-10-14","10:40:00",28430,28440,28390,28400,690]
["2021-10-14","13:00:00",28540,28540,28490,28500,690]
["2021-10-14","15:00:00",28560,28570,28520,28570,4565]
["2021-10-15","17:20:00",28670,28670,28650,28660,403]
["2021-10-15","19:40:00",28650,28670,28650,28660,116]
["2021-10-15","20:20:00",28660,28670,28650,28670,160]
["2021-10-15","22:00:00",28690,28710,28680,28690,297]
["2021-10-15","00:00:00",28720,28720,28700,28700,215]
["2021-10-15","02:00:00",28700,28710,28680,28680,153]
["2021-10-15","03:40:00",28710,28730,28710,28730,40]
["2021-10-15","05:00:00",28730,28800,28730,28790,330]
["2021-10-15","10:00:00",28830,28850,28770,28810,1219]
["2021-10-15","11:00:00",28870,28940,28860,28940,1847]
["2021-10-15","14:00:00",28950,29020,28950,29010,2086]
["2021-10-18","17:00:00",29100,29120,29090,29120,488]
["2021-10-18","19:00:00",29150,29160,29140,29150,270]
["2021-10-18","20:40:00",29140,29150,29130,29130,120]
["2021-10-18","22:40:00",29190,29260,29170,29240,956]
["2021-10-18","23:00:00",29240,29250,29210,29220,395]
["2021-10-18","01:40:00",29160,29170,29150,29170,81]
["2021-10-18","02:40:00",29170,29190,29170,29190,77]
["2021-10-18","04:40:00",29180,29180,29160,29180,72]
["2021-10-18","09:00:00",29110,29110,28940,28960,4398]
["2021-10-18","12:00:00",28980,29010,28980,29010,355]
["2021-10-18","13:00:00",29000,29010,28980,29010,617]
["2021-10-18","14:40:00",29000,29030,28980,29020,1416]
["2021-10-19","16:40:00",28880,28940,28880,28910,367]
["2021-10-19","19:40:00",28930,28940,28910,28930,243]
["2021-10-19","20:20:00",28940,28960,28940,28940,281]
["2021-10-19","23:40:00",28960,29020,28960,29000,603]
["2021-10-19","01:20:00",29070,29080,29060,29080,112]
["2021-10-19","02:00:00",29060,29070,29060,29070,42]
["2021-10-19","03:40:00",29070,29090,29070,29090,61]
["2021-10-19","09:20:00",29210,29240,29180,29190,2138]
["2021-10-19","10:00:00",29130,29150,29090,29120,1348]
["2021-10-19","12:20:00",29200,29230,29190,29230,462]
["2021-10-19","14:00:00",29200,29210,29180,29190,749]
["2021-10-20","16:30:00",29240,29260,29230,29250,728]
["2021-10-20","18:40:00",29240,29250,29240,29250,120]
["2021-10-20","21:20:00",29290,29290,29270,29280,144]
["2021-10-20","22:40:00",29290,29300,29270,29280,491]
["2021-10-20","00:20:00",29380,29380,29350,29350,238]
["2021-10-20","01:00:00",29370,29380,29360,29370,89]
["2021-10-20","04:20:00",29380,29380,29350,29350,56]
["2021-10-20","06:00:00",29350,29350,29350,29350,46]
["2021-10-20","09:00:00",29410,29450,29350,29370,3207]
["2021-10-20","12:00:00",29250,29260,29230,29240,295]
["2021-10-20","13:00:00",29320,29340,29310,29310,895]
["2021-10-20","14:40:00",29270,29280,29250,29270,1237]
["2021-10-21","18:00:00",29290,29300,29280,29290,241]
["2021-10-21","19:40:00",29300,29320,29300,29310,145]
["2021-10-21","21:40:00",29270,29270,29250,29250,172]
["2021-10-21","23:40:00",29340,29350,29330,29330,188]
["2021-10-21","00:40:00",29310,29340,29310,29340,73]
["2021-10-21","03:20:00",29300,29310,29300,29300,30]
["2021-10-21","05:40:00",29270,29270,29260,29260,14]
["2021-10-21","09:40:00",29160,29160,29130,29140,1294]
["2021-10-21","10:00:00",29130,29190,29100,29180,1459]
["2021-10-21","11:40:00",29180,29180,29160,29180,310]
["2021-10-21","13:40:00",28780,28880,28770,28860,3431]
["2021-10-22","17:40:00",28540,28550,28500,28520,1379]
["2021-10-22","18:40:00",28580,28610,28580,28610,411]
["2021-10-22","21:20:00",28520,28560,28510,28550,391]
["2021-10-22","22:40:00",28440,28630,28440,28590,1788]
["2021-10-22","00:20:00",28580,28580,28480,28520,765]
["2021-10-22","02:20:00",28530,28570,28530,28560,138]
["2021-10-22","04:20:00",28650,28670,28620,28620,146]
["2021-10-22","06:00:00",28530,28530,28530,28530,40]
["2021-10-22","10:40:00",28970,28970,28900,28910,1943]
["2021-10-22","11:20:00",28920,28930,28880,28920,1104]
["2021-10-22","13:00:00",28900,28910,28790,28840,2394]
["2021-10-22","14:40:00",28810,28810,28750,28790,1717]
["2021-10-25","18:00:00",28900,28910,28870,28870,266]
["2021-10-25","19:40:00",28900,28920,28890,28910,284]
["2021-10-25","21:00:00",28920,28920,28910,28910,132]
["2021-10-25","23:20:00",28920,28930,28870,28870,374]
["2021-10-25","02:00:00",28760,28790,28760,28790,176]
["2021-10-25","03:20:00",28760,28790,28760,28780,120]
["2021-10-25","05:00:00",28730,28730,28700,28720,76]
["2021-10-25","09:40:00",28580,28670,28500,28620,2882]
["2021-10-25","11:20:00",28500,28570,28480,28530,1313]
["2021-10-25","13:00:00",28570,28570,28540,28540,741]
["2021-10-26","16:30:00",28640,28660,28630,28650,335]
["2021-10-26","17:40:00",28680,28680,28660,28670,135]
["2021-10-26","18:40:00",28660,28670,28640,28650,97]
["2021-10-26","20:40:00",28660,28660,28660,28660,24]
["2021-10-26","22:40:00",28620,28700,28590,28690,759]
["2021-10-26","00:20:00",28780,28810,28770,28780,274]
["2021-10-26","02:20:00",28870,28870,28850,28850,151]
["2021-10-26","04:20:00",28840,28850,28830,28830,44]
["2021-10-26","05:20:00",28840,28840,28820,28840,88]
["2021-10-26","10:40:00",29140,29150,29100,29100,939]
["2021-10-26","12:40:00",29120,29140,29120,29130,666]
["2021-10-26","14:20:00",29130,29170,29130,29150,1186]
["2021-10-27","16:40:00",29130,29180,29130,29170,609]
["2021-10-27","19:20:00",29170,29170,29160,29170,68]
["2021-10-27","21:00:00",29160,29180,29160,29180,72]
["2021-10-27","22:20:00",29190,29210,29180,29190,393]
["2021-10-27","23:20:00",29230,29250,29210,29210,413]
["2021-10-27","01:20:00",29080,29080,29030,29040,210]
["2021-10-27","03:20:00",29040,29040,29010,29010,81]
["2021-10-27","05:00:00",28970,28980,28970,28980,96]
["2021-10-27","09:40:00",28990,29010,28930,28940,1527]
["2021-10-27","11:20:00",28940,28960,28910,28920,731]
["2021-10-27","12:20:00",28950,28950,28920,28920,434]
["2021-10-28","16:30:00",29010,29020,28990,28990,232]
["2021-10-28","17:00:00",28990,29000,28950,28960,360]
["2021-10-28","20:20:00",28770,28790,28760,28760,356]
["2021-10-28","22:00:00",28750,28760,28710,28720,597]
["2021-10-28","00:00:00",28760,28820,28760,28800,471]
["2021-10-28","01:00:00",28800,28810,28780,28800,160]
["2021-10-28","02:20:00",28840,28850,28840,28840,113]
["2021-10-28","04:20:00",28730,28750,28710,28740,404]
["2021-10-28","09:00:00",28790,28830,28690,28780,4729]
["2021-10-28","10:20:00",28770,28840,28760,28840,1224]
["2021-10-28","12:00:00",28840,28840,28790,28800,251]
["2021-10-28","14:20:00",28870,28870,28850,28860,474]
["2021-10-29","16:40:00",28780,28810,28780,28790,384]
["2021-10-29","19:20:00",28780,28810,28780,28800,249]
["2021-10-29","21:00:00",28790,28800,28780,28800,218]
["2021-10-29","21:40:00",28780,28790,28760,28790,384]
["2021-10-29","01:00:00",28830,28880,28830,28870,186]
["2021-10-29","01:20:00",28870,28870,28850,28850,95]
["2021-10-29","03:20:00",28860,28860,28840,28840,36]
["2021-10-29","08:45:00",28780,28840,28760,28830,1363]
["2021-10-29","09:40:00",28600,28650,28570,28590,2280]
["2021-10-29","11:40:00",28790,28810,28780,28800,411]
["2021-10-29","13:20:00",28920,28930,28840,28840,726]
["2021-11-01","16:30:00",28810,28830,28800,28820,450]
["2021-11-01","18:20:00",28800,28810,28790,28800,170]
["2021-11-01","20:00:00",28730,28750,28730,28740,277]
["2021-11-01","21:20:00",28780,28780,28760,28780,249]
["2021-11-01","00:00:00",28870,28930,28860,28900,451]
["2021-11-01","02:20:00",28970,28980,28960,28970,90]
["2021-11-01","04:00:00",28910,28930,28910,28920,42]
["2021-11-01","05:40:00",29040,29040,29020,29030,62]
["2021-11-01","06:00:00",29060,29060,29060,29060,73]
["2021-11-01","10:20:00",29470,29510,29450,29510,1751]
["2021-11-01","13:20:00",29550,29580,29540,29580,1034]
["2021-11-01","14:20:00",29610,29660,29610,29640,1908]
["2021-11-02","18:00:00",29600,29610,29580,29580,358]
["2021-11-02","19:20:00",29600,29600,29590,29600,123]
["2021-11-02","21:00:00",29610,29610,29580,29590,305]
["2021-11-02","23:40:00",29530,29540,29490,29530,856]
["2021-11-02","01:00:00",29590,29600,29580,29580,330]
["2021-11-02","02:40:00",29520,29520,29480,29490,240]
["2021-11-02","05:00:00",29570,29570,29540,29540,74]
["2021-11-02","05:40:00",29530,29550,29530,29550,68]
["2021-11-02","11:00:00",29560,29570,29540,29560,690]
["2021-11-02","13:00:00",29520,29530,29500,29520,407]
["2021-11-02","13:20:00",29510,29510,29470,29470,500]
["2021-11-02","15:00:00",29490,29510,29480,29500,3906]
["2021-11-04","17:40:00",29470,29470,29430,29430,220]
["2021-11-04","20:00:00",29480,29480,29470,29470,139]
["2021-11-04","22:40:00",29500,29520,29480,29520,395]
["2021-11-04","00:00:00",29530,29540,29520,29520,276]
["2021-11-04","02:20:00",29530,29540,29500,29500,241]
["2021-11-04","04:00:00",29530,29530,29520,29520,146]
["2021-11-04","05:40:00",29510,29520,29500,29510,49]
["2021-11-04","09:40:00",29780,29840,29760,29820,1096]
["2021-11-04","12:00:00",29770,29780,29740,29750,340]
["2021-11-04","13:20:00",29750,29770,29730,29740,596]
["2021-11-04","14:20:00",29730,29750,29720,29730,365]
["2021-11-05","17:20:00",29850,29850,29770,29780,895]
["2021-11-05","19:00:00",29770,29770,29760,29760,106]
["2021-11-05","22:20:00",29730,29730,29680,29680,669]
["2021-11-05","23:00:00",29700,29710,29680,29710,229]
["2021-11-05","01:00:00",29640,29670,29640,29670,238]
["2021-11-05","02:00:00",29640,29660,29640,29660,105]
["2021-11-05","04:40:00",29700,29770,29690,29770,350]
["2021-11-05","09:20:00",29680,29680,29640,29650,1312]
["2021-11-05","11:00:00",29600,29620,29580,29600,656]
["2021-11-05","13:00:00",29570,29570,29540,29560,613]
["2021-11-05","15:00:00",29600,29640,29590,29620,3176]
["2021-11-08","17:40:00",29620,29630,29610,29620,149]
["2021-11-08","19:00:00",29670,29680,29670,29670,177]
["2021-11-08","20:00:00",29700,29720,29690,29710,303]
["2021-11-08","22:40:00",29760,29770,29730,29750,445]
["2021-11-08","00:00:00",29720,29730,29720,29720,238]
["2021-11-08","01:40:00",29700,29700,29680,29680,103]
["2021-11-08","04:00:00",29670,29670,29640,29660,129]
["2021-11-08","09:00:00",29760,29760,29670,29680,1907]
["2021-11-08","10:00:00",29590,29620,29570,29590,701]
["2021-11-08","12:00:00",29580,29600,29580,29580,443]
["2021-11-08","12:40:00",29580,29580,29560,29560,471]
["2021-11-09","16:40:00",29490,29590,29440,29550,2032]
["2021-11-09","18:40:00",29540,29550,29520,29530,170]
["2021-11-09","20:40:00",29590,29600,29590,29590,166]
["2021-11-09","21:40:00",29580,29580,29580,29580,204]
["2021-11-09","23:00:00",29620,29620,29610,29610,140]
["2021-11-09","00:40:00",29610,29630,29600,29620,394]
["2021-11-09","03:20:00",29640,29650,29630,29630,27]
["2021-11-09","04:40:00",29670,29690,29670,29680,97]
["2021-11-09","08:45:00",29720,29740,29640,29650,1282]
["2021-11-09","11:00:00",29500,29550,29480,29540,961]
["2021-11-09","12:20:00",29470,29490,29310,29330,2368]
["2021-11-09","15:00:00",29270,29330,29260,29300,3265]
["2021-11-10","17:40:00",29370,29400,29370,29400,466]
["2021-11-10","19:00:00",29380,29380,29380,29380,47]
["2021-11-10","21:40:00",29390,29390,29360,29380,288]
["2021-11-10","22:00:00",29380,29390,29380,29390,74]
["2021-11-10","00:00:00",29200,29280,29200,29260,1937]
["2021-11-10","03:00:00",29260,29290,29260,29280,166]
["2021-11-10","03:40:00",29240,29250,29230,29230,147]
["2021-11-10","06:00:00",29290,29290,29290,29290,76]
["2021-11-10","10:00:00",29230,29290,29220,29260,954]
["2021-11-10","11:40:00",29130,29140,29090,29120,1478]
["2021-11-10","14:00:00",29130,29140,29110,29120,339]
["2021-11-11","16:40:00",29250,29250,29230,29230,413]
["2021-11-11","18:00:00",29210,29230,29180,29190,452]
["2021-11-11","20:40:00",29150,29160,29140,29150,247]
["2021-11-11","21:40:00",29180,29200,29180,29190,206]
["2021-11-11","00:40:00",29360,29380,29340,29360,435]
["2021-11-11","02:20:00",29310,29310,29300,29310,116]
["2021-11-11","02:40:00",29300,29310,29270,29310,159]
["2021-11-11","04:40:00",29040,29060,29000,29030,667]
["2021-11-11","08:45:00",29050,29070,28970,29020,1970]
["2021-11-11","11:00:00",29310,29340,29300,29320,1016]
["2021-11-11","13:40:00",29220,29250,29220,29240,566]
["2021-11-11","14:40:00",29280,29290,29240,29260,1444]
["2021-11-12","17:40:00",29310,29320,29290,29320,440]
["2021-11-12","19:40:00",29350,29370,29350,29370,161]
["2021-11-12","21:40:00",29380,29390,29370,29390,282]
["2021-11-12","23:20:00",29380,29390,29320,29320,376]
["2021-11-12","01:20:00",29440,29470,29430,29470,396]
["2021-11-12","02:20:00",29410,29440,29400,29440,76]
["2021-11-12","05:20:00",29410,29420,29400,29410,144]
["2021-11-12","09:40:00",29640,29650,29570,29570,1385]
["2021-11-12","10:00:00",29570,29570,29520,29540,1260]
["2021-11-12","11:40:00",29580,29600,29570,29600,271]
["2021-11-12","13:20:00",29570,29590,29560,29560,653]
["2021-11-15","16:40:00",29610,29620,29590,29600,365]
["2021-11-15","18:00:00",29600,29610,29590,29590,256]
["2021-11-15","20:40:00",29610,29610,29610,29610,70]
["2021-11-15","23:00:00",29600,29610,29600,29610,208]
["2021-11-15","00:40:00",29600,29630,29600,29630,164]
["2021-11-15","02:00:00",29710,29720,29700,29710,393]
["2021-11-15","04:20:00",29700,29700,29680,29680,74]
["2021-11-15","08:45:00",29800,29820,29760,29790,1634]
["2021-11-15","10:00:00",29770,29780,29730,29760,755]
["2021-11-15","12:20:00",29710,29740,29700,29740,682]
["2021-11-15","13:00:00",29730,29760,29730,29750,242]
["2021-11-15","14:40:00",29770,29780,29750,29760,1032]
["2021-11-16","19:00:00",29740,29740,29740,29740,104]
["2021-11-16","19:40:00",29750,29750,29740,29750,37]
["2021-11-16","21:20:00",29740,29740,29740,29740,28]
["2021-11-16","22:40:00",29790,29790,29770,29770,122]
["2021-11-16","01:20:00",29740,29760,29740,29760,81]
["2021-11-16","03:40:00",29730,29730,29720,29720,65]
["2021-11-16","05:20:00",29730,29740,29730,29730,51]
["2021-11-16","09:40:00",29710,29790,29700,29760,942]
["2021-11-16","11:40:00",29840,29860,29830,29830,469]
["2021-11-16","12:40:00",29850,29860,29820,29840,565]
["2021-11-16","14:00:00",29790,29800,29770,29790,464]
["2021-11-16","14:20:00",29790,29800,29780,29790,517]
["2021-11-16","14:40:00",29790,29800,29760,29790,1074]
["2021-11-16","15:00:00",29780,29810,29770,29770,2356]
["2021-11-17","16:30:00",29790,29790,29780,29780,191]
["2021-11-17","16:40:00",29780,29790,29770,29780,157]
["2021-11-17","17:00:00",29790,29800,29770,29780,570]
["2021-11-17","17:20:00",29780,29780,29740,29750,304]
["2021-11-17","17:40:00",29750,29760,29720,29740,231]
["2021-11-17","18:00:00",29730,29740,29730,29730,123]
["2021-11-17","18:20:00",29730,29740,29730,29730,109]
["2021-11-17","18:40:00",29730,29770,29730,29770,340]
["2021-11-17","19:00:00",29770,29770,29740,29740,160]
["2021-11-17","19:20:00",29740,29750,29740,29750,129]
["2021-11-17","19:40:00",29750,29770,29750,29770,175]
["2021-11-17","20:00:00",29760,29770,29760,29770,140]
["2021-11-17","20:20:00",29770,29790,29770,29790,226]
["2021-11-17","20:40:00",29780,29790,29780,29790,155]
["2021-11-17","21:00:00",29790,29790,29790,29790,62]
["2021-11-17","21:20:00",29790,29800,29780,29800,128]
["2021-11-17","21:40:00",29790,29800,29790,29790,73]
["2021-11-17","22:00:00",29800,29800,29780,29790,159]
["2021-11-17","22:20:00",29790,29800,29770,29790,225]
["2021-11-17","22:40:00",29790,29800,29780,29800,256]
["2021-11-17","23:00:00",29790,29790,29780,29780,239]
["2021-11-17","23:20:00",29780,29810,29770,29790,662]
["2021-11-17","23:40:00",29790,29800,29770,29790,518]
["2021-11-17","00:00:00",29790,29800,29770,29770,479]
["2021-11-17","00:20:00",29770,29770,29750,29760,465]
["2021-11-17","00:40:00",29770,29770,29750,29760,274]
["2021-11-17","01:00:00",29760,29800,29760,29790,302]
["2021-11-17","01:20:00",29800,29800,29790,29800,235]
["2021-11-17","01:40:00",29800,29800,29790,29800,171]
["2021-11-17","02:00:00",29800,29810,29790,29800,47]
["2021-11-17","02:20:00",29800,29800,29790,29800,71]
["2021-11-17","02:40:00",29810,29840,29810,29830,351]
["2021-11-17","03:00:00",29830,29840,29830,29830,120]
["2021-11-17","03:20:00",29820,29830,29820,29830,80]
["2021-11-17","03:40:00",29830,29840,29830,29840,42]
["2021-11-17","04:00:00",29840,29840,29830,29830,73]
["2021-11-17","04:20:00",29830,29840,29830,29830,42]
["2021-11-17","04:40:00",29830,29830,29820,29830,37]
["2021-11-17","05:00:00",29840,29840,29810,29840,84]
["2021-11-17","05:20:00",29840,29840,29820,29830,99]
["2021-11-17","05:40:00",29830,29830,29810,29830,136]
["2021-11-17","06:00:00",29830,29830,29830,29830,54]
["2021-11-17","08:45:00",29880,29920,29860,29890,1109]
["2021-11-17","09:00:00",29880,29910,29810,29820,1967]
["2021-11-17","09:20:00",29810,29820,29740,29760,1313]
["2021-11-17","09:40:00",29760,29770,29720,29740,1063]
["2021-11-17","10:00:00",29740,29750,29720,29740,456]
["2021-11-17","10:20:00",29730,29750,29710,29710,669]
["2021-11-17","10:40:00",29710,29710,29620,29680,2155]
["2021-11-17","11:00:00",29670,29690,29650,29670,704]
["2021-11-17","11:20:00",29670,29680,29660,29680,358]
["2021-11-17","11:40:00",29670,29680,29660,29670,116]
["2021-11-17","12:00:00",29670,29720,29670,29680,566]
["2021-11-17","12:20:00",29680,29690,29640,29670,1240]
["2021-11-17","12:40:00",29680,29700,29680,29690,848]
["2021-11-17","13:00:00",29680,29710,29680,29700,390]
["2021-11-17","13:20:00",29700,29710,29690,29690,281]
["2021-11-17","13:40:00",29700,29720,29700,29720,805]
["2021-11-17","14:00:00",29720,29730,29720,29730,283]
["2021-11-17","14:20:00",29720,29730,29710,29710,916]
["2021-11-17","14:40:00",29710,29720,29670,29690,1748]
["2021-11-17","15:00:00",29680,29700,29680,29690,2200]
["2021-11-18","16:30:00",29700,29700,29690,29690,375]
["2021-11-18","16:40:00",29690,29720,29690,29710,234]
["2021-11-18","17:00:00",29710,29740,29700,29730,250]
["2021-11-18","17:20:00",29730,29740,29720,29740,145]
["2021-11-18","17:40:00",29740,29740,29730,29730,142]
["2021-11-18","18:00:00",29730,29730,29710,29720,119]
["2021-11-18","18:20:00",29710,29710,29700,29700,90]
["2021-11-18","18:40:00",29710,29710,29700,29710,121]
["2021-11-18","19:00:00",29710,29710,29710,29710,78]
["2021-11-18","19:20:00",29710,29710,29710,29710,84]
["2021-11-18","19:40:00",29710,29710,29710,29710,0]
["2021-11-18","20:00:00",29710,29710,29710,29710,97]
["2021-11-18","20:20:00",29710,29720,29710,29710,110]
["2021-11-18","20:40:00",29710,29710,29710,29710,62]
["2021-11-18","21:00:00",29710,29710,29710,29710,42]
["2021-11-18","21:20:00",29710,29710,29700,29700,160]
["2021-11-18","21:40:00",29700,29700,29680,29690,168]
["2021-11-18","22:00:00",29680,29680,29660,29660,207]
["2021-11-18","22:20:00",29660,29680,29660,29670,126]
["2021-11-18","22:40:00",29670,29670,29660,29670,118]
["2021-11-18","23:00:00",29670,29670,29660,29670,99]
["2021-11-18","23:20:00",29670,29670,29630,29650,344]
["2021-11-18","23:40:00",29650,29660,29580,29590,564]
["2021-11-18","00:00:00",29580,29630,29580,29600,571]
["2021-11-18","00:20:00",29600,29630,29590,29630,216]
["2021-11-18","00:40:00",29640,29650,29600,29620,387]
["2021-11-18","01:00:00",29620,29620,29610,29610,116]
["2021-11-18","01:20:00",29610,29620,29610,29620,89]
["2021-11-18","01:40:00",29630,29640,29630,29640,98]
["2021-11-18","02:00:00",29640,29640,29560,29560,365]
["2021-11-18","02:20:00",29560,29560,29490,29510,857]
["2021-11-18","02:40:00",29520,29520,29480,29500,268]
["2021-11-18","03:00:00",29500,29540,29500,29510,240]
["2021-11-18","03:20:00",29500,29540,29500,29530,107]
["2021-11-18","03:40:00",29530,29550,29520,29550,63]
["2021-11-18","04:00:00",29550,29560,29500,29510,68]
["2021-11-18","04:20:00",29500,29510,29490,29510,201]
["2021-11-18","04:40:00",29510,29520,29510,29520,120]
["2021-11-18","05:00:00",29530,29540,29500,29530,193]
["2021-11-18","05:20:00",29530,29550,29530,29550,132]
["2021-11-18","05:40:00",29540,29560,29540,29550,64]
["2021-11-18","06:00:00",29560,29560,29560,29560,75]
["2021-11-18","08:45:00",29570,29610,29560,29580,1519]
["2021-11-18","09:00:00",29580,29630,29510,29540,2550]
["2021-11-18","09:20:00",29540,29600,29540,29580,1093]
["2021-11-18","09:40:00",29580,29590,29550,29580,635]
["2021-11-18","10:00:00",29580,29580,29510,29540,674]
["2021-11-18","10:20:00",29550,29550,29520,29540,734]
["2021-11-18","10:40:00",29540,29560,29490,29490,1412]
["2021-11-18","11:00:00",29490,29500,29400,29430,2300]
["2021-11-18","11:20:00",29430,29470,29400,29460,1041]
["2021-11-18","11:40:00",29460,29460,29410,29420,493]
["2021-11-18","12:00:00",29420,29420,29380,29390,618]
["2021-11-18","12:20:00",29390,29450,29390,29410,1219]
["2021-11-18","12:40:00",29410,29470,29410,29440,793]
["2021-11-18","13:00:00",29440,29450,29430,29450,359]
["2021-11-18","13:20:00",29440,29470,29440,29470,492]
["2021-11-18","13:40:00",29460,29480,29450,29470,487]
["2021-11-18","14:00:00",29470,29720,29460,29670,6805]
["2021-11-18","14:20:00",29670,29690,29620,29680,2320]
["2021-11-18","14:40:00",29670,29710,29580,29580,2006]
["2021-11-18","15:00:00",29590,29610,29560,29570,2997]
["2021-11-19","16:30:00",29590,29600,29580,29590,215]
["2021-11-19","16:40:00",29590,29610,29590,29600,405]
["2021-11-19","17:00:00",29590,29610,29580,29600,262]
["2021-11-19","17:20:00",29610,29640,29610,29640,354]
["2021-11-19","17:40:00",29650,29680,29640,29680,725]
["2021-11-19","18:00:00",29680,29690,29670,29680,508]
["2021-11-19","18:20:00",29670,29690,29670,29670,265]
["2021-11-19","18:40:00",29670,29670,29650,29650,210]
["2021-11-19","19:00:00",29650,29660,29630,29650,242]
["2021-11-19","19:20:00",29650,29650,29640,29640,86]
["2021-11-19","19:40:00",29640,29640,29620,29630,232]
["2021-11-19","20:00:00",29630,29630,29610,29620,225]
["2021-11-19","20:20:00",29620,29620,29610,29620,25]
["2021-11-19","20:40:00",29620,29630,29620,29620,72]
["2021-11-19","21:00:00",29610,29610,29600,29610,162]
["2021-11-19","21:20:00",29610,29610,29600,29600,139]
["2021-11-19","21:40:00",29600,29600,29580,29580,403]
["2021-11-19","22:00:00",29580,29590,29580,29590,54]
["2021-11-19","22:20:00",29600,29600,29580,29600,173]
["2021-11-19","22:40:00",29590,29590,29570,29580,307]
["2021-11-19","23:00:00",29590,29600,29580,29600,171]
["2021-11-19","23:20:00",29600,29600,29540,29570,426]
["2021-11-19","23:40:00",29580,29590,29560,29560,310]
["2021-11-19","00:00:00",29560,29580,29440,29440,691]
["2021-11-19","00:20:00",29440,29500,29430,29480,547]
["2021-11-19","00:40:00",29490,29510,29470,29510,401]
["2021-11-19","01:00:00",29510,29540,29500,29530,257]
["2021-11-19","01:20:00",29540,29580,29530,29580,278]
["2021-11-19","01:40:00",29580,29600,29580,29580,182]
["2021-11-19","02:00:00",29580,29610,29580,29600,111]
["2021-11-19","02:20:00",29600,29610,29600,29600,135]
["2021-11-19","02:40:00",29590,29600,29570,29580,218]
["2021-11-19","03:00:00",29570,29590,29570,29570,103]
["2021-11-19","03:20:00",29570,29580,29570,29580,46]
["2021-11-19","03:40:00",29580,29590,29580,29580,53]
["2021-11-19","04:00:00",29580,29600,29570,29570,104]
["2021-11-19","04:20:00",29560,29560,29520,29550,87]
["2021-11-19","04:40:00",29560,29570,29560,29570,77]
["2021-11-19","05:00:00",29580,29590,29570,29580,83]
["2021-11-19","05:20:00",29590,29610,29580,29590,56]
["2021-11-19","05:40:00",29580,29610,29580,29590,107]
["2021-11-19","06:00:00",29610,29610,29610,29610,55]
["2021-11-19","08:45:00",29590,29640,29580,29600,1082]
["2021-11-19","09:00:00",29590,29740,29580,29670,3373]
["2021-11-19","09:20:00",29660,29690,29620,29670,1361]
["2021-11-19","09:40:00",29670,29690,29650,29680,691]
["2021-11-19","10:00:00",29680,29680,29610,29660,1119]
["2021-11-19","10:20:00",29660,29690,29640,29680,429]
["2021-11-19","10:40:00",29680,29730,29660,29710,1091]
["2021-11-19","11:00:00",29720,29760,29710,29710,1064]
["2021-11-19","11:20:00",29710,29750,29710,29750,530]
["2021-11-19","11:40:00",29760,29770,29740,29750,642]
["2021-11-19","12:00:00",29750,29760,29740,29760,320]
["2021-11-19","12:20:00",29750,29760,29710,29740,553]
["2021-11-19","12:40:00",29740,29750,29720,29750,347]
["2021-11-19","13:00:00",29750,29750,29730,29730,363]
["2021-11-19","13:20:00",29740,29740,29730,29740,312]
["2021-11-19","13:40:00",29750,29760,29750,29750,307]
["2021-11-19","14:00:00",29750,29750,29700,29700,1145]
["2021-11-19","14:20:00",29700,29730,29700,29730,822]
["2021-11-19","14:40:00",29730,29760,29730,29760,1960]
["2021-11-19","15:00:00",29760,29780,29740,29780,2289]
["2021-11-22","16:30:00",29750,29760,29750,29760,328]
["2021-11-22","16:40:00",29750,29770,29750,29750,371]
["2021-11-22","17:00:00",29750,29750,29740,29750,400]
["2021-11-22","17:20:00",29750,29770,29750,29760,128]
["2021-11-22","17:40:00",29760,29770,29750,29760,221]
["2021-11-22","18:00:00",29770,29780,29760,29760,165]
["2021-11-22","18:20:00",29760,29760,29620,29630,1507]
["2021-11-22","18:40:00",29630,29660,29580,29600,1424]
["2021-11-22","19:00:00",29600,29600,29490,29520,1681]
["2021-11-22","19:20:00",29520,29590,29510,29590,658]
["2021-11-22","19:40:00",29590,29600,29570,29590,635]
["2021-11-22","20:00:00",29600,29610,29560,29580,462]
["2021-11-22","20:20:00",29580,29580,29520,29530,354]
["2021-11-22","20:40:00",29520,29550,29520,29530,479]
["2021-11-22","21:00:00",29530,29540,29500,29520,355]
["2021-11-22","21:20:00",29520,29550,29520,29530,191]
["2021-11-22","21:40:00",29520,29520,29470,29500,545]
["2021-11-22","22:00:00",29510,29530,29500,29500,401]
["2021-11-22","22:20:00",29500,29550,29500,29550,527]
["2021-11-22","22:40:00",29560,29580,29560,29570,312]
["2021-11-22","23:00:00",29560,29640,29540,29630,967]
["2021-11-22","23:20:00",29630,29630,29570,29590,703]
["2021-11-22","23:40:00",29590,29630,29580,29630,615]
["2021-11-22","00:00:00",29620,29630,29570,29590,680]
["2021-11-22","00:20:00",29590,29600,29560,29570,519]
["2021-11-22","00:40:00",29570,29600,29570,29590,284]
["2021-11-22","01:00:00",29580,29620,29580,29610,203]
["2021-11-22","01:20:00",29610,29620,29600,29620,256]
["2021-11-22","01:40:00",29610,29610,29590,29600,90]
["2021-11-22","02:00:00",29600,29620,29600,29610,95]
["2021-11-22","02:20:00",29610,29660,29610,29660,187]
["2021-11-22","02:40:00",29660,29680,29650,29660,155]
["2021-11-22","03:00:00",29660,29680,29630,29640,150]
["2021-11-22","03:20:00",29640,29640,29580,29590,305]
["2021-11-22","03:40:00",29580,29620,29570,29620,116]
["2021-11-22","04:00:00",29620,29630,29620,29620,53]
["2021-11-22","04:20:00",29620,29620,29600,29620,93]
["2021-11-22","04:40:00",29620,29630,29620,29620,81]
["2021-11-22","05:00:00",29620,29630,29610,29610,66]
["2021-11-22","05:20:00",29610,29620,29610,29620,37]
["2021-11-22","05:40:00",29610,29610,29600,29610,48]
["2021-11-22","06:00:00",29610,29610,29610,29610,114]
["2021-11-22","08:45:00",29630,29640,29580,29600,941]
["2021-11-22","09:00:00",29610,29640,29540,29580,2186]
["2021-11-22","09:20:00",29590,29610,29530,29570,933]
["2021-11-22","09:40:00",29570,29660,29570,29620,959]
["2021-11-22","10:00:00",29620,29660,29610,29640,709]
["2021-11-22","10:20:00",29630,29680,29620,29680,679]
["2021-11-22","10:40:00",29670,29690,29650,29660,501]
["2021-11-22","11:00:00",29660,29670,29640,29670,378]
["2021-11-22","11:20:00",29660,29690,29650,29690,313]
["2021-11-22","11:40:00",29690,29690,29660,29670,159]
["2021-11-22","12:00:00",29670,29710,29660,29690,431]
["2021-11-22","12:20:00",29700,29700,29680,29680,482]
["2021-11-22","12:40:00",29680,29700,29680,29690,253]
["2021-11-22","13:00:00",29700,29740,29700,29740,492]
["2021-11-22","13:20:00",29740,29820,29720,29790,2072]
["2021-11-22","13:40:00",29790,29800,29770,29770,395]
["2021-11-22","14:00:00",29770,29790,29760,29770,773]
["2021-11-22","14:20:00",29770,29790,29760,29770,420]
["2021-11-22","14:40:00",29770,29800,29770,29790,607]
["2021-11-22","15:00:00",29790,29800,29760,29790,1676]
["2021-11-24","16:30:00",29820,29820,29800,29800,260]
["2021-11-24","16:40:00",29790,29790,29770,29770,178]
["2021-11-24","17:00:00",29770,29790,29760,29790,447]
["2021-11-24","17:20:00",29780,29800,29750,29790,421]
["2021-11-24","17:40:00",29780,29780,29750,29750,217]
["2021-11-24","18:00:00",29750,29760,29740,29750,299]
["2021-11-24","18:20:00",29750,29780,29750,29760,227]
["2021-11-24","18:40:00",29760,29760,29740,29750,122]
["2021-11-24","19:00:00",29760,29770,29750,29760,125]
["2021-11-24","19:20:00",29760,29760,29740,29750,111]
["2021-11-24","19:40:00",29750,29760,29750,29760,83]
["2021-11-24","20:00:00",29760,29770,29760,29760,62]
["2021-11-24","20:20:00",29770,29780,29760,29780,129]
["2021-11-24","20:40:00",29780,29790,29720,29740,538]
["2021-11-24","21:00:00",29740,29750,29730,29730,228]
["2021-11-24","21:20:00",29730,29730,29700,29730,254]
["2021-11-24","21:40:00",29730,29750,29730,29750,425]
["2021-11-24","22:00:00",29750,29750,29710,29730,282]
["2021-11-24","22:20:00",29720,29740,29720,29740,177]
["2021-11-24","22:40:00",29730,29760,29730,29740,279]
["2021-11-24","23:00:00",29740,29810,29740,29800,1049]
["2021-11-24","23:20:00",29800,29860,29800,29850,999]
["2021-11-24","23:40:00",29850,29880,29840,29870,823]
["2021-11-24","00:00:00",29870,29890,29870,29890,469]
["2021-11-24","00:20:00",29880,29920,29880,29900,446]
["2021-11-24","00:40:00",29900,29900,29880,29880,385]
["2021-11-24","01:00:00",29880,29880,29850,29850,341]
["2021-11-24","01:20:00",29850,29860,29830,29840,268]
["2021-11-24","01:40:00",29840,29840,29680,29720,1088]
["2021-11-24","02:00:00",29710,29730,29690,29710,660]
["2021-11-24","02:20:00",29710,29750,29700,29750,308]
["2021-11-24","02:40:00",29750,29770,29740,29750,209]
["2021-11-24","03:00:00",29750,29760,29740,29760,158]
["2021-11-24","03:20:00",29760,29770,29760,29760,102]
["2021-11-24","03:40:00",29750,29770,29750,29770,96]
["2021-11-24","04:00:00",29760,29790,29760,29780,169]
["2021-11-24","04:20:00",29780,29790,29770,29790,81]
["2021-11-24","04:40:00",29790,29820,29790,29820,176]
["2021-11-24","05:00:00",29820,29840,29810,29830,138]
["2021-11-24","05:20:00",29840,29840,29810,29810,159]
["2021-11-24","05:40:00",29810,29810,29700,29700,194]
["2021-11-24","06:00:00",29680,29680,29680,29680,85]
["2021-11-24","08:45:00",29670,29680,29640,29660,1101]
["2021-11-24","09:00:00",29650,29740,29630,29690,2289]
["2021-11-24","09:20:00",29680,29690,29540,29560,2666]
["2021-11-24","09:40:00",29560,29580,29540,29570,1104]
["2021-11-24","10:00:00",29580,29610,29550,29590,948]
["2021-11-24","10:20:00",29590,29600,29550,29570,783]
["2021-11-24","10:40:00",29570,29570,29540,29550,499]
["2021-11-24","11:00:00",29550,29550,29440,29440,2914]
["2021-11-24","11:20:00",29440,29460,29420,29450,987]
["2021-11-24","11:40:00",29450,29450,29430,29440,310]
["2021-11-24","12:00:00",29430,29430,29310,29370,2761]
["2021-11-24","12:20:00",29370,29410,29360,29390,1097]
["2021-11-24","12:40:00",29390,29400,29350,29350,841]
["2021-11-24","13:00:00",29350,29360,29230,29250,2865]
["2021-11-24","13:20:00",29250,29290,29220,29270,2426]
["2021-11-24","13:40:00",29280,29280,29210,29220,1937]
["2021-11-24","14:00:00",29220,29260,29200,29230,2273]
["2021-11-24","14:20:00",29230,29310,29230,29290,1853]
["2021-11-24","14:40:00",29290,29330,29280,29290,1777]
["2021-11-24","15:00:00",29290,29370,29290,29370,3937]
["2021-11-25","16:30:00",29370,29370,29310,29330,489]
["2021-11-25","16:40:00",29340,29350,29310,29320,639]
["2021-11-25","17:00:00",29320,29360,29310,29360,1059]
["2021-11-25","17:20:00",29360,29390,29330,29380,837]
["2021-11-25","17:40:00",29390,29420,29380,29410,621]
["2021-11-25","18:00:00",29410,29410,29350,29380,347]
["2021-11-25","18:20:00",29390,29390,29350,29360,230]
["2021-11-25","18:40:00",29360,29360,29260,29280,986]
["2021-11-25","19:00:00",29280,29340,29280,29340,428]
["2021-11-25","19:20:00",29340,29340,29310,29310,204]
["2021-11-25","19:40:00",29300,29320,29270,29270,347]
["2021-11-25","20:00:00",29270,29310,29260,29310,261]
["2021-11-25","20:20:00",29310,29320,29300,29320,326]
["2021-11-25","20:40:00",29330,29350,29320,29320,311]
["2021-11-25","21:00:00",29330,29350,29310,29330,248]
["2021-11-25","21:20:00",29320,29330,29310,29330,179]
["2021-11-25","21:40:00",29340,29340,29310,29320,123]
["2021-11-25","22:00:00",29320,29330,29310,29320,217]
["2021-11-25","22:20:00",29320,29350,29300,29300,281]
["2021-11-25","22:40:00",29300,29310,29250,29260,423]
["2021-11-25","23:00:00",29260,29270,29240,29250,403]
["2021-11-25","23:20:00",29250,29320,29230,29280,738]
["2021-11-25","23:40:00",29270,29290,29220,29250,983]
["2021-11-25","00:00:00",29250,29320,29240,29300,780]
["2021-11-25","00:20:00",29290,29340,29290,29340,510]
["2021-11-25","00:40:00",29340,29340,29300,29340,368]
["2021-11-25","01:00:00",29330,29380,29330,29370,637]
["2021-11-25","01:20:00",29370,29400,29360,29360,249]
["2021-11-25","01:40:00",29360,29380,29360,29360,107]
["2021-11-25","02:00:00",29360,29380,29360,29360,124]
["2021-11-25","02:20:00",29360,29380,29360,29380,85]
["2021-11-25","02:40:00",29380,29400,29380,29390,105]
["2021-11-25","03:00:00",29400,29420,29400,29420,238]
["2021-11-25","03:20:00",29410,29410,29400,29400,48]
["2021-11-25","03:40:00",29400,29400,29380,29380,100]
["2021-11-25","04:00:00",29380,29410,29330,29380,399]
["2021-11-25","04:20:00",29370,29380,29350,29350,67]
["2021-11-25","04:40:00",29350,29400,29350,29390,121]
["2021-11-25","05:00:00",29390,29430,29370,29420,151]
["2021-11-25","05:20:00",29430,29430,29400,29420,94]
["2021-11-25","05:40:00",29420,29450,29420,29450,195]
["2021-11-25","06:00:00",29460,29460,29460,29460,54]
["2021-11-25","08:45:00",29470,29500,29440,29440,1325]
["2021-11-25","09:00:00",29440,29510,29440,29500,2028]
["2021-11-25","09:20:00",29490,29530,29470,29510,1023]
["2021-11-25","09:40:00",29510,29560,29500,29540,1030]
["2021-11-25","10:00:00",29550,29580,29540,29560,909]
["2021-11-25","10:20:00",29560,29560,29480,29490,866]
["2021-11-25","10:40:00",29500,29540,29480,29530,706]
["2021-11-25","11:00:00",29540,29560,29520,29520,709]
["2021-11-25","11:20:00",29520,29520,29500,29500,503]
["2021-11-25","11:40:00",29510,29510,29500,29510,250]
["2021-11-25","12:00:00",29510,29550,29510,29540,383]
["2021-11-25","12:20:00",29540,29560,29530,29530,673]
["2021-11-25","12:40:00",29530,29550,29530,29530,559]
["2021-11-25","13:00:00",29530,29550,29520,29540,205]
["2021-11-25","13:20:00",29540,29540,29520,29520,238]
["2021-11-25","13:40:00",29520,29540,29520,29530,220]
["2021-11-25","14:00:00",29530,29560,29520,29550,496]
["2021-11-25","14:20:00",29540,29560,29530,29530,562]
["2021-11-25","14:40:00",29530,29540,29510,29510,775]
["2021-11-25","15:00:00",29510,29550,29500,29520,2325]
["2021-11-26","16:30:00",29520,29520,29500,29510,291]
["2021-11-26","16:40:00",29520,29520,29510,29510,71]
["2021-11-26","17:00:00",29510,29510,29490,29500,336]
["2021-11-26","17:20:00",29490,29520,29490,29490,254]
["2021-11-26","17:40:00",29500,29510,29500,29510,142]
["2021-11-26","18:00:00",29520,29520,29490,29500,104]
["2021-11-26","18:20:00",29500,29500,29500,29500,132]
["2021-11-26","18:40:00",29500,29500,29490,29490,196]
["2021-11-26","19:00:00",29480,29480,29470,29480,110]
["2021-11-26","19:20:00",29480,29480,29470,29470,95]
["2021-11-26","19:40:00",29470,29470,29460,29470,80]
["2021-11-26","20:00:00",29480,29490,29470,29470,126]
["2021-11-26","20:20:00",29470,29470,29470,29470,49]
["2021-11-26","20:40:00",29470,29480,29470,29480,60]
["2021-11-26","21:00:00",29480,29480,29480,29480,35]
["2021-11-26","21:20:00",29480,29480,29470,29480,113]
["2021-11-26","21:40:00",29480,29480,29470,29470,29]
["2021-11-26","22:00:00",29470,29480,29470,29470,110]
["2021-11-26","22:20:00",29470,29470,29470,29470,22]
["2021-11-26","22:40:00",29460,29460,29450,29460,113]
["2021-11-26","23:00:00",29460,29470,29450,29450,92]
["2021-11-26","23:20:00",29460,29470,29460,29470,103]
["2021-11-26","23:40:00",29480,29490,29480,29490,132]
["2021-11-26","00:00:00",29490,29500,29490,29490,77]
["2021-11-26","00:20:00",29490,29510,29490,29510,81]
["2021-11-26","00:40:00",29510,29510,29490,29500,109]
["2021-11-26","01:00:00",29500,29510,29500,29510,24]
["2021-11-26","01:20:00",29500,29500,29500,29500,55]
["2021-11-26","01:40:00",29510,29510,29500,29510,53]
["2021-11-26","02:00:00",29510,29510,29500,29510,47]
["2021-11-26","02:20:00",29510,29510,29490,29500,16]
["2021-11-26","02:40:00",29500,29510,29500,29500,75]
["2021-11-26","03:00:00",29500,29500,29470,29470,98]
["2021-11-26","03:20:00",29470,29470,29470,29470,0]
["2021-11-26","03:40:00",29480,29480,29480,29480,4]
["2021-11-26","04:00:00",29480,29480,29480,29480,0]
["2021-11-26","04:20:00",29480,29480,29480,29480,2]
["2021-11-26","04:40:00",29490,29490,29490,29490,4]
["2021-11-26","05:00:00",29490,29490,29490,29490,1]
["2021-11-26","05:20:00",29490,29490,29490,29490,6]
["2021-11-26","05:40:00",29480,29490,29480,29490,10]
["2021-11-26","06:00:00",29510,29510,29510,29510,34]
["2021-11-26","08:45:00",29420,29430,29320,29330,1449]
["2021-11-26","09:00:00",29340,29340,29070,29080,6597]
["2021-11-26","09:20:00",29090,29090,28980,29000,4283]
["2021-11-26","09:40:00",28990,29000,28910,28950,2849]
["2021-11-26","10:00:00",28950,28960,28820,28840,2603]
["2021-11-26","10:20:00",28840,28980,28830,28830,3242]
["2021-11-26","10:40:00",28830,28890,28780,28850,2810]
["2021-11-26","11:00:00",28860,28870,28750,28800,2098]
["2021-11-26","11:20:00",28800,28810,28750,28760,1875]
["2021-11-26","11:40:00",28770,28800,28670,28690,1934]
["2021-11-26","12:00:00",28700,28720,28650,28710,1691]
["2021-11-26","12:20:00",28710,28710,28630,28640,3350]
["2021-11-26","12:40:00",28640,28670,28600,28640,3333]
["2021-11-26","13:00:00",28640,28670,28600,28610,2225]
["2021-11-26","13:20:00",28620,28760,28620,28730,3880]
["2021-11-26","13:40:00",28730,28730,28640,28690,2286]
["2021-11-26","14:00:00",28680,28680,28640,28640,1215]
["2021-11-26","14:20:00",28650,28680,28640,28670,1456]
["2021-11-26","14:40:00",28660,28770,28660,28750,3768]
["2021-11-26","15:00:00",28750,28790,28680,28790,5886]
["2021-11-29","16:30:00",28560,28670,28530,28610,2149]
["2021-11-29","16:40:00",28610,28610,28520,28560,2257]
["2021-11-29","17:00:00",28560,28580,28460,28490,4379]
["2021-11-29","17:20:00",28480,28540,28430,28510,3264]
["2021-11-29","17:40:00",28510,28620,28510,28610,2566]
["2021-11-29","18:00:00",28610,28620,28510,28520,1559]
["2021-11-29","18:20:00",28540,28570,28500,28550,1200]
["2021-11-29","18:40:00",28560,28590,28530,28530,1063]
["2021-11-29","19:00:00",28530,28620,28530,28580,961]
["2021-11-29","19:20:00",28580,28640,28580,28590,691]
["2021-11-29","19:40:00",28590,28590,28530,28570,596]
["2021-11-29","20:00:00",28570,28640,28560,28620,920]
["2021-11-29","20:20:00",28620,28630,28550,28580,791]
["2021-11-29","20:40:00",28570,28590,28540,28540,488]
["2021-11-29","21:00:00",28540,28610,28540,28600,473]
["2021-11-29","21:20:00",28600,28600,28560,28580,425]
["2021-11-29","21:40:00",28570,28600,28540,28540,352]
["2021-11-29","22:00:00",28550,28580,28530,28530,486]
["2021-11-29","22:20:00",28530,28560,28510,28530,390]
["2021-11-29","22:40:00",28520,28520,28470,28500,617]
["2021-11-29","23:00:00",28500,28550,28500,28520,513]
["2021-11-29","23:20:00",28520,28590,28520,28540,933]
["2021-11-29","23:40:00",28540,28550,28400,28450,2209]
["2021-11-29","00:00:00",28440,28440,28340,28370,1597]
["2021-11-29","00:20:00",28370,28430,28370,28400,1051]
["2021-11-29","00:40:00",28400,28410,28330,28360,1784]
["2021-11-29","01:00:00",28350,28390,28230,28250,2881]
["2021-11-29","01:20:00",28240,28260,28210,28250,1306]
["2021-11-29","01:40:00",28250,28250,28120,28150,1783]
["2021-11-29","02:00:00",28150,28230,28150,28160,628]
["2021-11-29","02:20:00",28160,28280,28160,28270,682]
["2021-11-29","02:40:00",28270,28270,28110,28150,1087]
["2021-11-29","03:00:00",28160,28170,28010,28030,1050]
["2021-11-29","03:20:00",28030,28030,27920,27980,612]
["2021-11-29","03:40:00",27970,28060,27960,28040,223]
["2021-11-29","04:00:00",28040,28040,27970,27970,167]
["2021-11-29","04:20:00",27960,27960,27510,27690,892]
["2021-11-29","04:40:00",27710,27720,27520,27620,317]
["2021-11-29","05:00:00",27610,27680,27530,27630,276]
["2021-11-29","05:20:00",27630,27880,27630,27850,145]
["2021-11-29","05:40:00",27900,27940,27860,27930,137]
["2021-11-29","06:00:00",27850,27850,27850,27850,73]
["2021-11-29","08:45:00",28320,28370,28230,28320,3809]
["2021-11-29","09:00:00",28320,28570,28310,28540,7036]
["2021-11-29","09:20:00",28540,28570,28410,28490,3602]
["2021-11-29","09:40:00",28490,28530,28400,28490,2212]
["2021-11-29","10:00:00",28500,28590,28480,28480,2426]
["2021-11-29","10:20:00",28490,28560,28470,28540,1889]
["2021-11-29","10:40:00",28530,28770,28530,28740,3640]
["2021-11-29","11:00:00",28730,28780,28670,28750,2621]
["2021-11-29","11:20:00",28760,28790,28710,28750,1415]
["2021-11-29","11:40:00",28740,28750,28570,28600,1874]
["2021-11-29","12:00:00",28600,28650,28470,28510,1674]
["2021-11-29","12:20:00",28510,28610,28490,28590,1648]
["2021-11-29","12:40:00",28590,28640,28570,28580,1003]
["2021-11-29","13:00:00",28580,28610,28540,28540,988]
["2021-11-29","13:20:00",28530,28540,28450,28460,1537]
["2021-11-29","13:40:00",28470,28480,28290,28390,3389]
["2021-11-29","14:00:00",28400,28430,28240,28250,3177]
["2021-11-29","14:20:00",28250,28340,28170,28240,4569]
["2021-11-29","14:40:00",28240,28360,28180,28270,4260]
["2021-11-29","15:00:00",28260,28320,28220,28220,7414]

{"sheet":"日中日足","index":10,"n_rows":384,"n_cols":6,"rows_kept":384,"cut":false,"hidden":false,"merged":[]}
["日付","始値","高値","安値","終値","出来高"]
["2020-12-01",26520,26670,26370,26390,25789]
["2020-12-02",26790,26980,26700,26880,21241]
["2020-12-03",26880,26900,26720,26830,16235]
["2020-12-04",26820,26860,26770,26830,13267]
["2020-12-07",26750,26870,26730,26820,13438]
["2020-12-08",26550,26552,26330,26430,27688]
["2020-12-09",26460,26570,26350,26570,28794]
["2020-12-10",26840,26920,26510,26600,14090]
["2020-12-11",26630,26730,26570,26680,13263]
["2020-12-14",26570,26580,26380,26510,15636]
["2020-12-15",26730,26770,26660,26680,10715]
["2020-12-16",26630,26780,26610,26780,7795]
["2020-12-17",26670,26750,26670,26740,8080]
["2020-12-18",26780,26810,26720,26740,5475]
["2020-12-21",26740,26830,26650,26650,8474]
["2020-12-22",26560,26570,26160,26530,28808]
["2020-12-23",26370,26550,26370,26510,11749]
["2020-12-24",26530,26700,26500,26640,9746]
["2020-12-25",26640,26650,26590,26600,2497]
["2020-12-28",26640,26640,26620,26630,530]
["2020-12-29",26810,26930,26770,26880,6235]
["2020-12-30",27530,27690,27450,27500,16627]
["2021-01-04",27510,27590,27450,27450,8209]
["2021-01-05",27370,27440,27030,27100,16588]
["2021-01-06",27110,27190,26940,27190,17115]
["2021-01-07",27080,27450,26920,27330,24419]
["2021-01-08",27530,27620,27380,27580,17370]
["2021-01-12",28150,28270,28000,28180,21127]
["2021-01-13",28190,28220,28080,28130,12865]
["2021-01-14",28450,28490,28350,28420,11030]
["2021-01-15",28800,28950,28770,28850,16212]
["2021-01-18",28490,28570,28140,28370,20441]
["2021-01-19",28180,28340,28140,28320,5832]
["2021-01-20",28700,28770,28540,28700,16709]
["2021-01-21",28530,28680,28490,28670,10025]
["2021-01-22",28710,28740,28500,28600,11132]
["2021-01-25",28590,28650,28390,28630,15787]
["2021-01-26",28790,28820,28470,28720,23224]
["2021-01-27",28570,28750,28530,28750,15431]
["2021-01-28",28640,28640,28230,28230,30630]
["2021-01-29",28050,28520,27810,28440,36969]
["2021-02-01",27670,28070,27600,27820,37298]
["2021-02-02",28140,28290,28050,28250,19068]
["2021-02-03",28290,28480,28260,28470,12631]
["2021-02-04",28640,28720,28530,28560,12274]
["2021-02-05",28390,28600,28370,28590,13637]
["2021-02-08",28770,28900,28710,28720,14641]
["2021-02-09",29340,29530,29270,29430,15395]
["2021-02-10",29470,29500,29350,29400,9886]
["2021-02-12",29440,29470,29160,29300,17173]
["2021-02-15",29400,29610,29300,29590,10794]
["2021-02-16",30140,30280,30050,30230,11172]
["2021-02-17",30550,30590,30380,30410,16299]
["2021-02-18",30370,30440,30140,30420,17355]
["2021-02-19",30200,30230,29880,30070,24050]
["2021-02-22",30070,30320,30010,30180,16514]
["2021-02-24",30100,30170,29970,30060,13530]
["2021-02-25",29690,30110,29680,30100,22136]
["2021-02-26",30180,30220,29520,29560,25237]
["2021-03-01",29260,29490,29130,29350,34848]
["2021-03-02",29630,29900,29480,29850,15912]
["2021-03-03",29500,29640,29330,29550,14311]
["2021-03-04",29680,29770,29380,29380,21514]
["2021-03-05",29040,29297,28780,28930,36713]
["2021-03-08",28740,29170,28600,29150,27164]
["2021-03-09",28710,29100,28560,28820,39047]
["2021-03-10",29010,29284,28930,29250,22839]
["2021-03-11",29020,29200,28970,29150,19765]
["2021-03-12",29140,29200,29070,29100,10085]
["2021-03-15",29490,29530,29340,29530,17334]
["2021-03-16",29530,29650,29410,29650,11417]
["2021-03-17",29750,29770,29650,29670,9987]
["2021-03-18",29720,29860,29660,29850,10403]
["2021-03-19",30020,30050,29720,29750,18724]
["2021-03-22",29550,29630,28930,29330,30608]
["2021-03-23",28920,29220,28730,29110,16704]
["2021-03-24",28830,28930,28620,28630,17164]
["2021-03-25",28180,28510,28120,28300,17780]
["2021-03-26",28600,28910,28480,28910,21561]
["2021-03-29",29070,29460,29040,29440,14220]
["2021-03-30",29200,29410,29150,29330,11923]
["2021-03-31",29480,29540,29310,29310,12802]
["2021-04-01",29230,29440,29180,29370,9546]
["2021-04-02",29450,29720,29440,29700,8881]
["2021-04-05",29940,30100,29910,29980,5850]
["2021-04-06",30070,30250,30030,30250,5142]
["2021-04-07",29730,29840,29620,29630,9970]
["2021-04-08",29710,29710,29550,29660,9958]
["2021-04-09",29630,29730,29550,29720,8424]
["2021-04-12",29760,29950,29750,29930,5937]
["2021-04-13",29580,29660,29530,29570,6261]
["2021-04-14",29770,29850,29560,29820,8815]
["2021-04-15",29640,29740,29580,29590,7532]
["2021-04-16",29670,29770,29670,29760,6044]
["2021-04-19",29750,29800,29700,29800,5356]
["2021-04-20",29690,29700,29190,29310,11882]
["2021-04-21",29140,29140,28510,28610,21970]
["2021-04-22",28580,28910,28490,28870,16290]
["2021-04-23",29200,29210,28850,28900,14402]
["2021-04-26",29010,29310,28860,29220,10983]
["2021-04-27",29160,29280,29130,29190,7474]
["2021-04-28",29000,29070,28830,29000,8847]
["2021-04-30",29040,29090,28900,28920,6746]
["2021-05-06",28910,28960,28800,28860,8564]
["2021-05-07",29400,29410,29190,29380,11248]
["2021-05-10",29370,29420,29270,29410,11072]
["2021-05-11",29530,29560,29240,29270,9604]
["2021-05-12",28620,28700,28260,28580,29179]
["2021-05-13",28250,28320,27660,27690,29700]
["2021-05-14",27370,27760,27130,27710,31112]
["2021-05-17",27970,28320,27930,28280,13876]
["2021-05-18",27780,27820,27640,27800,13287]
["2021-05-19",28440,28440,28080,28090,11711]
["2021-05-20",27940,28030,27600,27950,25378]
["2021-05-21",28070,28330,27870,28210,13014]
["2021-05-24",28360,28480,28250,28390,11413]
["2021-05-25",28390,28540,28330,28500,6385]
["2021-05-26",28580,28610,28350,28410,9019]
["2021-05-27",28600,28640,28540,28620,7244]
["2021-05-28",28530,28880,28500,28880,11161]
["2021-05-31",29090,29150,29010,29030,8330]
["2021-06-01",28970,29040,28870,28930,4605]
["2021-06-02",28800,28980,28730,28760,17978]
["2021-06-03",28880,28960,28830,28860,12595]
["2021-06-04",29010,29070,28840,28980,16129]
["2021-06-07",28960,29160,28920,29140,13229]
["2021-06-08",29010,29160,28940,29150,20791]
["2021-06-09",29070,29126,28950,28970,15557]
["2021-06-10",28870,28930,28760,28830,9853]
["2021-06-11",28860,29110,28840,28910,11394]
["2021-06-14",28910,29020,28880,29020,6830]
["2021-06-15",29150,29270,29090,29240,7509]
["2021-06-16",29410,29410,29290,29290,7538]
["2021-06-17",29250,29390,29120,29320,11588]
["2021-06-18",29040,29160,28940,29130,14686]
["2021-06-21",28920,28920,28420,28420,21961]
["2021-06-22",28090,28710,28080,28710,21464]
["2021-06-23",28680,28860,28590,28790,15830]
["2021-06-24",28810,28810,28670,28730,10642]
["2021-06-25",28800,28990,28790,28990,8634]
["2021-06-28",28980,29030,28960,28990,6245]
["2021-06-29",28980,29010,28860,28870,7186]
["2021-06-30",28840,28890,28790,28860,7980]
["2021-07-01",28740,28790,28530,28770,14819]
["2021-07-02",28730,28780,28560,28750,11260]
["2021-07-05",28780,28820,28720,28730,7219]
["2021-07-06",28530,28650,28490,28640,4656]
["2021-07-07",28630,28630,28240,28340,15282]
["2021-07-08",28420,28470,28280,28330,12228]
["2021-07-09",27880,27890,27480,27740,37199]
["2021-07-12",28110,28560,28090,28510,19016]
["2021-07-13",28490,28680,28380,28680,12061]
["2021-07-14",28660,28690,28480,28510,14796]
["2021-07-15",28550,28670,28510,28520,9508]
["2021-07-16",28120,28260,27990,28020,17342]
["2021-07-19",27960,28100,27700,27710,15098]
["2021-07-20",27570,27630,27060,27270,35373]
["2021-07-21",27490,27800,27310,27740,25172]
["2021-07-26",27630,27970,27580,27910,14650]
["2021-07-27",27790,27970,27640,27950,14778]
["2021-07-28",27660,27840,27350,27500,26364]
["2021-07-29",27560,27890,27550,27760,13022]
["2021-07-30",27900,27930,27730,27750,9943]
["2021-08-02",27370,27600,27310,27490,14191]
["2021-08-03",27780,27820,27470,27540,11789]
["2021-08-04",27590,27680,27410,27640,12277]
["2021-08-05",27580,27600,27430,27490,9929]
["2021-08-06",27710,27840,27650,27840,8293]
["2021-08-10",27830,27950,27800,27870,7293]
["2021-08-11",27890,27990,27860,27990,8028]
["2021-08-12",28070,28240,28040,28220,9978]
["2021-08-13",28010,28110,27910,28110,6237]
["2021-08-16",27980,28070,27830,27830,7017]
["2021-08-17",27530,27680,27420,27660,13483]
["2021-08-18",27300,27460,27250,27420,14998]
["2021-08-19",27540,27640,27380,27400,9168]
["2021-08-20",27130,27310,26950,27260,24898]
["2021-08-23",26880,27290,26850,27240,15754]
["2021-08-24",27490,27630,27440,27620,8098]
["2021-08-25",27810,27840,27680,27770,8516]
["2021-08-26",27770,27830,27700,27790,6025]
["2021-08-27",27690,27770,27600,27650,8918]
["2021-08-30",27650,27870,27630,27860,7808]
["2021-08-31",27740,27740,27660,27690,5021]
["2021-09-01",28160,28190,28010,28100,12441]
["2021-09-02",28560,28660,28460,28550,13455]
["2021-09-03",28550,28740,28520,28640,9875]
["2021-09-06",29120,29640,29110,29580,31576]
["2021-09-07",29920,30200,29910,30060,30631]
["2021-09-08",29910,30020,29590,29930,26931]
["2021-09-09",29920,30260,29900,29910,23674]
["2021-09-10",29810,30090,29730,29920,18113]
["2021-09-13",30220,30350,29910,29940,21601]
["2021-09-14",30420,30570,30230,30430,24974]
["2021-09-15",30350,30400,30100,30160,19312]
["2021-09-16",30380,30440,30200,30440,13530]
["2021-09-17",30230,30350,30110,30290,12686]
["2021-09-22",29810,30020,29710,29720,21775]
["2021-09-24",29650,29890,29540,29770,14835]
["2021-09-27",30030,30080,29880,30040,13809]
["2021-09-28",30050,30100,29960,30040,11459]
["2021-09-29",29760,29850,29460,29530,25944]
["2021-09-30",29680,29850,29610,29750,21904]
["2021-10-01",29660,29740,29270,29300,27343]
["2021-10-04",28830,29140,28700,29050,31378]
["2021-10-05",28220,28400,27640,27880,36683]
["2021-10-06",27800,28290,27670,28170,25240]
["2021-10-07",27260,27750,26980,27670,44041]
["2021-10-08",27770,28160,27760,28060,17265]
["2021-10-11",28080,28180,28000,28050,14394]
["2021-10-12",28520,28780,28450,28470,14352]
["2021-10-13",28070,28370,28060,28120,17404]
["2021-10-14",28120,28290,28070,28210,14611]
["2021-10-15",28620,28810,28590,28810,9968]
["2021-10-18",29100,29260,29080,29190,11575]
["2021-10-19",28920,29110,28860,29060,10129]
["2021-10-20",29240,29400,29210,29350,11132]
["2021-10-21",29320,29350,29230,29260,8726]
["2021-10-22",28730,28760,28420,28530,24514]
["2021-10-25",28910,28940,28690,28690,12630]
["2021-10-26",28640,28890,28590,28800,8922]
["2021-10-27",29130,29250,28940,28950,10034]
["2021-10-28",29010,29020,28640,28700,20781]
["2021-10-29",28790,28930,28740,28900,9118]
["2021-11-01",28810,29060,28690,29060,13073]
["2021-11-02",29580,29660,29390,29560,13837]
["2021-11-04",29500,29550,29410,29520,8417]
["2021-11-05",29830,29860,29590,29720,10556]
["2021-11-08",29550,29800,29550,29680,12383]
["2021-11-09",29500,29690,29440,29690,10248]
["2021-11-10",29330,29420,29190,29290,14811]
["2021-11-11",29250,29380,29000,29080,15808]
["2021-11-12",29360,29470,29290,29410,8792]
["2021-11-15",29640,29720,29570,29710,8962]
["2021-11-16",29730,29790,29640,29720,7366]
["2021-11-17",29790,29840,29720,29830,8494]
["2021-11-18",29700,29740,29480,29560,7965]
["2021-11-19",29590,29690,29430,29610,9562]
["2021-11-22",29750,29780,29470,29610,16961]
["2021-11-24",29820,29920,29680,29680,13267]
["2021-11-25",29370,29460,29220,29460,15112]
["2021-11-26",29520,29520,29450,29510,3491]
["2021-11-29",28560,28670,27510,27850,45973]
["2021-11-30",28330,28560,28140,28360,25244]
["2021-12-01",27610,27840,27380,27680,40153]
["2021-12-02",28120,28230,27450,27450,25270]
["2021-12-03",27750,27970,27510,27890,26150]
["2021-12-06",28060,28180,27590,27790,25434]
["2021-12-07",27840,28160,27700,28100,19276]
["2021-12-08",28540,28830,28530,28830,12003]
["2021-12-09",28840,28930,28750,28880,9986]
["2021-12-10",28690,28710,28530,28560,11634]
["2021-12-13",28380,28590,28370,28560,12953]
["2021-12-14",28610,28670,28380,28430,11783]
["2021-12-15",28420,28470,28110,28270,15311]
["2021-12-16",28420,28880,28390,28840,15850]
["2021-12-17",29090,29150,28680,28740,18124]
["2021-12-20",28540,28630,28340,28450,21414]
["2021-12-21",27790,28220,27780,28210,25338]
["2021-12-22",28520,28660,28360,28640,14760]
["2021-12-23",28460,28680,28390,28680,9281]
["2021-12-24",28700,28880,28660,28820,7427]
["2021-12-27",28730,28730,28670,28670,960]
["2021-12-28",28660,28990,28630,28970,7370]
["2021-12-29",28920,29040,28910,28960,8609]
["2021-12-30",28850,28900,28700,28810,7537]
["2022-01-04",28840,28940,28800,28840,6721]
["2022-01-05",29210,29350,29180,29270,12181]
["2022-01-06",29290,29340,29010,29010,13622]
["2022-01-07",28570,28830,28520,28690,26500]
["2022-01-11",28490,28490,28160,28410,16936]
["2022-01-12",28150,28460,28120,28450,15541]
["2022-01-13",28710,28790,28600,28650,15014]
["2022-01-14",28530,28660,28240,28280,14295]
["2022-01-17",28190,28310,28020,28290,22330]
["2022-01-18",28340,28400,28300,28400,4857]
["2022-01-19",28250,28300,27930,28000,22537]
["2022-01-20",27470,27860,27440,27580,22759]
["2022-01-21",27800,27940,27480,27500,18390]
["2022-01-24",27580,27680,27220,27220,26359]
["2022-01-25",27540,27550,26680,27280,41653]
["2022-01-26",26960,27340,26840,27150,35419]
["2022-01-27",27010,27400,26770,26930,36527]
["2022-01-28",26320,26830,26260,26550,39852]
["2022-01-31",26660,26690,26230,26670,37877]
["2022-02-01",26970,27310,26820,27300,19300]
["2022-02-02",27080,27180,26970,27160,16859]
["2022-02-03",27490,27570,27310,27440,15653]
["2022-02-04",27180,27280,26940,26940,17102]
["2022-02-07",27390,27440,27120,27290,25574]
["2022-02-08",27270,27350,27130,27200,16782]
["2022-02-09",27270,27430,27190,27400,13082]
["2022-02-10",27550,27820,27510,27820,13021]
["2022-02-14",27690,27750,27330,27380,25957]
["2022-02-15",27060,27150,26830,27060,33917]
["2022-02-16",26860,27440,26820,27440,28460]
["2022-02-17",27410,27550,27260,27460,18253]
["2022-02-18",27220,27320,26860,26880,21270]
["2022-02-21",27060,27130,26770,26840,24436]
["2022-02-22",26990,27000,26490,26520,22884]
["2022-02-24",26370,26920,26360,26650,41688]
["2022-02-25",25660,26290,25590,26260,52580]
["2022-02-28",26480,26970,26300,26970,35879]
["2022-03-01",26580,26910,26490,26640,29510]
["2022-03-02",26940,26950,26330,26420,28256]
["2022-03-03",26250,26700,26230,26670,29976]
["2022-03-04",26640,26690,26290,26360,18305]
["2022-03-07",26120,26180,25720,25870,24232]
["2022-03-08",25250,25530,24970,25040,33699]
["2022-03-09",24680,25160,24550,24800,32918]
["2022-03-10",24850,25450,24800,25400,19689]
["2022-03-11",25480,25500,24960,25060,30841]
["2022-03-14",25140,25520,24900,24910,34789]
["2022-03-15",25100,25260,24960,25060,19707]
["2022-03-16",25010,25480,24840,25450,26924]
["2022-03-17",25630,26150,25600,26120,32343]
["2022-03-18",26420,26540,26270,26450,20643]
["2022-03-22",26700,27120,26600,27100,20399]
["2022-03-23",27090,27500,27090,27440,15895]
["2022-03-24",27750,27780,27350,27410,19498]
["2022-03-25",27860,28140,27770,28100,15823]
["2022-03-28",27880,28050,27770,28010,14610]
["2022-03-29",27790,28030,27710,27960,14127]
["2022-03-30",28020,28410,27940,28280,23349]
["2022-03-31",27950,28010,27670,27790,14918]
["2022-04-01",27840,27920,27530,27570,14402]
["2022-04-04",27730,27870,27580,27690,15132]
["2022-04-05",27690,28020,27630,27950,12560]
["2022-04-06",27840,27880,27440,27550,16193]
["2022-04-07",27430,27430,26990,27070,20360]
["2022-04-08",26960,27240,26870,27030,20542]
["2022-04-11",27090,27180,26960,27000,14424]
["2022-04-12",26890,26970,26710,26720,15810]
["2022-04-13",26260,26650,26240,26320,26212]
["2022-04-14",26820,26990,26650,26920,22501]
["2022-04-15",27170,27310,26900,26920,16209]
["2022-04-18",27110,27120,26850,27040,2695]
["2022-04-19",26730,27030,26660,26920,20311]
["2022-04-20",26950,27270,26870,27210,16779]
["2022-04-21",27200,27340,27080,27220,14413]
["2022-04-22",27520,27760,27130,27130,20260]
["2022-04-25",27070,27230,26700,26710,28840]
["2022-04-26",26600,26850,26400,26810,40140]
["2022-04-27",26540,26620,25970,26000,26419]
["2022-04-28",26230,26580,26180,26480,37326]
["2022-05-02",26990,27380,26890,27210,38081]
["2022-05-06",26900,26930,26560,26880,31742]
["2022-05-09",27000,27090,26700,26800,44722]
["2022-05-10",26420,26460,25930,26010,35021]
["2022-05-11",26290,26330,25920,26060,45773]
["2022-05-12",26150,26380,25810,25900,52234]
["2022-05-13",25680,25900,25540,25700,54973]
["2022-05-16",26390,26680,26370,26610,24024]
["2022-05-17",26500,26660,26430,26460,25720]
["2022-05-18",26650,26870,26640,26840,24494]
["2022-05-19",26860,26930,26240,26290,21913]
["2022-05-20",26210,26560,26080,26380,33408]
["2022-05-23",26780,26940,26370,26750,30358]
["2022-05-24",27030,27140,26850,27120,25963]
["2022-05-25",26740,26840,26520,26690,22726]
["2022-05-26",26690,26880,26490,26760,21085]
["2022-05-27",26640,27020,26590,26930,23254]
["2022-05-30",26840,27170,26830,27160,19647]
["2022-05-31",27370,27420,27320,27320,10534]
["2022-06-01",27210,27340,27140,27220,23428]
["2022-06-02",27560,27620,27290,27460,25278]
["2022-06-03",27530,27780,27420,27740,22131]
["2022-06-06",27730,27770,27520,27570,19490]
["2022-06-07",27940,28120,27900,28040,22937]
["2022-06-08",28040,28220,27880,28160,23105]
["2022-06-09",28200,28280,28100,28140,13542]
["2022-06-10",28230,28350,27900,27980,25756]
["2022-06-13",27670,27780,27250,27340,41625]
["2022-06-14",26860,26880,26310,26400,48082]
["2022-06-15",26540,26660,26250,26420,34574]
["2022-06-16",26270,26630,26140,26530,42979]
["2022-06-17",26210,26210,25550,25670,56145]
["2022-06-20",25890,26090,25790,25960,41281]
["2022-06-21",25790,26010,25740,25990,12481]
["2022-06-22",26290,26480,26280,26480,17170]
["2022-06-23",26000,26400,25940,26180,30118]
["2022-06-24",26020,26250,25970,26150,20631]
["2022-06-27",26430,26880,26410,26830,18803]