1790342982a:300:{i:0;a:6:{s:4:"time";i:1789264800;s:4:"open";d:77319.97;s:4:"high";d:77319.97;s:3:"low";d:77244.78;s:5:"close";d:77289.96;s:6:"volume";d:238.88569;}i:1;a:6:{s:4:"time";i:1789268400;s:4:"open";d:77289.97;s:4:"high";d:77310.78;s:3:"low";d:77184.01;s:5:"close";d:77192.01;s:6:"volume";d:225.77764;}i:2;a:6:{s:4:"time";i:1789272000;s:4:"open";d:77192;s:4:"high";d:77254.03;s:3:"low";d:77189.84;s:5:"close";d:77210.01;s:6:"volume";d:190.98338;}i:3;a:6:{s:4:"time";i:1789275600;s:4:"open";d:77210;s:4:"high";d:77324.46;s:3:"low";d:77210;s:5:"close";d:77322.01;s:6:"volume";d:202.84475;}i:4;a:6:{s:4:"time";i:1789279200;s:4:"open";d:77322.01;s:4:"high";d:77325.82;s:3:"low";d:77058.42;s:5:"close";d:77122.35;s:6:"volume";d:503.99784;}i:5;a:6:{s:4:"time";i:1789282800;s:4:"open";d:77122.35;s:4:"high";d:77180;s:3:"low";d:77091.88;s:5:"close";d:77127.99;s:6:"volume";d:239.99798;}i:6;a:6:{s:4:"time";i:1789286400;s:4:"open";d:77127.99;s:4:"high";d:77182;s:3:"low";d:76756;s:5:"close";d:76813.71;s:6:"volume";d:401.89187;}i:7;a:6:{s:4:"time";i:1789290000;s:4:"open";d:76813.71;s:4:"high";d:76893.91;s:3:"low";d:76570;s:5:"close";d:76808.01;s:6:"volume";d:537.62115;}i:8;a:6:{s:4:"time";i:1789293600;s:4:"open";d:76808;s:4:"high";d:76813.26;s:3:"low";d:76628.45;s:5:"close";d:76677.29;s:6:"volume";d:190.81512;}i:9;a:6:{s:4:"time";i:1789297200;s:4:"open";d:76677.3;s:4:"high";d:76800;s:3:"low";d:76500;s:5:"close";d:76792.32;s:6:"volume";d:265.89974;}i:10;a:6:{s:4:"time";i:1789300800;s:4:"open";d:76792.31;s:4:"high";d:76866.01;s:3:"low";d:76690;s:5:"close";d:76763.33;s:6:"volume";d:292.33252;}i:11;a:6:{s:4:"time";i:1789304400;s:4:"open";d:76763.33;s:4:"high";d:76922.01;s:3:"low";d:76560;s:5:"close";d:76853.02;s:6:"volume";d:435.53074;}i:12;a:6:{s:4:"time";i:1789308000;s:4:"open";d:76853.01;s:4:"high";d:77254.45;s:3:"low";d:76850.56;s:5:"close";d:77216.01;s:6:"volume";d:524.64043;}i:13;a:6:{s:4:"time";i:1789311600;s:4:"open";d:77216.01;s:4:"high";d:77216.01;s:3:"low";d:77011.33;s:5:"close";d:77134.83;s:6:"volume";d:235.97054;}i:14;a:6:{s:4:"time";i:1789315200;s:4:"open";d:77134.82;s:4:"high";d:77359;s:3:"low";d:77125.66;s:5:"close";d:77276.14;s:6:"volume";d:296.31166;}i:15;a:6:{s:4:"time";i:1789318800;s:4:"open";d:77276.14;s:4:"high";d:77413.52;s:3:"low";d:77249.35;s:5:"close";d:77328.94;s:6:"volume";d:135.4972;}i:16;a:6:{s:4:"time";i:1789322400;s:4:"open";d:77328.94;s:4:"high";d:77383.4;s:3:"low";d:77312.12;s:5:"close";d:77338.87;s:6:"volume";d:110.16764;}i:17;a:6:{s:4:"time";i:1789326000;s:4:"open";d:77338.87;s:4:"high";d:77409.04;s:3:"low";d:77223.16;s:5:"close";d:77284;s:6:"volume";d:148.98479;}i:18;a:6:{s:4:"time";i:1789329600;s:4:"open";d:77284.01;s:4:"high";d:77368;s:3:"low";d:77262;s:5:"close";d:77348.01;s:6:"volume";d:103.43597;}i:19;a:6:{s:4:"time";i:1789333200;s:4:"open";d:77348.01;s:4:"high";d:77450;s:3:"low";d:77314;s:5:"close";d:77316;s:6:"volume";d:161.40092;}i:20;a:6:{s:4:"time";i:1789336800;s:4:"open";d:77316;s:4:"high";d:77316;s:3:"low";d:76667.68;s:5:"close";d:76714;s:6:"volume";d:686.94439;}i:21;a:6:{s:4:"time";i:1789340400;s:4:"open";d:76714;s:4:"high";d:76876.8;s:3:"low";d:76622.97;s:5:"close";d:76842.01;s:6:"volume";d:384.73824;}i:22;a:6:{s:4:"time";i:1789344000;s:4:"open";d:76842.01;s:4:"high";d:77083.34;s:3:"low";d:76388.72;s:5:"close";d:76808;s:6:"volume";d:684.93231;}i:23;a:6:{s:4:"time";i:1789347600;s:4:"open";d:76808.01;s:4:"high";d:77170.76;s:3:"low";d:76636.41;s:5:"close";d:77118.97;s:6:"volume";d:548.46579;}i:24;a:6:{s:4:"time";i:1789351200;s:4:"open";d:77118.96;s:4:"high";d:77725.5;s:3:"low";d:77016;s:5:"close";d:77600;s:6:"volume";d:1091.26668;}i:25;a:6:{s:4:"time";i:1789354800;s:4:"open";d:77600;s:4:"high";d:77869.82;s:3:"low";d:77504.01;s:5:"close";d:77596.33;s:6:"volume";d:938.65006;}i:26;a:6:{s:4:"time";i:1789358400;s:4:"open";d:77596.32;s:4:"high";d:77700.78;s:3:"low";d:77537.8;s:5:"close";d:77681.78;s:6:"volume";d:479.27763;}i:27;a:6:{s:4:"time";i:1789362000;s:4:"open";d:77681.79;s:4:"high";d:77691.05;s:3:"low";d:77494.34;s:5:"close";d:77611.79;s:6:"volume";d:322.46252;}i:28;a:6:{s:4:"time";i:1789365600;s:4:"open";d:77611.79;s:4:"high";d:77895.35;s:3:"low";d:77379.41;s:5:"close";d:77593.15;s:6:"volume";d:418.88254;}i:29;a:6:{s:4:"time";i:1789369200;s:4:"open";d:77593.15;s:4:"high";d:77892.24;s:3:"low";d:77524.41;s:5:"close";d:77892.24;s:6:"volume";d:453.51632;}i:30;a:6:{s:4:"time";i:1789372800;s:4:"open";d:77892.24;s:4:"high";d:77999.99;s:3:"low";d:77654;s:5:"close";d:77728.8;s:6:"volume";d:526.80639;}i:31;a:6:{s:4:"time";i:1789376400;s:4:"open";d:77728.8;s:4:"high";d:78374.01;s:3:"low";d:77593.8;s:5:"close";d:78141.57;s:6:"volume";d:718.66625;}i:32;a:6:{s:4:"time";i:1789380000;s:4:"open";d:78141.57;s:4:"high";d:78167.87;s:3:"low";d:77900;s:5:"close";d:77906.6;s:6:"volume";d:344.15342;}i:33;a:6:{s:4:"time";i:1789383600;s:4:"open";d:77906.61;s:4:"high";d:77924.02;s:3:"low";d:77692.55;s:5:"close";d:77776;s:6:"volume";d:354.582;}i:34;a:6:{s:4:"time";i:1789387200;s:4:"open";d:77776;s:4:"high";d:78082.67;s:3:"low";d:77615.06;s:5:"close";d:77698.01;s:6:"volume";d:416.3904;}i:35;a:6:{s:4:"time";i:1789390800;s:4:"open";d:77698.01;s:4:"high";d:78490;s:3:"low";d:77481.98;s:5:"close";d:78168.01;s:6:"volume";d:1141.24574;}i:36;a:6:{s:4:"time";i:1789394400;s:4:"open";d:78168.01;s:4:"high";d:78712.29;s:3:"low";d:78164.01;s:5:"close";d:78521.06;s:6:"volume";d:1305.24797;}i:37;a:6:{s:4:"time";i:1789398000;s:4:"open";d:78521.05;s:4:"high";d:78684.01;s:3:"low";d:78301.41;s:5:"close";d:78578.02;s:6:"volume";d:911.75735;}i:38;a:6:{s:4:"time";i:1789401600;s:4:"open";d:78578.02;s:4:"high";d:78904.72;s:3:"low";d:78426.17;s:5:"close";d:78769.42;s:6:"volume";d:663.13004;}i:39;a:6:{s:4:"time";i:1789405200;s:4:"open";d:78769.42;s:4:"high";d:79048.44;s:3:"low";d:78698.37;s:5:"close";d:78937.98;s:6:"volume";d:650.24334;}i:40;a:6:{s:4:"time";i:1789408800;s:4:"open";d:78937.98;s:4:"high";d:79325;s:3:"low";d:78838.57;s:5:"close";d:79226.01;s:6:"volume";d:894.11691;}i:41;a:6:{s:4:"time";i:1789412400;s:4:"open";d:79226;s:4:"high";d:79227.69;s:3:"low";d:78951.67;s:5:"close";d:78982;s:6:"volume";d:499.81096;}i:42;a:6:{s:4:"time";i:1789416000;s:4:"open";d:78982.01;s:4:"high";d:79600;s:3:"low";d:78978.56;s:5:"close";d:79100;s:6:"volume";d:622.99114;}i:43;a:6:{s:4:"time";i:1789419600;s:4:"open";d:79100;s:4:"high";d:79117.93;s:3:"low";d:78746;s:5:"close";d:78757.83;s:6:"volume";d:574.15746;}i:44;a:6:{s:4:"time";i:1789423200;s:4:"open";d:78757.82;s:4:"high";d:78854.01;s:3:"low";d:78511;s:5:"close";d:78557.98;s:6:"volume";d:419.77752;}i:45;a:6:{s:4:"time";i:1789426800;s:4:"open";d:78557.99;s:4:"high";d:78568.01;s:3:"low";d:78131.3;s:5:"close";d:78189.21;s:6:"volume";d:432.95897;}i:46;a:6:{s:4:"time";i:1789430400;s:4:"open";d:78189.2;s:4:"high";d:78250.46;s:3:"low";d:77941.18;s:5:"close";d:77952.93;s:6:"volume";d:446.37902;}i:47;a:6:{s:4:"time";i:1789434000;s:4:"open";d:77952.92;s:4:"high";d:78080;s:3:"low";d:77750;s:5:"close";d:77917.86;s:6:"volume";d:504.32377;}i:48;a:6:{s:4:"time";i:1789437600;s:4:"open";d:77917.86;s:4:"high";d:78018.04;s:3:"low";d:77776.25;s:5:"close";d:77913.72;s:6:"volume";d:261.07651;}i:49;a:6:{s:4:"time";i:1789441200;s:4:"open";d:77913.73;s:4:"high";d:77913.73;s:3:"low";d:77658;s:5:"close";d:77676.99;s:6:"volume";d:370.47729;}i:50;a:6:{s:4:"time";i:1789444800;s:4:"open";d:77676.99;s:4:"high";d:77744.31;s:3:"low";d:77542;s:5:"close";d:77567.12;s:6:"volume";d:784.69084;}i:51;a:6:{s:4:"time";i:1789448400;s:4:"open";d:77567.11;s:4:"high";d:77666.66;s:3:"low";d:77300.01;s:5:"close";d:77630;s:6:"volume";d:461.79794;}i:52;a:6:{s:4:"time";i:1789452000;s:4:"open";d:77630;s:4:"high";d:77727.83;s:3:"low";d:77191.02;s:5:"close";d:77286.7;s:6:"volume";d:361.46093;}i:53;a:6:{s:4:"time";i:1789455600;s:4:"open";d:77286.71;s:4:"high";d:77310.71;s:3:"low";d:76889.22;s:5:"close";d:76930.01;s:6:"volume";d:884.1463;}i:54;a:6:{s:4:"time";i:1789459200;s:4:"open";d:76930;s:4:"high";d:77007.84;s:3:"low";d:76703.59;s:5:"close";d:77000.01;s:6:"volume";d:754.54393;}i:55;a:6:{s:4:"time";i:1789462800;s:4:"open";d:77000.01;s:4:"high";d:77059.87;s:3:"low";d:76869.99;s:5:"close";d:76984.05;s:6:"volume";d:483.47069;}i:56;a:6:{s:4:"time";i:1789466400;s:4:"open";d:76984.05;s:4:"high";d:77176.07;s:3:"low";d:76872.9;s:5:"close";d:77053.8;s:6:"volume";d:603.90345;}i:57;a:6:{s:4:"time";i:1789470000;s:4:"open";d:77053.8;s:4:"high";d:77223.32;s:3:"low";d:76843.75;s:5:"close";d:76940.01;s:6:"volume";d:463.92838;}i:58;a:6:{s:4:"time";i:1789473600;s:4:"open";d:76940.01;s:4:"high";d:77143.15;s:3:"low";d:76858.66;s:5:"close";d:76957.65;s:6:"volume";d:512.54782;}i:59;a:6:{s:4:"time";i:1789477200;s:4:"open";d:76956.75;s:4:"high";d:77126.01;s:3:"low";d:76123.42;s:5:"close";d:76618.77;s:6:"volume";d:2183.38695;}i:60;a:6:{s:4:"time";i:1789480800;s:4:"open";d:76618.77;s:4:"high";d:76696;s:3:"low";d:75605;s:5:"close";d:75942.01;s:6:"volume";d:2651.31183;}i:61;a:6:{s:4:"time";i:1789484400;s:4:"open";d:75942.01;s:4:"high";d:76603.59;s:3:"low";d:75832;s:5:"close";d:76512;s:6:"volume";d:1349.39662;}i:62;a:6:{s:4:"time";i:1789488000;s:4:"open";d:76512.01;s:4:"high";d:76576.47;s:3:"low";d:76274;s:5:"close";d:76388;s:6:"volume";d:598.21425;}i:63;a:6:{s:4:"time";i:1789491600;s:4:"open";d:76388.01;s:4:"high";d:77343.44;s:3:"low";d:76194.21;s:5:"close";d:76962;s:6:"volume";d:1073.22598;}i:64;a:6:{s:4:"time";i:1789495200;s:4:"open";d:76962;s:4:"high";d:77205.39;s:3:"low";d:74967.97;s:5:"close";d:76000;s:6:"volume";d:3667.98364;}i:65;a:6:{s:4:"time";i:1789498800;s:4:"open";d:76000;s:4:"high";d:76305.99;s:3:"low";d:75813.75;s:5:"close";d:76186.48;s:6:"volume";d:1145.76186;}i:66;a:6:{s:4:"time";i:1789502400;s:4:"open";d:76186.48;s:4:"high";d:76245.98;s:3:"low";d:75613.2;s:5:"close";d:75935.24;s:6:"volume";d:526.79495;}i:67;a:6:{s:4:"time";i:1789506000;s:4:"open";d:75935.24;s:4:"high";d:75956.58;s:3:"low";d:75392.35;s:5:"close";d:75453.85;s:6:"volume";d:478.08145;}i:68;a:6:{s:4:"time";i:1789509600;s:4:"open";d:75453.85;s:4:"high";d:75747.98;s:3:"low";d:75140.64;s:5:"close";d:75668;s:6:"volume";d:703.17506;}i:69;a:6:{s:4:"time";i:1789513200;s:4:"open";d:75667.99;s:4:"high";d:75942.13;s:3:"low";d:75562.01;s:5:"close";d:75644.48;s:6:"volume";d:412.63788;}i:70;a:6:{s:4:"time";i:1789516800;s:4:"open";d:75644.48;s:4:"high";d:75915.49;s:3:"low";d:75578.61;s:5:"close";d:75772.1;s:6:"volume";d:340.54755;}i:71;a:6:{s:4:"time";i:1789520400;s:4:"open";d:75772.1;s:4:"high";d:75964.01;s:3:"low";d:75457.52;s:5:"close";d:75489.14;s:6:"volume";d:471.46585;}i:72;a:6:{s:4:"time";i:1789524000;s:4:"open";d:75489.14;s:4:"high";d:76111;s:3:"low";d:75483.32;s:5:"close";d:75886.35;s:6:"volume";d:431.22778;}i:73;a:6:{s:4:"time";i:1789527600;s:4:"open";d:75886.36;s:4:"high";d:76076.01;s:3:"low";d:75768.25;s:5:"close";d:75824.01;s:6:"volume";d:369.27253;}i:74;a:6:{s:4:"time";i:1789531200;s:4:"open";d:75824;s:4:"high";d:76022.67;s:3:"low";d:75805.7;s:5:"close";d:75864.02;s:6:"volume";d:321.09965;}i:75;a:6:{s:4:"time";i:1789534800;s:4:"open";d:75864.02;s:4:"high";d:75981.36;s:3:"low";d:75677.64;s:5:"close";d:75962.01;s:6:"volume";d:372.63126;}i:76;a:6:{s:4:"time";i:1789538400;s:4:"open";d:75962.01;s:4:"high";d:76038.83;s:3:"low";d:75830;s:5:"close";d:76030.01;s:6:"volume";d:399.86157;}i:77;a:6:{s:4:"time";i:1789542000;s:4:"open";d:76030.01;s:4:"high";d:76097.54;s:3:"low";d:75739.36;s:5:"close";d:75766.63;s:6:"volume";d:721.95197;}i:78;a:6:{s:4:"time";i:1789545600;s:4:"open";d:75766.62;s:4:"high";d:75766.62;s:3:"low";d:75350;s:5:"close";d:75736.01;s:6:"volume";d:690.76243;}i:79;a:6:{s:4:"time";i:1789549200;s:4:"open";d:75736.01;s:4:"high";d:75994;s:3:"low";d:75730;s:5:"close";d:75993;s:6:"volume";d:455.32651;}i:80;a:6:{s:4:"time";i:1789552800;s:4:"open";d:75993.01;s:4:"high";d:76046.05;s:3:"low";d:75900;s:5:"close";d:75990.2;s:6:"volume";d:314.78271;}i:81;a:6:{s:4:"time";i:1789556400;s:4:"open";d:75990.2;s:4:"high";d:76304.01;s:3:"low";d:75874;s:5:"close";d:76250;s:6:"volume";d:523.67545;}i:82;a:6:{s:4:"time";i:1789560000;s:4:"open";d:76250;s:4:"high";d:76300;s:3:"low";d:75794.02;s:5:"close";d:75967.99;s:6:"volume";d:566.86511;}i:83;a:6:{s:4:"time";i:1789563600;s:4:"open";d:75967.98;s:4:"high";d:75967.98;s:3:"low";d:75585.09;s:5:"close";d:75646.01;s:6:"volume";d:738.01439;}i:84;a:6:{s:4:"time";i:1789567200;s:4:"open";d:75646.01;s:4:"high";d:75830.48;s:3:"low";d:75423.04;s:5:"close";d:75697.82;s:6:"volume";d:705.96798;}i:85;a:6:{s:4:"time";i:1789570800;s:4:"open";d:75697.83;s:4:"high";d:75950;s:3:"low";d:75552.79;s:5:"close";d:75788.41;s:6:"volume";d:560.83704;}i:86;a:6:{s:4:"time";i:1789574400;s:4:"open";d:75788.41;s:4:"high";d:75883.75;s:3:"low";d:75650;s:5:"close";d:75768;s:6:"volume";d:367.73923;}i:87;a:6:{s:4:"time";i:1789578000;s:4:"open";d:75768;s:4:"high";d:75937.45;s:3:"low";d:75353.07;s:5:"close";d:75768.01;s:6:"volume";d:638.52702;}i:88;a:6:{s:4:"time";i:1789581600;s:4:"open";d:75770.45;s:4:"high";d:76560.76;s:3:"low";d:75064.82;s:5:"close";d:75632;s:6:"volume";d:3097.10326;}i:89;a:6:{s:4:"time";i:1789585200;s:4:"open";d:75632.01;s:4:"high";d:76180;s:3:"low";d:75250;s:5:"close";d:76080;s:6:"volume";d:958.02578;}i:90;a:6:{s:4:"time";i:1789588800;s:4:"open";d:76080;s:4:"high";d:76422.01;s:3:"low";d:76024;s:5:"close";d:76178.34;s:6:"volume";d:511.84627;}i:91;a:6:{s:4:"time";i:1789592400;s:4:"open";d:76178.35;s:4:"high";d:76213.34;s:3:"low";d:75933.11;s:5:"close";d:75976;s:6:"volume";d:320.44714;}i:92;a:6:{s:4:"time";i:1789596000;s:4:"open";d:75976.01;s:4:"high";d:75986.01;s:3:"low";d:75632.7;s:5:"close";d:75675.88;s:6:"volume";d:525.52719;}i:93;a:6:{s:4:"time";i:1789599600;s:4:"open";d:75675.88;s:4:"high";d:76276.02;s:3:"low";d:75643.61;s:5:"close";d:76206.01;s:6:"volume";d:484.47864;}i:94;a:6:{s:4:"time";i:1789603200;s:4:"open";d:76206;s:4:"high";d:76511.18;s:3:"low";d:76188;s:5:"close";d:76342.77;s:6:"volume";d:472.88854;}i:95;a:6:{s:4:"time";i:1789606800;s:4:"open";d:76342.77;s:4:"high";d:76774.08;s:3:"low";d:76222;s:5:"close";d:76374.21;s:6:"volume";d:638.81754;}i:96;a:6:{s:4:"time";i:1789610400;s:4:"open";d:76374.22;s:4:"high";d:76485.13;s:3:"low";d:76055.34;s:5:"close";d:76370.01;s:6:"volume";d:496.68012;}i:97;a:6:{s:4:"time";i:1789614000;s:4:"open";d:76370.01;s:4:"high";d:76535.03;s:3:"low";d:76370.01;s:5:"close";d:76441.99;s:6:"volume";d:295.45137;}i:98;a:6:{s:4:"time";i:1789617600;s:4:"open";d:76442;s:4:"high";d:76598;s:3:"low";d:76187;s:5:"close";d:76539.81;s:6:"volume";d:275.54427;}i:99;a:6:{s:4:"time";i:1789621200;s:4:"open";d:76539.82;s:4:"high";d:76632.14;s:3:"low";d:76318;s:5:"close";d:76333.88;s:6:"volume";d:280.19303;}i:100;a:6:{s:4:"time";i:1789624800;s:4:"open";d:76333.87;s:4:"high";d:76598.01;s:3:"low";d:76308.42;s:5:"close";d:76477.45;s:6:"volume";d:271.83524;}i:101;a:6:{s:4:"time";i:1789628400;s:4:"open";d:76477.46;s:4:"high";d:76682.01;s:3:"low";d:76425.34;s:5:"close";d:76462.76;s:6:"volume";d:422.44395;}i:102;a:6:{s:4:"time";i:1789632000;s:4:"open";d:76462.77;s:4:"high";d:76591.46;s:3:"low";d:76396.97;s:5:"close";d:76574.63;s:6:"volume";d:422.26564;}i:103;a:6:{s:4:"time";i:1789635600;s:4:"open";d:76574.63;s:4:"high";d:76770;s:3:"low";d:76468.04;s:5:"close";d:76468.05;s:6:"volume";d:378.26739;}i:104;a:6:{s:4:"time";i:1789639200;s:4:"open";d:76468.04;s:4:"high";d:76470.49;s:3:"low";d:76270;s:5:"close";d:76402.01;s:6:"volume";d:413.8899;}i:105;a:6:{s:4:"time";i:1789642800;s:4:"open";d:76402.01;s:4:"high";d:76488.73;s:3:"low";d:76179;s:5:"close";d:76482;s:6:"volume";d:329.95092;}i:106;a:6:{s:4:"time";i:1789646400;s:4:"open";d:76482;s:4:"high";d:77179.47;s:3:"low";d:76398.93;s:5:"close";d:76736.59;s:6:"volume";d:970.25031;}i:107;a:6:{s:4:"time";i:1789650000;s:4:"open";d:76736.59;s:4:"high";d:76889.66;s:3:"low";d:76000;s:5:"close";d:76694.07;s:6:"volume";d:1013.37341;}i:108;a:6:{s:4:"time";i:1789653600;s:4:"open";d:76694.06;s:4:"high";d:77088.05;s:3:"low";d:76391.44;s:5:"close";d:76502.46;s:6:"volume";d:941.27248;}i:109;a:6:{s:4:"time";i:1789657200;s:4:"open";d:76502.45;s:4:"high";d:76862.85;s:3:"low";d:76275;s:5:"close";d:76780.01;s:6:"volume";d:472.36489;}i:110;a:6:{s:4:"time";i:1789660800;s:4:"open";d:76780.01;s:4:"high";d:76811.39;s:3:"low";d:76534;s:5:"close";d:76753.46;s:6:"volume";d:596.54444;}i:111;a:6:{s:4:"time";i:1789664400;s:4:"open";d:76753.46;s:4:"high";d:76970.01;s:3:"low";d:76576;s:5:"close";d:76667.86;s:6:"volume";d:711.49403;}i:112;a:6:{s:4:"time";i:1789668000;s:4:"open";d:76667.87;s:4:"high";d:76781.85;s:3:"low";d:76470.4;s:5:"close";d:76575.96;s:6:"volume";d:293.0973;}i:113;a:6:{s:4:"time";i:1789671600;s:4:"open";d:76575.97;s:4:"high";d:76677.42;s:3:"low";d:76504.62;s:5:"close";d:76594.01;s:6:"volume";d:292.32933;}i:114;a:6:{s:4:"time";i:1789675200;s:4:"open";d:76594.01;s:4:"high";d:76732.99;s:3:"low";d:76500;s:5:"close";d:76556.01;s:6:"volume";d:198.7874;}i:115;a:6:{s:4:"time";i:1789678800;s:4:"open";d:76556.01;s:4:"high";d:76616.01;s:3:"low";d:76395.51;s:5:"close";d:76415.85;s:6:"volume";d:210.95396;}i:116;a:6:{s:4:"time";i:1789682400;s:4:"open";d:76415.85;s:4:"high";d:76458.55;s:3:"low";d:76259.98;s:5:"close";d:76420;s:6:"volume";d:270.75161;}i:117;a:6:{s:4:"time";i:1789686000;s:4:"open";d:76419.99;s:4:"high";d:76510.01;s:3:"low";d:76384.04;s:5:"close";d:76417.01;s:6:"volume";d:255.57512;}i:118;a:6:{s:4:"time";i:1789689600;s:4:"open";d:76417.01;s:4:"high";d:76590;s:3:"low";d:76296;s:5:"close";d:76590;s:6:"volume";d:376.57511;}i:119;a:6:{s:4:"time";i:1789693200;s:4:"open";d:76589.99;s:4:"high";d:76763.86;s:3:"low";d:76520;s:5:"close";d:76744.01;s:6:"volume";d:577.60341;}i:120;a:6:{s:4:"time";i:1789696800;s:4:"open";d:76744.01;s:4:"high";d:77042.2;s:3:"low";d:76644;s:5:"close";d:76988.3;s:6:"volume";d:712.34227;}i:121;a:6:{s:4:"time";i:1789700400;s:4:"open";d:76988.31;s:4:"high";d:77597.83;s:3:"low";d:76981.94;s:5:"close";d:77383.47;s:6:"volume";d:920.49271;}i:122;a:6:{s:4:"time";i:1789704000;s:4:"open";d:77383.47;s:4:"high";d:77575.98;s:3:"low";d:77216.76;s:5:"close";d:77575.97;s:6:"volume";d:724.0507;}i:123;a:6:{s:4:"time";i:1789707600;s:4:"open";d:77575.98;s:4:"high";d:77715.48;s:3:"low";d:77442.93;s:5:"close";d:77493.8;s:6:"volume";d:717.75458;}i:124;a:6:{s:4:"time";i:1789711200;s:4:"open";d:77493.8;s:4:"high";d:77679.62;s:3:"low";d:77402.32;s:5:"close";d:77604;s:6:"volume";d:542.00013;}i:125;a:6:{s:4:"time";i:1789714800;s:4:"open";d:77604.01;s:4:"high";d:77850;s:3:"low";d:77566.11;s:5:"close";d:77798.01;s:6:"volume";d:1203.27789;}i:126;a:6:{s:4:"time";i:1789718400;s:4:"open";d:77798;s:4:"high";d:78279.8;s:3:"low";d:77660;s:5:"close";d:78272.15;s:6:"volume";d:1082.03924;}i:127;a:6:{s:4:"time";i:1789722000;s:4:"open";d:78271.48;s:4:"high";d:78490.79;s:3:"low";d:77961.57;s:5:"close";d:78212.01;s:6:"volume";d:1198.98878;}i:128;a:6:{s:4:"time";i:1789725600;s:4:"open";d:78212;s:4:"high";d:78369.86;s:3:"low";d:78102;s:5:"close";d:78285.34;s:6:"volume";d:396.04476;}i:129;a:6:{s:4:"time";i:1789729200;s:4:"open";d:78285.35;s:4:"high";d:78450.01;s:3:"low";d:78026;s:5:"close";d:78062;s:6:"volume";d:564.41098;}i:130;a:6:{s:4:"time";i:1789732800;s:4:"open";d:78062.01;s:4:"high";d:78182.01;s:3:"low";d:77982.88;s:5:"close";d:78043.11;s:6:"volume";d:508.65462;}i:131;a:6:{s:4:"time";i:1789736400;s:4:"open";d:78043.12;s:4:"high";d:80500;s:3:"low";d:77972.3;s:5:"close";d:80073.09;s:6:"volume";d:3127.05627;}i:132;a:6:{s:4:"time";i:1789740000;s:4:"open";d:80073.09;s:4:"high";d:80989.99;s:3:"low";d:80073.09;s:5:"close";d:80937.83;s:6:"volume";d:3674.82612;}i:133;a:6:{s:4:"time";i:1789743600;s:4:"open";d:80937.83;s:4:"high";d:81154.67;s:3:"low";d:80501;s:5:"close";d:80725.6;s:6:"volume";d:1900.06383;}i:134;a:6:{s:4:"time";i:1789747200;s:4:"open";d:80725.6;s:4:"high";d:81258.01;s:3:"low";d:80671.53;s:5:"close";d:80846.74;s:6:"volume";d:1155.99511;}i:135;a:6:{s:4:"time";i:1789750800;s:4:"open";d:80846.75;s:4:"high";d:81019.01;s:3:"low";d:80555.54;s:5:"close";d:81019;s:6:"volume";d:719.2946;}i:136;a:6:{s:4:"time";i:1789754400;s:4:"open";d:81019;s:4:"high";d:81148;s:3:"low";d:80796.92;s:5:"close";d:80938.43;s:6:"volume";d:787.61867;}i:137;a:6:{s:4:"time";i:1789758000;s:4:"open";d:80938.44;s:4:"high";d:81400;s:3:"low";d:80912;s:5:"close";d:81204.76;s:6:"volume";d:838.29021;}i:138;a:6:{s:4:"time";i:1789761600;s:4:"open";d:81204.77;s:4:"high";d:81235;s:3:"low";d:80941.65;s:5:"close";d:81110.01;s:6:"volume";d:620.55238;}i:139;a:6:{s:4:"time";i:1789765200;s:4:"open";d:81110.01;s:4:"high";d:81300;s:3:"low";d:81092;s:5:"close";d:81238.2;s:6:"volume";d:488.11936;}i:140;a:6:{s:4:"time";i:1789768800;s:4:"open";d:81238.2;s:4:"high";d:81370.57;s:3:"low";d:81077.55;s:5:"close";d:81139.02;s:6:"volume";d:440.33445;}i:141;a:6:{s:4:"time";i:1789772400;s:4:"open";d:81139.03;s:4:"high";d:81200;s:3:"low";d:80862.61;s:5:"close";d:80883.87;s:6:"volume";d:631.39344;}i:142;a:6:{s:4:"time";i:1789776000;s:4:"open";d:80883.86;s:4:"high";d:81668.99;s:3:"low";d:80844.58;s:5:"close";d:81668.98;s:6:"volume";d:754.37622;}i:143;a:6:{s:4:"time";i:1789779600;s:4:"open";d:81668.99;s:4:"high";d:81741;s:3:"low";d:81050;s:5:"close";d:81280.99;s:6:"volume";d:565.42177;}i:144;a:6:{s:4:"time";i:1789783200;s:4:"open";d:81281;s:4:"high";d:81445.71;s:3:"low";d:81264;s:5:"close";d:81304.72;s:6:"volume";d:394.3587;}i:145;a:6:{s:4:"time";i:1789786800;s:4:"open";d:81304.73;s:4:"high";d:81402.01;s:3:"low";d:81114.08;s:5:"close";d:81136.01;s:6:"volume";d:229.75185;}i:146;a:6:{s:4:"time";i:1789790400;s:4:"open";d:81136.02;s:4:"high";d:81228.03;s:3:"low";d:80911.12;s:5:"close";d:81024;s:6:"volume";d:323.92635;}i:147;a:6:{s:4:"time";i:1789794000;s:4:"open";d:81024.01;s:4:"high";d:81146.01;s:3:"low";d:81012;s:5:"close";d:81040.01;s:6:"volume";d:235.78799;}i:148;a:6:{s:4:"time";i:1789797600;s:4:"open";d:81040.01;s:4:"high";d:81101.68;s:3:"low";d:80925.76;s:5:"close";d:81052.01;s:6:"volume";d:223.96356;}i:149;a:6:{s:4:"time";i:1789801200;s:4:"open";d:81052.02;s:4:"high";d:81250;s:3:"low";d:81032;s:5:"close";d:81100.16;s:6:"volume";d:250.51895;}i:150;a:6:{s:4:"time";i:1789804800;s:4:"open";d:81100.17;s:4:"high";d:81413.27;s:3:"low";d:81075.28;s:5:"close";d:81312.01;s:6:"volume";d:342.31658;}i:151;a:6:{s:4:"time";i:1789808400;s:4:"open";d:81312.01;s:4:"high";d:81528.01;s:3:"low";d:81246.5;s:5:"close";d:81325.77;s:6:"volume";d:433.58513;}i:152;a:6:{s:4:"time";i:1789812000;s:4:"open";d:81325.38;s:4:"high";d:81330.29;s:3:"low";d:81199.99;s:5:"close";d:81216.7;s:6:"volume";d:532.29651;}i:153;a:6:{s:4:"time";i:1789815600;s:4:"open";d:81216.71;s:4:"high";d:81374.15;s:3:"low";d:81212.98;s:5:"close";d:81302.63;s:6:"volume";d:328.56609;}i:154;a:6:{s:4:"time";i:1789819200;s:4:"open";d:81302.63;s:4:"high";d:81369.86;s:3:"low";d:81223.16;s:5:"close";d:81330;s:6:"volume";d:317.04895;}i:155;a:6:{s:4:"time";i:1789822800;s:4:"open";d:81330.01;s:4:"high";d:81366.46;s:3:"low";d:81183.28;s:5:"close";d:81364.01;s:6:"volume";d:395.12402;}i:156;a:6:{s:4:"time";i:1789826400;s:4:"open";d:81364;s:4:"high";d:81639.61;s:3:"low";d:81342;s:5:"close";d:81586.01;s:6:"volume";d:636.7659;}i:157;a:6:{s:4:"time";i:1789830000;s:4:"open";d:81586.02;s:4:"high";d:81951;s:3:"low";d:81566.79;s:5:"close";d:81636.01;s:6:"volume";d:1013.35194;}i:158;a:6:{s:4:"time";i:1789833600;s:4:"open";d:81636.01;s:4:"high";d:81914.01;s:3:"low";d:81472;s:5:"close";d:81839.49;s:6:"volume";d:733.82297;}i:159;a:6:{s:4:"time";i:1789837200;s:4:"open";d:81839.48;s:4:"high";d:81857.21;s:3:"low";d:81447.9;s:5:"close";d:81464.01;s:6:"volume";d:484.00387;}i:160;a:6:{s:4:"time";i:1789840800;s:4:"open";d:81464;s:4:"high";d:81534.01;s:3:"low";d:81334;s:5:"close";d:81428.07;s:6:"volume";d:267.92194;}i:161;a:6:{s:4:"time";i:1789844400;s:4:"open";d:81428.07;s:4:"high";d:81454.01;s:3:"low";d:81309.68;s:5:"close";d:81354.01;s:6:"volume";d:261.59782;}i:162;a:6:{s:4:"time";i:1789848000;s:4:"open";d:81354.01;s:4:"high";d:81431.13;s:3:"low";d:81080.24;s:5:"close";d:81155.33;s:6:"volume";d:460.01461;}i:163;a:6:{s:4:"time";i:1789851600;s:4:"open";d:81155.33;s:4:"high";d:81222.15;s:3:"low";d:80904.46;s:5:"close";d:81100.41;s:6:"volume";d:489.7616;}i:164;a:6:{s:4:"time";i:1789855200;s:4:"open";d:81100.42;s:4:"high";d:81268.01;s:3:"low";d:80962;s:5:"close";d:81261.35;s:6:"volume";d:319.56997;}i:165;a:6:{s:4:"time";i:1789858800;s:4:"open";d:81261.35;s:4:"high";d:81373.34;s:3:"low";d:81221.33;s:5:"close";d:81249.99;s:6:"volume";d:669.91377;}i:166;a:6:{s:4:"time";i:1789862400;s:4:"open";d:81249.99;s:4:"high";d:81330.01;s:3:"low";d:81208.83;s:5:"close";d:81293.37;s:6:"volume";d:451.18444;}i:167;a:6:{s:4:"time";i:1789866000;s:4:"open";d:81293.37;s:4:"high";d:81300;s:3:"low";d:81027.11;s:5:"close";d:81097.99;s:6:"volume";d:269.37026;}i:168;a:6:{s:4:"time";i:1789869600;s:4:"open";d:81098;s:4:"high";d:81175.62;s:3:"low";d:80263.66;s:5:"close";d:80331.52;s:6:"volume";d:1157.59556;}i:169;a:6:{s:4:"time";i:1789873200;s:4:"open";d:80331.52;s:4:"high";d:80525.83;s:3:"low";d:80126.04;s:5:"close";d:80486.38;s:6:"volume";d:1168.06535;}i:170;a:6:{s:4:"time";i:1789876800;s:4:"open";d:80486.38;s:4:"high";d:80541.11;s:3:"low";d:80311.01;s:5:"close";d:80432.4;s:6:"volume";d:299.2223;}i:171;a:6:{s:4:"time";i:1789880400;s:4:"open";d:80432.4;s:4:"high";d:80668.15;s:3:"low";d:80408.7;s:5:"close";d:80494.31;s:6:"volume";d:837.20344;}i:172;a:6:{s:4:"time";i:1789884000;s:4:"open";d:80494.31;s:4:"high";d:80607.5;s:3:"low";d:80227.27;s:5:"close";d:80309.44;s:6:"volume";d:458.02321;}i:173;a:6:{s:4:"time";i:1789887600;s:4:"open";d:80309.45;s:4:"high";d:80420.01;s:3:"low";d:80288;s:5:"close";d:80311.61;s:6:"volume";d:229.11226;}i:174;a:6:{s:4:"time";i:1789891200;s:4:"open";d:80311.6;s:4:"high";d:80453.9;s:3:"low";d:80165.49;s:5:"close";d:80264.85;s:6:"volume";d:288.38791;}i:175;a:6:{s:4:"time";i:1789894800;s:4:"open";d:80264.85;s:4:"high";d:80581.82;s:3:"low";d:80256.82;s:5:"close";d:80470.01;s:6:"volume";d:215.53752;}i:176;a:6:{s:4:"time";i:1789898400;s:4:"open";d:80470.01;s:4:"high";d:80515.83;s:3:"low";d:80319.58;s:5:"close";d:80319.58;s:6:"volume";d:199.82514;}i:177;a:6:{s:4:"time";i:1789902000;s:4:"open";d:80319.58;s:4:"high";d:80534.64;s:3:"low";d:80286;s:5:"close";d:80493.2;s:6:"volume";d:592.53775;}i:178;a:6:{s:4:"time";i:1789905600;s:4:"open";d:80493.21;s:4:"high";d:80534.01;s:3:"low";d:80327.64;s:5:"close";d:80493.76;s:6:"volume";d:317.39005;}i:179;a:6:{s:4:"time";i:1789909200;s:4:"open";d:80493.76;s:4:"high";d:80650.58;s:3:"low";d:80428;s:5:"close";d:80564.57;s:6:"volume";d:263.56917;}i:180;a:6:{s:4:"time";i:1789912800;s:4:"open";d:80564.58;s:4:"high";d:80789.33;s:3:"low";d:80414;s:5:"close";d:80682.01;s:6:"volume";d:430.31363;}i:181;a:6:{s:4:"time";i:1789916400;s:4:"open";d:80682.01;s:4:"high";d:80969.84;s:3:"low";d:80666.66;s:5:"close";d:80912;s:6:"volume";d:468.43514;}i:182;a:6:{s:4:"time";i:1789920000;s:4:"open";d:80912;s:4:"high";d:81497.33;s:3:"low";d:80811.03;s:5:"close";d:81334.01;s:6:"volume";d:1104.23835;}i:183;a:6:{s:4:"time";i:1789923600;s:4:"open";d:81334.01;s:4:"high";d:81462;s:3:"low";d:81068.08;s:5:"close";d:81147.94;s:6:"volume";d:620.12017;}i:184;a:6:{s:4:"time";i:1789927200;s:4:"open";d:81147.94;s:4:"high";d:81314.01;s:3:"low";d:81030.97;s:5:"close";d:81036;s:6:"volume";d:239.43349;}i:185;a:6:{s:4:"time";i:1789930800;s:4:"open";d:81036;s:4:"high";d:81294.01;s:3:"low";d:81036;s:5:"close";d:81177.32;s:6:"volume";d:187.99727;}i:186;a:6:{s:4:"time";i:1789934400;s:4:"open";d:81177.32;s:4:"high";d:81224.27;s:3:"low";d:81078.18;s:5:"close";d:81091.85;s:6:"volume";d:225.52232;}i:187;a:6:{s:4:"time";i:1789938000;s:4:"open";d:81091.86;s:4:"high";d:81091.86;s:3:"low";d:80579.43;s:5:"close";d:80932.01;s:6:"volume";d:354.30196;}i:188;a:6:{s:4:"time";i:1789941600;s:4:"open";d:80932.01;s:4:"high";d:81295.5;s:3:"low";d:80774.56;s:5:"close";d:81222.85;s:6:"volume";d:371.27801;}i:189;a:6:{s:4:"time";i:1789945200;s:4:"open";d:81222.84;s:4:"high";d:81332.01;s:3:"low";d:81135.15;s:5:"close";d:81178;s:6:"volume";d:245.01823;}i:190;a:6:{s:4:"time";i:1789948800;s:4:"open";d:81178.01;s:4:"high";d:81849.15;s:3:"low";d:81178.01;s:5:"close";d:81607.72;s:6:"volume";d:855.46281;}i:191;a:6:{s:4:"time";i:1789952400;s:4:"open";d:81607.72;s:4:"high";d:82100;s:3:"low";d:80850.22;s:5:"close";d:80996.97;s:6:"volume";d:1183.18776;}i:192;a:6:{s:4:"time";i:1789956000;s:4:"open";d:80996.98;s:4:"high";d:81514.01;s:3:"low";d:80952.35;s:5:"close";d:81310.61;s:6:"volume";d:488.74903;}i:193;a:6:{s:4:"time";i:1789959600;s:4:"open";d:81310.61;s:4:"high";d:81576.01;s:3:"low";d:81250;s:5:"close";d:81425.23;s:6:"volume";d:378.81841;}i:194;a:6:{s:4:"time";i:1789963200;s:4:"open";d:81425.24;s:4:"high";d:81509.25;s:3:"low";d:81228.15;s:5:"close";d:81400.01;s:6:"volume";d:436.96949;}i:195;a:6:{s:4:"time";i:1789966800;s:4:"open";d:81400;s:4:"high";d:81792.01;s:3:"low";d:81302.05;s:5:"close";d:81550;s:6:"volume";d:458.38404;}i:196;a:6:{s:4:"time";i:1789970400;s:4:"open";d:81550.01;s:4:"high";d:81878.98;s:3:"low";d:81400;s:5:"close";d:81639.9;s:6:"volume";d:532.02348;}i:197;a:6:{s:4:"time";i:1789974000;s:4:"open";d:81639.91;s:4:"high";d:81725.74;s:3:"low";d:81458.42;s:5:"close";d:81720.01;s:6:"volume";d:624.88244;}i:198;a:6:{s:4:"time";i:1789977600;s:4:"open";d:81720.01;s:4:"high";d:84174.1;s:3:"low";d:81720;s:5:"close";d:83760;s:6:"volume";d:4553.74746;}i:199;a:6:{s:4:"time";i:1789981200;s:4:"open";d:83760;s:4:"high";d:85299.87;s:3:"low";d:83700;s:5:"close";d:84653.71;s:6:"volume";d:3826.57309;}i:200;a:6:{s:4:"time";i:1789984800;s:4:"open";d:84653.7;s:4:"high";d:84816.42;s:3:"low";d:84130.21;s:5:"close";d:84441.77;s:6:"volume";d:1696.63605;}i:201;a:6:{s:4:"time";i:1789988400;s:4:"open";d:84441.77;s:4:"high";d:84917.36;s:3:"low";d:84392.41;s:5:"close";d:84887.19;s:6:"volume";d:1151.00512;}i:202;a:6:{s:4:"time";i:1789992000;s:4:"open";d:84887.19;s:4:"high";d:85473.68;s:3:"low";d:84820;s:5:"close";d:85323;s:6:"volume";d:2004.93408;}i:203;a:6:{s:4:"time";i:1789995600;s:4:"open";d:85323;s:4:"high";d:85845.27;s:3:"low";d:84778;s:5:"close";d:85466.34;s:6:"volume";d:2331.00479;}i:204;a:6:{s:4:"time";i:1789999200;s:4:"open";d:85466.35;s:4:"high";d:86125;s:3:"low";d:85050;s:5:"close";d:85844.14;s:6:"volume";d:2395.21576;}i:205;a:6:{s:4:"time";i:1790002800;s:4:"open";d:85844.13;s:4:"high";d:86344.7;s:3:"low";d:85799.99;s:5:"close";d:85927.71;s:6:"volume";d:1968.31466;}i:206;a:6:{s:4:"time";i:1790006400;s:4:"open";d:85927.71;s:4:"high";d:86103.73;s:3:"low";d:85607.42;s:5:"close";d:85961.91;s:6:"volume";d:1192.70075;}i:207;a:6:{s:4:"time";i:1790010000;s:4:"open";d:85961.91;s:4:"high";d:86108;s:3:"low";d:85667.5;s:5:"close";d:85897.21;s:6:"volume";d:651.02583;}i:208;a:6:{s:4:"time";i:1790013600;s:4:"open";d:85897.2;s:4:"high";d:86071.19;s:3:"low";d:85800;s:5:"close";d:86051.75;s:6:"volume";d:748.46369;}i:209;a:6:{s:4:"time";i:1790017200;s:4:"open";d:86051.75;s:4:"high";d:86895.7;s:3:"low";d:85980.76;s:5:"close";d:86490.11;s:6:"volume";d:1357.8892;}i:210;a:6:{s:4:"time";i:1790020800;s:4:"open";d:86490.11;s:4:"high";d:87395.67;s:3:"low";d:86490.11;s:5:"close";d:87001.68;s:6:"volume";d:1271.53725;}i:211;a:6:{s:4:"time";i:1790024400;s:4:"open";d:87001.68;s:4:"high";d:87001.68;s:3:"low";d:86537.53;s:5:"close";d:86588.29;s:6:"volume";d:569.97751;}i:212;a:6:{s:4:"time";i:1790028000;s:4:"open";d:86588.29;s:4:"high";d:86758.01;s:3:"low";d:86295.78;s:5:"close";d:86453.74;s:6:"volume";d:657.63026;}i:213;a:6:{s:4:"time";i:1790031600;s:4:"open";d:86453.73;s:4:"high";d:86697.52;s:3:"low";d:86364.05;s:5:"close";d:86620;s:6:"volume";d:628.04576;}i:214;a:6:{s:4:"time";i:1790035200;s:4:"open";d:86620.01;s:4:"high";d:86625.82;s:3:"low";d:85867.68;s:5:"close";d:85890.71;s:6:"volume";d:1126.88778;}i:215;a:6:{s:4:"time";i:1790038800;s:4:"open";d:85890.72;s:4:"high";d:85973.79;s:3:"low";d:85395.27;s:5:"close";d:85616.23;s:6:"volume";d:890.84342;}i:216;a:6:{s:4:"time";i:1790042400;s:4:"open";d:85616.23;s:4:"high";d:85879.25;s:3:"low";d:85300;s:5:"close";d:85714.9;s:6:"volume";d:898.97691;}i:217;a:6:{s:4:"time";i:1790046000;s:4:"open";d:85714.91;s:4:"high";d:85750.01;s:3:"low";d:85300.01;s:5:"close";d:85692.83;s:6:"volume";d:703.23804;}i:218;a:6:{s:4:"time";i:1790049600;s:4:"open";d:85692.83;s:4:"high";d:85730.23;s:3:"low";d:85425.2;s:5:"close";d:85452;s:6:"volume";d:594.93381;}i:219;a:6:{s:4:"time";i:1790053200;s:4:"open";d:85452.01;s:4:"high";d:85600;s:3:"low";d:85114;s:5:"close";d:85397.37;s:6:"volume";d:844.33342;}i:220;a:6:{s:4:"time";i:1790056800;s:4:"open";d:85397.38;s:4:"high";d:85581.52;s:3:"low";d:85250;s:5:"close";d:85384.01;s:6:"volume";d:582.94729;}i:221;a:6:{s:4:"time";i:1790060400;s:4:"open";d:85384.02;s:4:"high";d:85500;s:3:"low";d:85157.31;s:5:"close";d:85344;s:6:"volume";d:1045.96764;}i:222;a:6:{s:4:"time";i:1790064000;s:4:"open";d:85344.01;s:4:"high";d:86377.77;s:3:"low";d:85327.42;s:5:"close";d:86223.77;s:6:"volume";d:1208.65549;}i:223;a:6:{s:4:"time";i:1790067600;s:4:"open";d:86223.77;s:4:"high";d:86271.22;s:3:"low";d:85681.83;s:5:"close";d:86253.99;s:6:"volume";d:951.86983;}i:224;a:6:{s:4:"time";i:1790071200;s:4:"open";d:86253.99;s:4:"high";d:86262.01;s:3:"low";d:85723.04;s:5:"close";d:85904;s:6:"volume";d:634.44661;}i:225;a:6:{s:4:"time";i:1790074800;s:4:"open";d:85904;s:4:"high";d:86142.01;s:3:"low";d:85774.27;s:5:"close";d:85986.62;s:6:"volume";d:661.52703;}i:226;a:6:{s:4:"time";i:1790078400;s:4:"open";d:85986.62;s:4:"high";d:86182.2;s:3:"low";d:85782.52;s:5:"close";d:86024.01;s:6:"volume";d:1020.45206;}i:227;a:6:{s:4:"time";i:1790082000;s:4:"open";d:86024.01;s:4:"high";d:86370;s:3:"low";d:85569.46;s:5:"close";d:86346.01;s:6:"volume";d:1218.84156;}i:228;a:6:{s:4:"time";i:1790085600;s:4:"open";d:86346.01;s:4:"high";d:86470.58;s:3:"low";d:85461.53;s:5:"close";d:86258.01;s:6:"volume";d:1551.74098;}i:229;a:6:{s:4:"time";i:1790089200;s:4:"open";d:86258;s:4:"high";d:86717.6;s:3:"low";d:86124.3;s:5:"close";d:86413.12;s:6:"volume";d:1020.77769;}i:230;a:6:{s:4:"time";i:1790092800;s:4:"open";d:86413.11;s:4:"high";d:86588.3;s:3:"low";d:86033.18;s:5:"close";d:86421.13;s:6:"volume";d:1068.78379;}i:231;a:6:{s:4:"time";i:1790096400;s:4:"open";d:86421.13;s:4:"high";d:86660;s:3:"low";d:86247.8;s:5:"close";d:86570.24;s:6:"volume";d:1073.02563;}i:232;a:6:{s:4:"time";i:1790100000;s:4:"open";d:86570.24;s:4:"high";d:86649.06;s:3:"low";d:86241.4;s:5:"close";d:86461.44;s:6:"volume";d:1025.36943;}i:233;a:6:{s:4:"time";i:1790103600;s:4:"open";d:86461.45;s:4:"high";d:86584.55;s:3:"low";d:86139.37;s:5:"close";d:86192.44;s:6:"volume";d:1139.5808;}i:234;a:6:{s:4:"time";i:1790107200;s:4:"open";d:86192.45;s:4:"high";d:86378.32;s:3:"low";d:86132;s:5:"close";d:86264.01;s:6:"volume";d:646.72345;}i:235;a:6:{s:4:"time";i:1790110800;s:4:"open";d:86264.01;s:4:"high";d:86344.01;s:3:"low";d:86178;s:5:"close";d:86184.01;s:6:"volume";d:334.95129;}i:236;a:6:{s:4:"time";i:1790114400;s:4:"open";d:86184;s:4:"high";d:86284.01;s:3:"low";d:86000;s:5:"close";d:86124.01;s:6:"volume";d:473.14621;}i:237;a:6:{s:4:"time";i:1790118000;s:4:"open";d:86124.01;s:4:"high";d:86504.17;s:3:"low";d:86095.31;s:5:"close";d:86208.56;s:6:"volume";d:610.43797;}i:238;a:6:{s:4:"time";i:1790121600;s:4:"open";d:86208.57;s:4:"high";d:86588.3;s:3:"low";d:86133.4;s:5:"close";d:86457.3;s:6:"volume";d:617.38252;}i:239;a:6:{s:4:"time";i:1790125200;s:4:"open";d:86457.31;s:4:"high";d:86845.39;s:3:"low";d:86169.74;s:5:"close";d:86370;s:6:"volume";d:781.39738;}i:240;a:6:{s:4:"time";i:1790128800;s:4:"open";d:86370.01;s:4:"high";d:86638.15;s:3:"low";d:86260.01;s:5:"close";d:86552.26;s:6:"volume";d:553.16487;}i:241;a:6:{s:4:"time";i:1790132400;s:4:"open";d:86552.27;s:4:"high";d:86975.51;s:3:"low";d:86436.35;s:5:"close";d:86704.27;s:6:"volume";d:495.62113;}i:242;a:6:{s:4:"time";i:1790136000;s:4:"open";d:86704.27;s:4:"high";d:87278.54;s:3:"low";d:86636;s:5:"close";d:87166.95;s:6:"volume";d:876.93454;}i:243;a:6:{s:4:"time";i:1790139600;s:4:"open";d:87166.94;s:4:"high";d:87166.95;s:3:"low";d:86424;s:5:"close";d:86496.01;s:6:"volume";d:734.60459;}i:244;a:6:{s:4:"time";i:1790143200;s:4:"open";d:86496;s:4:"high";d:86609.93;s:3:"low";d:86375;s:5:"close";d:86469.66;s:6:"volume";d:728.90495;}i:245;a:6:{s:4:"time";i:1790146800;s:4:"open";d:86469.67;s:4:"high";d:86469.67;s:3:"low";d:86000;s:5:"close";d:86124.77;s:6:"volume";d:902.10402;}i:246;a:6:{s:4:"time";i:1790150400;s:4:"open";d:86124.77;s:4:"high";d:86264.01;s:3:"low";d:85688;s:5:"close";d:85899.99;s:6:"volume";d:908.01386;}i:247;a:6:{s:4:"time";i:1790154000;s:4:"open";d:85899.99;s:4:"high";d:86024.01;s:3:"low";d:85734.01;s:5:"close";d:85854.33;s:6:"volume";d:592.82384;}i:248;a:6:{s:4:"time";i:1790157600;s:4:"open";d:85854.34;s:4:"high";d:85934.02;s:3:"low";d:85658.75;s:5:"close";d:85923.07;s:6:"volume";d:574.90087;}i:249;a:6:{s:4:"time";i:1790161200;s:4:"open";d:85923.07;s:4:"high";d:85966.04;s:3:"low";d:85450.88;s:5:"close";d:85649.95;s:6:"volume";d:706.12351;}i:250;a:6:{s:4:"time";i:1790164800;s:4:"open";d:85649.96;s:4:"high";d:85675.04;s:3:"low";d:85267.32;s:5:"close";d:85510.91;s:6:"volume";d:731.94616;}i:251;a:6:{s:4:"time";i:1790168400;s:4:"open";d:85510.9;s:4:"high";d:85878.01;s:3:"low";d:85288;s:5:"close";d:85792.01;s:6:"volume";d:1074.83799;}i:252;a:6:{s:4:"time";i:1790172000;s:4:"open";d:85792.01;s:4:"high";d:85940.32;s:3:"low";d:83864.07;s:5:"close";d:84533.99;s:6:"volume";d:4612.32757;}i:253;a:6:{s:4:"time";i:1790175600;s:4:"open";d:84534;s:4:"high";d:84794.01;s:3:"low";d:83950;s:5:"close";d:83996.01;s:6:"volume";d:1886.75286;}i:254;a:6:{s:4:"time";i:1790179200;s:4:"open";d:83996;s:4:"high";d:84363.19;s:3:"low";d:83500.01;s:5:"close";d:84038;s:6:"volume";d:1490.08224;}i:255;a:6:{s:4:"time";i:1790182800;s:4:"open";d:84038.01;s:4:"high";d:84392.56;s:3:"low";d:83699.27;s:5:"close";d:84326.56;s:6:"volume";d:1153.11912;}i:256;a:6:{s:4:"time";i:1790186400;s:4:"open";d:84326.55;s:4:"high";d:84411;s:3:"low";d:84136;s:5:"close";d:84330;s:6:"volume";d:661.4068;}i:257;a:6:{s:4:"time";i:1790190000;s:4:"open";d:84330;s:4:"high";d:84565.21;s:3:"low";d:84228;s:5:"close";d:84518;s:6:"volume";d:667.95349;}i:258;a:6:{s:4:"time";i:1790193600;s:4:"open";d:84518;s:4:"high";d:84569.94;s:3:"low";d:84224.01;s:5:"close";d:84232.86;s:6:"volume";d:422.98773;}i:259;a:6:{s:4:"time";i:1790197200;s:4:"open";d:84232.86;s:4:"high";d:84516.01;s:3:"low";d:84212.68;s:5:"close";d:84419.48;s:6:"volume";d:416.52546;}i:260;a:6:{s:4:"time";i:1790200800;s:4:"open";d:84419.49;s:4:"high";d:84670.01;s:3:"low";d:84344.51;s:5:"close";d:84563.01;s:6:"volume";d:361.03249;}i:261;a:6:{s:4:"time";i:1790204400;s:4:"open";d:84563.01;s:4:"high";d:84566;s:3:"low";d:84352;s:5:"close";d:84397.6;s:6:"volume";d:199.98478;}i:262;a:6:{s:4:"time";i:1790208000;s:4:"open";d:84397.6;s:4:"high";d:84494.5;s:3:"low";d:84213.99;s:5:"close";d:84318;s:6:"volume";d:498.25449;}i:263;a:6:{s:4:"time";i:1790211600;s:4:"open";d:84318;s:4:"high";d:84470.47;s:3:"low";d:84064;s:5:"close";d:84104.35;s:6:"volume";d:584.80296;}i:264;a:6:{s:4:"time";i:1790215200;s:4:"open";d:84104.35;s:4:"high";d:84372.01;s:3:"low";d:83744.7;s:5:"close";d:84365.54;s:6:"volume";d:649.85626;}i:265;a:6:{s:4:"time";i:1790218800;s:4:"open";d:84365.55;s:4:"high";d:84480.01;s:3:"low";d:83850;s:5:"close";d:83934.01;s:6:"volume";d:368.89645;}i:266;a:6:{s:4:"time";i:1790222400;s:4:"open";d:83934.01;s:4:"high";d:84054.05;s:3:"low";d:83781.89;s:5:"close";d:84046;s:6:"volume";d:361.13702;}i:267;a:6:{s:4:"time";i:1790226000;s:4:"open";d:84046;s:4:"high";d:84400;s:3:"low";d:83959.55;s:5:"close";d:83978.02;s:6:"volume";d:317.28584;}i:268;a:6:{s:4:"time";i:1790229600;s:4:"open";d:83978.02;s:4:"high";d:84225.07;s:3:"low";d:83918.84;s:5:"close";d:84113.99;s:6:"volume";d:490.3723;}i:269;a:6:{s:4:"time";i:1790233200;s:4:"open";d:84114;s:4:"high";d:84612.01;s:3:"low";d:83950;s:5:"close";d:84524.02;s:6:"volume";d:983.17968;}i:270;a:6:{s:4:"time";i:1790236800;s:4:"open";d:84524.02;s:4:"high";d:84622.01;s:3:"low";d:83301;s:5:"close";d:83660;s:6:"volume";d:1604.94809;}i:271;a:6:{s:4:"time";i:1790240400;s:4:"open";d:83660.01;s:4:"high";d:83743.43;s:3:"low";d:82874.93;s:5:"close";d:83263.95;s:6:"volume";d:1740.04754;}i:272;a:6:{s:4:"time";i:1790244000;s:4:"open";d:83263.96;s:4:"high";d:83566.66;s:3:"low";d:83156;s:5:"close";d:83512.2;s:6:"volume";d:948.52494;}i:273;a:6:{s:4:"time";i:1790247600;s:4:"open";d:83512.2;s:4:"high";d:83616.01;s:3:"low";d:83399.47;s:5:"close";d:83494.58;s:6:"volume";d:547.2589;}i:274;a:6:{s:4:"time";i:1790251200;s:4:"open";d:83494.59;s:4:"high";d:83670.01;s:3:"low";d:83346.66;s:5:"close";d:83604.26;s:6:"volume";d:495.65647;}i:275;a:6:{s:4:"time";i:1790254800;s:4:"open";d:83604.26;s:4:"high";d:84340.01;s:3:"low";d:83600;s:5:"close";d:84258.43;s:6:"volume";d:1073.28333;}i:276;a:6:{s:4:"time";i:1790258400;s:4:"open";d:84258.42;s:4:"high";d:84942.45;s:3:"low";d:83388.88;s:5:"close";d:83673.77;s:6:"volume";d:2183.00027;}i:277;a:6:{s:4:"time";i:1790262000;s:4:"open";d:83673.77;s:4:"high";d:84468.01;s:3:"low";d:83508;s:5:"close";d:84418;s:6:"volume";d:1011.03559;}i:278;a:6:{s:4:"time";i:1790265600;s:4:"open";d:84418.01;s:4:"high";d:84924.01;s:3:"low";d:84044.02;s:5:"close";d:84500.33;s:6:"volume";d:1160.39204;}i:279;a:6:{s:4:"time";i:1790269200;s:4:"open";d:84500.32;s:4:"high";d:84562.01;s:3:"low";d:84017.68;s:5:"close";d:84110;s:6:"volume";d:702.81371;}i:280;a:6:{s:4:"time";i:1790272800;s:4:"open";d:84110;s:4:"high";d:84554;s:3:"low";d:83888;s:5:"close";d:84476.01;s:6:"volume";d:511.24518;}i:281;a:6:{s:4:"time";i:1790276400;s:4:"open";d:84476.01;s:4:"high";d:84660;s:3:"low";d:84298;s:5:"close";d:84412.65;s:6:"volume";d:650.38242;}i:282;a:6:{s:4:"time";i:1790280000;s:4:"open";d:84412.64;s:4:"high";d:84500;s:3:"low";d:84170;s:5:"close";d:84371.63;s:6:"volume";d:604.1686;}i:283;a:6:{s:4:"time";i:1790283600;s:4:"open";d:84371.62;s:4:"high";d:84501.16;s:3:"low";d:84290;s:5:"close";d:84350;s:6:"volume";d:421.87972;}i:284;a:6:{s:4:"time";i:1790287200;s:4:"open";d:84350;s:4:"high";d:84368.01;s:3:"low";d:83948.43;s:5:"close";d:84277.32;s:6:"volume";d:524.2865;}i:285;a:6:{s:4:"time";i:1790290800;s:4:"open";d:84277.32;s:4:"high";d:84473.58;s:3:"low";d:84269.99;s:5:"close";d:84410.24;s:6:"volume";d:270.91141;}i:286;a:6:{s:4:"time";i:1790294400;s:4:"open";d:84410.24;s:4:"high";d:84718.02;s:3:"low";d:84410.24;s:5:"close";d:84590.01;s:6:"volume";d:583.04093;}i:287;a:6:{s:4:"time";i:1790298000;s:4:"open";d:84590.01;s:4:"high";d:84796.51;s:3:"low";d:84366;s:5:"close";d:84610.73;s:6:"volume";d:553.77183;}i:288;a:6:{s:4:"time";i:1790301600;s:4:"open";d:84610.74;s:4:"high";d:84888;s:3:"low";d:84180;s:5:"close";d:84226.16;s:6:"volume";d:577.26362;}i:289;a:6:{s:4:"time";i:1790305200;s:4:"open";d:84226.17;s:4:"high";d:84385.1;s:3:"low";d:84063.18;s:5:"close";d:84231.19;s:6:"volume";d:421.10752;}i:290;a:6:{s:4:"time";i:1790308800;s:4:"open";d:84231.19;s:4:"high";d:84298.01;s:3:"low";d:84061.22;s:5:"close";d:84208.01;s:6:"volume";d:494.24466;}i:291;a:6:{s:4:"time";i:1790312400;s:4:"open";d:84208;s:4:"high";d:84347.86;s:3:"low";d:84096.94;s:5:"close";d:84194.01;s:6:"volume";d:303.94989;}i:292;a:6:{s:4:"time";i:1790316000;s:4:"open";d:84194;s:4:"high";d:84284.01;s:3:"low";d:83938;s:5:"close";d:84036;s:6:"volume";d:402.77283;}i:293;a:6:{s:4:"time";i:1790319600;s:4:"open";d:84036.01;s:4:"high";d:84096.01;s:3:"low";d:83750.5;s:5:"close";d:84043.96;s:6:"volume";d:1342.44951;}i:294;a:6:{s:4:"time";i:1790323200;s:4:"open";d:84043.96;s:4:"high";d:84512;s:3:"low";d:84028.98;s:5:"close";d:84417.06;s:6:"volume";d:686.85192;}i:295;a:6:{s:4:"time";i:1790326800;s:4:"open";d:84417.05;s:4:"high";d:84870;s:3:"low";d:84417.05;s:5:"close";d:84570.01;s:6:"volume";d:698.57495;}i:296;a:6:{s:4:"time";i:1790330400;s:4:"open";d:84570.02;s:4:"high";d:84870;s:3:"low";d:84394;s:5:"close";d:84713.66;s:6:"volume";d:540.8531;}i:297;a:6:{s:4:"time";i:1790334000;s:4:"open";d:84713.67;s:4:"high";d:85255;s:3:"low";d:84567.02;s:5:"close";d:84582.64;s:6:"volume";d:1799.94837;}i:298;a:6:{s:4:"time";i:1790337600;s:4:"open";d:84582.64;s:4:"high";d:84704;s:3:"low";d:83900;s:5:"close";d:84471.8;s:6:"volume";d:1293.76547;}i:299;a:6:{s:4:"time";i:1790341200;s:4:"open";d:84471.79;s:4:"high";d:84600.01;s:3:"low";d:84108;s:5:"close";d:84127.72;s:6:"volume";d:639.62019;}}