{"dataset":"HYPE price, supply and Assistance Fund (Hyperliquid API)","url":"https://underhyper.com/hype/","cite":"UnderHyper, HYPE price, supply and Assistance Fund, https://underhyper.com/hype/ (data as of 2026-11-05T10:15:22.822Z)","candle_columns":["t_ms","open","high","low","close","volume_usd_approx"],"id":"hype","license":"CC BY 4.0 (https://creativecommons.org/licenses/by/4.0/), attribute UnderHyper (underhyper.com)","title":"HYPE price, supply and Assistance Fund: the Hyperliquid-native numbers","as_of":"2026-11-05T10:15:22.822Z","source":"Hyperliquid info API: metaAndAssetCtxs (HYPE perp), spotMetaAndAssetCtxs (HYPE spot pairs, token index 150), tokenDetails (supply), spotClearinghouseState (Assistance Fund 0xfefe…fefe), candleSnapshot (HYPE perp, 1d)","method":"Price = the HYPE perp mark price (the reference Hyperliquid uses for margin and liquidations), not a spot pair. 24h change = mark vs the API's prevDayPx. Volume = 24h notional (dayNtlVlm) for the perp and each of the four HYPE spot pairs. Open interest = one side: the API perp openInterest (which counts longs plus shorts) / 2, in HYPE and x mark. Supply fields are the API's own: circulatingSupply = totalSupply minus futureEmissions minus the listed non-circulating balances. Market cap = circulating x mark; fully diluted = 1B max supply x mark. Assistance Fund = HYPE balance of the system address; entry_ntl is the API's entry notional for that balance. Chart = daily perp candles (UTC days) from candleSnapshot.","summary":{"mark":82.771,"chg24":-0.046812,"vol24_perp":709323501,"vol24_spot":81066326,"oi_usd":917111755,"circulating":301676854.08,"mcap":24970094889,"fdv":82771000000,"af_hype":48683718.39,"candles":701},"perp":{"coin":"HYPE","mark":82.771,"oracle":82.781,"mid":82.7685,"prev_day":86.836,"chg24":-0.046812,"vol24":709323501,"oi_hype":11080109.64,"oi_usd":917111755,"funding_1h":0.0000125,"max_leverage":10,"delisted":false},"spot":[{"pair":"HYPE/USDC","coin":"@107","index":107,"quote":"USDC","quoteIndex":0,"mark":82.779,"mid":82.7785,"chg24":-0.046578,"vol24":81018266},{"pair":"HYPE/USDT0","coin":"@207","index":207,"quote":"USDT0","quoteIndex":268,"mark":83.033,"mid":82.912,"chg24":-0.04266,"vol24":33996},{"pair":"HYPE/USDe","coin":"@255","index":255,"quote":"USDe","quoteIndex":235,"mark":82.827,"mid":82.805,"chg24":-0.045409,"vol24":14064},{"pair":"HYPE/USDH","coin":"@232","index":232,"quote":"USDH","quoteIndex":360,"mark":63.129,"mid":null,"chg24":0.002302,"vol24":0}],"supply":{"max":1000000000,"total":998793638.54,"circulating":301676854.08,"future_emissions":410175360.3,"non_circulating":[{"address":"0x43e9abea1910387c4292bca4b94de81462f8a251","hype":238256029.26,"label":null},{"address":"0xfefefefefefefefefefefefefefefefefefefefe","hype":48683718.39,"label":"Assistance Fund (system address; Hyperliquid docs: HYPE here is burned)"},{"address":"0x0000000000000000000000000000000000000000","hype":1673.79,"label":"Zero address (burn)"},{"address":"0x000000000000000000000000000000000000dead","hype":2.72,"label":"Dead address (burn)"}],"non_circulating_sum":286941424.16,"removed_from_total":1206361.46,"identity_residual":0,"genesis":"2024-11-29T06:45:52Z","token_id":"0x0d01dc56dcaaca66ad901c959b4011ec","index":150,"full_name":"Hyperliquid","wei_decimals":8},"af":{"address":"0xfefefefefefefefefefefefefefefefefefefefe","hype":48683718.39,"usdc":3592.99,"entry_ntl":1421529966,"avg_entry":29.1993,"value_usd":4029600055,"share_of_max":0.048684},"stats":{"first_day":"2024-12-05","ath":{"px":97.999,"date":"2026-09-23"},"atl":{"px":9.3061,"date":"2025-04-07"},"hi_1y":97.999,"lo_1y":20.463,"chg7":-0.069539,"chg30":-0.099581,"chg90":0.530982,"chg365":1.001281},"candles":[[1733356800000,13.207,14.638,11.3,12.724,90452678],[1733443200000,12.7,14.462,11.5,13.848,104098623],[1733529600000,13.848,15.314,13.55,14.246,87118047],[1733616000000,14.23,14.702,13.516,14.051,59599292],[1733702400000,14.056,14.463,12.064,13.598,162716634],[1733788800000,13.567,14.5,12.627,13.573,99439319],[1733875200000,13.56,16.598,13.06,16.144,116092479],[1733961600000,16.17,18.9,15.62,18.079,214025521],[1734048000000,18.08,19.74,16.972,19.509,167177407],[1734134400000,19.51,24.619,19.05,24.213,260050992],[1734220800000,24.212,25.469,21.1,23.955,305347844],[1734307200000,23.967,28.698,23.05,27.32,322394314],[1734393600000,27.329,29,23.643,25.579,385229748],[1734480000000,25.584,27.55,22.716,23.251,423136719],[1734566400000,23.267,27.23,22.1,24.96,532432873],[1734652800000,24.952,31.97,22.949,29.81,678198961],[1734739200000,29.815,35.35,29,32.09,474505371],[1734825600000,32.088,35.15,27.385,28.554,461255938],[1734912000000,28.56,29.939,25.27,28.632,673022339],[1734998400000,28.634,31.626,27.465,29.857,354655699],[1735084800000,29.859,30.56,26.242,26.629,225902089],[1735171200000,26.635,27.238,23.867,27.218,313678370],[1735257600000,27.22,28.93,25.734,27.119,246772151],[1735344000000,27.118,29.35,25.886,29.291,182318939],[1735430400000,29.292,29.499,26.647,27.49,135224611],[1735516800000,27.509,29.333,26.51,26.99,229409026],[1735603200000,26.991,27.167,22.958,24.062,214342489],[1735689600000,24.063,26.549,23.328,26.318,197862230],[1735776000000,26.318,26.823,22.49,23.198,197122643],[1735862400000,23.198,24.811,21.571,24.49,256067639],[1735948800000,24.479,25.5,23.163,25.058,146916820],[1736035200000,25.042,25.789,24.155,24.43,144427023],[1736121600000,24.43,26.2,24.07,25.24,190354583],[1736208000000,25.232,26.301,22.76,23.502,238461813],[1736294400000,23.502,23.954,20.15,22.501,388542786],[1736380800000,22.518,23.926,18.889,20.304,358510605],[1736467200000,20.299,22.198,19.751,20.665,229254280],[1736553600000,20.665,21.3,19.6,20.892,105666001],[1736640000000,20.883,21.989,20.01,21.155,89638826],[1736726400000,21.156,23.346,18.81,21.66,281366624],[1736812800000,21.66,23.55,21.251,22.988,205452679],[1736899200000,22.987,24.434,22.116,24.37,212966254],[1736985600000,24.37,24.38,23.073,23.507,146303363],[1737072000000,23.504,24.128,22.9,23.133,158737280],[1737158400000,23.137,23.179,19.2,22.016,359963345],[1737244800000,22.032,23.782,19.293,20.432,378576526],[1737331200000,20.428,22.848,19.11,20.575,266825170],[1737417600000,20.575,25.174,20.03,23.178,267518843],[1737504000000,23.183,27.053,23,24.325,232049842],[1737590400000,24.33,25.364,21.5,21.978,370339287],[1737676800000,21.969,25.008,21.146,23.113,222881177],[1737763200000,23.112,23.942,21.748,23.198,158478214],[1737849600000,23.2,24.9,22.134,22.143,146415327],[1737936000000,22.135,23.724,20.2,23.402,343901404],[1738022400000,23.401,24.47,21.55,22.291,244924856],[1738108800000,22.291,24.4,21.959,23.759,200420409],[1738195200000,23.744,27.992,23.354,27.211,340507927],[1738281600000,27.211,28.334,25.7,26.916,294852224],[1738368000000,26.927,27.784,22.595,23.181,273230053],[1738454400000,23.181,24.389,20.604,22.361,342040184],[1738540800000,22.361,26,19.937,25.185,567839757],[1738627200000,25.187,26.8,23.754,25.141,316281609],[1738713600000,25.143,27.433,24.2,24.76,226769659],[1738800000000,24.766,26.242,23.546,23.884,190885535],[1738886400000,23.882,25.209,22.111,22.876,205916535],[1738972800000,22.87,23.875,22.229,23.434,96449208],[1739059200000,23.423,24.059,22.1,22.979,81518660],[1739145600000,22.98,24.25,22.221,23.344,114939075],[1739232000000,23.337,24.9,22.9,23.497,126191565],[1739318400000,23.496,25.848,22.5,25.839,175823990],[1739404800000,25.834,26.32,24.6,26.301,169413317],[1739491200000,26.301,28.524,25.752,26.2,228106042],[1739577600000,26.222,26.913,25.304,25.744,108375857],[1739664000000,25.731,26.964,25.555,26.814,88283097],[1739750400000,26.801,27,24.853,25.405,146133908],[1739836800000,25.406,27.768,22.309,24.107,418322800],[1739923200000,24.105,24.568,22.502,24.069,184204378],[1740009600000,24.069,25.224,23.96,24.479,137197264],[1740096000000,24.479,26,23.677,25.058,237466363],[1740182400000,25.047,25.188,24.22,24.741,69050542],[1740268800000,24.789,24.813,22.8,23.164,92079749],[1740355200000,23.179,23.5,19.835,19.902,267786097],[1740441600000,19.902,20.846,17.036,20.219,543246679],[1740528000000,20.219,21.479,18.45,19.578,244449048],[1740614400000,19.58,21.23,19.569,20.915,151935670],[1740700800000,20.915,20.923,18.5,19.939,240073779],[1740787200000,19.946,20.501,18.83,19.599,85833788],[1740873600000,19.598,21.034,18.23,20.531,227622256],[1740960000000,20.538,21.099,17.437,17.901,234347216],[1741046400000,17.897,18.126,15.361,17.1,352384461],[1741132800000,17.09,17.921,16.321,17.187,150806540],[1741219200000,17.187,17.583,14.997,15.387,179339115],[1741305600000,15.389,16.464,14.612,15.128,208852206],[1741392000000,15.133,16.089,15.023,15.122,69626193],[1741478400000,15.122,15.582,14.234,14.435,128168484],[1741564800000,14.441,15.384,13.25,13.465,182637885],[1741651200000,13.473,14.755,13,13.795,173419831],[1741737600000,13.781,14.244,12.412,13.178,262194248],[1741824000000,13.178,13.7,12.096,12.33,187800363],[1741910400000,12.335,14.524,12.293,13.798,151014098],[1741996800000,13.79,14.816,13.761,14.383,64244720],[1742083200000,14.39,14.418,12.805,12.976,72041503],[1742169600000,12.976,14.057,12.955,13.255,82512864],[1742256000000,13.259,14.34,12.879,14.179,85772066],[1742342400000,14.171,15.787,13.791,15.61,197090215],[1742428800000,15.617,15.799,13.939,14.145,106446080],[1742515200000,14.144,15.924,13.871,15.913,120000771],[1742601600000,15.914,16.726,15.418,15.572,105689748],[1742688000000,15.575,16.329,15.45,16.309,67810680],[1742774400000,16.308,17.35,15.718,16.764,144974860],[1742860800000,16.764,17.005,15.865,16.028,102601858],[1742947200000,16.026,16.403,12.492,14.065,586902728],[1743033600000,14.066,15.156,13.981,14.614,128229005],[1743120000000,14.612,14.914,13.01,13.416,157175827],[1743206400000,13.415,13.6,12.358,12.807,106623177],[1743292800000,12.807,13.014,12.198,12.486,80614564],[1743379200000,12.487,13.48,12.198,13.006,96295634],[1743465600000,13.006,13.969,12.954,13.327,101619995],[1743552000000,13.327,14.461,11.68,11.772,165702068],[1743638400000,11.771,12.622,11.041,11.707,170728452],[1743724800000,11.708,12.4,11.057,11.886,155580498],[1743811200000,11.889,12.198,11.42,12.046,50834943],[1743897600000,12.047,12.092,10.001,10.261,127604002],[1743984000000,10.26,11.932,9.3061,11.494,270135923],[1744070400000,11.493,12.703,10.7,11.22,157996797],[1744156800000,11.221,14.419,11.078,13.57,288360366],[1744243200000,13.57,14.5,13.1,14.16,168200559],[1744329600000,14.157,16.009,13.744,15.673,195464847],[1744416000000,15.671,16.778,15.12,16.352,140227960],[1744502400000,16.347,16.832,14.977,15.404,127251599],[1744588800000,15.405,16.359,15.3,15.733,125708346],[1744675200000,15.734,16.596,14.971,15.025,92694425],[1744761600000,15.027,16.248,14.64,15.737,134456657],[1744848000000,15.737,17.226,15.483,17.149,164626386],[1744934400000,17.148,17.44,16.315,17.056,107301654],[1745020800000,17.056,18.242,16.69,18.088,113794490],[1745107200000,17.641,17.847,17.098,17.598,53462311],[1745193600000,17.597,18.456,17.214,18.198,123530446],[1745280000000,18.198,19.285,17.83,19.205,157415965],[1745366400000,19.205,19.236,18,18.447,169363281],[1745452800000,18.449,19.072,17.698,18.776,131964544],[1745539200000,18.776,19.191,18.15,18.407,101807735],[1745625600000,18.407,18.461,17.475,17.916,84151811],[1745712000000,17.916,18.25,17.322,17.383,73871669],[1745798400000,17.384,18.744,16.75,18.682,195084827],[1745884800000,18.683,19.2,18.15,18.613,149256011],[1745971200000,18.608,20.17,17.604,20.028,174786719],[1746057600000,20.028,21.176,19.223,19.937,264943217],[1746144000000,19.933,21.437,19.883,20.812,129046611],[1746230400000,20.813,21.539,19.951,20.948,117178272],[1746316800000,20.944,21.224,19.7,19.894,90163244],[1746403200000,19.893,20.757,19.791,20.293,102280311],[1746489600000,20.292,21.145,19.538,20.951,160446606],[1746576000000,20.957,21.439,20.662,21.042,131144170],[1746662400000,21.044,23.571,20.798,23.331,292401080],[1746748800000,23.332,25.75,22.913,24.734,328461991],[1746835200000,24.734,26.337,24.318,26.262,418819948],[1746921600000,26.262,26.549,23.65,24.887,269606309],[1747008000000,24.887,25.726,23.291,24.845,257844053],[1747094400000,24.846,26.45,23.417,25.814,235497176],[1747180800000,25.814,26.2,24.629,25.189,163720958],[1747267200000,25.189,26.21,24.251,26.134,180767679],[1747353600000,26.135,28.25,25.737,26.818,312803956],[1747440000000,26.814,27.719,25.649,25.85,194867649],[1747526400000,25.85,27.32,25.824,27.096,182008002],[1747612800000,27.095,27.309,25,26.522,265530080],[1747699200000,26.523,27.011,25.441,26.524,193460455],[1747785600000,26.524,28.317,26.039,28.304,378010397],[1747872000000,28.304,34.132,28.165,33.461,675759246],[1747958400000,33.46,37.551,32.313,33.057,828483830],[1748044800000,33.057,36.601,32.131,34.81,433466205],[1748131200000,34.807,39.441,33.7,39.141,610547252],[1748217600000,39.141,39.99,36.5,37.132,486406076],[1748304000000,37.133,38.901,35.6,35.775,479214985],[1748390400000,35.772,36.377,32.5,34.301,533111220],[1748476800000,34.3,35.24,31.311,31.394,494194258],[1748563200000,31.394,34.3,30.617,32.82,599583165],[1748649600000,32.819,33.65,30.77,32.696,317295756],[1748736000000,32.692,34.3,31.481,34.192,221501886],[1748822400000,34.191,36.7,32.369,36.519,466865028],[1748908800000,36.519,38.279,35.659,36.086,476798788],[1748995200000,36.086,37.238,34.404,35.65,426208304],[1749081600000,35.647,36.412,32.599,34.021,557709174],[1749168000000,34.021,35.586,33.088,33.34,369101676],[1749254400000,33.345,35.161,33.028,34.942,232649080],[1749340800000,34.936,36.346,34.498,34.987,206309893],[1749427200000,34.987,39,34.679,38.859,564612695],[1749513600000,38.859,42.418,38.314,42.284,785596273],[1749600000000,42.276,44.078,40.727,41.837,779090427],[1749686400000,41.836,43.891,40.314,40.528,740018455],[1749772800000,40.518,42.7,37.1,42.3,1212676247],[1749859200000,42.296,42.671,38.81,40.12,500160605],[1749945600000,40.119,41.462,39.629,41.172,478707177],[1750032000000,41.171,45.844,40.682,41.9,956579056],[1750118400000,41.899,43.563,38.22,39.973,1146644105],[1750204800000,39.973,41.115,37.57,39.46,967959815],[1750291200000,39.461,39.992,35.786,36.879,779127889],[1750377600000,36.879,37.89,33.033,33.365,882365042],[1750464000000,33.365,35.3,30.25,34.427,817706968],[1750550400000,34.427,36.05,31.507,35.741,909319540],[1750636800000,35.744,38.483,33.222,38.195,1050155158],[1750723200000,38.195,38.968,36.271,37.514,619139820],[1750809600000,37.512,39.1,36.67,37.02,512309701],[1750896000000,37.02,38.108,35.743,35.83,445900117],[1750982400000,35.831,37.299,35.34,36.62,319678863],[1751068800000,36.62,37.907,36.224,37.812,178052003],[1751155200000,37.811,39.909,37.5,39.791,375889048],[1751241600000,39.791,41.25,39.147,39.569,539112554],[1751328000000,39.57,39.811,36.855,36.918,470526330],[1751414400000,36.918,40.4,36.851,39.884,634483748],[1751500800000,39.888,41.248,39.545,40.264,445426809],[1751587200000,40.275,40.47,37.55,38.993,415356084],[1751673600000,38.994,39.66,38.281,39.168,294928094],[1751760000000,39.168,40.055,38.637,39.851,333325236],[1751846400000,39.852,40.186,38.218,38.557,350477804],[1751932800000,38.557,39.103,37,38.83,518703704],[1752019200000,38.83,41.068,38.738,40.68,545078251],[1752105600000,40.68,44.08,40.522,43.821,640487591],[1752192000000,43.823,46.989,43.408,46.392,904440053],[1752278400000,46.39,47.4,45.088,47.1,570235778],[1752364800000,47.101,49.3,46.951,48.937,573504518],[1752451200000,48.937,49.888,46.503,47.647,691478330],[1752537600000,47.646,48.399,46.675,47.88,612193025],[1752624000000,47.88,48.583,46.556,47.07,670601947],[1752710400000,47.071,47.45,44.504,45.641,829842262],[1752796800000,45.642,47.52,42.899,44.379,799983536],[1752883200000,44.382,45.355,43.962,44.495,272439612],[1752969600000,44.493,47.44,44.198,46.032,492617253],[1753056000000,46.032,47.845,44.1,44.356,728451068],[1753142400000,44.357,46.408,43.121,46.34,856095029],[1753228800000,46.341,46.412,42.444,43.783,704447236],[1753315200000,43.767,44.484,41.519,42.135,559885570],[1753401600000,42.138,44.282,41.22,44.223,568068020],[1753488000000,44.228,45,43.379,43.4,284238854],[1753574400000,43.399,44.4,42.435,43.736,381954071],[1753660800000,43.731,46.155,42.667,43.781,856489811],[1753747200000,43.783,45.333,42.409,43.534,728327200],[1753833600000,43.534,43.752,41.3,42.28,552308379],[1753920000000,42.275,44.729,40.636,40.826,666456488],[1754006400000,40.826,41.642,36.274,37.598,1107887400],[1754092800000,37.599,38.705,35.478,36.878,495530560],[1754179200000,36.879,39.28,36.401,38.168,420695048],[1754265600000,38.168,39.459,37.22,38.793,472615159],[1754352000000,38.794,39.883,37.37,38.492,617197709],[1754438400000,38.492,39.25,36.931,38.068,445438955],[1754524800000,38.069,41,37.569,40.92,511767207],[1754611200000,40.92,41.75,40.1,40.996,467792384],[1754697600000,40.996,44.738,40.55,43.684,586901454],[1754784000000,43.684,45.469,42.815,45.305,417946007],[1754870400000,45.305,46.812,42.601,43.186,650848459],[1754956800000,43.185,45.91,42.2,44.806,703776948],[1755043200000,44.761,48.111,42.924,47.654,1072513790],[1755129600000,47.67,48.926,41.462,45.49,1355137028],[1755216000000,45.49,49.59,45.356,47.805,1138785688],[1755302400000,47.806,48.287,46.134,46.296,321817611],[1755388800000,46.296,47.786,45.788,46.045,355531984],[1755475200000,46.045,46.202,42.939,43.333,710035894],[1755561600000,43.332,44.175,40.923,41.298,810353341],[1755648000000,41.303,43.284,40.6,43.011,704690532],[1755734400000,43.011,43.42,40.4,40.444,447306261],[1755820800000,40.442,45.55,40.442,45.33,850069354],[1755907200000,45.332,45.351,43.23,44.9,440474489],[1755993600000,44.9,46.956,43.417,46.058,661986403],[1756080000000,46.06,47.421,42.467,42.985,953229751],[1756166400000,42.979,49.77,42.338,48.781,1079158436],[1756252800000,48.781,51.2,46.801,46.97,1168383870],[1756339200000,46.97,49,45.561,45.589,839697350],[1756425600000,45.581,46.158,43.258,44.435,857485420],[1756512000000,44.435,44.933,43.228,44.058,261591229],[1756598400000,44.058,45.374,44.03,44.276,243453528],[1756684800000,44.275,45.478,42.5,43.104,381385465],[1756771200000,43.104,45.066,42.925,44.874,356737631],[1756857600000,44.874,46.471,44.263,45.849,376196095],[1756944000000,45.849,46.35,44.379,45.308,324429764],[1757030400000,45.323,47.704,45.044,47.222,573291905],[1757116800000,47.222,47.872,45.4,45.955,255160317],[1757203200000,45.965,47.663,45.936,47.062,248346130],[1757289600000,47.077,51.938,46.9,50.87,794889685],[1757376000000,50.87,55.22,50.477,53.296,989606206],[1757462400000,53.298,56.06,52.54,55.431,835982755],[1757548800000,55.436,57.131,52.9,56.977,886332246],[1757635200000,56.994,57.374,54.755,55.222,754180524],[1757721600000,55.224,56.95,54.12,54.396,577807201],[1757808000000,54.428,55.255,53.51,53.65,422827520],[1757894400000,53.651,54.627,52.034,53.989,642793029],[1757980800000,53.99,54.582,52.266,54.42,539355046],[1758067200000,54.42,58.042,53.826,57.754,745003869],[1758153600000,57.755,59.472,57.258,58.637,623897462],[1758240000000,58.637,59.189,55.227,56.163,538769513],[1758326400000,56.167,56.654,53.812,54.219,372642025],[1758412800000,54.218,54.361,50.622,50.876,632139941],[1758499200000,50.883,51.324,45.842,47.269,1100451386],[1758585600000,47.263,48.93,44.343,44.684,862735142],[1758672000000,44.653,46.89,43.265,45.661,952551623],[1758758400000,45.676,46.02,39.58,40.38,1236776409],[1758844800000,40.373,45.689,40.353,44.822,757655288],[1758931200000,44.828,46.569,43.223,45.773,463157419],[1759017600000,45.777,47.318,42.916,47.172,562084393],[1759104000000,47.172,48.148,45,46.234,593391447],[1759190400000,46.224,46.554,43.526,45.247,601382862],[1759276800000,45.247,48.1,44.59,47.274,466122429],[1759363200000,47.267,51.131,47.014,50.858,737647648],[1759449600000,50.858,50.955,48.536,49.475,571644726],[1759536000000,49.475,49.632,47.745,49.202,318338682],[1759622400000,49.198,51.5,47.4,48.288,544307676],[1759708800000,48.288,49.76,47.252,47.262,437126909],[1759795200000,47.262,47.839,44.566,45.156,592604570],[1759881600000,45.15,47.395,44.892,46.683,340093078],[1759968000000,46.684,46.828,42.368,43.976,662188328],[1760054400000,43.976,45.449,31.8,37.366,1116413649],[1760140800000,37.458,40.929,35.177,36.825,994059652],[1760227200000,36.828,40.887,35.778,39.616,682536386],[1760313600000,39.616,43.69,38.151,42.423,755748426],[1760400000000,42.437,43.201,37.379,39.41,706111730],[1760486400000,39.408,41.211,36.839,37.408,422687486],[1760572800000,37.403,39.49,36.32,36.813,472079861],[1760659200000,36.816,37.571,33.33,35.496,671869611],[1760745600000,35.497,36.922,34.618,36.883,235035641],[1760832000000,36.873,38.535,35.751,37.39,284251880],[1760918400000,37.389,39.58,36.69,37.942,425741014],[1761004800000,37.932,38.38,35.171,35.385,512423796],[1761091200000,35.376,36.866,34.5,36.226,485169429],[1761177600000,36.246,40.819,36.166,40.249,726066317],[1761264000000,40.25,40.92,38.716,39.325,321161250],[1761350400000,39.324,44.687,38.891,44.274,378002887],[1761436800000,44.274,48.7,43.54,47.333,599769369],[1761523200000,47.331,49.421,45.449,46.604,676499791],[1761609600000,46.605,49.42,46,47.669,561505536],[1761696000000,47.719,49.988,46,48.056,700494552],[1761782400000,48.046,50.158,42.706,45.436,942306892],[1761868800000,45.437,46.332,42.393,43.702,602619692],[1761955200000,43.698,44.498,42.727,43.27,288350853],[1762041600000,43.271,43.444,41.067,42.434,410566177],[1762128000000,42.434,42.707,38.333,40.179,612914320],[1762214400000,40.193,40.828,35.254,39.006,1076203383],[1762300800000,39.006,42.241,37.4,41.359,532195154],[1762387200000,41.358,41.358,37.57,38.473,461285107],[1762473600000,38.473,43.308,37.879,42.201,544905567],[1762560000000,42.204,43.217,39.64,40.127,292762988],[1762646400000,40.127,42.797,39.126,41.793,262282915],[1762732800000,41.796,43.176,40.775,41.414,342670012],[1762819200000,41.413,41.961,38.444,38.68,350367010],[1762905600000,38.675,40.8,37.513,38.371,353358913],[1762992000000,38.371,40.007,36.583,38.568,399146390],[1763078400000,38.567,38.626,36.04,37.522,482565157],[1763164800000,37.52,39.583,37.325,38.602,150395179],[1763251200000,38.599,40.519,37.493,38.706,288538261],[1763337600000,38.706,39.322,37.11,39.322,337795592],[1763424000000,39.323,41.708,38.269,38.675,540029070],[1763510400000,38.675,39.132,37.177,38.872,321812980],[1763596800000,38.872,39.813,37.371,37.55,316365450],[1763683200000,37.549,38.545,31.616,33.863,898978356],[1763769600000,33.864,34.53,29.355,29.978,503460716],[1763856000000,29.978,32.643,29.627,31.878,376660180],[1763942400000,31.877,34.678,30.39,33.719,496200894],[1764028800000,33.719,34.453,31.8,33.754,532033469],[1764115200000,33.753,36.354,33.022,36.238,389806266],[1764201600000,36.238,36.482,34.5,34.728,250588184],[1764288000000,34.728,36.816,33.764,34.97,310515288],[1764374400000,34.97,36.48,34.042,34.36,325513321],[1764460800000,34.36,34.566,31.87,31.949,249486497],[1764547200000,31.94,32.068,29.163,31.01,519747134],[1764633600000,31.018,34.428,30.35,33.875,512569380],[1764720000000,33.873,35.4,33.381,34.671,278697877],[1764806400000,34.668,36.219,33.069,33.537,260594205],[1764892800000,33.537,33.932,30.48,30.988,357277312],[1764979200000,30.989,31.492,30.622,30.961,99428886],[1765065600000,30.962,31.231,28.143,29.741,385749884],[1765152000000,29.735,31.007,28.568,29.491,307531553],[1765238400000,29.496,29.546,27.448,27.914,406932191],[1765324800000,27.913,30.003,27.601,28.843,270873429],[1765411200000,28.842,29.239,26.874,29.159,332400533],[1765497600000,29.16,30.309,28.361,28.616,292525860],[1765584000000,28.616,29.775,27.939,29.622,184888955],[1765670400000,29.623,29.944,28.353,28.846,204257885],[1765756800000,28.852,29.6,27.181,27.616,283031709],[1765843200000,27.616,27.68,26,26.809,285238604],[1765929600000,26.809,28.351,24.15,24.483,582004347],[1766016000000,24.48,25.293,22.432,22.454,444688101],[1766102400000,22.452,25.162,22.205,24.861,296343791],[1766188800000,24.863,25.52,23.8,23.996,113567033],[1766275200000,23.995,24.855,23.6,24.837,201960475],[1766361600000,24.836,25.695,24.39,24.867,188632110],[1766448000000,24.869,25.005,23.646,23.947,142898312],[1766534400000,23.948,25.238,23.609,25.155,118352324],[1766620800000,25.163,25.218,24.186,24.4,94815024],[1766707200000,24.399,25.836,24.364,25.79,116952139],[1766793600000,25.789,26.429,25.381,25.967,105282316],[1766880000000,25.968,26.312,24.816,25.358,119350611],[1766966400000,25.355,26.45,25.252,25.789,210868350],[1767052800000,25.794,26.698,25.355,25.971,148402833],[1767139200000,25.971,26.238,25.3,25.45,104272136],[1767225600000,25.45,26.076,23.787,24.231,218785101],[1767312000000,24.232,24.998,24.057,24.582,172770300],[1767398400000,24.581,25.438,24.275,25.379,172398777],[1767484800000,25.376,26.889,24.854,26.871,193667367],[1767571200000,26.871,27.484,25.8,26.507,289339528],[1767657600000,26.507,28.38,26.1,28.241,336108649],[1767744000000,28.241,28.38,26.481,26.875,223800153],[1767830400000,26.876,27.089,25.573,25.663,176711012],[1767916800000,25.663,26.208,24.91,25.054,194445113],[1768003200000,25.055,25.074,23.784,24.02,140212264],[1768089600000,24.02,24.653,23.969,24.42,63500623],[1768176000000,24.421,25.392,23.101,23.76,240621178],[1768262400000,23.758,25.852,23.738,25.767,230159704],[1768348800000,25.766,26.878,25.62,25.961,239841675],[1768435200000,25.967,26.104,24.337,24.724,269707833],[1768521600000,24.725,25.243,24.482,24.999,109217117],[1768608000000,25.009,25.835,24.749,25.421,78095522],[1768694400000,25.421,26.136,24.337,24.461,113181913],[1768780800000,24.461,24.466,23.011,23.726,193245057],[1768867200000,23.727,23.876,20.794,20.978,389836732],[1768953600000,20.981,22.095,20.463,21.526,301289513],[1769040000000,21.529,22.212,21.092,21.439,152474377],[1769126400000,21.443,23.082,20.837,22.641,192804983],[1769212800000,22.641,23.744,22.602,23.196,138555738],[1769299200000,23.198,23.414,21.621,22.204,172086640],[1769385600000,22.205,25.324,21.823,24.927,301275506],[1769472000000,24.929,30.96,24.895,30.814,655068394],[1769558400000,30.8,34.791,30.709,34.419,1011580903],[1769644800000,34.42,34.536,30.37,30.755,748696686],[1769731200000,30.756,32.896,28.135,30.6,663925481],[1769817600000,30.596,32.13,27.298,30.981,558877250],[1769904000000,30.988,32.54,28.449,30.557,443882816],[1769990400000,30.558,33.99,29.435,33.3,703730604],[1770076800000,33.3,38.441,32.258,32.684,1014072494],[1770163200000,32.685,36.22,32.343,35.45,726074329],[1770249600000,35.452,35.483,31.011,33.076,832634712],[1770336000000,33.066,36.797,31.268,32.372,744937012],[1770422400000,32.363,33.829,31.02,31.398,252184514],[1770508800000,31.409,33.032,30.509,32.441,234159679],[1770595200000,32.436,33.5,30.893,31.317,211457580],[1770681600000,31.322,31.534,28.754,28.824,216503636],[1770768000000,28.834,30.179,28.283,29.378,228435798],[1770854400000,29.366,31.797,29.291,31.068,268522406],[1770940800000,31.077,32.311,29.98,31.558,222686398],[1771027200000,31.56,32.273,30.674,31.837,137483126],[1771113600000,31.836,32,30.251,30.684,138518883],[1771200000000,30.69,31.229,29.501,31.223,138315819],[1771286400000,31.221,31.377,29,29.491,168211113],[1771372800000,29.491,29.754,28.213,28.665,165622093],[1771459200000,28.662,29.394,27.726,28.999,144208971],[1771545600000,28.996,30.432,28.611,30.366,178140439],[1771632000000,30.37,30.566,29.56,29.73,78972811],[1771718400000,29.733,29.94,28.694,29.007,60580474],[1771804800000,29.008,29.031,25.611,26.366,341962623],[1771891200000,26.366,27.416,25.606,27.071,198914412],[1771977600000,27.073,29.056,26.715,27.87,268006353],[1772064000000,27.874,29.367,27.724,28.105,183587493],[1772150400000,28.102,29.936,26.724,27.28,197385254],[1772236800000,27.28,31.431,26.062,31.203,350775795],[1772323200000,31.204,32.25,30.2,31.532,279215142],[1772409600000,31.529,33.686,29.903,32.806,356687538],[1772496000000,32.807,33.54,30.79,31.293,265971212],[1772582400000,31.289,33.2,30.737,32.166,279065544],[1772668800000,32.166,32.252,30.244,30.533,190669890],[1772755200000,30.537,31.314,29.45,31.021,199142395],[1772841600000,31.021,31.121,29.8,30.306,115695455],[1772928000000,30.305,31.22,29.669,30.686,137810595],[1773014400000,30.687,35.367,30.234,34.653,613792419],[1773100800000,34.652,35.183,33.362,34.172,307216703],[1773187200000,34.167,36.974,34.07,36.206,289975777],[1773273600000,36.214,38,35.757,37.26,309216839],[1773360000000,37.254,38.497,35.94,36.442,233950105],[1773446400000,36.442,38.856,36.35,37.807,185251406],[1773532800000,37.804,38.27,36.785,37.256,145189104],[1773619200000,37.255,41.476,37.213,40.821,440285342],[1773705600000,40.82,42.192,39.66,41.183,315212452],[1773792000000,41.183,43.752,40.226,42.107,624951830],[1773878400000,42.117,42.27,38.634,39.348,427985751],[1773964800000,39.343,40.771,38.36,39.538,325025667],[1774051200000,39.545,40.437,38.881,39.144,98381870],[1774137600000,39.151,39.513,37.467,38.358,214121158],[1774224000000,38.356,39.554,36.795,37.37,349878687],[1774310400000,37.37,40.46,37.234,40.317,297784269],[1774396800000,40.314,41.55,39.652,40.324,205710431],[1774483200000,40.324,40.383,38.273,39.151,192949095],[1774569600000,39.156,39.406,37.874,38.658,195825796],[1774656000000,38.658,40.254,37.982,39.45,145677532],[1774742400000,39.445,40.047,37.719,37.803,121402015],[1774828800000,37.813,38.772,36.445,36.824,263991584],[1774915200000,36.823,37.624,35.65,36.595,275446185],[1775001600000,36.596,37.848,35.846,36.007,232138455],[1775088000000,36.01,36.269,34.422,35.174,236338311],[1775174400000,35.178,36.1,35.067,35.593,130722000],[1775260800000,35.594,36.549,35.502,36.359,72521756],[1775347200000,36.36,36.999,35.118,36.85,132130311],[1775433600000,36.857,37.749,35.951,36.287,194729363],[1775520000000,36.286,39.16,35.715,38.606,248913210],[1775606400000,38.609,39.792,37.751,38.759,324930305],[1775692800000,38.758,40.399,38.15,39.458,194708273],[1775779200000,39.474,42.236,39.425,41.598,280885844],[1775865600000,41.596,43.173,41.48,42.279,180241684],[1775952000000,42.279,42.823,40.19,40.849,206777433],[1776038400000,40.848,44.617,40.784,44.339,297171951],[1776124800000,44.326,45.34,42.922,43.532,347169811],[1776211200000,43.532,45.462,43.133,44.639,244592164],[1776297600000,44.639,45.763,43.305,43.813,269161937],[1776384000000,43.814,45.5,43.17,44.622,307026804],[1776470400000,44.622,45.456,43.717,43.781,156306769],[1776556800000,43.78,43.933,40.5,40.69,280791255],[1776643200000,40.69,41.79,40.561,40.705,264910923],[1776729600000,40.7,41.428,38.886,39.764,312481945],[1776816000000,39.762,41.749,39.624,41.159,262630255],[1776902400000,41.16,41.861,40.521,41.305,161169319],[1776988800000,41.312,41.54,40.683,41.176,122053141],[1777075200000,41.175,41.905,40.83,41.504,101612398],[1777161600000,41.505,42.607,40.948,42.46,128215333],[1777248000000,42.46,43.568,41.27,41.65,236795284],[1777334400000,41.646,41.834,39.379,40.162,238375005],[1777420800000,40.162,40.8,39.158,39.935,225906298],[1777507200000,39.935,40.33,38.71,39.691,209721538],[1777593600000,39.692,41.142,39.67,41.13,209341400],[1777680000000,41.142,42.447,40.983,41.254,145952964],[1777766400000,41.253,41.733,40.678,41.552,111167728],[1777852800000,41.552,42.6,40.818,41.812,232468519],[1777939200000,41.813,44.633,41.77,43.707,269134192],[1778025600000,43.707,44.758,42.899,43.125,232198987],[1778112000000,43.126,43.556,41.857,42.519,188878387],[1778198400000,42.526,43.5,42.041,43.266,172600093],[1778284800000,43.266,44.415,42.832,42.911,165854278],[1778371200000,42.911,43.7,42.116,43.009,163213923],[1778457600000,43.015,43.151,40.825,41.996,233123416],[1778544000000,41.999,42.05,39.78,40.256,210514364],[1778630400000,40.254,40.706,38.717,38.818,202143250],[1778716800000,38.817,44.76,38.164,44.134,706184699],[1778803200000,44.137,47.06,42.8,44.155,881842754],[1778889600000,44.156,44.481,40.369,41.82,380233386],[1778976000000,41.82,47.15,41.333,45.685,651499841],[1779062400000,45.686,48,44.196,47.76,741592801],[1779148800000,47.759,48.896,46.8,48.008,545979475],[1779235200000,47.998,54.842,47.079,54.836,983471948],[1779321600000,54.823,62.596,54.716,58.579,1917061903],[1779408000000,58.574,61.96,54.28,54.579,1181368365],[1779494400000,54.58,59.9,54,58.704,632995774],[1779580800000,58.704,64.5,58.612,62.745,1098656881],[1779667200000,62.76,63.9,60.71,61.097,584224659],[1779753600000,61.098,64.74,58.55,59.509,1097357557],[1779840000000,59.508,63.318,57.06,57.618,737582446],[1779926400000,57.618,62.134,56.25,61.52,921264350],[1780012800000,61.521,67.416,60.325,64.408,1421456818],[1780099200000,64.405,68.64,64,68.291,834736153],[1780185600000,68.3,73.116,67.468,72.053,1193872708],[1780272000000,72.095,75.825,70.417,73.582,1650805959],[1780358400000,73.582,75.643,67.836,69.831,1527192976],[1780444800000,69.83,75.6,68.274,74.573,1384975661],[1780531200000,74.575,75.5,63,64.428,2097099923],[1780617600000,64.428,66.031,56.69,59.825,1742249005],[1780704000000,59.81,61.221,55.481,56.515,545890190],[1780790400000,56.525,60.44,56.105,59.747,621164965],[1780876800000,59.75,65.802,59.301,63.839,1060154343],[1780963200000,63.843,64.04,57.293,57.765,772989501],[1781049600000,57.781,58.351,52.611,53.285,879405834],[1781136000000,53.291,59.645,52.853,58.931,746578761],[1781222400000,58.931,62.424,56.782,59.264,745150888],[1781308800000,59.261,60.881,57.168,60.7,390318445],[1781395200000,60.686,64.139,59.597,63.923,456189890],[1781481600000,63.923,68.7,63.116,66.885,747515353],[1781568000000,66.889,77,66.361,73.579,1238537676],[1781654400000,73.58,76.78,69.944,71.142,1157939917],[1781740800000,71.148,73.728,66.549,68.35,1033345691],[1781827200000,68.342,71.391,65.636,70.262,616084675],[1781913600000,70.262,71.426,68.403,70.741,364292746],[1782000000000,70.74,70.913,66.532,66.898,365834765],[1782086400000,66.899,69.583,65.1,66.254,595602918],[1782172800000,66.253,67.345,61.621,62.143,693813973],[1782259200000,62.149,64.27,59.05,63.888,657675978],[1782345600000,63.904,65.399,58.328,64.068,795570699],[1782432000000,64.068,65.429,60.892,64.33,740461975],[1782518400000,64.334,64.707,61.441,61.62,248088357],[1782604800000,61.62,63.512,60.553,61.399,232828955],[1782691200000,61.408,67.76,60.684,66.9,595284069],[1782777600000,66.885,66.932,64.11,65.014,373805168],[1782864000000,65.025,66,61.833,62.343,599861103],[1782950400000,62.347,67.143,61.644,66.897,427451412],[1783036800000,66.889,71.266,65.842,70.634,436767514],[1783123200000,70.644,72,69.355,69.841,281113807],[1783209600000,69.841,71.704,68.21,71.329,250058229],[1783296000000,71.329,72.6,68.622,70.584,377890742],[1783382400000,70.579,72.914,68.8,69.149,465254169],[1783468800000,69.15,69.742,66.1,67.619,423616242],[1783555200000,67.619,68.705,66.541,67.079,305376008],[1783641600000,67.082,69.319,66.641,67.473,273102182],[1783728000000,67.47,68.208,66.145,66.7,193273768],[1783814400000,66.731,68.344,66.478,67.288,172531415],[1783900800000,67.293,68.167,62.586,63.4,443362237],[1783987200000,63.401,66.111,62.506,65.566,307517076],[1784073600000,65.566,68.977,64.915,66.862,429234080],[1784160000000,66.86,67.217,60.5,60.705,475100431],[1784246400000,60.698,61.679,58.45,59.725,460885667],[1784332800000,59.729,60.625,58.227,60.189,179216975],[1784419200000,60.189,61.459,60.184,61.11,147562051],[1784505600000,61.112,62.9,59.78,62.447,271131923],[1784592000000,62.439,63.355,59.804,60.836,303882952],[1784678400000,60.833,61.155,57.369,59.336,437772353],[1784764800000,59.338,60.001,57.1,57.429,269167821],[1784851200000,57.431,59.194,56.5,57.398,208908879],[1784937600000,57.398,58.532,56.912,58.096,104819408],[1785024000000,58.093,59.847,58.027,59.594,118544628],[1785110400000,59.594,60.428,55.689,56.057,308017541],[1785196800000,56.057,56.4,54,55.144,320258045],[1785283200000,55.144,55.542,53.061,53.863,286393314],[1785369600000,53.858,56.09,52.761,55.82,244751029],[1785456000000,55.819,56.094,51.814,52.501,323387230],[1785542400000,52.507,52.66,51.488,52.15,147583389],[1785628800000,52.149,53.025,51.081,52.534,177978462],[1785715200000,52.541,54.8,51.885,53.961,222957921],[1785801600000,53.955,55.792,53.526,55.006,208598730],[1785888000000,55.007,57.961,54.61,56.914,286869670],[1785974400000,56.917,57.183,54.614,56.159,226019479],[1786060800000,56.16,57.002,53.459,54.064,297758782],[1786147200000,54.063,55.225,53.838,55.074,87386966],[1786233600000,55.073,55.282,53.706,53.83,82680975],[1786320000000,53.822,56.079,53.774,55.049,160571999],[1786406400000,55.049,55.615,53.737,54.47,128314061],[1786492800000,54.47,56.913,54.264,56.03,171316929],[1786579200000,56.031,58.5,55.991,57.464,215524990],[1786665600000,57.464,57.601,55.302,56.48,137964133],[1786752000000,56.486,57.35,55.81,56.875,84260320],[1786838400000,56.875,58,56.714,57.099,91335304],[1786924800000,57.099,59.874,57.021,59.416,261828888],[1787011200000,59.416,60.478,58.232,58.477,240303274],[1787097600000,58.483,73.368,58,69.748,1462015764],[1787184000000,69.726,75,68.39,73.773,1176717160],[1787270400000,73.775,77.891,71.15,75.555,1522834387],[1787356800000,75.563,82.535,72.521,79.408,1200845685],[1787443200000,79.411,83.464,77.007,82.369,761872102],[1787529600000,82.37,82.376,76.594,79.013,797483270],[1787616000000,79.009,83.253,78.17,79.652,926956838],[1787702400000,79.653,83.734,79.433,82.282,796503253],[1787788800000,82.296,86.727,80.5,84.641,951543185],[1787875200000,84.641,85.188,78.348,80.942,893716436],[1787961600000,80.941,83.563,80.065,83.382,328617307],[1788048000000,83.38,84.155,79.017,79.992,360070385],[1788134400000,79.986,85.401,79.519,84.171,571341277],[1788220800000,84.171,84.599,80.56,82.737,465343837],[1788307200000,82.752,83.696,80.159,81.9,363179982],[1788393600000,81.9,88.199,81.06,87.486,691896825],[1788480000000,87.478,87.883,83.385,84.452,529135244],[1788566400000,84.451,86.174,83.667,85.428,168143191],[1788652800000,85.427,89.604,84.497,87.943,456164597],[1788739200000,87.956,88.308,84.639,85.176,284090751],[1788825600000,85.185,85.514,81.491,85.121,417458446],[1788912000000,85.121,87.037,82.33,83.516,508121181],[1788998400000,83.549,84.363,78.171,78.519,607625404],[1789084800000,78.519,83.767,78.138,79.391,615975678],[1789171200000,79.378,80.775,78.334,79.641,174639842],[1789257600000,79.638,79.644,76.593,77.26,271897967],[1789344000000,77.26,82.48,76.908,80.335,443218471],[1789430400000,80.332,80.555,75.15,76.91,537639561],[1789516800000,76.921,80.364,76.618,78.235,514151457],[1789603200000,78.231,85.253,78.059,85.124,586892663],[1789689600000,85.124,93.17,85.074,92.611,750581062],[1789776000000,92.614,94.599,91.007,92.218,372279031],[1789862400000,92.217,94.094,89.597,93.749,388324100],[1789948800000,93.748,96.153,92,94.143,680563595],[1790035200000,94.153,97.816,92.162,97.274,590324478],[1790121600000,97.279,97.999,91.95,94.092,700683192],[1790208000000,94.092,95,89.771,92.083,861492283],[1790294400000,92.081,94.367,90.247,92.353,449425327],[1790380800000,92.353,92.685,91.021,92.593,163254161],[1790467200000,92.593,93.999,91.018,91.718,255819122],[1790553600000,91.718,92.09,86.271,87.469,616241974],[1790640000000,87.47,89.038,84.759,86.026,507997154],[1790726400000,86.035,91.915,84.546,90.945,821932192],[1790812800000,90.926,91.1,86.384,87.632,516563518],[1790899200000,87.632,91.551,86.031,89.058,650536554],[1790985600000,89.058,89.99,87.687,89.28,199117502],[1791072000000,89.281,91.242,89.255,90.573,188834706],[1791158400000,90.565,95.339,89.9,94.231,584375869],[1791244800000,94.231,94.984,91.21,91.925,398753360],[1791331200000,91.914,92.2,87.031,88.464,560795407],[1791417600000,88.464,88.862,82.577,84.148,642302495],[1791504000000,84.154,86.5,83.32,84.144,279304611],[1791590400000,84.144,86.71,83.636,85.415,215518779],[1791676800000,85.415,87.233,84.588,86.648,199933039],[1791763200000,86.648,88.056,80.794,80.894,469980337],[1791849600000,80.895,83.29,79.388,81.518,408963595],[1791936000000,81.517,82.77,79.2,80.787,387604254],[1792022400000,80.788,82.57,77.44,81.683,599224962],[1792108800000,81.688,82.457,78.325,80.258,327357764],[1792195200000,80.255,80.371,77.071,77.937,176477148],[1792281600000,77.936,79.41,76.021,78.813,267774181],[1792368000000,78.814,80.356,77.524,79.169,284884660],[1792454400000,79.169,81.797,77.745,80.347,392259828],[1792540800000,80.332,82.472,80.053,80.577,429952678],[1792627200000,80.578,80.977,76.491,77.331,494285747],[1792713600000,77.331,78.829,76.111,77.013,279148638],[1792800000000,77.016,77.392,74.357,76.594,418600054],[1792886400000,76.596,77.475,75.118,76.222,210831452],[1792972800000,76.208,80.564,74.831,78.23,521991415],[1793059200000,78.224,81.809,77.05,81.202,315716946],[1793145600000,81.202,82.385,79.336,80.56,326547819],[1793232000000,80.565,97.11,78.086,88.957,2585719069],[1793318400000,88.938,94.113,88.497,89.964,1064596335],[1793404800000,89.965,90.172,86.236,87.932,544506705],[1793491200000,87.942,88.658,86.582,87.841,226194473],[1793577600000,87.841,89.024,82.785,84.007,739798934],[1793664000000,84.008,87.917,82.5,85.084,771980875],[1793750400000,85.086,88.8,81,83.78,1023531941],[1793836800000,83.778,84.853,82.727,82.76,137765640]]}