ZcashZEC

US$ 40.02

-3.63

(

-8.32%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 56

Coin

Mineable

Wallet

Bid

US$ 39.88

Exchange

CAPI

Ask

US$ 40.20

Last Trade Time

21:24:25

Volume (24h)

$ 185,930

Last Trade Size

0.370

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 40.40

Fully Diluted Market Cap

US$ 840,420,000

Genesis Date

10/27/2016

Days Range 38.38-44.77

52 Weeks Range 20.32-79.77

Circulating Supply 15,895,166 / 21,000,000

75.69%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
40.16	Binance	153645.88	/cdn/crypto/logos/exchanges/BINA.png	$ 6,323,539.69	1752100492	ZEC/USDT	https://www.binance.com/en/trade/ZEC_USDT	USDT	1	https://www.binance.com/en/trade/ZEC_USDT	64.2825622303	Recently
40.17	Coinbase	21290.2487469	/cdn/crypto/logos/exchanges/GDAX.png	US$ 874,540.38	1752100355	ZEC/USD	https://pro.coinbase.com/trade/ZEC-USD	USD	2	https://pro.coinbase.com/trade/ZEC-USD	8.90744183946	Recently
40.11	Kucoin	19246.5050842	/cdn/crypto/logos/exchanges/KUCN.png	$ 778,811.94	1752099920	ZEC/USDT	https://trade.kucoin.com/ZEC-USDT	USDT	3	https://trade.kucoin.com/ZEC-USDT	8.05237771939	10 minutes ago
40.15	DigiFinex	15316.661	/cdn/crypto/logos/exchanges/DGFX.png	$ 622,917.20	1752099877	ZEC/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZEC	USDT	4	https://www.digifinex.com/en-ww/trade/USDT/ZEC	6.40820446271	10 minutes ago
40.25	Kraken	9809.43297665	/cdn/crypto/logos/exchanges/KRKN.png	US$ 393,751.92	1752100287	ZEC/USD	https://trade.kraken.com/markets/kraken/ZEC/USD	USD	5	https://trade.kraken.com/markets/kraken/ZEC/USD	4.104083271	Recently
0.0003597	Binance	5804.556	/cdn/crypto/logos/exchanges/BINA.png	BTC 2.22	1752100483	ZEC/BTC	https://www.binance.com/en/trade/ZEC_BTC	BTC	6	https://www.binance.com/en/trade/ZEC_BTC	2.42851765559	Recently
0.0003616	DigiFinex	3888.837	/cdn/crypto/logos/exchanges/DGFX.png	BTC 1.51	1752099964	ZEC/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZEC	BTC	7	https://www.digifinex.com/en-ww/trade/BTC/ZEC	1.62701665971	9 minutes ago
40.02	Bitfinex	2041.05906433	/cdn/crypto/logos/exchanges/BFNX.png	US$ 83,014.84	1752100491	ZEC/USD	https://www.bitfinex.com/t/ZEC:USD	USD	8	https://www.bitfinex.com/t/ZEC:USD	0.8539409343	Recently
0.00036244	EXMO	2036.32821942	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.760901	1752100439	ZEC/BTC	https://exmo.com/en/trade#?pair=ZEC_BTC	BTC	9	https://exmo.com/en/trade#?pair=ZEC_BTC	0.85196163728	Recently
0.01446	Binance	1986.549	/cdn/crypto/logos/exchanges/BINA.png	ETH 31.64	1752100482	ZEC/ETH	https://www.binance.com/en/trade/ZEC_ETH	ETH	10	https://www.binance.com/en/trade/ZEC_ETH	0.831134943	Recently
39.73	HTX	1730.7762	/cdn/crypto/logos/exchanges/HUOB.png	$ 69,856.21	1752090126	ZEC/USDT	https://www.huobi.com/en-us/exchange/zec_usdt	USDT	11	https://www.huobi.com/en-us/exchange/zec_usdt	0.724124387736	3 hours ago
34.25	Kraken	1014.12125788	/cdn/crypto/logos/exchanges/KRKN.png	€ 35,356.42	1752100287	ZEC/EUR	https://trade.kraken.com/markets/kraken/ZEC/EUR	EUR	12	https://trade.kraken.com/markets/kraken/ZEC/EUR	0.424289365056	Recently
0.0003611	Kucoin	601.9233	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.221462	1752099920	ZEC/BTC	https://trade.kucoin.com/ZEC-BTC	BTC	13	https://trade.kucoin.com/ZEC-BTC	0.251833449684	10 minutes ago
0.000358	HitBTC	467.547	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.173851	1752100456	ZEC/BTC	https://hitbtc.com/ZEC-to-BTC	BTC	14	https://hitbtc.com/ZEC-to-BTC	0.195612919286	Recently
0.00036331	Bitfinex	135.50329063	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.051019	1752100489	ZEC/BTC	https://www.bitfinex.com/t/ZEC:BTC	BTC	15	https://www.bitfinex.com/t/ZEC:BTC	0.0566920421969	Recently
38.81	Gemini	0.442529	/cdn/crypto/logos/exchanges/GEMN.png	US$ 17.03	1752010063	ZEC/USD	https://gemini.com/?symbol=ZECUSD	USD	16	https://gemini.com/?symbol=ZECUSD	0.00018514585605	1 day ago
0.015528	HitBTC	0.051	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.000793	1752100326	ZEC/ETH	https://hitbtc.com/ZEC-to-ETH	ETH	17	https://hitbtc.com/ZEC-to-ETH	2.13374460398E-5	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZEC/USD	https://bittrex.com/Market/Index?MarketName=USD-ZEC	USD	18	https://bittrex.com/Market/Index?MarketName=USD-ZEC	0	-
0.002853	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1752019331	ZEC/BTC	https://www.huobi.com/en-us/exchange/zec_btc	BTC	19	https://www.huobi.com/en-us/exchange/zec_btc	0	23 hours ago
39.67	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1752019325	ZEC/USDT	https://www.bibox.com/en/exchange/basic/ZEC_USDT	USDT	20	https://www.bibox.com/en/exchange/basic/ZEC_USDT	0	23 hours ago
0.0164	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1752019328	ZEC/ETH	https://www.okx.com/trade-spot/ZEC-ETH	ETH	21	https://www.okx.com/trade-spot/ZEC-ETH	0	23 hours ago
0.000541	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1752019328	ZEC/BTC	https://www.okx.com/trade-spot/ZEC-BTC	BTC	22	https://www.okx.com/trade-spot/ZEC-BTC	0	23 hours ago
0.0001881	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	ZEC/BTC	https://mercatox.com/exchange/ZEC/BTC	BTC	23	https://mercatox.com/exchange/ZEC/BTC	0	7 months ago
69	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1733356921	ZEC/USDT	https://mercatox.com/exchange/ZEC/USDT	USDT	24	https://mercatox.com/exchange/ZEC/USDT	0	7 months ago
23.52	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	$ 0.00000000	1752019328	ZEC/USDT	https://www.okx.com/trade-spot/ZEC-USDT	USDT	25	https://www.okx.com/trade-spot/ZEC-USDT	0	23 hours ago
0.0020222	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1752019328	ZEC/ETH	https://exchange.latoken.com/exchange/ZEC-ETH	ETH	26	https://exchange.latoken.com/exchange/ZEC-ETH	0	23 hours ago
0.00047449	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1752019328	ZEC/BTC	https://exchange.latoken.com/exchange/ZEC-BTC	BTC	27	https://exchange.latoken.com/exchange/ZEC-BTC	0	23 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZEC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	USDT	28	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	0	-
0.10091	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1752019321	ZEC/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZEC	ETH	29	https://www.digifinex.com/en-ww/trade/ETH/ZEC	0	23 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZEC/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	ETH	30	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	0	-
0.09519123	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	ETH 0.00000000	1752019332	ZEC/ETH	https://www.lbank.info/exchange/zec/eth	ETH	31	https://www.lbank.info/exchange/zec/eth	0	23 hours ago
0.00292237	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1752019332	ZEC/BTC	https://www.lbank.info/exchange/zec/btc	BTC	32	https://www.lbank.info/exchange/zec/btc	0	23 hours ago
31.3	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1752019328	ZEC/USDT	https://exchange.latoken.com/exchange/ZEC-USDT	USDT	33	https://exchange.latoken.com/exchange/ZEC-USDT	0	23 hours ago
3.85	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	$ 0.00000000	1752019332	ZEC/USDT	https://www.lbank.info/exchange/zec/usdt	USDT	34	https://www.lbank.info/exchange/zec/usdt	0	23 hours ago
38.2	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1752019328	ZEC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	USDT	35	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	0	23 hours ago
0.21740995	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1752019328	ZEC/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	ETH	36	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	0	23 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZEC/ETH	https://poloniex.com/exchange#ETH_ZEC	ETH	37	https://poloniex.com/exchange#ETH_ZEC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZEC/BTC	https://poloniex.com/exchange#BTC_ZEC	BTC	38	https://poloniex.com/exchange#BTC_ZEC	0	-
43.6	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1752019321	ZEC/USD	https://hitbtc.com/ZEC-to-USD	USD	39	https://hitbtc.com/ZEC-to-USD	0	23 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZEC/USDT	https://poloniex.com/exchange#USDT_ZEC	USDT	40	https://poloniex.com/exchange#USDT_ZEC	0	-
3156.454	Kraken	0	/cdn/crypto/logos/exchanges/KRKN.png	¥ 0.00000000	1752019327	ZEC/JPY	https://trade.kraken.com/markets/kraken/ZEC/JPY	JPY	41	https://trade.kraken.com/markets/kraken/ZEC/JPY	0	23 hours ago
43.68	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1752019328	ZEC/EUR	https://cex.io/zec-eur	EUR	42	https://cex.io/zec-eur	0	23 hours ago
85.95	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1752019328	ZEC/GBP	https://cex.io/zec-gbp	GBP	43	https://cex.io/zec-gbp	0	23 hours ago
0.0045	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1752019326	ZEC/BTC	https://cex.io/zec-btc	BTC	44	https://cex.io/zec-btc	0	23 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZEC/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	BTC	45	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	0	-
0.00698	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	ETH 0.00000000	1751933011	ZEC/ETH	https://gemini.com/?symbol=ZECETH	ETH	46	https://gemini.com/?symbol=ZECETH	0	2 days ago
0.000397	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	BTC 0.00000000	1751933011	ZEC/BTC	https://gemini.com/?symbol=ZECBTC	BTC	47	https://gemini.com/?symbol=ZECBTC	0	2 days ago
0.000427	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1752019328	ZEC/BTC	https://pro.coinbase.com/trade/ZEC-BTC	BTC	48	https://pro.coinbase.com/trade/ZEC-BTC	0	23 hours ago
0.00466389	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1752019328	ZEC/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	BTC	49	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	0	23 hours ago
0.0004005	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.00000000	1752019327	ZEC/BTC	https://gate.io/trade/ZEC_BTC	BTC	50	https://gate.io/trade/ZEC_BTC	0	23 hours ago
32.01	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	$ 0.00000000	1752019327	ZEC/USDT	https://gate.io/trade/ZEC_USDT	USDT	51	https://gate.io/trade/ZEC_USDT	0	23 hours ago
32.34	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	US$ 0.00000000	1752019329	ZEC/USD	https://exmo.com/en/trade#?pair=ZEC_USD	USD	52	https://exmo.com/en/trade#?pair=ZEC_USD	0	23 hours ago
28.3	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	€ 0.00000000	1752019329	ZEC/EUR	https://exmo.com/en/trade#?pair=ZEC_EUR	EUR	53	https://exmo.com/en/trade#?pair=ZEC_EUR	0	23 hours ago
48.03	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1752019328	ZEC/USD	https://cex.io/zec-usd	USD	54	https://cex.io/zec-usd	0	23 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	36.92	3.1	8.39653304442	36.71	43.63	3635.24659341	CX
4	51.85	-11.83	-22.8158148505	36.2	51.86	13649.791106	CX
12	30.91	9.11	29.4726625687	29.79	57.07	14862.5767607	CX
26	50.23	-10.21	-20.3264981087	25.33	57.07	18986.1809715	CX
52	20.39	19.63	96.2726826876	20.32	79.77	28043.972806	CX
156	59.64	-19.62	-32.8973843058	15.87	82.73	29036.0102037	CX
260	58.59	-18.57	-31.694828469	15.87	386	41059.4285553	CX

Zcash is an implementation of the Zerocash protocol. Based on Bitcoin's code, it intends to offer a higher standard of privacy through a sophisticated zero-knowledge proving scheme that preserves confidentiality of transaction metadata.

0G Labs Sponsors ETHGlobal Cannes Hackathon and Supports $275K Prize Pool

Singapore, Republic of Singapore, July 9th, 2025, Chainwire0G Labs was an official sponsor and partner of EthGlobal Cannes, the major hackathon...

From Trading to Earning: PUM Exhcange’s Vision for a Unified Crypto Experience

California, United States, July 9th, 2025, ChainwireIn a strategic move to reshape how users and institutions interact with digital assets, PUM...

PUM Exchange Advances European Compliance with Newly Granted Virtual Asset License

California, United States, July 9th, 2025, ChainwirePUM Exchange, a leading global digital asset trading platform. PUM Exchange’s unwavering...

PUM Launches Community-First Governance Model

California, United States, July 9th, 2025, ChainwireIn a bold move toward full user empowerment, PUM Exchange has introduced a community-first...

Zero-Fee Futures Are Here — PUM Slashes Trading Costs to Zero for Derivatives Traders

California, United States, July 9th, 2025, ChainwirePUM Exchange has made a bold move in the crypto derivatives market: starting today, users can...

TechandBio

7 months ago

Read Full Thread

sleeper coin up 100% in a few months will have it's day in the sun patience and keep accumulating averaging up! https://z.cash/ $ZEC

👍️0

Read Full Thread

TechandBio

9 months ago

Read Full Thread

overlooked Privacy will be key sooner than later in crypto! $ZEC

👍️0

Read Full Thread

TechandBio

9 months ago

Read Full Thread

Loaded 10k coins between 27.60- 28.80 last week Privacy coins will have a huge rally soon when people realize they don't want their transactions seen readily on a blockchain. $ZEC

👍️0

Read Full Thread

KICK1

1 year ago

Read Full Thread

Privacy! $ZEC $ZCSH Z Cash Apes!

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

Added $ZEC $ZCSH

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

2 years ago

Read Full Thread

$ZEC $ZCSH Added More Zcash Premium Crypto

👍️0

Read Full Thread

KICK1

2 years ago

Read Full Thread

Added Some More $ZCSH $ZEC

👍️ 1

Read Full Thread

KICK1

2 years ago

Read Full Thread

All In

👍️ 2

Read Full Thread

KICK1

3 years ago

Read Full Thread

Awesome, Thanks… I Was Going To Mention I Heard Grayscale was Buying… This should be Fun

👍️0

Read Full Thread

chris hedges

3 years ago

Read Full Thread

Zcash is the Short Squeeze Candidate for this Altseason Spring 2022. Barry Silbert says $1,500 per ZEC. I believe him Redditor: Oprah_2024: The Zcash ZEC Short Squeeze Assertion

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH LO Buy 100 @4.20 Bid Let’s See If It Fills… Light Em Up MoMo’$ PPP! Add More $ZEC Premium Zcash Crypto Bulls!

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH @8.75 RSI 37 Nice Volume Spike MoMo CDEL 333 NiTE 100 @8.15 GTSM 500 @8.08 and One MoMo 100 @4.10 (Screaming Buy If It Fills) on the Bid Level 2 Add More Zcash $ZEC Premium Crypto Bulls

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

Ok LO Buy MoMo 100 @9 Filled! I’m In $ZCSH Premium Zcash Crypto Bulls $ZEC

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

$ZEC 100 @10 Limit Order Buy Open Let’s See If It Fills! $ZCSH Premium @Grayscale Zcash

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

bought more

👍️0

Read Full Thread

GOLDBUFFALO

4 years ago

Read Full Thread

Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the... Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the mainnet. Founded in 2016, Zcash grew out of an academic approach to creating a coin that focuses on privacy. Unlike cryptocurrencies like bitcoin (BTC) and ethereum (ETH), the zcash blockchain transactions can have their metadata hidden. As such, the updates to the coin are heavily based on increasing its utility as well as the continued effective privacy of its users. The activation of the NU5 testnet is a key step in moving the system from its original shielding system, zk-SNARKs, to the Halo proving system. This change aims to address two aspects of the privacy coin. They are moving Zcash from a trusted setup and upgrading the protocol’s underlying cryptography. In addition, the upgrade brings with it unified addresses. This will give users a single Zcash address that is compatible across all Zcash value pools. Currently, users have to have multiple address types, which isn’t efficient. “Unified addresses increase interoperability between wallets and exchanges, improving the overall user experience of Zcash,” explains Josh Swihart, VP of Growth at ECC. The Zcash NU5 testnet will officially activate on July 1. This will be followed by a mainnet launch in October, coinciding with the planned Halo Arc release. “For end-users, NU5 means Zcash will no longer rely on a trusted setup, and shielding funds will be easier than ever. NU5 is supported by the Halo Arc product suite, which includes mobile wallet SDKs to help developers integrate Zcash’s latest features in their applications,” says Swihart. Overall, the Halo Arc product suite includes ZcashD, ECC reference wallet, and NU5-compatible wallet disks, which feature auto-shielding, auto-migration, and improved note management. Show more

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Thank you, GLTU

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

smart guy

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Added more

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

z cash guys

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

steal of a price

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Haha! I hear that! And I’m with ya on this one YOLO Z Cash

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

literally dumped my entire account into this one YOLO time!

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Absolutely right, such great things in store

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

Looking good :)

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1752018600	43.52	5.2	13.57	38.32	43.63	38.29	7833
1751932200	38.32	-0.74	-1.89	39.06	39.4	37.79	222
1751845800	39.06	0.2	0.51	38.86	39.77	37.66	299
1751759400	38.86	-1.27	-3.16	40.13	40.13	38.4	286
1751673000	40.13	-0.58	-1.42	40.91	42.06	39.21	6893
1751586600	40.71	1.76	4.52	38.92	40.71	38.5	5243
1751500200	38.95	2.05	5.56	36.92	39.07	36.71	4667
1751413800	36.9	-1.34	-3.50	38.21	38.48	36.32	10237
1751327400	38.24	-1.69	-4.23	40.2	40.5	38.23	25683
1751241000	39.93	0.83	2.12	39.1	40	38.42	115
1751154600	39.1	0.2	0.51	38.48	39.1	37.27	561
1751068200	38.9	-0.19	-0.49	39.13	40.04	38.54	20985
1750981800	39.09	-2.27	-5.49	41.37	41.86	38.79	24225
1750895400	41.36	-1.4	-3.27	42.88	43.55	40.88	29310
1750809000	42.76	1.04	2.49	41.62	43.09	41.31	14298
1750722600	41.72	3.6	9.44	38.08	41.76	37.71	24243
1750636200	38.12	-1.02	-2.61	39.58	40.15	36.2	36013
1750549800	39.14	-1.07	-2.66	40.25	41.46	38.53	10917
1750463400	40.21	-1.43	-3.43	41.62	42.08	39.22	10812
1750377000	41.64	-0.36	-0.86	42.09	42.27	41.09	6545
1750290600	42	0.76	1.84	41.27	42.97	40.65	32141
1750204200	41.24	-1.99	-4.60	42.29	43.15	40.49	21895
1750117800	43.23	-0.13	-0.30	43.4	46.5	43.02	18425
1750031400	43.36	-0.83	-1.88	44.11	44.57	42.71	7437
1749945000	44.19	-1	-2.21	45.12	45.37	43.01	21925
1749858600	45.19	-2.94	-6.11	47.58	48.25	43.5	18692
1749772200	48.13	-1.91	-3.82	49.68	51.36	47.53	9283
1749685800	50.04	-1.72	-3.32	51.85	51.86	49.02	12992
1749599400	51.76	0.15	0.29	48.49	53.13	48.32	7813
1749513000	51.61	2.89	5.93	48.73	51.92	48.35	3972
1749426600	48.72	-1.34	-2.68	50.07	50.83	48.62	2528
1749340200	50.06	1.91	3.97	47.6	50.74	46.04	4961
1749253800	48.15	0.54	1.13	47.57	49.79	46.34	5133
1749167400	47.61	-2.65	-5.27	50.18	51	47.24	11006
1749081000	50.26	-4.07	-7.49	54.42	54.55	49.27	11781
1748994600	54.33	0.2	0.37	53.95	56.16	52.33	27489
1748908200	54.13	1.13	2.13	53.27	54.52	52.09	10132
1748821800	53	2.98	5.96	49.91	54.49	49.04	13590
1748735400	50.02	1.88	3.91	47.29	50.94	44.93	19962
1748649000	48.14	-5.09	-9.56	52.63	53.83	47.9	21444
1748562600	53.23	-0.14	-0.26	53.4	56.28	52.25	23031
1748476200	53.37	1.58	3.05	51.82	54.95	50.03	23825
1748389800	51.79	-2.61	-4.80	54.31	56.04	50.76	22125
1748303400	54.4	-0.52	-0.95	54.8	57.07	49.81	32239
1748217000	54.92	5.41	10.93	49.63	55.04	46.74	28428
1748130600	49.51	2.69	5.75	47	49.94	46.42	19301
1748044200	46.82	-2.27	-4.62	49.14	50.55	46.55	19393
1747957800	49.09	6.11	14.22	42.91	51	42.79	42300
1747871400	42.98	1.85	4.50	41.15	43.07	40.19	12185
1747785000	41.13	0.47	1.16	40.6	41.2	39.33	6765
1747698600	40.66	-0.37	-0.90	41.18	41.44	39.01	14320
1747612200	41.03	0.59	1.46	40.31	42.07	39.58	4716
1747525800	40.44	0	0.00	40.39	41.72	39.67	14199
1747439400	40.44	-1.48	-3.53	41.87	42.52	40.26	7890
1747353000	41.92	-0.27	-0.64	42.04	42.86	39.63	14951
1747266600	42.19	-1.47	-3.37	43.13	43.77	40.65	17159
1747180200	43.66	-0.81	-1.82	44.56	44.56	41.62	17841
1747093800	44.47	-0.73	-1.62	45.12	46.52	41.62	22286
1747007400	45.2	1.7	3.91	43.1	45.78	41.32	17136
1746921000	43.5	1.68	4.02	41.89	44.34	40.53	26707
1746834600	41.82	-0.05	-0.12	41.84	43.25	40.65	28247
1746748200	41.87	1.47	3.64	40.52	41.99	39.27	14428
1746661800	40.4	2.3	6.04	37.93	41.12	37.16	33615
1746575400	38.1	1.57	4.30	36.54	38.51	34.5	16396
1746489000	36.53	1.07	3.02	35.53	37.4	35.4	11937
1746402600	35.46	0.1	0.28	35.47	36.21	34.35	6339
1746316200	35.36	-0.77	-2.13	36.24	36.84	35.2	2896
1746229800	36.13	-1.69	-4.47	37.43	37.58	35.63	9219
1746143400	37.82	1.74	4.82	36.09	38.07	34.83	13071
1746057000	36.08	1.56	4.52	34.61	36.43	34.29	7954
1745970600	34.52	-1.05	-2.95	35.6	36.58	33.92	11079
1745884200	35.57	2.88	8.81	32.56	40.12	32.21	41155
1745797800	32.69	-0.76	-2.27	33.59	33.78	32.58	4998
1745711400	33.45	-0.67	-1.96	34.26	34.96	32.49	8138
1745625000	34.12	-0.19	-0.55	34.22	34.93	33.55	15497
1745538600	34.31	0.05	0.15	34.25	34.41	32.16	8692
1745452200	34.26	-3.74	-9.84	33.04	34.41	32.32	25793
1745365800	38	6.77	21.68	39.12	41	37.01	22014
1745279400	31.23	0.19	0.61	31.1	32.35	31.06	10994
1745193000	31.04	-0.66	-2.08	31.65	32.43	30.51	7456
1745106600	31.7	0.78	2.52	30.91	31.9	30.88	3910
1745020200	30.92	0.25	0.82	30.82	31.77	29.79	7499
1744933800	30.67	-0.33	-1.06	31.08	31.54	29.9	17514
1744847400	31	0.22	0.71	30.91	32.26	30.49	10786
1744761000	30.78	-0.46	-1.47	31.23	32.27	30.11	35663
1744674600	31.24	-5.72	-15.48	36.8	37.96	31.12	37342
1744588200	36.96	-1.07	-2.81	38.2	39.67	36.3	9913
1744501800	38.03	0.27	0.72	37.5	39.07	36.95	6545
1744415400	37.76	-1.44	-3.67	39.12	41	37.01	26025
1744329000	39.2	0.52	1.34	38.29	39.67	32.74	31242
1744242600	38.68	-0.52	-1.33	39.17	41.35	35.65	32635