BitcoinBTC

US$ 96,142.49

10.59

(

0.01%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 96,142.48

Exchange

GDAX

Ask

US$ 96,142.49

Last Trade Time

08:10:33

Volume (24h)

$ 1,708,397,349

Last Trade Size

0.00028

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 96,140.06

Fully Diluted Market Cap

US$ 2,018,992,290,000

Genesis Date

1/02/2009

Days Range 95,802.56-96,644.75

52 Weeks Range 49,050.01-109,356.00

Circulating Supply 19,823,796 / 21,000,000

94.4%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96147.56	Binance	4556.13344	/cdn/crypto/logos/exchanges/BINA.png	$ 438,292,781.93	1739779844	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	49.3479567401	Recently
96143.3	OKX	1758.33567451	/cdn/crypto/logos/exchanges/OKEX.png	$ 169,106,264.64	1739779844	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	19.0447171802	Recently
96141.82	Coinbase	707.65906425	/cdn/crypto/logos/exchanges/GDAX.png	US$ 68,076,377.55	1739779844	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	7.66472917205	Recently
96151.99	Crypto.com	514.53041	/cdn/crypto/logos/exchanges/CRTO.png	$ 49,534,864.08	1739779840	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	5.57293256409	Recently
95995.7	DigiFinex	297.9638396	/cdn/crypto/logos/exchanges/DGFX.png	$ 28,670,996.46	1739779528	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	5	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.22727744047	5 minutes ago
96161.98	Crypto.com	273.99664	/cdn/crypto/logos/exchanges/CRTO.png	US$ 26,376,253.28	1739779766	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.96768620053	Recently
96288	Bitfinex	216.73453203	/cdn/crypto/logos/exchanges/BFNX.png	US$ 20,884,625.51	1739779837	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	7	https://www.bitfinex.com/t/BTC:USD	2.34747433356	Recently
96160	Bitstamp	177.56257626	/cdn/crypto/logos/exchanges/BSTP.png	US$ 17,075,241.84	1739779844	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	8	https://www.bitstamp.net/markets/btc/usd	1.92319879286	Recently
14639112	bitFlyer	177.26599286	/cdn/crypto/logos/exchanges/BITF.png	¥ 2,595,472,340.65	1739779843	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	9	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.91998646711	Recently
96027.17	LATOKEN	111.4735168	/cdn/crypto/logos/exchanges/LATK.png	$ 10,728,135.53	1739779322	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	10	https://exchange.latoken.com/exchange/BTC-USDT	1.20738129318	9 minutes ago
91784	Bitvavo	97.0930489	/cdn/crypto/logos/exchanges/BITV.png	€ 8,910,639.42	1739779844	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	11	https://account.bitvavo.com/markets/BTC-EUR	1.0516249447	Recently
96101.9	Kraken	66.86363335	/cdn/crypto/logos/exchanges/KRKN.png	US$ 6,432,978.75	1739779816	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	12	https://trade.kraken.com/markets/kraken/XBT/USD	0.724206990311	Recently
91767.23	Coinbase	48.11410746	/cdn/crypto/logos/exchanges/GDAX.png	€ 4,412,033.40	1739779844	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	13	https://pro.coinbase.com/trade/BTC-EUR	0.521128918806	Recently
96147.37	LBank	44.1275	/cdn/crypto/logos/exchanges/LBNK.png	$ 4,243,820.14	1739779842	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	14	https://www.lbank.info/exchange/btc/usdt	0.477949557388	Recently
91792.21	Binance	35.07087	/cdn/crypto/logos/exchanges/BINA.png	€ 3,218,526.77	1739779842	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.379856252761	Recently
96097.46	Coinbase	29.1411101	/cdn/crypto/logos/exchanges/GDAX.png	$ 2,804,159.93	1739779844	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	16	https://pro.coinbase.com/trade/BTC-USDT	0.315630404489	Recently
97229.25	EXMO	22.63936531	/cdn/crypto/logos/exchanges/EXMO.png	US$ 2,202,846.16	1739779769	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	17	https://exmo.com/en/trade#?pair=BTC_USD	0.245209328184	Recently
91726.1	Kraken	17.74491623	/cdn/crypto/logos/exchanges/KRKN.png	€ 1,627,201.45	1739779814	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	18	https://trade.kraken.com/markets/kraken/XBT/EUR	0.192197039443	Recently
92816	Bitstamp	16.40588527	/cdn/crypto/logos/exchanges/BSTP.png	€ 1,524,823.80	1739705110	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	19	https://www.bitstamp.net/markets/btc/eur	0.177693855382	21 hours ago
96145.7	Kucoin	14.87851563	/cdn/crypto/logos/exchanges/KUCN.png	$ 1,432,628.34	1739779797	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	20	https://trade.kucoin.com/BTC-USDT	0.161150755423	Recently
96057.8	Gate.io	13.35761	/cdn/crypto/logos/exchanges/GATE.png	$ 1,285,804.75	1739779221	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	21	https://gate.io/trade/BTC_USDT	0.144677667832	10 minutes ago
76365.02	Coinbase	13.12964252	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,003,661.36	1739779844	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	22	https://pro.coinbase.com/trade/BTC-GBP	0.142208528267	Recently
97556.89	Gemini	5.37374206	/cdn/crypto/logos/exchanges/GEMN.png	US$ 524,716.41	1739745662	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	23	https://gemini.com/?symbol=BTCUSD	0.0582035610241	9 hours ago
91705.85	EXMO	3.7692358	/cdn/crypto/logos/exchanges/EXMO.png	€ 345,862.50	1739779769	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	24	https://exmo.com/en/trade#?pair=BTC_EUR	0.0408249862852	Recently
91763	Bitfinex	3.58224147	/cdn/crypto/logos/exchanges/BFNX.png	€ 328,040.97	1739779842	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	25	https://www.bitfinex.com/t/BTC:EUR	0.0387996311833	Recently
76360	Bitstamp	2.34765739	/cdn/crypto/logos/exchanges/BSTP.png	£ 179,651.73	1739779825	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	26	https://www.bitstamp.net/markets/btc/gbp	0.0254277221789	Recently
97247	Bitstamp	2.12754795	/cdn/crypto/logos/exchanges/BSTP.png	$ 207,070.92	1739705044	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	27	https://www.bitstamp.net/markets/btc/usdt	0.0230436938649	21 hours ago
76387	Kraken	1.98101352	/cdn/crypto/logos/exchanges/KRKN.png	£ 151,482.56	1739779815	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	28	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0214565641621	Recently
96379.14	Upbit	1.52830176	/cdn/crypto/logos/exchanges/UPBT.png	$ 146,948.54	1739779453	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0165531958472	7 minutes ago
96150.16	EXMO	1.19151375	/cdn/crypto/logos/exchanges/EXMO.png	$ 114,575.59	1739779768	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	30	https://exmo.com/en/trade#?pair=BTC_USDT	0.0129054097657	Recently
76235	Bitfinex	0.46067008	/cdn/crypto/logos/exchanges/BFNX.png	£ 35,152.84	1739779778	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	31	https://www.bitfinex.com/t/BTC:GBP	0.00498956570931	Recently
96234.11	HTX	0.040548	/cdn/crypto/logos/exchanges/HUOB.png	$ 3,900.33	1739750628	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	32	https://www.huobi.com/en-us/exchange/btc_usdt	0.000439179619352	8 hours ago
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2,144.18	1733386286	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	33	https://mercatox.com/exchange/BTC/USDT	0.000242468784647	2 months ago
77100	Gemini	0.01723842	/cdn/crypto/logos/exchanges/GEMN.png	£ 1,334.85	1739749474	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	34	https://gemini.com/?symbol=BTCGBP	0.000186711125921	8 hours ago
94878.6	Gemini	0.00342471	/cdn/crypto/logos/exchanges/GEMN.png	€ 320.94	1739726362	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	35	https://gemini.com/?symbol=BTCEUR	3.70933913927E-5	15 hours ago
14593800	Kraken	0.00143246	/cdn/crypto/logos/exchanges/KRKN.png	¥ 20,931.29	1739779815	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	1.55151237431E-5	Recently
78803	EXMO	2.537E-5	/cdn/crypto/logos/exchanges/EXMO.png	£ 2.00	1739779770	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	37	https://exmo.com/en/trade#?pair=BTC_GBP	2.74785117465E-7	Recently
14630000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1739779843	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	38	https://www.bitfinex.com/t/BTC:JPY	0	Recently
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	39	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
85000.1	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1739774385	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	2 hours ago
95905.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1739774391	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	2 hours ago
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1739750535	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	8 hours ago
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1739774391	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	2 hours ago
95628.4	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1739779831	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Recently
97588.07	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1739779840	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	Recently
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	46	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1739750528	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	8 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1739750528	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	8 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	49	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	50	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1739750521	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	8 hours ago
95197.2	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1739750521	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	8 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1739779310	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	9 minutes ago
96111.64	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1739750520	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	8 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	55	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	96608.61	-466.12	-0.482482876009	94066.92	98890.11	8317.73496026	CX
4	106900	-10757.51	-10.063152479	91260	109356	15330.6498698	CX
12	98054.97	-1912.48	-1.95041617982	89713.25	109356	16206.3000518	CX
26	58898.53	37243.96	63.2341078801	52530	109356	15770.8653847	CX
52	52170.87	43971.62	84.2838541891	49050.01	109356	16771.0772198	CX
156	43912.01	52230.48	118.943496324	15500	109356	20550.4151501	CX
260	9933.5	86208.99	867.861176826	3596	109356	26015.0174005	CX

The one that started the cryptocurrency revolution. Bitcoin was the first electronic currency with a trust-less decentralised ledger. Bitcoin is open-source: its design is public and nobody owns or controls Bitcoin.

Trader Sees Bitcoin Consolidation Resolving to the Upside, Says BTC Witnessing ‘Weak’ Sell-Offs

An analyst known for riding the 2023 crypto breakout believes that Bitcoin’s current consolidation will end with BTC bulls taking a victory...

Bitcoin Whales Accumulate—Will This Push BTC Toward $100K?

Changing macroeconomic conditions and big investment activity are driving Bitcoin near the crucial $97,000 resistance point. Currently selling at...

Metaplanet acquires ¥4 billion worth of Bitcoin, shares jump 73% YTD

Metaplanet's aggressive Bitcoin strategy may influence other firms to increase crypto investments, potentially impacting global financial...

Weekend Wrap: Eliza Labs founder hacked, Boyaa’s Bitcoin bet pays off and more

World ID Orb verifications are available in the Philippines, Boyaa Interactive predicts a profit surge while Eliza Labs founder’s X account was...

Bitcoin to pump as world is on ‘brink of max chaos’ — Bitwise execs

Bitwise CEO Hunter Horsley and head of alpha Jeff Park say macroeconomic signals are flashing that Bitcoin is ready for a price pump. Continue...

weedtrader420

7 hours ago

Read Full Thread

☝️😮‍💨🖕BITCOIN XRP 🐳

😒 1 🙄 1 🧐 1

Read Full Thread

gt1217

14 hours ago

Read Full Thread

Low volume take down...let's see what the week brings

👍️0

Read Full Thread

weedtrader420

17 hours ago

Read Full Thread

Can you smell what the 🪨 is cooking?

👍️0

Read Full Thread

weedtrader420

17 hours ago

Read Full Thread

I have BITCOIN going to $121,000 Before the end of the month

👍️0

Read Full Thread

abrois

1 day ago

Read Full Thread

one week BTC has 2-3-$4K daily price swings , this week stagnant,,

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

ELON said BITCOIN XRP D.O.G.E ✊😎☝️POWER TO THE PEOPLE

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN XRP NEW YORK,NEW YORK☝️🥳☝️

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

☝️😎☝️🏎️

👍️0

Read Full Thread

weedtrader420

3 days ago

Read Full Thread

Why is Trump going up 40% today and all top coins are up maybe 2% to 10% bullshit XRP should be up 200% today

👍️0

Read Full Thread

weedtrader420

3 days ago

Read Full Thread

HAPPY CRYPTO VALENTINE💘 BAWITDABA

👍️0

Read Full Thread

weedtrader420

3 days ago

Read Full Thread

BITCOIN RACE🚦🏎️🏎️🏎️🏎️🏎️

👍️0

Read Full Thread

weedtrader420

3 days ago

Read Full Thread

☝️😍☝️

👍️0

Read Full Thread

nowwhat2

4 days ago

Read Full Thread

Can ya' feel it ?

👍️0

Read Full Thread

weedtrader420

5 days ago

Read Full Thread

BITCOIN said gold and silver need to crash

👍️0

Read Full Thread

ATDS FB CULT

5 days ago

Read Full Thread

RTH bitcoin gap WILL get filled With 91.5k value area low, hopefully coincides with monthly cycle low March Blood moon Russia Ukraine peace talks with April peace Cycle low Boom

👍️0

Read Full Thread

weedtrader420

5 days ago

Read Full Thread

TSLA Leading the way back up BITCOIN XRP

👍️0

Read Full Thread

nowwhat2

5 days ago

Read Full Thread

Rates Higher For Longer FOMC

👍️0

Read Full Thread

Strategyone

6 days ago

Read Full Thread

I don't mind the side channeling at this level. I am guessing we will get a pretty sudden pull back before we launch into new highs as we get closer to summer.

👍️0

Read Full Thread

nowwhat2

6 days ago

Read Full Thread

Next day & The Action Line Day before : Yes, that there Diagonal has sure been on the radar ! .

👍️0

Read Full Thread

nowwhat2

7 days ago

Read Full Thread

Buy The Dip and Enjoy WHAT Rip ? There's only one thing worse than a loser coin...... And that's all the imbeciles who used to promote it. .

👍️0

Read Full Thread

weedtrader420

1 week ago

Read Full Thread

All the forecast are pointing down, that should turn around within the next 10 days 🖕👀

👍️0

Read Full Thread

nowwhat2

1 week ago

Read Full Thread

LIGHT MY FIRE🔥...........LIGHT MY FIRE🔥 XRP $ 2.50 Likewise BTC is exhibiting a somewhat similar Overhead ACTION TrendLine Breakout Carrying over from Friday ; The 100k Magnet .

👍️0

Read Full Thread

weedtrader420

1 week ago

Read Full Thread

ELON said BITCOIN D.O.G.E GEES - I STARTED A JOKE $120,000 target

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1739749800	96153.79	-1	-1.44	97605.31	97738.22	96057.68	2658
1739663400	97558.39	113.88	0.12	97395.13	97997.85	97225.01	2050
1739577000	97444.51	882.5	0.91	96679.63	98890.11	96268.56	9666
1739490600	96562.01	-1	-1.12	97694.48	98100	95220	8149
1739404200	97655.59	1	1.96	95805.04	98119.98	94066.92	10961
1739317800	95780.83	-1	-1.62	97446.75	98500	94831.07	13284
1739231400	97356.22	945.72	0.98	96608.61	98367.23	95257.2	11453
1739145000	96410.5	-164.55	-0.17	96489.9	97342.28	94730.67	4625
1739058600	96575.05	121.17	0.13	96442.5	96919.05	95682.33	3659
1738972200	96453.88	7.82	0.01	96712.24	100235.79	95614.96	14767
1738885800	96446.06	-61.64	-0.06	96620.48	99182.15	95674.96	11432
1738799400	96507.7	-1	-1.50	97899.99	99230.49	96161.01	11252
1738713000	97980	-3	-3.52	101573.8	101812.23	96145.76	24781
1738626600	101558.92	4	4.18	97538.5	102599.85	91260	46813
1738540200	97479.77	-3	-3.32	100504.94	101459.84	96179	12010
1738453800	100827.25	-1	-1.48	102302.41	102781.65	100250	4453
1738367400	102340.79	-2	-2.47	104816.34	106090	101506	15647
1738281000	104932.5	1	1.08	103725.62	106484.77	103289.74	15128
1738194600	103815.61	2	2.63	101318.32	104829.64	101275.6	13122
1738108200	101158.38	-715.24	-0.70	102313.11	103770.85	100213.8	16900
1738021800	101873.62	-1	-1.14	104667.9	104667.9	97777	38963
1737935400	103044.94	-1	-1.74	104826.37	105478.8	102646.74	5480
1737849000	104866.41	110.63	0.11	104798.67	105294	104104	4315
1737762600	104755.78	732.4	0.70	103835.33	107200	102751.92	15095
1737676200	104023.38	223.38	0.22	103600.47	106870.87	101200.01	28380
1737589800	103800	-2	-1.99	106132.23	106431.34	103100	12345
1737503400	105909.87	3	3.72	101640.76	107291.1	100017.49	38027
1737417000	102112.69	465.72	0.46	106900	109356	99460.67	33830
1737330600	101646.97	-2	-2.57	104335.91	106314.44	99529.01	14651
1737244200	104327.96	109.59	0.11	104151.7	104933.15	102233.45	9536
1737157800	104218.37	4	4.17	99966.53	105970	99937.81	24459
1737071400	100041.71	-131.14	-0.13	100513.67	100828.44	97277.58	14267
1736985000	100172.85	3	3.75	96494.18	100716.45	96400	15780
1736898600	96550.7	2	2.38	94469.86	97353.29	94311.36	19803
1736812200	94306.94	-123.88	-0.13	94572.06	95900	89713.25	25561
1736725800	94430.82	-152.38	-0.16	94557.14	95383.84	93670.3	2684
1736639400	94583.2	-155.43	-0.16	94692.7	94983.65	93804.05	4759
1736553000	94738.63	2	2.65	92523.5	95862.92	92209.25	23788
1736466600	92289.62	-2	-2.97	94979.98	95363.26	91187	12058
1736380200	95111.55	-1	-1.83	96827.52	97254.35	92500	16512
1736293800	96888.92	-5	-5.23	102195	102735.99	96105.11	24918
1736207400	102235.95	3	3.84	98479	102500	97900	22480
1736121000	98459.92	210.42	0.21	98177.44	98814	97250	2957
1736034600	98249.5	177.6	0.18	98151.78	98761.02	97516.65	3354
1735948200	98071.9	1	1.29	96937.86	98969.92	96016.63	13906
1735861800	96821.89	2	2.53	94342.79	97776.99	94177	16559
1735775400	94435.58	1	1.17	93455.87	94960.91	92743.63	7798
1735689000	93344.69	788.73	0.85	92618.16	96148.94	91887.13	18485
1735602600	92555.96	-1	-1.18	93378.01	94910.48	91271.19	25524
1735516200	93660.99	-1	-1.59	95080.01	95149	92841.48	4522
1735429800	95171.05	865.18	0.92	94271.75	95534.17	94002.72	3724
1735343400	94305.87	-1	-1.47	95696.2	97340.47	93234.31	16367
1735257000	95712.26	-3	-3.49	99600	99887	95083.93	13269
1735170600	99173.43	634.17	0.64	98528.1	99472	97557.48	6194
1735084200	98539.26	3	4.10	94666.33	99444	93426.25	21453
1734997800	94660.41	-565.26	-0.59	95050	96430.08	92360.91	25763
1734911400	95225.67	-1	-1.93	97010.76	97387.98	94182.98	7176
1734825000	97102.83	-504.7	-0.52	97688.23	99596.57	96368	8396
1734738600	97607.53	-191.32	-0.20	97491.91	98132.47	92115.66	24493
1734652200	97798.85	-2	-2.33	100448.3	102796.22	95539.67	25338
1734565800	100135.72	-6	-5.69	106114.74	106528.13	100080	22483
1734479400	106174.47	148.89	0.14	106007.96	108388.88	105337.97	20655
1734393000	106025.58	1	1.21	104335.55	107857.79	103289.21	26004
1734306600	104755.98	3	3.32	101430.22	105100	101221.34	9508
1734220200	101394.28	103.8	0.10	101444.82	102650	100600	4945
1734133800	101290.48	1	1.27	100036	101959.13	99220.81	13792
1734047400	100018.66	-1	-1.25	101151.3	102595	99298.39	16468
1733961000	101288.17	4	4.76	96638.43	101984.98	95722.79	24042
1733874600	96686.75	-733.12	-0.75	97225.99	98338.17	94273.38	32448
1733788200	97419.87	-3	-3.63	101061.68	101116.55	94077.51	30694
1733701800	101089.15	1	1.13	99919.33	101104.53	98729.66	5379
1733615400	99957.36	8.53	0.01	99723.41	100583.27	99012.73	5600
1733529000	99948.83	2	3.01	96794.06	102104.12	96424.2	20635
1733442600	97024.94	-1	-1.93	98731.99	104000	92984.51	37845
1733356200	98930.12	2	2.98	95992.36	99260.33	94634.85	19600
1733269800	96067.41	378.96	0.40	95727.14	96310.1	93592.59	20275
1733183400	95688.45	-1	-1.67	97198.93	98200	94400.63	18859
1733097000	97313.48	814.03	0.84	96457.17	97895.9	95753.42	4930
1733010600	96499.45	-832.01	-0.85	97362.58	97400	96129.73	4304
1732924200	97331.46	1	1.75	95653.23	98750	95383.46	15897
1732837800	95657.05	-293.3	-0.31	95857.08	96676.31	94671.59	7884
1732751400	95950.35	4	4.42	91833.14	97386.06	91747.46	19183
1732665000	91892.57	-981.6	-1.06	92862.05	95004.92	90682.58	33032
1732578600	92874.17	-5	-5.15	98054.97	98999	92534.93	41048
1732492200	97918.07	287.74	0.29	97848.87	98700	95780.77	10784
1732405800	97630.33	-1	-1.40	98947.16	99044.11	97215.01	14260
1732319400	99011.56	549.76	0.56	98387.15	99860	97209.52	35291
1732233000	98461.8	4	4.53	94301.06	99073.53	94127.2	39671
1732146600	94198.37	1	2.05	92396.7	94989.99	91600	30667
1732060200	92306.09	1	1.94	90407.87	94105.84	90403.24	31897
1731973800	90545.3	744	0.83	89859.08	92674.8	89372.65	22587
1731887400	89801.3	-655.44	-0.72	90714.56	91439.82	88713.64	7938
1731801000	90456.74	-475.69	-0.52	90957.76	91820.73	90069.21	8530