BitcoinBTC

US$ 96,914.92

339.04

(

0.35%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 96,905.40

Exchange

GDAX

Ask

US$ 96,914.93

Last Trade Time

08:11:18

Volume (24h)

$ 4,636,015,867

Last Trade Size

0.00000248

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 96,905.35

Fully Diluted Market Cap

US$ 2,035,213,320,000

Genesis Date

1/02/2009

Days Range 96,417.92-97,898.33

52 Weeks Range 42,760.44-109,356.00

Circulating Supply 19,762,034 / 21,000,000

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96894	Binance	5701.19878	/cdn/crypto/logos/exchanges/BINA.png	$ 553,610,512.68	1738915878	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	40.7969077632	Recently
96882	Crypto.com	1841.4095	/cdn/crypto/logos/exchanges/CRTO.png	$ 178,696,667.62	1738915858	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	2	https://crypto.com/exchange/trade/BTC_USDT	13.1768451557	Recently
96905.5	OKX	1829.61830354	/cdn/crypto/logos/exchanges/OKEX.png	$ 177,669,933.09	1738915877	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	13.0924691546	Recently
96905.35	Coinbase	1455.59767186	/cdn/crypto/logos/exchanges/GDAX.png	US$ 141,486,003.62	1738915879	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	4	https://pro.coinbase.com/trade/BTC-USD	10.416034636	Recently
96747.99	Crypto.com	1190.82721	/cdn/crypto/logos/exchanges/CRTO.png	US$ 115,655,576.40	1738915107	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	8.52137764758	13 minutes ago
96750	DigiFinex	404.3243303	/cdn/crypto/logos/exchanges/DGFX.png	$ 39,271,729.07	1738915598	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.89328315784	Recently
14741229	bitFlyer	308.29031107	/cdn/crypto/logos/exchanges/BITF.png	¥ 4,555,461,396.54	1738915876	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	2.20607838287	Recently
96888	Bitstamp	284.57599257	/cdn/crypto/logos/exchanges/BSTP.png	US$ 27,632,025.28	1738915879	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	8	https://www.bitstamp.net/markets/btc/usd	2.03638234142	Recently
96728.4	LBank	170.6518	/cdn/crypto/logos/exchanges/LBNK.png	$ 16,560,851.26	1738915827	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	9	https://www.lbank.info/exchange/btc/usdt	1.22115821828	Recently
96724.3	Kraken	119.35435066	/cdn/crypto/logos/exchanges/KRKN.png	US$ 11,594,625.18	1738915456	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	0.854081505121	7 minutes ago
96668.88	LATOKEN	108.8231216	/cdn/crypto/logos/exchanges/LATK.png	$ 10,568,734.89	1738915403	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	11	https://exchange.latoken.com/exchange/BTC-USDT	0.778721638333	8 minutes ago
93282	Bitvavo	104.2831009	/cdn/crypto/logos/exchanges/BITV.png	€ 9,764,833.85	1738915879	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	12	https://account.bitvavo.com/markets/BTC-EUR	0.746233943571	Recently
96960	Bitfinex	75.04244281	/cdn/crypto/logos/exchanges/BFNX.png	US$ 7,303,849.02	1738915868	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	13	https://www.bitfinex.com/t/BTC:USD	0.536992260012	Recently
93269.78	Coinbase	56.87326002	/cdn/crypto/logos/exchanges/GDAX.png	€ 5,319,184.01	1738915879	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	14	https://pro.coinbase.com/trade/BTC-EUR	0.406976362826	Recently
97335.12	Gemini	54.37981936	/cdn/crypto/logos/exchanges/GEMN.png	US$ 5,272,577.53	1738886215	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	15	https://gemini.com/?symbol=BTCUSD	0.389133682269	8 hours ago
93310.77	Binance	50.23484	/cdn/crypto/logos/exchanges/BINA.png	€ 4,702,917.73	1738915878	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	16	https://www.binance.com/en/trade/BTC_EUR	0.359472843005	Recently
96845.44	Coinbase	46.82138683	/cdn/crypto/logos/exchanges/GDAX.png	$ 4,550,087.63	1738915879	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	17	https://pro.coinbase.com/trade/BTC-USDT	0.335046693434	Recently
93239	Bitstamp	41.25545223	/cdn/crypto/logos/exchanges/BSTP.png	€ 3,852,382.67	1738915876	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	18	https://www.bitstamp.net/markets/btc/eur	0.295217715485	Recently
93142.1	Kraken	29.34299818	/cdn/crypto/logos/exchanges/KRKN.png	€ 2,743,392.53	1738915454	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	19	https://trade.kraken.com/markets/kraken/XBT/EUR	0.209974013614	7 minutes ago
96698.1	Kucoin	26.57194961	/cdn/crypto/logos/exchanges/KUCN.png	$ 2,580,793.42	1738915440	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	20	https://trade.kucoin.com/BTC-USDT	0.190144813251	7 minutes ago
98035.81	EXMO	23.47251957	/cdn/crypto/logos/exchanges/EXMO.png	US$ 2,305,999.76	1738915840	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	21	https://exmo.com/en/trade#?pair=BTC_USD	0.16796576524	Recently
77869.98	Coinbase	20.66683382	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,615,585.55	1738915879	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	22	https://pro.coinbase.com/trade/BTC-GBP	0.147888706507	Recently
96743.8	Gate.io	18.08991	/cdn/crypto/logos/exchanges/GATE.png	$ 1,756,091.92	1738914811	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	23	https://gate.io/trade/BTC_USDT	0.129448633207	18 minutes ago
96882.24	EXMO	5.23974528	/cdn/crypto/logos/exchanges/EXMO.png	$ 508,776.41	1738915840	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	24	https://exmo.com/en/trade#?pair=BTC_USDT	0.037494816992	Recently
93528.43	EXMO	3.64205236	/cdn/crypto/logos/exchanges/EXMO.png	€ 341,401.46	1738915841	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	25	https://exmo.com/en/trade#?pair=BTC_EUR	0.0260619704616	Recently
77735.2	Kraken	1.92561493	/cdn/crypto/logos/exchanges/KRKN.png	£ 150,274.69	1738915455	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0137794063526	7 minutes ago
77875	Bitstamp	0.55275102	/cdn/crypto/logos/exchanges/BSTP.png	£ 43,143.44	1738915879	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	27	https://www.bitstamp.net/markets/btc/gbp	0.00395540188111	Recently
96830	Bitstamp	0.42803249	/cdn/crypto/logos/exchanges/BSTP.png	$ 41,487.13	1738915879	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	28	https://www.bitstamp.net/markets/btc/usdt	0.00306293512786	Recently
96900	Upbit	0.41537557	/cdn/crypto/logos/exchanges/UPBT.png	$ 40,317.66	1738915678	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00297236414135	Recently
93354	Bitfinex	0.28849157	/cdn/crypto/logos/exchanges/BFNX.png	€ 27,051.39	1738915876	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	30	https://www.bitfinex.com/t/BTC:EUR	0.00206440161551	Recently
96582.16	HTX	0.17074273	/cdn/crypto/logos/exchanges/HUOB.png	$ 16,519.74	1738888806	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	31	https://www.huobi.com/en-us/exchange/btc_usdt	0.00122180889947	8 hours ago
77725	Bitfinex	0.11171575	/cdn/crypto/logos/exchanges/BFNX.png	£ 8,752.32	1738915877	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.000799420845391	Recently
77411.99	Gemini	0.05842878	/cdn/crypto/logos/exchanges/GEMN.png	£ 4,611.12	1738877723	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	33	https://gemini.com/?symbol=BTCGBP	0.000418107426238	11 hours ago
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2,144.18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	34	https://mercatox.com/exchange/BTC/USDT	0.000160193230122	2 months ago
14859600	Kraken	0.0185705	/cdn/crypto/logos/exchanges/KRKN.png	¥ 275,953.29	1738915456	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	35	https://trade.kraken.com/markets/kraken/XBT/JPY	0.00013288766185	7 minutes ago
94067.79	Gemini	0.00576479	/cdn/crypto/logos/exchanges/GEMN.png	€ 541.87	1738885969	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	36	https://gemini.com/?symbol=BTCEUR	4.12519568217E-5	8 hours ago
14656000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1738915879	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	37	https://www.bitfinex.com/t/BTC:JPY	0	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	38	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-
	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	1738915877	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Recently
98600	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1738915878	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Recently
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1738886538	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	1738915878	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Recently
97351.3	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1738915858	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Recently
99114.69	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1738915841	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	-
75580.94	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	£ 0.00000000	1738904812	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	3 hours ago
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1738886536	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	8 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1738886521	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	8 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	50	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1738886520	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	8 hours ago
96431.13	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1738886520	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	8 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1738886536	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	8 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1738915638	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	55	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	104816.34	-7901.42	-7.53834755154	91260	106090	18055.9773548	CX
4	92523.5	4391.42	4.74627527061	89713.25	109356	17974.0156516	CX
12	87526.76	9388.16	10.7260453831	87100.83	109356	17944.4615255	CX
26	56099	40815.92	72.7569475392	52530	109356	16191.4901447	CX
52	43116.12	53798.8	124.776533696	42760.44	109356	17086.9260685	CX
156	42325	54589.92	128.977956291	15500	109356	20649.3335973	CX
260	9767.05	87147.87	892.263989639	3596	109356	27634.9397834	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.

Bitcoin Primed for ‘Most Violent Move’ to the Upside in Years, Says Analyst – But There’s a Catch

A popular crypto analyst says Bitcoin may experience an aggressive move to the upside once the current consolidation phase ends. In a new video...

Bitcoin Still In Bull Market, On-Chain Indicator Confirms

The trend in an on-chain indicator could suggest that the Bitcoin bull market is still on even after the latest volatile action in the...

Meme coin chronicles: Hide the pain Harold

The rise of $PAIN highlights the evolving intersection of internet culture and cryptocurrency, setting new standards for trust and engagement. The...

Bitcoin’s Exchange Reserves Plunge—Are We On The Brink Of A Rebound?

Bitcoin is experiencing a challenging period, with its price remaining below the $100,000 mark after a significant drop earlier this week. Today...

BNB Price Poised to Rally—If It Can Overcome This Hurdle

BNB price is recovering losses from the $540 support zone. The price is rising and might aim for a fresh move toward the $635 resistance. BNB...

nowwhat2

5 hours ago

Read Full Thread

It's UP ! Mafia, Mag, OHTL I just HOPE the SEC can become as suspiciously perceptive as I am ! .

👍️0

Read Full Thread

nowwhat2

11 hours ago

Read Full Thread

Yes.......(proof positive) ; Well.......CLOSE to the best at least........Not quite fully "there" yet ; But we're gettin' there !....... Stay tuned for the NEXT thrilling episode of charts ! I'm SURE you're all on the edge of your seats ! .

👍️0

Read Full Thread

nowwhat2

12 hours ago

Read Full Thread

Well.....One thing's for sure.......and it's that ; They are just the BEST ! Plus the excellent commentary ?.......Man !..... It's sure GOOD ! Price Behaviour maybe just not quite the best. .

👍️0

Read Full Thread

FreeBird

12 hours ago

Read Full Thread

BITCOIN - QI BENQI BULLISH CROSS in progress. Get in

👍️0

Read Full Thread

nowwhat2

14 hours ago

Read Full Thread

Bitcoin baby !........BITCOIN ! . Oh ?.......Well, how's about ; Drill bits baby !........Drill bits ! ? https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175770634 https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175763917

👍️0

Read Full Thread

weedtrader420

15 hours ago

Read Full Thread

BITCOIN D.O.G.E XRP Elon needs to smash the shorts right now TSLA they hate make America great again,They’re throwing everything they can at us.

👍️0

Read Full Thread

weedtrader420

15 hours ago

Read Full Thread

BITCOIN said They’re shooting bombs at us, Elon attack $120k target.I know I see that 88

👍️0

Read Full Thread

weedtrader420

15 hours ago

Read Full Thread

If crypto goes down, I go down with the ship I don’t sell BITCOIN XRP HBAR And the list goes on BALLAD OF THE GREEN BERET

👍️0

Read Full Thread

FreeBird

19 hours ago

Read Full Thread

BITCOIN > QI ( BENQI) .013, it's on a tear, mostly buys

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

BITCOIN XRP Here comes the Sun☀️ 🖕👀🖕$120,000 target

👍️0

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

Bitcoin $120,000 tomorrow ! 🤑🤑💪👔🎵 Bitcoin $120,000 tomorrow ! 🤑🤑💪👔🎵

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

BITCOIN > HBAR I’ll keep buying the dip $0.20 wow! Jefferson Airplane White Rabbit🐇 🦨🌳😮‍💨

👍️0

Read Full Thread

ATDS FB CULT

1 day ago

Read Full Thread

Here comes bitcoin body slam I'm eating my azz off, yummy PACK. BEST play out there imo. Hbar baby #letthegoodtimesrole 🎶

👍️0

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

Try not to get your rag worts all bunched in a knot..... There're still 2 minutrs remaning

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

☝️😁☝️Woohooooooooooo

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

BTC Mag 93 XRP 2.50 BTC Mag 93 XRP 2.50 Almost exactly the same line This stuff isn't Rocket Science ! One just has to know how to read a putt ...... and / or how to get up and down. hmmmmmm.......re 97-5 Whump - It just knifed thru Hyper Mag

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN XRP OUTLAWS - GREEN GRASS & HIGH TIDES 🌊 $120,000+ target

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN $120K TARGET

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

Finally the rubber meets the road So this was the rubber finally meeting the road ? They'd better not start dissapointing man...... Everything was "reportedly" gonna change ON DAY ONE....... So claimed all the Pumpers' narratives...... Buy The Rumours / Sell The NEWS ? Grifters EVERYWHERE !... Finally the rubber meets the road So this was the rubber finally meeting the road ? They'd better not start dissapointing man...... Everything was "reportedly" gonna change ON DAY ONE....... So claimed all the Pumpers' narratives...... Buy The Rumours / Sell The NEWS ? Grifters EVERYWHERE ! . Tick-tock . Show more

👍️0

Read Full Thread

Strategyone

2 days ago

Read Full Thread

Must not have gone so well..........

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

Big Time Mr. Crypto Czars Crypto BS Politicians Nothing Burger Event (s)

👍️0

Read Full Thread

Doubledown75

2 days ago

Read Full Thread

Strategic reserve?

👍️0

Read Full Thread

nowwhat2

3 days ago

Read Full Thread

BTC 100k Go USA Go ! Once they exit from the meeting ?..... I reckon we shall learn, whether or not they've merely just stepped on a(nother) rake. They've been stepping on rakes every hour or so, since they first took office. *According to MSNBC - But not so according to FOX .

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731714600	90932.43	3	4.16	87526.76	91934.62	87100.83	25653
1731628200	87296.55	-3	-3.48	90323.81	91831.25	86672.07	28220
1731541800	90446.06	2	2.68	88200.6	93495	86220.5	48559
1731455400	88086.26	-628.24	-0.71	88482.23	90100	85010	49436
1731369000	88714.5	8	10.35	80499.21	89666	80277.34	44095
1731282600	80390.19	3	4.56	76597.25	81534.28	76535.33	21073
1731196200	76887.61	335.31	0.44	76517.98	76952.67	75758.58	5926
1731109800	76552.3	548.93	0.72	75968.61	77312.18	75654.26	21473
1731023400	76003.37	354.16	0.47	75664.25	76999	74463.96	26114