BitcoinBTC

US$ 102,464.70

50.37

(

0.05%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 102,464.69

Exchange

GDAX

Ask

US$ 102,464.70

Last Trade Time

05:35:57

Volume (24h)

$ 5,215,925,298

Last Trade Size

0.000053

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 102,464.70

Fully Diluted Market Cap

US$ 2,151,758,700,000

Genesis Date

1/02/2009

Days Range 102,107.76-102,781.65

52 Weeks Range 41,846.04-109,356.00

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

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
102475.66	Binance	2261.54645	/cdn/crypto/logos/exchanges/BINA.png	$ 231,757,092.69	1738388164	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	37.488572473	Recently
102479.9	OKX	1003.53322672	/cdn/crypto/logos/exchanges/OKEX.png	$ 102,772,702.41	1738388162	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	16.6350897188	Recently
102476.81	Coinbase	710.69095111	/cdn/crypto/logos/exchanges/GDAX.png	US$ 72,816,215.92	1738388165	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	11.7807835548	Recently
102473.98	Crypto.com	535.18975	/cdn/crypto/logos/exchanges/CRTO.png	US$ 54,850,581.50	1738388156	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	4	https://crypto.com/exchange/trade/BTC_USD	8.87158418953	Recently
102470.01	Crypto.com	492.50558	/cdn/crypto/logos/exchanges/CRTO.png	$ 50,501,003.36	1738388122	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	5	https://crypto.com/exchange/trade/BTC_USDT	8.16402914439	Recently
102505.4	DigiFinex	213.0723533	/cdn/crypto/logos/exchanges/DGFX.png	$ 21,832,541.40	1738387870	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.53199836275	Recently
104571.17	Gemini	166.89679675	/cdn/crypto/logos/exchanges/GEMN.png	US$ 17,440,178.91	1738354503	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	7	https://gemini.com/?symbol=BTCUSD	2.76656827477	9 hours ago
15937015	bitFlyer	104.31770166	/cdn/crypto/logos/exchanges/BITF.png	¥ 1,662,295,003.97	1738388162	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	8	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.72922458387	Recently
102472	Bitstamp	98.37078598	/cdn/crypto/logos/exchanges/BSTP.png	US$ 10,076,299.24	1738388164	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	9	https://www.bitstamp.net/markets/btc/usd	1.63064541055	Recently
102394.4	Kraken	89.53800481	/cdn/crypto/logos/exchanges/KRKN.png	US$ 9,176,069.71	1738387827	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	1.48422862701	6 minutes ago
102453.93	Coinbase	82.49817687	/cdn/crypto/logos/exchanges/GDAX.png	$ 8,461,390.22	1738388164	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	11	https://pro.coinbase.com/trade/BTC-USDT	1.36753277054	Recently
102484.39	LBank	69.4939	/cdn/crypto/logos/exchanges/LBNK.png	$ 7,122,640.42	1738388164	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	12	https://www.lbank.info/exchange/btc/usdt	1.15196710047	Recently
102440.13	LATOKEN	53.5702088	/cdn/crypto/logos/exchanges/LATK.png	$ 5,489,517.12	1738387273	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	13	https://exchange.latoken.com/exchange/BTC-USDT	0.88800769712	15 minutes ago
98934	Bitvavo	34.99678758	/cdn/crypto/logos/exchanges/BITV.png	€ 3,462,318.74	1738388165	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	14	https://account.bitvavo.com/markets/BTC-EUR	0.580124988154	Recently
99022.81	Binance	17.78458	/cdn/crypto/logos/exchanges/BINA.png	€ 1,761,677.62	1738388160	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.294806465829	Recently
102835.55	EXMO	14.40900699	/cdn/crypto/logos/exchanges/EXMO.png	US$ 1,481,763.04	1738388152	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	16	https://exmo.com/en/trade#?pair=BTC_USD	0.238851208565	Recently
102455.3	Gate.io	14.12448	/cdn/crypto/logos/exchanges/GATE.png	$ 1,447,033.22	1738388061	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	17	https://gate.io/trade/BTC_USDT	0.234134740909	Recently
98930.3	Kraken	11.35853045	/cdn/crypto/logos/exchanges/KRKN.png	€ 1,123,604.25	1738387825	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	18	https://trade.kraken.com/markets/kraken/XBT/EUR	0.1882849198	6 minutes ago
102450.2	Kucoin	11.2240302	/cdn/crypto/logos/exchanges/KUCN.png	$ 1,150,029.79	1738387620	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	19	https://trade.kucoin.com/BTC-USDT	0.186055373566	9 minutes ago
98954.41	Coinbase	10.81176094	/cdn/crypto/logos/exchanges/GDAX.png	€ 1,069,629.74	1738388164	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	20	https://pro.coinbase.com/trade/BTC-EUR	0.179221383474	Recently
102520	Bitfinex	10.48762997	/cdn/crypto/logos/exchanges/BFNX.png	US$ 1,075,213.75	1738388072	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	21	https://www.bitfinex.com/t/BTC:USD	0.173848419607	Recently
98952	Bitstamp	9.75951209	/cdn/crypto/logos/exchanges/BSTP.png	€ 964,775.97	1738388164	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	22	https://www.bitstamp.net/markets/btc/eur	0.161778758198	Recently
82622.84	Coinbase	8.10425568	/cdn/crypto/logos/exchanges/GDAX.png	£ 669,714.06	1738388164	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	23	https://pro.coinbase.com/trade/BTC-GBP	0.134340365372	Recently
99095.8	EXMO	2.3638	/cdn/crypto/logos/exchanges/EXMO.png	€ 234,069.84	1738388153	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	24	https://exmo.com/en/trade#?pair=BTC_EUR	0.0391835806033	Recently
102409.85	EXMO	2.35250951	/cdn/crypto/logos/exchanges/EXMO.png	$ 240,954.40	1738388151	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	25	https://exmo.com/en/trade#?pair=BTC_USDT	0.0389964235575	Recently
102742	HTX	0.90284808	/cdn/crypto/logos/exchanges/HUOB.png	$ 92,548.66	1738373856	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	26	https://www.huobi.com/en-us/exchange/btc_usdt	0.0149660802586	4 hours ago
82598	Bitstamp	0.82166654	/cdn/crypto/logos/exchanges/BSTP.png	£ 67,866.15	1738388164	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	27	https://www.bitstamp.net/markets/btc/gbp	0.0136203727469	Recently
102626.08	Upbit	0.74505551	/cdn/crypto/logos/exchanges/UPBT.png	$ 76,385.94	1738388153	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0123504283907	Recently
82607.2	Kraken	0.68054401	/cdn/crypto/logos/exchanges/KRKN.png	£ 56,222.96	1738387826	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	29	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0112810521491	6 minutes ago
102287	Bitstamp	0.25752752	/cdn/crypto/logos/exchanges/BSTP.png	$ 26,397.58	1738388163	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.00426891037207	Recently
98816	Bitfinex	0.11616554	/cdn/crypto/logos/exchanges/BFNX.png	€ 11,500.23	1738388153	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	31	https://www.bitfinex.com/t/BTC:EUR	0.00192562052624	Recently
82639	Bitfinex	0.03463698	/cdn/crypto/logos/exchanges/BFNX.png	£ 2,864.13	1738387882	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.000574160630208	Recently
84060.37	Gemini	0.02789271	/cdn/crypto/logos/exchanges/GEMN.png	£ 2,347.38	1738363976	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	33	https://gemini.com/?symbol=BTCGBP	0.000462364096172	7 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	0.000371087637619	2 months ago
100319.35	Gemini	0.01924814	/cdn/crypto/logos/exchanges/GEMN.png	€ 1,936.62	1738367828	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	35	https://gemini.com/?symbol=BTCEUR	0.000319067199067	6 hours ago
15885900	Kraken	0.00014	/cdn/crypto/logos/exchanges/KRKN.png	¥ 2,226.04	1738387294	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	2.32071295561E-6	15 minutes ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	37	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-
15606000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1738388164	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	1738388158	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Recently
104707.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1738388164	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	1738368137	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	6 hours ago
96714.9	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1738388163	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Recently
99170.8	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1738388156	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Recently
101919.47	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1738388074	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	-
86888	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	£ 0.00000000	1738368136	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	6 hours ago
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1738368136	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	6 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1738368121	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	6 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	1738368120	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	6 hours ago
102270.69	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1738368120	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	6 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1738368136	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	6 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1738387691	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	8 minutes ago
	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	104798.67	-2333.97	-2.22709887444	97777	106484.77	15651.2622638	CX
4	98151.78	4312.92	4.39413324954	89713.25	109356	16957.5021917	CX
12	76517.98	25946.72	33.9093112495	75758.58	109356	18975.0198063	CX
26	64617.25	37847.45	58.5717436134	49050.01	109356	16499.3231763	CX
52	42603.4	59861.3	140.508269293	41846.04	109356	16945.9249891	CX
156	38436.02	64028.68	166.585093878	15500	109356	20627.3758055	CX
260	9339	93125.7	997.169932541	3596	109356	28584.7215997	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.

Analyst Says Bitcoin Is Bullish But It’s Time For Caution

Bitcoin price has regained upward traction, trading back above $105,000 after a temporary dip below $104,000 earlier today. This 1.2% increase...

Stablecoins See Positive Momentum: Will This Lead To New Bitcoin All-Time High?

Data shows the stablecoins USDT and USDC have been seeing capital inflows recently, something that could turn out to be bullish for Bitcoin. Top 2...

Bitcoin Eyes $108K: Can Bulls Sustain Momentum Against Bearish Signals?

Bitcoin has recently faced a slowdown in its upward trajectory after reaching over $105,000 earlier this week. The cryptocurrency had shown signs...

The United States is following El Salvador's playbook — Web3 exec

“I think the regulatory body of El Salvador and the regulatory body of the United States will talk a lot,” Michele Crivelli said. Continue...

Stablecoin market cap surpasses $200B as USDC dominance rises

The stablecoin market cap reached a new record high above $200 billion. Is it a sign that Bitcoin and altcoins will rise higher? Continue...

weedtrader420

6 hours ago

Read Full Thread

BITCOIN said deepseek is a Trojan horse sent by Dms and China. doesn’t answer any questions about China and is stealing all USA’s information. Microsoft introduces deepseek to windows 11. Bill Gates is the creator helping China. he’s probably the one that gave them Nvidia chips.$140k target

👍️0

Read Full Thread

weedtrader420

7 hours ago

Read Full Thread

I’m a one man gang BITCOIN 😄😃😀😁😆🤣😂😅🖕XRP $140k target

🤪 1

Read Full Thread

nowwhat2

8 hours ago

Read Full Thread

In your little pumper world...... I am LONG this freaking coin but I don't freaking PUMP ! My objective is to jointly work together towards achieving good returns. .

👍️0

Read Full Thread

weedtrader420

9 hours ago

Read Full Thread

BITCOIN XRP D.O.G.E. $140K TARGET Deepseek is a terrorist attack from you know who. The people who hate you know who.

👍️0

Read Full Thread

nowwhat2

10 hours ago

Read Full Thread

IHub to be down all weekend ?......Spidey senses tingling. System Maintenance This WHOLE Weekend ? DeepSeek Black Swan ? Lmfbo BAHAHAHAHA 😂🤣😂 🥳 .

👍️0

Read Full Thread

weedtrader420

10 hours ago

Read Full Thread

WTF ☝️🙂‍↔️☝️

👍️0

Read Full Thread

weedtrader420

11 hours ago

Read Full Thread

😥😓😱 😂🤣😂

👍️0

Read Full Thread

nowwhat2

11 hours ago

Read Full Thread

They tend to use lots of emojis..... Lazy people do no work.....They just pump thier bag..... They use thier phone and pump thier bag. That is all they do. That is all they do. They do not CARE to do things "right"......Such as ; This shows how they're really BAD ! .

👍️0

Read Full Thread

Moonboy1

13 hours ago

Read Full Thread

Crypto and stocks have done nothing since Trump's been inaugurated. All talk so far

👍 1

Read Full Thread

weedtrader420

14 hours ago

Read Full Thread

Lmfbo BAHAHAHAHA 😂🤣😂 🥳☝️

😂 1

Read Full Thread

weedtrader420

14 hours ago

Read Full Thread

Weeeeeeeeeeeeeeeeeeeeee

👍️0

Read Full Thread

weedtrader420

14 hours ago

Read Full Thread

WOOHOOOOOOOOOOO BITCOIN

👍️0

Read Full Thread

STOCKMONSTER

14 hours ago

Read Full Thread

TRUMPED DUMPED ON BRICS AND DIRECTLY DUMPED ON SLOPCOIN!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!! SO OVER NOW!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!! ANOTHER TEST OF 90K THEN 70K!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!! MUAHHHHHHHHHHHHHHHHHHHHHAHAHAHHHHHHHHHHHHHHHHHHHHHHHHH!!!!!!!!!!!!!!!!!!!!!!!

👍️0

Read Full Thread

nowwhat2

15 hours ago

Read Full Thread

BITCOIN XRP☝️😮‍💨☝️🌎&# 🥴📉🖌️📈🖍️😵‍💫📱 Cross Eyed Mary

👍️0

Read Full Thread

nowwhat2

16 hours ago

Read Full Thread

2001 .

👍️0

Read Full Thread

weedtrader420

23 hours ago

Read Full Thread

☝️🤑☝️

👍️0

Read Full Thread

weedtrader420

24 hours ago

Read Full Thread

BITCOIN 🥴📉🖌️📈🖍️😵‍💫📱 Cross Eyed Mary $140,000 no chart needed

👍️0

Read Full Thread

weedtrader420

24 hours ago

Read Full Thread

BITCOIN BCH $140,000 FEBRUARY TARGET Pink Floyd - MONEY

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

BITCOIN 🦾XRP Everything is setting up for a big move up✊😎☝️

👍️0

Read Full Thread

TechandBio

1 day ago

Read Full Thread

The cycles are changing for Bitcoin this will steadily take 2 steps up and one step back for the years and decades ahead. $BTC

👍️0

Read Full Thread

abrois

1 day ago

Read Full Thread

alcoins appear to be recovering , see if we get a lift off ,,

👍️0

Read Full Thread

Moonboy1

1 day ago

Read Full Thread

Well said haha. This is no longer the people money. It now belongs to the Government and large corporations which is the exact opposite of its intent so they les us to believe. Complete 180.

👍️0

Read Full Thread

DarthYoda

1 day ago

Read Full Thread

Well said. It's a pretty ridiculous situation. The government wants us to believe that it somehow makes sense to "invest" tax payer dollars into something in which no one knows the identity of the largest shareholder and creator. Ultimately, they are investing in and enriching "Satoshi" more... Well said. It's a pretty ridiculous situation. The government wants us to believe that it somehow makes sense to "invest" tax payer dollars into something in which no one knows the identity of the largest shareholder and creator. Ultimately, they are investing in and enriching "Satoshi" more than anyone else and hoping "Satoshi" doesn't whimsically dump all his/its coins. U.S. Gov: "Who is Satoshi? Ahhh, doesn't matter. Just keep pumping." Also, it doesn't really matter how many "coins" there are because that is not the smallest denomination one can buy. It matters how many little "Satoshis" there are. There are 100million Satoshis in one Bitcoin. So, that is what Bitcoins "share structure" is really based on. If they priced Bitcoin in Satoshis instead of "coins" people would see bitcoin for what it really is...a sub-penny stock without a real business behind it, trading at around .00105 dollars per share. Show more

👍️ 1

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730937000	75649.21	6	8.88	69416.55	76509.56	69285.82	55790
1730850600	69480.32	1	2.60	67852.74	70557.67	67427.53	23726
1730764200	67721.91	-1	-1.65	68688.67	69466.2	66783.77	22526
1730677800	68856.09	-435.47	-0.63	69321.82	69364.65	67444	9125
1730591400	69291.56	-160.36	-0.23	69555.89	69891.92	69000	3347
1730505000	69451.92	-878.31	-1.25	70225.39	71620	68720	18691