BitcoinBTC

US$ 96,808.95

346.57

(

0.36%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 96,804.08

Exchange

GDAX

Ask

US$ 96,809.95

Last Trade Time

10:28:08

Volume (24h)

$ 1,822,312,900

Last Trade Size

0.000061

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 96,808.99

Fully Diluted Market Cap

US$ 2,032,987,950,000

Genesis Date

1/02/2009

Days Range 96,387.38-97,342.28

52 Weeks Range 45,252.93-109,356.00

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

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96795.96	Binance	4138.75181	/cdn/crypto/logos/exchanges/BINA.png	$ 401,245,675.09	1739096897	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	43.0639994603	Recently
96794	OKX	1440.3838737	/cdn/crypto/logos/exchanges/OKEX.png	$ 139,626,550.43	1739096893	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	14.9872940459	Recently
96812	Coinbase	1073.18275542	/cdn/crypto/logos/exchanges/GDAX.png	US$ 103,926,612.79	1739096895	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	11.1665409577	Recently
96795.89	Crypto.com	924.85557	/cdn/crypto/logos/exchanges/CRTO.png	$ 89,595,463.01	1739096895	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	9.62318631214	Recently
96814	Crypto.com	489.62529	/cdn/crypto/logos/exchanges/CRTO.png	US$ 47,424,879.48	1739096660	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	5.09458508079	Recently
96708.11	DigiFinex	373.938138	/cdn/crypto/logos/exchanges/DGFX.png	$ 36,245,558.81	1739096470	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.89085224538	7 minutes ago
96153	Bitstamp	202.04103583	/cdn/crypto/logos/exchanges/BSTP.png	US$ 19,454,324.06	1739011008	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	7	https://www.bitstamp.net/markets/btc/usd	2.10225098227	24 hours ago
14693364	bitFlyer	169.02887132	/cdn/crypto/logos/exchanges/BITF.png	¥ 2,486,870,142.68	1739096894	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	8	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.75875712231	Recently
96759.45	LBank	124.3372	/cdn/crypto/logos/exchanges/LBNK.png	$ 12,051,496.97	1739096873	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	9	https://www.lbank.info/exchange/btc/usdt	1.29373718442	Recently
96768.37	LATOKEN	118.9086901	/cdn/crypto/logos/exchanges/LATK.png	$ 11,520,220.47	1739096430	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	10	https://exchange.latoken.com/exchange/BTC-USDT	1.23725316264	8 minutes ago
96831	Bitfinex	106.93970401	/cdn/crypto/logos/exchanges/BFNX.png	US$ 10,368,729.80	1739096884	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	11	https://www.bitfinex.com/t/BTC:USD	1.11271503274	Recently
93855	Bitvavo	103.70177637	/cdn/crypto/logos/exchanges/BITV.png	€ 9,752,343.96	1739096898	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	12	https://account.bitvavo.com/markets/BTC-EUR	1.07902417121	Recently
93858.57	Coinbase	54.28307347	/cdn/crypto/logos/exchanges/GDAX.png	€ 5,103,090.76	1739096898	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	13	https://pro.coinbase.com/trade/BTC-EUR	0.564819142082	Recently
96777.6	Coinbase	52.46616323	/cdn/crypto/logos/exchanges/GDAX.png	$ 5,085,101.05	1739096896	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	14	https://pro.coinbase.com/trade/BTC-USDT	0.545914065096	Recently
93886.21	Binance	42.25903	/cdn/crypto/logos/exchanges/BINA.png	€ 3,974,166.66	1739096897	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.439708136331	Recently
96761.1	Kraken	37.77282236	/cdn/crypto/logos/exchanges/KRKN.png	US$ 3,661,879.92	1739096584	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	16	https://trade.kraken.com/markets/kraken/XBT/USD	0.393028834876	5 minutes ago
98036.15	EXMO	28.4754	/cdn/crypto/logos/exchanges/EXMO.png	US$ 2,788,279.02	1739096876	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	17	https://exmo.com/en/trade#?pair=BTC_USD	0.29628851077	Recently
78089.51	Coinbase	22.55705807	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,764,055.04	1739096896	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	18	https://pro.coinbase.com/trade/BTC-GBP	0.234707752759	Recently
96710	Gate.io	19.55281	/cdn/crypto/logos/exchanges/GATE.png	$ 1,895,238.67	1739095723	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	19	https://gate.io/trade/BTC_USDT	0.203448343351	20 minutes ago
96784.1	Kucoin	17.26540915	/cdn/crypto/logos/exchanges/KUCN.png	$ 1,672,082.71	1739096306	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	20	https://trade.kucoin.com/BTC-USDT	0.179647778956	10 minutes ago
93804.6	Kraken	17.19347943	/cdn/crypto/logos/exchanges/KRKN.png	€ 1,615,524.54	1739096582	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	21	https://trade.kraken.com/markets/kraken/XBT/EUR	0.178899345234	5 minutes ago
93256	Bitstamp	14.34068671	/cdn/crypto/logos/exchanges/BSTP.png	€ 1,338,123.85	1739011008	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	22	https://www.bitstamp.net/markets/btc/eur	0.149215839241	24 hours ago
96849.02	Gemini	13.78648702	/cdn/crypto/logos/exchanges/GEMN.png	US$ 1,332,049.78	1739057171	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	23	https://gemini.com/?symbol=BTCUSD	0.143449353052	11 hours ago
77651	Bitstamp	10.76438402	/cdn/crypto/logos/exchanges/BSTP.png	£ 835,413.48	1739011007	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	24	https://www.bitstamp.net/markets/btc/gbp	0.11200416186	24 hours ago
94289.31	EXMO	4.5276653	/cdn/crypto/logos/exchanges/EXMO.png	€ 426,691.38	1739096877	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	25	https://exmo.com/en/trade#?pair=BTC_EUR	0.0471106712812	Recently
96758.82	EXMO	4.45561521	/cdn/crypto/logos/exchanges/EXMO.png	$ 431,855.58	1739096875	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	26	https://exmo.com/en/trade#?pair=BTC_USDT	0.0463609851006	Recently
78059	Kraken	2.3826917	/cdn/crypto/logos/exchanges/KRKN.png	£ 186,335.96	1739096583	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	27	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0247920722946	5 minutes ago
96581	Upbit	1.3743846	/cdn/crypto/logos/exchanges/UPBT.png	$ 132,973.79	1739096458	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0143005670284	7 minutes ago
96939.87	HTX	1.16255725	/cdn/crypto/logos/exchanges/HUOB.png	$ 112,637.06	1739094781	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	29	https://www.huobi.com/en-us/exchange/btc_usdt	0.0120964887688	35 minutes ago
96217	Bitstamp	0.22837011	/cdn/crypto/logos/exchanges/BSTP.png	$ 22,014.93	1739011008	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.002376206824	24 hours ago
94084	Bitfinex	0.10255512	/cdn/crypto/logos/exchanges/BFNX.png	€ 9,664.57	1739096893	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	31	https://www.bitfinex.com/t/BTC:EUR	0.0010670931322	Recently
78009	Bitfinex	0.03154096	/cdn/crypto/logos/exchanges/BFNX.png	£ 2,466.76	1739096170	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.000328185875059	12 minutes 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	0.000232931419407	2 months ago
14699600	Kraken	0.00045572	/cdn/crypto/logos/exchanges/KRKN.png	¥ 6,695.45	1739096584	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	34	https://trade.kraken.com/markets/kraken/XBT/JPY	4.74179818819E-6	5 minutes ago
93469.92	Gemini	0.00026601	/cdn/crypto/logos/exchanges/GEMN.png	€ 24.88	1739016342	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	35	https://gemini.com/?symbol=BTCEUR	2.76785248846E-6	22 hours ago
77883.03	Gemini	2.568E-5	/cdn/crypto/logos/exchanges/GEMN.png	£ 2.00	1739034366	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	36	https://gemini.com/?symbol=BTCGBP	2.67202180007E-7	17 hours 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	-
14356000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1739096895	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	1739096895	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	1739096897	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	1739059336	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	10 hours ago
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1739096897	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	1739096895	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	1739096734	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	1739096877	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	Recently
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1739059332	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	10 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1739059321	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	10 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	1739059320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	10 hours ago
96597.09	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1739059320	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	10 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1739059332	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	10 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1739096498	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	7 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	100504.94	-3695.99	-3.67742122925	91260	102599.85	17816.8071989	CX
4	94557.14	2251.81	2.38142778007	89713.25	109356	17612.5752209	CX
12	90714.56	6094.39	6.71820488354	88713.64	109356	17756.8873702	CX
26	61695.73	35113.22	56.9135335622	52530	109356	16040.1561536	CX
52	45342.64	51466.31	113.505323025	45252.93	109356	17024.5938477	CX
156	44078.39	52730.56	119.629051787	15500	109356	20607.6674999	CX
260	9901	86907.95	877.769417231	3596	109356	27346.1687231	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 OG sees $700K BTC price, $16K Ethereum in this 'Valhalla' cycle

Bitcoin at $350,000 and an $8,000 Ether price are "base cases" for Abra's Bill Barhydt. Continue reading Bitcoin OG sees $700K BTC price...

Kanye West drops the mic on meme coin launch rumors: ‘I’m not doing a coin”

Ye's stance against meme coins highlights the potential exploitation of fan enthusiasm in the crypto market, urging caution and discernment. The...

Worst of the Bitcoin Consolidation Could Come in Next Few Weeks, Says Analyst Who Nailed 2021 Crypto Collapse

A crypto strategist known for accurately calling the May 2021 Bitcoin meltdown predicts that BTC will undergo a big move down in the coming weeks...

XRP To $100: Here’s Why One Analyst Sees A 4,000% Price Explosion

A recent projection indicating a nearly 4,000% increase in XRP value has generated strong discussion among investors and analysts of...

Quantum computing will bring lost Bitcoin 'back in circulation' — Tether CEO

Tether CEO Paolo Ardoino claims quantum computing will hack Bitcoin in "lost wallets" and return it to circulation — a move one trader warns...

nowwhat2

6 hours 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

6 hours ago

Read Full Thread

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

👍️0

Read Full Thread

weedtrader420

6 hours ago

Read Full Thread

BITCOIN XRP Secret Deal *DONE*👀

👍️0

Read Full Thread

weedtrader420

6 hours ago

Read Full Thread

BITCOIN XRP EAGLES Green Machine 🦅 🤑🤑🤑🤑🤑🤑🤑🤑🤑🤑🤑🤑

👍️0

Read Full Thread

weedtrader420

6 hours ago

Read Full Thread

BITCOIN XRP L.A.WOMAN We’re going to smash right through $110,000

👍️0

Read Full Thread

weedtrader420

7 hours ago

Read Full Thread

BITCOIN XRP LIGHT MY FIRE🔥$120K TARGET 🖕😮‍💨☝️🦨🌳 🐋🌎🚀

👍️0

Read Full Thread

weedtrader420

7 hours ago

Read Full Thread

BITCOIN XRP Riders On The Storm $120K TARGET

👍️0

Read Full Thread

weedtrader420

7 hours ago

Read Full Thread

BITCOIN XRP BIGBALLS420😮‍💨 🤣☝️D.O.G.E $120K TARGET

👍️0

Read Full Thread

weedtrader420

21 hours ago

Read Full Thread

BITCOIN PLTR XRP Dream team is in the house.🖕😮‍💨🖕🦨🌳 🐋🌎🚀

👍️0

Read Full Thread

weedtrader420

22 hours ago

Read Full Thread

BITCOIN $120K TARGET I noticed everyone that breaks your chart stones, doesn’t have a HUB membership😂🤣😂

👍️0

Read Full Thread

weedtrader420

22 hours ago

Read Full Thread

The public all sold their cryptocurrency lmfbo 👋😁

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

They put SafeMoon guys in jail for the same thing Trump just did with Trump coin pump and dump.Now Barron is making a coin. I didn’t know when we hired Trump we were bringing in competition for bitcoin and our other cryptocurrencies.

👍️0

Read Full Thread

Moonboy1

1 day ago

Read Full Thread

Still not one person has been able to explain to me why someone else can't just make a new Bitcoin called sh-- coin. It's all hot at a fake idea that it's scarce. But if they have 1000s of different alt coins then why not just make zcouns with a low float?

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

Everyone holding crypto coins is being screwed right now.😲 Vaseline DOGE What a joke

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

Four years of Trump‘s tariffs bitcoin will be trading right around $20,000 $14,000

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

Donald Trump will make bitcoin crash 90%. Using tariffs.

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

Donald Trump is on something every time he says tariffs on a country bitcoin goes down. He’s gonna use it as a weapon on us. Donald Trump found a way to control bitcoin.

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

☝️😁☝️WOOHOOOOOOOOOOO 🐟🐋🌎🚀

👍️0

Read Full Thread

nowwhat2

2 days 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

3 days 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

3 days 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

3 days ago

Read Full Thread

BITCOIN - QI BENQI BULLISH CROSS in progress. Get in

👍️0

Read Full Thread

nowwhat2

3 days 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

Date	Close	Change	Change %	Open	High	Low	Volume
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
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