BitcoinBTC

US$ 116,927.63

-2,972.83

(

-2.48%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 116,927.62

Exchange

CAPI

Ask

US$ 116,929.37

Last Trade Time

10:22:40

Volume (24h)

$ 712,256,929

Last Trade Size

0.00000635

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 116,927.63

Fully Diluted Market Cap

US$ 2,455,480,230,000

Genesis Date

03/1/2009

Days Range 116,250.02-119,973.30

52 Weeks Range 49,050.01-123,244.01

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

94.4%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
116961.12	Binance	14394.73824	/cdn/crypto/logos/exchanges/BINA.png	$ 1,692,393,024.48	1752574963	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	32.9144603332	Recently
116936.06	Coinbase	8347.7901623	/cdn/crypto/logos/exchanges/GDAX.png	US$ 983,388,023.02	1752574962	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	19.0877391159	Recently
90543.43	Crypto.com	6095.39002	/cdn/crypto/logos/exchanges/CRTO.png	$ 541,813,750.67	1741219080	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	3	https://crypto.com/exchange/trade/BTC_USDT	13.937486718	4 months ago
116965.9	OKX	5776.5467011	/cdn/crypto/logos/exchanges/OKEX.png	$ 679,504,952.64	1752574963	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	4	https://www.okx.com/trade-spot/BTC-USDT	13.208431726	Recently
116896	Bitstamp	2787.01804294	/cdn/crypto/logos/exchanges/BSTP.png	US$ 328,937,432.93	1752574962	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	5	https://www.bitstamp.net/markets/btc/usd	6.37268933222	Recently
90725.33	Crypto.com	2694.66449	/cdn/crypto/logos/exchanges/CRTO.png	US$ 239,593,896.36	1741219320	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	6.16151721473	4 months ago
116750	DigiFinex	1014.9256831	/cdn/crypto/logos/exchanges/DGFX.png	$ 119,384,823.50	1752574491	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	7	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.32069042039	8 minutes ago
116844.2	LBank	379.6637	/cdn/crypto/logos/exchanges/LBNK.png	$ 44,696,770.33	1752574466	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	8	https://www.lbank.info/exchange/btc/usdt	0.868124559492	8 minutes ago
17285093	bitFlyer	353.55805532	/cdn/crypto/logos/exchanges/BITF.png	¥ 6,144,814,078.11	1752574959	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	9	https://cryptowat.ch/markets/bitflyer/BTC/JPY	0.808432386424	Recently
116819.8	Kraken	255.87719357	/cdn/crypto/logos/exchanges/KRKN.png	US$ 30,171,376.62	1752574864	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	0.585079047462	Recently
116914.1	Coinbase	251.2794112	/cdn/crypto/logos/exchanges/GDAX.png	$ 29,560,747.98	1752574962	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	11	https://pro.coinbase.com/trade/BTC-USDT	0.57456593337	Recently
100094.65	Binance	238.34216	/cdn/crypto/logos/exchanges/BINA.png	€ 23,960,174.83	1752574963	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	12	https://www.binance.com/en/trade/BTC_EUR	0.544984107404	Recently
100078.1	Coinbase	209.8441919	/cdn/crypto/logos/exchanges/GDAX.png	€ 21,051,775.06	1752574962	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	13	https://pro.coinbase.com/trade/BTC-EUR	0.479821738699	Recently
117040	Bitfinex	185.18907996	/cdn/crypto/logos/exchanges/BFNX.png	US$ 21,722,265.89	1752574962	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	14	https://www.bitfinex.com/t/BTC:USD	0.423446298561	Recently
100089	Bitstamp	118.29345032	/cdn/crypto/logos/exchanges/BSTP.png	€ 11,920,216.75	1752574962	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	15	https://www.bitstamp.net/markets/btc/eur	0.270485299094	Recently
116868	Kucoin	111.45919251	/cdn/crypto/logos/exchanges/KUCN.png	$ 13,106,880.91	1752574774	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	16	https://trade.kucoin.com/BTC-USDT	0.254858345423	Recently
100022.2	Kraken	101.84404376	/cdn/crypto/logos/exchanges/KRKN.png	€ 10,243,981.74	1752574862	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	17	https://trade.kraken.com/markets/kraken/XBT/EUR	0.232872712419	Recently
86870.91	Coinbase	81.90364743	/cdn/crypto/logos/exchanges/GDAX.png	£ 7,141,984.17	1752574962	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	18	https://pro.coinbase.com/trade/BTC-GBP	0.187277761466	Recently
116910.7	LATOKEN	65.6958049	/cdn/crypto/logos/exchanges/LATK.png	$ 7,749,298.75	1752572861	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	19	https://exchange.latoken.com/exchange/BTC-USDT	0.150217525903	35 minutes ago
100280	Bitvavo	55.3178721	/cdn/crypto/logos/exchanges/BITV.png	€ 5,576,430.27	1752558201	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	20	https://account.bitvavo.com/markets/BTC-EUR	0.126487739936	5 hours ago
116967.95	EXMO	45.5299668	/cdn/crypto/logos/exchanges/EXMO.png	$ 5,352,218.05	1752574946	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	21	https://exmo.com/en/trade#?pair=BTC_USDT	0.104107088384	Recently
116835.3	Gate.io	41.991268	/cdn/crypto/logos/exchanges/GATE.png	$ 4,961,426.70	1752574182	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	22	https://gate.io/trade/BTC_USDT	0.0960156344549	13 minutes ago
119042.54	Gemini	32.1717094	/cdn/crypto/logos/exchanges/GEMN.png	US$ 3,833,416.32	1752537496	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	23	https://gemini.com/?symbol=BTCUSD	0.0735626056717	10 hours ago
116792	Bitstamp	30.13634503	/cdn/crypto/logos/exchanges/BSTP.png	$ 3,554,701.09	1752574962	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	24	https://www.bitstamp.net/markets/btc/usdt	0.0689086190064	Recently
116823.3	CEX.IO	23.17201124	/cdn/crypto/logos/exchanges/CXIO.png	US$ 2,726,705.78	1752574960	BTC/USD	https://cex.io/btc-usd	USD	25	https://cex.io/btc-usd	0.0529842385518	Recently
86830.5	Kraken	12.74913888	/cdn/crypto/logos/exchanges/KRKN.png	£ 1,109,151.85	1752574862	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0291516954981	Recently
119049.64	EXMO	7.67170588	/cdn/crypto/logos/exchanges/EXMO.png	US$ 919,558.62	1752574946	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	27	https://exmo.com/en/trade#?pair=BTC_USD	0.0175418305401	Recently
118495	HTX	6.24401433	/cdn/crypto/logos/exchanges/HUOB.png	$ 744,008.76	1752544812	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	28	https://www.huobi.com/en-us/exchange/btc_usdt	0.0142773254059	8 hours ago
99524.08	EXMO	4.76822349	/cdn/crypto/logos/exchanges/EXMO.png	€ 477,398.28	1752574947	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	29	https://exmo.com/en/trade#?pair=BTC_EUR	0.0109028382666	Recently
116670.1	Upbit	3.65136386	/cdn/crypto/logos/exchanges/UPBT.png	$ 431,421.09	1752574509	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	30	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00834906956474	8 minutes ago
86716	Bitstamp	2.63079974	/cdn/crypto/logos/exchanges/BSTP.png	£ 229,525.47	1752574962	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	31	https://www.bitstamp.net/markets/btc/gbp	0.00601548650924	Recently
100030	Bitfinex	2.40025823	/cdn/crypto/logos/exchanges/BFNX.png	€ 240,413.25	1752574962	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	32	https://www.bitfinex.com/t/BTC:EUR	0.00548833907109	Recently
87999.54	EXMO	0.5813	/cdn/crypto/logos/exchanges/EXMO.png	£ 51,692.57	1752574948	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.00132917844511	Recently
103673.62	Gemini	0.49383025	/cdn/crypto/logos/exchanges/GEMN.png	€ 50,105.93	1752503772	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	34	https://gemini.com/?symbol=BTCEUR	0.00112917344546	20 hours ago
116431.85	bitFlyer	0.14854504	/cdn/crypto/logos/exchanges/BITF.png	US$ 17,389.79	1752574954	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	35	https://cryptowat.ch/markets/bitflyer/BTC/USD	0.000339657432129	Recently
86932	Bitfinex	0.05273975	/cdn/crypto/logos/exchanges/BFNX.png	£ 4,597.68	1752574960	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	36	https://www.bitfinex.com/t/BTC:GBP	0.000120592704113	Recently
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2,144.18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	37	https://mercatox.com/exchange/BTC/USDT	5.11877526114E-5	7 months ago
86950	Gemini	0.01209116	/cdn/crypto/logos/exchanges/GEMN.png	£ 1,051.19	1752458800	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	38	https://gemini.com/?symbol=BTCGBP	2.76471860458E-5	1 day ago
100079.9	CEX.IO	0.00677	/cdn/crypto/logos/exchanges/CXIO.png	€ 677.54	1752574962	BTC/EUR	https://cex.io/btc-eur	EUR	39	https://cex.io/btc-eur	1.54800242103E-5	Recently
17261300	Kraken	0.0049081	/cdn/crypto/logos/exchanges/KRKN.png	¥ 85,123.08	1752574863	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	40	https://trade.kraken.com/markets/kraken/XBT/JPY	1.12226745682E-5	Recently
17103000	Bitfinex	0.00121292	/cdn/crypto/logos/exchanges/BFNX.png	¥ 20,752.05	1752574959	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	41	https://www.bitfinex.com/t/BTC:JPY	2.77341668613E-6	Recently
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1752537727	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	42	https://www.huobi.com/en-us/exchange/btc_eur	0	10 hours ago
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	43	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1752537732	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	44	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	10 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1752537727	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	45	https://www.huobi.com/en-us/exchange/btc_gbp	0	10 hours ago
80581.5	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1752574962	BTC/GBP	https://cex.io/btc-gbp	GBP	46	https://cex.io/btc-gbp	0	Recently
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	47	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	48	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	49	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
	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	-
119362.1	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1752574962	BTC/USDT	https://cex.io/btc-usdt	USDT	51	https://cex.io/btc-usdt	0	Recently
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1740787320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	5 months ago
119768.01	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1752537720	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	53	https://hitbtc.com/BTC-to-USD	0	10 hours ago
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1752537737	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	54	https://www.binance.com/en/trade/BTC_GBP	0	10 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1740787320	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	55	https://tidex.com/exchange/BTC/EUR	0	5 months ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	108319	8608.63	7.94747920494	107423.8	123244.01	1725.7154607	CX
4	106716.41	10211.22	9.56855651347	98225.01	123244.01	3952.32530963	CX
12	87555.2	29372.43	33.5473278572	87077.17	123244.01	7059.69043585	CX
26	96494.18	20433.45	21.1758367189	74553.01	123244.01	10599.5454472	CX
52	60829.29	56098.34	92.2225789583	49050.01	123244.01	13399.3094366	CX
156	20549.81	96377.82	468.996161035	15500	123244.01	18480.413859	CX
260	9256.38	107671.25	1163.21121216	9005	123244.01	20511.8903931	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.

Satoshi-era whale moves $4.6B in Bitcoin after 14-year HODL

The mysterious whale may be looking to cash out the transferred Bitcoin. Continue reading Satoshi-era...

Bitcoin speculators' record cost basis boosts $100K support as BTC dives

Bitcoin now has added support at the $100,000 mark as a mass profit-taking takes over speculators, whales...

Ethereum Shorts Reach Record Levels, How To Stay Positioned For A Breakout

As the Ethereum price has broken out above $3,000, the shorts have piled on with expectations that this rally will end up like the others before...

Bitget Lists Ani Grok Companion (ANI) for Spot Trading

Victoria, Seychelles, July 15th, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, has announced the listing of Ani...

Rich Dad Poor Dad Author Abruptly Halts Bitcoin Purchases, Warns ‘Millions Are About To Become Poorer’

Best-selling author Robert Kiyosaki says that after Bitcoin’s explosive move past $120,000, he is stopping his purchases of BTC for now. In...

BDEZ

6 hours ago

Read Full Thread

I never thought of buying then... BTC

👍️0

Read Full Thread

BDEZ

6 hours ago

Read Full Thread

Amazing.... BTC

👍️0

Read Full Thread

MasterBlastr

7 hours ago

Read Full Thread

I remember when you could go to a Bitcoin ATM and buy one for $35, just for laughs. We had one on the 16th Street Mall in Denver back in 2012.

👍️0

Read Full Thread

Coachjv

14 hours ago

Read Full Thread

🚨 DO YOU REMEMBER WHEN…? 🚨 Hey iHub family 👋🏽 Do you remember when… 💠 Solana was just $8?💠 Ethereum dropped to $890?💠 Bitcoin was sitting at $16,000?💠 XRP hovered around $1? We looked at those numbers and thought,“I’ll wait. It’s... 🚨 DO YOU REMEMBER WHEN…? 🚨 Hey iHub family 👋🏽 Do you remember when… 💠 Solana was just $8?💠 Ethereum dropped to $890?💠 Bitcoin was sitting at $16,000?💠 XRP hovered around $1? We looked at those numbers and thought,“I’ll wait. It’s probably going lower.”Now look where they are. 📈 The truth is… the winners didn’t wait. They positioned. 💡 Today I’m bringing your attention to TON – The Open Network. You may have heard whispers, but let me be clear:TON is not just a coin. It’s a silent infrastructure beast.🔹 It’s backed by the power of Telegram, one of the largest messaging platforms in the world. https://t.me/Coachjv3Twarriors 🔹 Developers are building on it rapidly.🔹 It’s moving silently while others chase hype. 👀 This is your “Solana at $8” moment.Will you recognize it this time? TON is solving real problems:💠 Instant payments💠 Scalable smart contracts💠 Full integration with billions of Telegram users The train hasn’t left the station yet — but it’s warming up. Show more

👍️0

Read Full Thread

makinezmoney

15 hours ago

Read Full Thread

Another Bitcoin play....... $EBZT now at $0.33 This is gonna go to $10 !!!!!!!!!!!! GO BITCOIN !!!!

👍️0

Read Full Thread

nowwhat2

18 hours ago

Read Full Thread

Hey why so dropsy downsy now ? OHTL Whump .

👍️0

Read Full Thread

abrois

21 hours ago

Read Full Thread

again other than the lone wolves like us , retail has'nt really show'd , except for XRP (everyone plays that one),

👍️ 2

Read Full Thread

weedtrader420

22 hours ago

Read Full Thread

Fear and greed 70 right now it is a little high. we might bury it. they buried us on the short side a few months ago.

👍️0

Read Full Thread

abrois

22 hours ago

Read Full Thread

going to revise that to $125K, then a pullback to below $120K , can't get too greedy,,

👍️0

Read Full Thread

weedtrader420

22 hours ago

Read Full Thread

Got alert $130,420 TARGET This week

👍️0

Read Full Thread

abrois

22 hours ago

Read Full Thread

Most of this Crypto rush is still Saylor/Black Rock type institution , wait till retail gets the scent and goes after Altcoins,,

👍️ 1

Read Full Thread

abrois

22 hours ago

Read Full Thread

definately a rock star , where do i sign up,,

🤑 1 🤣 1

Read Full Thread

weedtrader420

23 hours ago

Read Full Thread

All you guys should buy a membership to weedtrader420😂🤣😂☝️🥳☝️ did I nail that on the 👃 $123,420 woohoooooooooo

👍️ 1 💯 1

Read Full Thread

Golden Cross

1 day ago

Read Full Thread

House "crypto week" could change how Americans use, save money https://www.axios.com/2025/07/13/crypto-week-house-congress

👍️ 1

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

BTC ATH Poke Thru or BO ? I LIVE for charts (T.A. Events) like that !.......ha-ha.....For this kind of PROOF / EVIDENCE that the dumb asses are clueless.

👍️ 1

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

Just pay attention to weedtrader420 you’ll make a whole lot of money. I have the best paid services.WOOHOOOOOOOOOOOOOOOOOOO

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

☝️🥳☝️WOOHOOOOOOOOOOOOO

👍️0

Read Full Thread

Strategyone

1 day ago

Read Full Thread

Nice. BTC just broke through $120k. Next?

👍️0

Read Full Thread

BDEZ

2 days ago

Read Full Thread

Boom! BTC

👍️0

Read Full Thread

DCALongRun

2 days ago

Read Full Thread

Interesting that's all I can say. We will found out if he is false prophet.

👍️0

Read Full Thread

abrois

2 days ago

Read Full Thread

$119K , momentums not letting up either ,,

👍 1

Read Full Thread

wowos202011

2 days ago

Read Full Thread

My technical analysis for Bitcoin... enjoy

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

🏋️I can’t wait for XRP#2 to start moving up dollar💸SUKU SUKU🤩

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1752537000	119869.98	914.98	0.77	119105	123244.01	118946.89	3000
1752450600	118955	1	1.25	117443.34	119553.11	117264.01	834
1752364200	117488.86	-80.14	-0.07	117577	118244.5	116943.39	778
1752277800	117569	1	1.45	116002	118833	115226	993
1752191400	115889.84	4	4.06	111288	116830.43	110541.88	4235
1752105000	111370	2	2.21	108936.7	112038	108352	782
1752018600	108965	695	0.64	108319	109254	107423.8	1454
1751932200	108270	-934	-0.86	109234	109711	107520	449
1751845800	109204	953	0.88	108240	109717	107858	297
1751759400	108251	166.01	0.15	108019.98	108416	107811	165
1751673000	108084.99	-1	-1.38	109630.5	109819.99	107271.09	1084
1751586600	109601.76	731.77	0.67	108852.01	110589.99	108574.31	2170
1751500200	108869.99	3	3.08	105695.01	109825.08	105120	2093
1751413800	105621.01	-1	-1.45	107160	107522	105271.69	1303
1751327400	107176	-1	-1.14	108346.98	108850.96	106745	8154
1751241000	108416	1	0.99	107349	108544	107239	311
1751154600	107349	255	0.24	107108	107584	106880	137
1751068200	107094	126.05	0.12	107027.74	107801.99	106403.34	8099
1750981800	106967.95	-254.06	-0.24	107462.23	108333.29	106580.01	7982
1750895400	107222.01	1	1.16	106129.89	108206	105868.01	8734
1750809000	105993.31	489.78	0.46	105413.8	106366.29	104681.83	7405
1750722600	105503.53	4	4.61	100815.18	106135.47	99677.07	11414
1750636200	100855.2	-645.87	-0.64	102513.39	103417	98225.01	9896
1750549800	101501.07	-1	-1.73	103263.96	104013.64	100919.19	4262
1750463400	103284.6	-1	-1.36	104649.38	106553.86	102357.25	6351
1750377000	104704.87	-35.12	-0.03	104923.93	105266.61	103916.37	2912
1750290600	104739.99	20.45	0.02	104601.25	105603.63	103512.38	6194
1750204200	104719.54	-2	-2.13	106716.41	107792.9	103363.3	9163
1750117800	106999.76	1	1.35	105589.44	109000	104982.26	7279
1750031400	105576.4	67.99	0.06	105463.78	106184.13	104505.05	2298
1749945000	105508.41	-584.87	-0.55	106061.59	106264.36	104351.72	2873
1749858600	106093.28	53.27	0.05	104765.89	106233	102746.01	8836
1749772200	106040.01	-2	-2.40	108693.81	108853.74	105766	6932
1749685800	108645.04	-1	-1.42	110219.99	110435.05	108091.74	5599
1749599400	110214.75	-13.84	-0.01	110222	110420.08	108362.14	5157
1749513000	110228.59	4	4.29	105776.28	110651.12	105368.27	25320
1749426600	105692.12	5.96	0.01	105575.42	106548.9	105028.3	2528
1749340200	105686.16	1	1.17	104341.14	106000	103969.7	4850
1749253800	104467.46	2	2.77	101517.38	105439.01	101132.91	11479
1749167400	101653.2	-3	-3.02	104815.06	105999.68	100345.73	12182
1749081000	104823.94	-570.21	-0.54	105534.91	106058.47	104202	5466
1748994600	105394.15	-562.49	-0.53	105871.64	106901.68	104910.01	7628
1748908200	105956.64	256.54	0.24	105653.77	106000	103685.23	7084
1748821800	105700.1	978.52	0.93	104546.51	105937.46	103800.81	3177
1748735400	104721.58	666.87	0.64	104130.34	104965.5	103110.01	3009
1748649000	104054.71	-1	-1.37	105763.98	106377.66	103634.48	9085
1748562600	105505.29	-2	-2.08	107788.59	108943.35	105315	10998
1748476200	107746.16	-1	-1.25	108939.81	109344.89	106790.16	7896
1748389800	109106.41	-326.97	-0.30	109460.33	110829.42	107536.41	10464
1748303400	109433.38	524.78	0.48	109058.7	110474.41	108706.04	5632
1748217000	108908.6	1	1.00	107873.9	109371.04	106632.35	3195
1748130600	107828.08	600.21	0.56	107066.92	109517.79	106978.96	3295
1748044200	107227.87	-4	-3.95	111658.78	111824.07	106800.01	10582
1747957800	111632.92	1	1.76	109800	112000	109217.23	13174
1747871400	109702.15	2	2.62	106888.37	110788.98	106128.14	20927
1747785000	106897.37	1	1.19	105697.76	107355	104209.18	10745
1747698600	105637.98	-297.02	-0.28	106473.39	107137.68	102105	12363
1747612200	105935	2	2.61	103231.71	106000	103130.95	4963
1747525800	103239.16	-279.26	-0.27	103462.6	103741.98	102612	2376
1747439400	103518.42	-266.71	-0.26	103756.93	104616.71	103125.51	8181
1747353000	103785.13	173.17	0.17	103559.09	104200	101400.01	8993
1747266600	103611.96	-639.94	-0.61	104053.06	104373	102603.27	8641
1747180200	104251.9	1	1.25	102505.77	105038.53	101447.78	10442
1747093800	102968.99	-989.35	-0.95	104175.93	105787.37	100923.52	13103
1747007400	103958.34	-649.31	-0.62	104394.75	104907.72	103360.22	15451
1746921000	104607.65	1	1.59	102994.28	104997	102831.41	13873
1746834600	102971.74	-176.93	-0.17	103108.03	104098.8	102330.76	8376
1746748200	103148.67	6	6.26	97064.51	104176.05	96888.25	18086
1746661800	97067.67	181.93	0.19	96786.55	97738.05	95800	9963
1746575400	96885.74	2	2.20	94700.13	96890	93363.28	7441
1746489000	94804.69	597.37	0.63	94246.89	95218.82	93500.01	5900
1746402600	94207.32	-1	-1.78	95886.91	96312.51	94151.67	3522
1746316200	95910.48	-947.37	-0.98	96959.73	96959.73	95765.13	2868
1746229800	96857.85	414.73	0.43	96600.01	97948.56	96369.69	6907
1746143400	96443.12	2	2.31	94208.51	97546.99	94176.92	10694
1746057000	94262.73	-45.53	-0.05	94228.66	95263.74	93010.95	7524
1745970600	94308.26	-685.24	-0.72	95059.86	95499	93761.26	7302
1745884200	94993.5	1	1.33	93748.82	95652.66	92829.44	9273
1745797800	93742.17	-882	-0.93	94738.11	95351.11	93654.77	3040
1745711400	94624.17	-169.54	-0.18	94796.14	95273.52	93903.01	2975
1745625000	94793.71	831.32	0.88	93957.68	95976.34	92880.01	16859
1745538600	93962.39	355.24	0.38	93784.93	94061.02	91685.18	17178
1745452200	93607.15	-67.56	-0.07	93727.9	94685.96	91936.71	7330
1745365800	93674.71	6	7.17	87555.2	93895.89	87077.17	11006
1745279400	87410.86	2	2.74	85162.59	88575.62	85135.98	15358
1745193000	85077.01	-58.2	-0.07	85069.3	85319.21	83972.82	2489
1745106600	85135.21	681.3	0.81	84407.78	85625	84353.45	2432
1745020200	84453.91	-437.72	-0.52	84983.68	85150.94	84287.06	2369
1744933800	84891.63	748.75	0.89	84027.8	85494.94	83711.69	7281
1744847400	84142.88	509.11	0.61	83669.34	85526.4	83088.02	10332
1744761000	83633.77	-909.44	-1.08	84562.88	86491.4	83592.77	7947