ZcashZEC

US$ 54.73

-0.040

(

-0.07%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 90

Coin

Mineable

Wallet

Bid

US$ 54.53

Exchange

GDAX

Ask

US$ 54.60

Last Trade Time

02:23:15

Volume (24h)

$ 43,185,601

Last Trade Size

2.03

Volume/Market Cap (24h)

0.05%

Trade Price

US$ 54.70

Fully Diluted Market Cap

US$ 1,149,330,000

Genesis Date

28/10/2016

Days Range 52.19-55.52

52 Weeks Range 0.00000000-0.00000000

Circulating Supply 15,119,575 / 21,000,000

72%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
54.55	Binance	41335.011	/cdn/crypto/logos/exchanges/BINA.png	$ 2,208,712.59	1734747845	ZEC/USDT	https://www.binance.com/en/trade/ZEC_USDT	USDT	1	https://www.binance.com/en/trade/ZEC_USDT	58.8024726225	Recently
54.21	DigiFinex	5548.237	/cdn/crypto/logos/exchanges/DGFX.png	$ 297,585.39	1734747513	ZEC/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZEC	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ZEC	7.89282611527	6 minutes ago
54.73	Coinbase	5258.66597	/cdn/crypto/logos/exchanges/GDAX.png	US$ 282,788.19	1734747846	ZEC/USD	https://pro.coinbase.com/trade/ZEC-USD	USD	3	https://pro.coinbase.com/trade/ZEC-USD	7.48088737008	Recently
0.01572	Binance	3954.531	/cdn/crypto/logos/exchanges/BINA.png	ETH 61.35	1734747845	ZEC/ETH	https://www.binance.com/en/trade/ZEC_ETH	ETH	4	https://www.binance.com/en/trade/ZEC_ETH	5.62564748954	Recently
54.78	Bitfinex	3608.15603127	/cdn/crypto/logos/exchanges/BFNX.png	US$ 195,008.42	1734747846	ZEC/USD	https://www.bitfinex.com/t/ZEC:USD	USD	5	https://www.bitfinex.com/t/ZEC:USD	5.13290044235	Recently
54.54	Gate.io	3247.3632	/cdn/crypto/logos/exchanges/GATE.png	$ 177,160.96	1734746411	ZEC/USDT	https://gate.io/trade/ZEC_USDT	USDT	6	https://gate.io/trade/ZEC_USDT	4.61964279297	24 minutes ago
53.76	Kucoin	2384.3018	/cdn/crypto/logos/exchanges/KUCN.png	$ 127,511.23	1734747039	ZEC/USDT	https://trade.kucoin.com/ZEC-USDT	USDT	7	https://trade.kucoin.com/ZEC-USDT	3.39186655396	13 minutes ago
54.65	Kraken	1631.30376389	/cdn/crypto/logos/exchanges/KRKN.png	US$ 87,474.51	1734747811	ZEC/USD	https://trade.kraken.com/markets/kraken/ZEC/USD	USD	8	https://trade.kraken.com/markets/kraken/ZEC/USD	2.32066455517	Recently
0.0005596	Binance	1152.742	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.633007	1734747845	ZEC/BTC	https://www.binance.com/en/trade/ZEC_BTC	BTC	9	https://www.binance.com/en/trade/ZEC_BTC	1.63987085659	Recently
56.63	Gemini	421.520858	/cdn/crypto/logos/exchanges/GEMN.png	US$ 20,132.08	1734735266	ZEC/USD	https://gemini.com/?symbol=ZECUSD	USD	10	https://gemini.com/?symbol=ZECUSD	0.599648291188	3 hours ago
53.8	LATOKEN	355.76923923	/cdn/crypto/logos/exchanges/LATK.png	$ 19,009.39	1734747298	ZEC/USDT	https://exchange.latoken.com/exchange/ZEC-USDT	USDT	11	https://exchange.latoken.com/exchange/ZEC-USDT	0.506111174127	9 minutes ago
53.87	HTX	310.3474	/cdn/crypto/logos/exchanges/HUOB.png	$ 16,734.38	1734747305	ZEC/USDT	https://www.huobi.com/en-us/exchange/zec_usdt	USDT	12	https://www.huobi.com/en-us/exchange/zec_usdt	0.441494850261	9 minutes ago
52.45	Kraken	282.82751118	/cdn/crypto/logos/exchanges/KRKN.png	€ 14,423.49	1734747810	ZEC/EUR	https://trade.kraken.com/markets/kraken/ZEC/EUR	EUR	13	https://trade.kraken.com/markets/kraken/ZEC/EUR	0.402345531807	Recently
0.00055499	LATOKEN	221.8048	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.121935	1734747622	ZEC/BTC	https://exchange.latoken.com/exchange/ZEC-BTC	BTC	14	https://exchange.latoken.com/exchange/ZEC-BTC	0.315535676997	Recently
0.0005587	DigiFinex	187.132	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.101768	1734747833	ZEC/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZEC	BTC	15	https://www.digifinex.com/en-ww/trade/BTC/ZEC	0.266210750659	Recently
0.0005609	Bitfinex	151.50080051	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.083266	1734747843	ZEC/BTC	https://www.bitfinex.com/t/ZEC:BTC	BTC	16	https://www.bitfinex.com/t/ZEC:BTC	0.215522421762	Recently
0.000552	Coinbase	110.4273	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.061360	1734747837	ZEC/BTC	https://pro.coinbase.com/trade/ZEC-BTC	BTC	17	https://pro.coinbase.com/trade/ZEC-BTC	0.157091969445	Recently
0.0005539	Kucoin	71.9448	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.039502	1734747038	ZEC/BTC	https://trade.kucoin.com/ZEC-BTC	BTC	18	https://trade.kucoin.com/ZEC-BTC	0.102347429697	13 minutes ago
0.0155999	LATOKEN	60.540291	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.943392	1734747709	ZEC/ETH	https://exchange.latoken.com/exchange/ZEC-ETH	ETH	19	https://exchange.latoken.com/exchange/ZEC-ETH	0.0861235721961	Recently
0.0005383	Gate.io	0.418	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000225	1734746412	ZEC/BTC	https://gate.io/trade/ZEC_BTC	BTC	20	https://gate.io/trade/ZEC_BTC	0.000594639579416	24 minutes ago
0.000558	HitBTC	0.124	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.000068	1734747339	ZEC/BTC	https://hitbtc.com/ZEC-to-BTC	BTC	21	https://hitbtc.com/ZEC-to-BTC	0.000176400258009	8 minutes ago
0.015409	HitBTC	0.013	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.000203	1734747271	ZEC/ETH	https://hitbtc.com/ZEC-to-ETH	ETH	22	https://hitbtc.com/ZEC-to-ETH	1.84935754364E-5	10 minutes ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZEC/USD	https://bittrex.com/Market/Index?MarketName=USD-ZEC	USD	23	https://bittrex.com/Market/Index?MarketName=USD-ZEC	0	-
3156.454	Kraken	0	/cdn/crypto/logos/exchanges/KRKN.png	¥ 0.00000000	1734739340	ZEC/JPY	https://trade.kraken.com/markets/kraken/ZEC/JPY	JPY	24	https://trade.kraken.com/markets/kraken/ZEC/JPY	0	2 hours ago
0.21740995	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1734739331	ZEC/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	ETH	25	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	0	2 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZEC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	USDT	26	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZEC/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	ETH	27	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	0	-
69	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1733356921	ZEC/USDT	https://mercatox.com/exchange/ZEC/USDT	USDT	28	https://mercatox.com/exchange/ZEC/USDT	0	16 days ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZEC/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	BTC	29	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	0	-
0.00466389	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1734739331	ZEC/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	BTC	30	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	0	2 hours ago
0.00698	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	ETH 0.00000000	1734653011	ZEC/ETH	https://gemini.com/?symbol=ZECETH	ETH	31	https://gemini.com/?symbol=ZECETH	0	1 day ago
0.10091	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1734739321	ZEC/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZEC	ETH	32	https://www.digifinex.com/en-ww/trade/ETH/ZEC	0	2 hours ago
0.000397	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	BTC 0.00000000	1734653011	ZEC/BTC	https://gemini.com/?symbol=ZECBTC	BTC	33	https://gemini.com/?symbol=ZECBTC	0	1 day ago
28.3	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	€ 0.00000000	1734739327	ZEC/EUR	https://exmo.com/en/trade#?pair=ZEC_EUR	EUR	34	https://exmo.com/en/trade#?pair=ZEC_EUR	0	2 hours ago
0.09519123	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	ETH 0.00000000	1734739338	ZEC/ETH	https://www.lbank.info/exchange/zec/eth	ETH	35	https://www.lbank.info/exchange/zec/eth	0	2 hours ago
3.85	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	$ 0.00000000	1734739338	ZEC/USDT	https://www.lbank.info/exchange/zec/usdt	USDT	36	https://www.lbank.info/exchange/zec/usdt	0	2 hours ago
0.00292237	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1734739338	ZEC/BTC	https://www.lbank.info/exchange/zec/btc	BTC	37	https://www.lbank.info/exchange/zec/btc	0	2 hours ago
0.0001881	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	ZEC/BTC	https://mercatox.com/exchange/ZEC/BTC	BTC	38	https://mercatox.com/exchange/ZEC/BTC	0	16 days ago
48.03	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1734739326	ZEC/USD	https://cex.io/zec-usd	USD	39	https://cex.io/zec-usd	0	2 hours ago
85.95	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1734739326	ZEC/GBP	https://cex.io/zec-gbp	GBP	40	https://cex.io/zec-gbp	0	2 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZEC/BTC	https://poloniex.com/exchange#BTC_ZEC	BTC	41	https://poloniex.com/exchange#BTC_ZEC	0	-
0.0045	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1734739326	ZEC/BTC	https://cex.io/zec-btc	BTC	42	https://cex.io/zec-btc	0	2 hours ago
0.0164	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1734739330	ZEC/ETH	https://www.okx.com/trade-spot/ZEC-ETH	ETH	43	https://www.okx.com/trade-spot/ZEC-ETH	0	2 hours ago
0.002853	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1734739339	ZEC/BTC	https://www.huobi.com/en-us/exchange/zec_btc	BTC	44	https://www.huobi.com/en-us/exchange/zec_btc	0	2 hours ago
39.67	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1734747546	ZEC/USDT	https://www.bibox.com/en/exchange/basic/ZEC_USDT	USDT	45	https://www.bibox.com/en/exchange/basic/ZEC_USDT	0	5 minutes ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZEC/ETH	https://poloniex.com/exchange#ETH_ZEC	ETH	46	https://poloniex.com/exchange#ETH_ZEC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZEC/USDT	https://poloniex.com/exchange#USDT_ZEC	USDT	47	https://poloniex.com/exchange#USDT_ZEC	0	-
23.52	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	$ 0.00000000	1734739331	ZEC/USDT	https://www.okx.com/trade-spot/ZEC-USDT	USDT	48	https://www.okx.com/trade-spot/ZEC-USDT	0	2 hours ago
38.2	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1734739331	ZEC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	USDT	49	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	0	2 hours ago
43.68	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1734739325	ZEC/EUR	https://cex.io/zec-eur	EUR	50	https://cex.io/zec-eur	0	2 hours ago
32.34	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	US$ 0.00000000	1734739327	ZEC/USD	https://exmo.com/en/trade#?pair=ZEC_USD	USD	51	https://exmo.com/en/trade#?pair=ZEC_USD	0	2 hours ago
0.000541	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1734739330	ZEC/BTC	https://www.okx.com/trade-spot/ZEC-BTC	BTC	52	https://www.okx.com/trade-spot/ZEC-BTC	0	2 hours ago
54.85	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1734739320	ZEC/USD	https://hitbtc.com/ZEC-to-USD	USD	53	https://hitbtc.com/ZEC-to-USD	0	2 hours ago
0.00068239	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.00000000	1734739327	ZEC/BTC	https://exmo.com/en/trade#?pair=ZEC_BTC	BTC	54	https://exmo.com/en/trade#?pair=ZEC_BTC	0	2 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Zcash is an implementation of the Zerocash protocol. Based on Bitcoin's code, it intends to offer a higher standard of privacy through a sophisticated zero-knowledge proving scheme that preserves confidentiality of transaction metadata.

Gud Tech, Zircuit’s First AI Fair Launch, Surpasses $9M in Staking Value

George Town, Grand Cayman, December 20th, 2024, ChainwireGud Tech, Zircuit’s first multichain AI platform for automated finance, is thrilled...

Binance Futures Launches CGPT/USDT Perpetual Contracts

Dubai, United Arab Emirates, December 20th, 2024, ChainwireIn a significant move, Binance Futures, the leading cryptocurrency derivatives exchange...

O.XYZ Launches OSOL100 AI Index – The S&P 100 of Solana’s AI Ecosystem

Lahore, Pakistan, December 20th, 2024, ChainwireO.XYZ, the leading decentralized Super AI project, announces the launch of OSOL100, a...

GRVT Mainnet Alpha Goes Live, First Hour Trading Volume Hits $15 Million

Singapore, Singapore, December 20th, 2024, ChainwireWorld’s First Regulated DEX, Backed by 55 Institutions In a significant development...

Wall Street Pepe Raises $32M in Presale for New Trading Insights Ecosystem

Luzern, Switzerland, December 20th, 2024, ChainwireWall Street Pepe (WEPE), a new crypto project combining meme coin culture with trading tools...

TechandBio

7 days ago

Read Full Thread

sleeper coin up 100% in a few months will have it's day in the sun patience and keep accumulating averaging up! https://z.cash/ $ZEC

👍️0

Read Full Thread

TechandBio

2 months ago

Read Full Thread

overlooked Privacy will be key sooner than later in crypto! $ZEC

👍️0

Read Full Thread

TechandBio

2 months ago

Read Full Thread

Loaded 10k coins between 27.60- 28.80 last week Privacy coins will have a huge rally soon when people realize they don't want their transactions seen readily on a blockchain. $ZEC

👍️0

Read Full Thread

KICK1

8 months ago

Read Full Thread

Privacy! $ZEC $ZCSH Z Cash Apes!

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

8 months ago

Read Full Thread

Added $ZEC $ZCSH

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

$ZEC $ZCSH Added More Zcash Premium Crypto

👍️0

Read Full Thread

KICK1

1 year ago

Read Full Thread

Added Some More $ZCSH $ZEC

👍️ 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

All In

👍️ 2

Read Full Thread

KICK1

3 years ago

Read Full Thread

Awesome, Thanks… I Was Going To Mention I Heard Grayscale was Buying… This should be Fun

👍️0

Read Full Thread

chris hedges

3 years ago

Read Full Thread

Zcash is the Short Squeeze Candidate for this Altseason Spring 2022. Barry Silbert says $1,500 per ZEC. I believe him Redditor: Oprah_2024: The Zcash ZEC Short Squeeze Assertion

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH LO Buy 100 @4.20 Bid Let’s See If It Fills… Light Em Up MoMo’$ PPP! Add More $ZEC Premium Zcash Crypto Bulls!

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH @8.75 RSI 37 Nice Volume Spike MoMo CDEL 333 NiTE 100 @8.15 GTSM 500 @8.08 and One MoMo 100 @4.10 (Screaming Buy If It Fills) on the Bid Level 2 Add More Zcash $ZEC Premium Crypto Bulls

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

Ok LO Buy MoMo 100 @9 Filled! I’m In $ZCSH Premium Zcash Crypto Bulls $ZEC

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZEC 100 @10 Limit Order Buy Open Let’s See If It Fills! $ZCSH Premium @Grayscale Zcash

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

bought more

👍️0

Read Full Thread

GOLDBUFFALO

4 years ago

Read Full Thread

Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the... Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the mainnet. Founded in 2016, Zcash grew out of an academic approach to creating a coin that focuses on privacy. Unlike cryptocurrencies like bitcoin (BTC) and ethereum (ETH), the zcash blockchain transactions can have their metadata hidden. As such, the updates to the coin are heavily based on increasing its utility as well as the continued effective privacy of its users. The activation of the NU5 testnet is a key step in moving the system from its original shielding system, zk-SNARKs, to the Halo proving system. This change aims to address two aspects of the privacy coin. They are moving Zcash from a trusted setup and upgrading the protocol’s underlying cryptography. In addition, the upgrade brings with it unified addresses. This will give users a single Zcash address that is compatible across all Zcash value pools. Currently, users have to have multiple address types, which isn’t efficient. “Unified addresses increase interoperability between wallets and exchanges, improving the overall user experience of Zcash,” explains Josh Swihart, VP of Growth at ECC. The Zcash NU5 testnet will officially activate on July 1. This will be followed by a mainnet launch in October, coinciding with the planned Halo Arc release. “For end-users, NU5 means Zcash will no longer rely on a trusted setup, and shielding funds will be easier than ever. NU5 is supported by the Halo Arc product suite, which includes mobile wallet SDKs to help developers integrate Zcash’s latest features in their applications,” says Swihart. Overall, the Halo Arc product suite includes ZcashD, ECC reference wallet, and NU5-compatible wallet disks, which feature auto-shielding, auto-migration, and improved note management. Show more

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Thank you, GLTU

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

smart guy

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Added more

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

z cash guys

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

steal of a price

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Haha! I hear that! And I’m with ya on this one YOLO Z Cash

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

literally dumped my entire account into this one YOLO time!

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Absolutely right, such great things in store

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

Looking good :)

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1734738600	54.83	6.08	12.47	48.24	65	41.13	89517
1734652200	48.75	-1.83	-3.62	50.29	53.61	46.12	61089
1734565800	50.58	-4.66	-8.44	55.48	56.26	50.35	26291
1734479400	55.24	-1.3	-2.30	56.33	57.88	54.51	15392
1734393000	56.54	-2.6	-4.40	58.97	60.97	56.14	25606
1734306600	59.14	0.83	1.42	58.59	59.72	56.3	13684
1734220200	58.31	-1.52	-2.54	59.74	60.9	57.04	15844
1734133800	59.83	0.46	0.77	59.77	60.08	57.43	19816
1734047400	59.37	-4.09	-6.45	63.15	67.53	58.48	96316
1733961000	63.46	4.66	7.93	58.71	65.33	56.61	21510
1733874600	58.8	0.19	0.32	58.42	61.14	53.59	45775
1733788200	58.61	-16.04	-21.49	74.34	74.8	50.12	56851
1733701800	74.65	4.24	6.02	70.4	75.2	68.71	23630
1733615400	70.41	-0.11	-0.16	70.28	72.85	69.51	16652
1733529000	70.52	-1.2	-1.67	70.96	74.51	67.96	76967
1733442600	71.72	2.07	2.97	69.63	75.43	66.29	62199
1733356200	69.65	-4.1	-5.56	73.04	76.77	68.5	65827
1733269800	73.75	-0.96	-1.28	75.28	79.77	68.39	109236
1733183400	74.71	14.71	24.52	60.16	79.69	57.27	207039
1733097000	60	0.57	0.96	59.51	60.36	56.22	50161
1733010600	59.43	4.89	8.97	54.23	62.08	53.45	46372
1732924200	54.54	-1.14	-2.05	55.44	56.88	54.13	27206
1732837800	55.68	-0.53	-0.94	56.5	59.08	54.52	35788
1732751400	56.21	5.03	9.83	52.36	58.53	50.29	105232
1732665000	51.18	3.46	7.25	47.45	52.5	43.84	39903
1732578600	47.72	-4.79	-9.12	49.36	56.56	46.54	76531
1732492200	52.51	3.7	7.58	48.43	57.57	48.28	40145
1732405800	48.81	3.14	6.88	45.89	50.18	45.72	50216
1732319400	45.67	0.05	0.11	45.39	47.09	42.96	52731
1732233000	45.62	3.99	9.58	41.57	46.8	40.64	27773
1732146600	41.63	-1.13	-2.64	42.61	43.58	40.52	34678
1732060200	42.76	-2.14	-4.77	44.68	45.21	42.31	34985
1731973800	44.9	0.7	1.58	44.33	47.98	44.21	21139
1731887400	44.2	-0.93	-2.06	45.06	45.9	42.16	23611
1731801000	45.13	6.66	17.31	38.32	46.96	38.01	50067
1731714600	38.47	1.59	4.31	36.63	39.02	36.47	38868
1731628200	36.88	-1.83	-4.73	38.54	39.43	36.42	19900
1731541800	38.71	-3.36	-7.99	42.02	42.45	37.05	44454
1731455400	42.07	-2.96	-6.57	45.13	45.35	39.73	45049
1731369000	45.03	-0.37	-0.81	45.64	47.95	43.33	40875
1731282600	45.4	-0.56	-1.22	45.61	48.21	43.6	28393
1731196200	45.96	-0.08	-0.17	46.3	47.57	43.72	37500
1731109800	46.04	1.95	4.42	44.14	46.59	42.04	30852
1731023400	44.09	0.96	2.23	43.41	45.76	42.73	36836
1730937000	43.13	4.92	12.88	38.22	44	37.73	66544
1730850600	38.21	1.26	3.41	37.09	38.93	36.6	23824
1730764200	36.95	-0.29	-0.78	36.98	38.5	36.23	32351
1730677800	37.24	0.49	1.33	36.95	37.8	35.6	20469
1730591400	36.75	-1.26	-3.31	38.04	38.81	36.15	7408
1730505000	38.01	1.2	3.26	36.82	38.14	36.5	32773
1730418600	36.81	-1.76	-4.56	38.48	38.53	36.61	28444
1730332200	38.57	0.08	0.21	38.42	39.85	37.93	26042
1730245800	38.49	0.11	0.29	38.32	41.63	35.82	42469
1730159400	38.38	0.4	1.05	38.23	40.91	36.92	38288
1730073000	37.98	3.44	9.96	34.53	39.55	33.01	26598
1729986600	34.54	-1.05	-2.95	36.04	36.63	34.44	5941
1729900200	35.59	-1.38	-3.73	37.31	37.95	34.05	10653
1729813800	36.97	-0.73	-1.94	37.71	38.66	35.87	8964
1729727400	37.7	-0.15	-0.40	38.09	38.64	37.06	10062
1729641000	37.85	0.5	1.34	37.65	38.78	36.57	12494
1729554600	37.35	0.47	1.27	36.88	39.56	36.06	17222
1729468200	36.88	-0.06	-0.16	37.11	37.43	35.9	7627
1729381800	36.94	1.05	2.93	35.76	37.08	35.29	10049
1729295400	35.89	-0.15	-0.42	36.12	37.55	35.44	18415
1729209000	36.04	-0.91	-2.46	36.97	37.6	34.94	9013
1729122600	36.95	-0.65	-1.73	36.2	40.72	36.2	17219
1729036200	37.6	1.39	3.84	36.23	38.28	36.01	13034
1728949800	36.21	0.75	2.12	35.29	38.38	35.12	29888
1728863400	35.46	1.03	2.99	34.52	37.49	34	14422
1728777000	34.43	-1.67	-4.63	36.41	36.61	34.23	16419
1728690600	36.1	2.25	6.65	33.75	37.31	33.21	56916
1728604200	33.85	4.7	16.12	29.14	33.98	29.08	67309
1728517800	29.15	0.11	0.38	29.11	29.41	28.6	36070
1728431400	29.04	-0.05	-0.17	29.08	29.56	28.33	37923
1728345000	29.09	-0.08	-0.27	29.27	30.18	28.9	31888
1728258600	29.17	1.79	6.54	27.36	29.35	27.32	27415
1728172200	27.38	0.59	2.20	26.84	28.39	26.63	10310
1728085800	26.79	1.14	4.44	25.67	27.08	25.38	15029
1727999400	25.65	-0.2	-0.77	25.93	26.41	24.51	11673
1727913000	25.85	-0.85	-3.18	26.56	27.57	25.27	13835
1727826600	26.7	-0.93	-3.37	27.78	28.62	26.01	48697
1727740200	27.63	-1.49	-5.12	29.08	29.13	27.46	18066
1727653800	29.12	-0.24	-0.82	29.46	29.55	28.97	8405
1727567400	29.36	-1.03	-3.39	30.49	31.5	28.84	31307
1727481000	30.39	0.3	1.00	30.18	31.39	30.09	10028
1727394600	30.09	1.9	6.74	28.36	31.48	28.08	18622
1727308200	28.19	-1.21	-4.12	29.37	29.92	28.14	15739
1727221800	29.4	-0.26	-0.88	29.68	30.1	28.82	12777
1727135400	29.66	-0.59	-1.95	30.24	31.07	28.68	34373
1727049000	30.25	-0.99	-3.17	31.36	31.44	29.43	18189
1726962600	31.24	-0.01	-0.03	31.3	31.56	30.56	7788