BitcoinBTC

US$ 96,977.80

-615.94

(

-0.63%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 96,977.79

Exchange

GDAX

Ask

US$ 96,977.80

Last Trade Time

15:56:54

Volume (24h)

$ 1,256,494,310

Last Trade Size

0.000102

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 96,977.80

Fully Diluted Market Cap

US$ 2,036,533,800,000

Genesis Date

03/1/2009

Days Range 96,677.36-97,738.22

52 Weeks Range 49,050.01-109,356.00

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

94.4%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96967.98	Binance	4727.03397	/cdn/crypto/logos/exchanges/BINA.png	$ 459,661,056.76	1739721421	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	45.3939094909	Recently
96973	OKX	2262.16474213	/cdn/crypto/logos/exchanges/OKEX.png	$ 220,138,023.63	1739721422	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	21.7236648202	Recently
96977.8	Coinbase	980.5496523	/cdn/crypto/logos/exchanges/GDAX.png	US$ 95,364,206.35	1739721421	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	9.41626027026	Recently
96975.25	Crypto.com	462.44547	/cdn/crypto/logos/exchanges/CRTO.png	$ 44,989,599.62	1739721411	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	4.44088363716	Recently
96972.1	DigiFinex	454.5347239	/cdn/crypto/logos/exchanges/DGFX.png	$ 44,240,456.96	1739721394	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	5	https://www.digifinex.com/en-ww/trade/USDT/BTC	4.36491640385	Recently
97022	Crypto.com	306.84319	/cdn/crypto/logos/exchanges/CRTO.png	US$ 29,866,813.79	1739720543	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.94662828386	15 minutes ago
14812022	bitFlyer	226.63080883	/cdn/crypto/logos/exchanges/BITF.png	¥ 3,367,615,442.58	1739721418	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	2.17634535507	Recently
96982	Bitstamp	212.5383299	/cdn/crypto/logos/exchanges/BSTP.png	US$ 20,657,803.84	1739721370	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	8	https://www.bitstamp.net/markets/btc/usd	2.04101467687	Recently
97001.46	LATOKEN	165.9473766	/cdn/crypto/logos/exchanges/LATK.png	$ 16,147,789.14	1739721088	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	9	https://exchange.latoken.com/exchange/BTC-USDT	1.59359975863	6 minutes ago
92529	Bitvavo	101.42056128	/cdn/crypto/logos/exchanges/BITV.png	€ 9,403,249.54	1739721422	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	10	https://account.bitvavo.com/markets/BTC-EUR	0.973945989913	Recently
92507.85	Coinbase	60.3256783	/cdn/crypto/logos/exchanges/GDAX.png	€ 5,598,048.96	1739721422	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	11	https://pro.coinbase.com/trade/BTC-EUR	0.579310070143	Recently
96996.1	Kraken	51.31723262	/cdn/crypto/logos/exchanges/KRKN.png	US$ 4,987,323.08	1739721301	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	12	https://trade.kraken.com/markets/kraken/XBT/USD	0.492801580793	Recently
96983.5	Kucoin	49.81045935	/cdn/crypto/logos/exchanges/KUCN.png	$ 4,845,663.92	1739721348	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	13	https://trade.kucoin.com/BTC-USDT	0.478331972604	Recently
92535.67	Binance	45.06206	/cdn/crypto/logos/exchanges/BINA.png	€ 4,179,753.49	1739721421	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	14	https://www.binance.com/en/trade/BTC_EUR	0.432732890454	Recently
97879.12	EXMO	43.58490147	/cdn/crypto/logos/exchanges/EXMO.png	US$ 4,283,697.22	1739721391	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	15	https://exmo.com/en/trade#?pair=BTC_USD	0.418547673881	Recently
97021	Bitfinex	37.06887253	/cdn/crypto/logos/exchanges/BFNX.png	US$ 3,601,990.68	1739721388	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	16	https://www.bitfinex.com/t/BTC:USD	0.355973969139	Recently
92519.4	Kraken	35.57992125	/cdn/crypto/logos/exchanges/KRKN.png	€ 3,296,840.36	1739721299	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	17	https://trade.kraken.com/markets/kraken/XBT/EUR	0.341675506283	Recently
92515	Bitstamp	30.72220422	/cdn/crypto/logos/exchanges/BSTP.png	€ 2,848,585.10	1739721421	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	18	https://www.bitstamp.net/markets/btc/eur	0.295026641775	Recently
92529	Bitfinex	28.64035651	/cdn/crypto/logos/exchanges/BFNX.png	€ 2,647,650.88	1739721398	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	19	https://www.bitfinex.com/t/BTC:EUR	0.27503456913	Recently
77095.91	Coinbase	27.47913549	/cdn/crypto/logos/exchanges/GDAX.png	£ 2,125,184.62	1739721422	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	20	https://pro.coinbase.com/trade/BTC-GBP	0.263883313985	Recently
96989.34	LBank	23.7996	/cdn/crypto/logos/exchanges/LBNK.png	$ 2,319,481.50	1739721316	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	21	https://www.lbank.info/exchange/btc/usdt	0.228548577221	Recently
96985.85	Coinbase	22.16938723	/cdn/crypto/logos/exchanges/GDAX.png	$ 2,156,386.61	1739721422	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	22	https://pro.coinbase.com/trade/BTC-USDT	0.212893574232	Recently
96979.6	Gate.io	20.25536	/cdn/crypto/logos/exchanges/GATE.png	$ 1,971,551.28	1739720442	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	23	https://gate.io/trade/BTC_USDT	0.194513088838	16 minutes ago
97928.57	Gemini	15.45514839	/cdn/crypto/logos/exchanges/GEMN.png	US$ 1,507,814.74	1739663830	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	24	https://gemini.com/?symbol=BTCUSD	0.148416451339	16 hours ago
92671.01	EXMO	6.95964246	/cdn/crypto/logos/exchanges/EXMO.png	€ 647,112.61	1739721392	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	25	https://exmo.com/en/trade#?pair=BTC_EUR	0.0668337443571	Recently
96969.79	EXMO	4.84594656	/cdn/crypto/logos/exchanges/EXMO.png	$ 471,013.14	1739721391	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	26	https://exmo.com/en/trade#?pair=BTC_USDT	0.0465358321811	Recently
77100	Bitstamp	3.64432929	/cdn/crypto/logos/exchanges/BSTP.png	£ 281,093.48	1739721423	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	27	https://www.bitstamp.net/markets/btc/gbp	0.0349966501183	Recently
77111.9	Kraken	3.17822542	/cdn/crypto/logos/exchanges/KRKN.png	£ 245,708.86	1739721299	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	28	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0305206347094	Recently
96964	Bitstamp	2.61034078	/cdn/crypto/logos/exchanges/BSTP.png	$ 253,898.04	1739721422	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	29	https://www.bitstamp.net/markets/btc/usdt	0.0250672142108	Recently
96694.64	Upbit	0.63562448	/cdn/crypto/logos/exchanges/UPBT.png	$ 61,749.89	1739721094	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	30	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00610392908078	5 minutes ago
97318.79	HTX	0.054283	/cdn/crypto/logos/exchanges/HUOB.png	$ 5,291.28	1739700658	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	31	https://www.huobi.com/en-us/exchange/btc_usdt	0.000521281971853	6 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	32	https://mercatox.com/exchange/BTC/USDT	0.000214976980966	2 months ago
77356.57	Gemini	0.01665768	/cdn/crypto/logos/exchanges/GEMN.png	£ 1,288.90	1739620508	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	33	https://gemini.com/?symbol=BTCGBP	0.000159964413848	1 day ago
14779400	Kraken	0.015942	/cdn/crypto/logos/exchanges/KRKN.png	¥ 236,069.18	1739721300	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	34	https://trade.kraken.com/markets/kraken/XBT/JPY	0.000153091708183	Recently
77169	Bitfinex	0.00193898	/cdn/crypto/logos/exchanges/BFNX.png	£ 149.95	1739721416	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	35	https://www.bitfinex.com/t/BTC:GBP	1.86201079119E-5	Recently
93051.34	Gemini	0.00161341	/cdn/crypto/logos/exchanges/GEMN.png	€ 149.97	1739616743	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	36	https://gemini.com/?symbol=BTCEUR	1.54936452703E-5	1 day 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	-
14841000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1739721376	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	1739691225	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	8 hours ago
95905.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1739691238	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	8 hours ago
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1739664144	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	16 hours ago
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1739710009	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	3 hours ago
95628.4	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1739691240	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	8 hours ago
97588.07	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1739720632	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	13 minutes ago
	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	1739720285	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	19 minutes ago
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1739664130	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	16 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1739664121	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	16 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	1739664121	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	16 hours ago
97573.19	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1739664120	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	16 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1739664130	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	16 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1739690048	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	9 hours 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	96489.9	487.9	0.505648777748	94066.92	98890.11	8598.83634492	CX
4	104335.91	-7358.11	-7.05232742974	91260	109356	15758.9668379	CX
12	97848.87	-871.07	-0.890219784858	89713.25	109356	16303.0449227	CX
26	57509.92	39467.88	68.6279514908	52530	109356	15838.904619	CX
52	51946.88	45030.92	86.6864766469	49050.01	109356	16808.6879271	CX
156	44453.96	52523.84	118.153343369	15500	109356	20559.3685604	CX
260	9888	87089.8	880.762540453	3596	109356	26166.2663641	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.

Solana Price Eyes Surge To $260, But Losing $190 Could Ruin The Rally

Solana has extended its price decline below $200, but technical analysis shows that it continues to trade within a bullish setup. At the time of...

Control is the end game

Control, not just ownership, is the goal in Web3. Ownership alone is not sufficient in the decentralized future. Continue reading Control is...

Texas Bitcoin reserve hearing ‘symbolic move’ for crypto — Analyst

While the hearing represents a positive step forward, the Fed’s monetary policy remains the main driver of Bitcoin’s trajectory, analysts told...

Bitcoin Network Activity Is Declining — Impact On Price?

A sluggish Bitcoin price performance has not been the only disappointing theme for the largest crypto market so far in 2025. According to the...

CZ hints at upcoming BNB Chain AI agent tutorial

BNB Chain's AI integration could revolutionize user interaction, enhancing trading and financial management through advanced automation. The post...

weedtrader420

29 minutes ago

Read Full Thread

Can you smell what the 🪨 is cooking?

👍️0

Read Full Thread

weedtrader420

31 minutes ago

Read Full Thread

I have BITCOIN going to $121,000 Before the end of the month

👍️0

Read Full Thread

abrois

19 hours ago

Read Full Thread

one week BTC has 2-3-$4K daily price swings , this week stagnant,,

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

ELON said BITCOIN XRP D.O.G.E ✊😎☝️POWER TO THE PEOPLE

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN XRP NEW YORK,NEW YORK☝️🥳☝️

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

☝️😎☝️🏎️

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

Why is Trump going up 40% today and all top coins are up maybe 2% to 10% bullshit XRP should be up 200% today

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

HAPPY CRYPTO VALENTINE💘 BAWITDABA

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN RACE🚦🏎️🏎️🏎️🏎️🏎️

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

☝️😍☝️

👍️0

Read Full Thread

nowwhat2

3 days ago

Read Full Thread

Can ya' feel it ?

👍️0

Read Full Thread

weedtrader420

4 days ago

Read Full Thread

BITCOIN said gold and silver need to crash

👍️0

Read Full Thread

ATDS FB CULT

4 days ago

Read Full Thread

RTH bitcoin gap WILL get filled With 91.5k value area low, hopefully coincides with monthly cycle low March Blood moon Russia Ukraine peace talks with April peace Cycle low Boom

👍️0

Read Full Thread

weedtrader420

4 days ago

Read Full Thread

TSLA Leading the way back up BITCOIN XRP

👍️0

Read Full Thread

nowwhat2

4 days ago

Read Full Thread

Rates Higher For Longer FOMC

👍️0

Read Full Thread

Strategyone

5 days ago

Read Full Thread

I don't mind the side channeling at this level. I am guessing we will get a pretty sudden pull back before we launch into new highs as we get closer to summer.

👍️0

Read Full Thread

nowwhat2

5 days ago

Read Full Thread

Next day & The Action Line Day before : Yes, that there Diagonal has sure been on the radar ! .

👍️0

Read Full Thread

nowwhat2

6 days ago

Read Full Thread

Buy The Dip and Enjoy WHAT Rip ? There's only one thing worse than a loser coin...... And that's all the imbeciles who used to promote it. .

👍️0

Read Full Thread

weedtrader420

1 week ago

Read Full Thread

All the forecast are pointing down, that should turn around within the next 10 days 🖕👀

👍️0

Read Full Thread

nowwhat2

1 week 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

1 week ago

Read Full Thread

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

👍️0

Read Full Thread

weedtrader420

1 week ago

Read Full Thread

BITCOIN XRP Secret Deal *DONE*👀

👍️0

Read Full Thread

weedtrader420

1 week ago

Read Full Thread

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

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1739663400	97558.39	113.88	0.12	97395.13	97997.85	97225.01	2050
1739577000	97444.51	882.5	0.91	96679.63	98890.11	96268.56	9666
1739490600	96562.01	-1	-1.12	97694.48	98100	95220	8149
1739404200	97655.59	1	1.96	95805.04	98119.98	94066.92	10961
1739317800	95780.83	-1	-1.62	97446.75	98500	94831.07	13284
1739231400	97356.22	945.72	0.98	96608.61	98367.23	95257.2	11453
1739145000	96410.5	-164.55	-0.17	96489.9	97342.28	94730.67	4625
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