BitcoinBTC

$ 96,678.41

-528.35

(

-0.54%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

$ 96,678.40

Exchange

GDAX

Ask

$ 96,678.41

Last Trade Time

09:26:33

Volume (24h)

$ 3,771,465,349

Last Trade Size

0.00000575

Volume/Market Cap (24h)

0.00%

Trade Price

$ 96,678.41

Fully Diluted Market Cap

$ 2,030,246,610,000

Genesis Date

1/02/2009

Days Range 95,825.60-97,387.98

52 Weeks Range 38,501.00-108,388.88

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

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96800	Binance	5465.4311	/cdn/crypto/logos/exchanges/BINA.png	$ 527,888,199.60	1734859596	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	37.6056357179	Recently
96540	Crypto.com	1985.99358	/cdn/crypto/logos/exchanges/CRTO.png	$ 192,417,229.63	1734859246	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	2	https://crypto.com/exchange/trade/BTC_USDT	13.664896646	6 minutes ago
96802.6	OKX	1474.98197219	/cdn/crypto/logos/exchanges/OKEX.png	$ 142,448,215.71	1734859596	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	10.1488123666	Recently
96485.35	Crypto.com	1201.67166	/cdn/crypto/logos/exchanges/CRTO.png	$ 116,412,142.12	1734859343	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	4	https://crypto.com/exchange/trade/BTC_USD	8.26826390666	Recently
96712.02	Coinbase	1186.25228293	/cdn/crypto/logos/exchanges/GDAX.png	$ 114,537,845.60	1734859596	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	5	https://pro.coinbase.com/trade/BTC-USD	8.16216880337	Recently
96701	Bitstamp	637.05040413	/cdn/crypto/logos/exchanges/BSTP.png	$ 61,513,148.24	1734859596	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	6	https://www.bitstamp.net/markets/btc/usd	4.38331121431	Recently
96744	Tidex	514.11100224	/cdn/crypto/logos/exchanges/TIDE.png	$ 49,663,515.70	1734859587	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	7	https://tidex.com/exchange/BTC/USDT	3.53741008075	Recently
96555.99	LATOKEN	469.717435	/cdn/crypto/logos/exchanges/LATK.png	$ 45,387,878.44	1734859323	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	8	https://exchange.latoken.com/exchange/BTC-USDT	3.23195415471	Recently
96564.6	DigiFinex	396.9240845	/cdn/crypto/logos/exchanges/DGFX.png	$ 38,350,049.63	1734859310	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	9	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.73108969014	Recently
96587.25	LBank	359.0593	/cdn/crypto/logos/exchanges/LBNK.png	$ 34,653,958.06	1734859595	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	10	https://www.lbank.info/exchange/btc/usdt	2.47055593417	Recently
15147000	bitFlyer	160.46098849	/cdn/crypto/logos/exchanges/BITF.png	¥ 2,425,400,974.26	1734859592	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	11	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.10407347008	Recently
92926	Bitvavo	112.60986548	/cdn/crypto/logos/exchanges/BITV.png	€ 10,451,488.62	1734859597	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	12	https://account.bitvavo.com/markets/BTC-EUR	0.774827365307	Recently
96773.85	HTX	83.09506644	/cdn/crypto/logos/exchanges/HUOB.png	$ 8,026,216.77	1734859596	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	13	https://www.huobi.com/en-us/exchange/btc_usdt	0.571746810329	Recently
92910.06	Coinbase	68.68433792	/cdn/crypto/logos/exchanges/GDAX.png	€ 6,368,714.41	1734859597	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	14	https://pro.coinbase.com/trade/BTC-EUR	0.472591849405	Recently
96407.2	Kraken	63.92744721	/cdn/crypto/logos/exchanges/KRKN.png	$ 6,175,017.67	1734859184	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	15	https://trade.kraken.com/markets/kraken/XBT/USD	0.43986142139	7 minutes ago
97006.55	Gemini	48.75244895	/cdn/crypto/logos/exchanges/GEMN.png	$ 4,745,951.30	1734858082	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	16	https://gemini.com/?symbol=BTCUSD	0.335447799455	25 minutes ago
92924	Bitstamp	48.11197215	/cdn/crypto/logos/exchanges/BSTP.png	€ 4,469,855.16	1734859597	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	17	https://www.bitstamp.net/markets/btc/eur	0.331040912462	Recently
93002.36	Binance	45.69153	/cdn/crypto/logos/exchanges/BINA.png	€ 4,241,870.70	1734859596	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	18	https://www.binance.com/en/trade/BTC_EUR	0.314386733843	Recently
96806	Bitfinex	45.54618453	/cdn/crypto/logos/exchanges/BFNX.png	$ 4,401,098.74	1734859596	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	19	https://www.bitfinex.com/t/BTC:USD	0.313386664736	Recently
96443.7	Kucoin	40.39791333	/cdn/crypto/logos/exchanges/KUCN.png	$ 3,909,900.55	1734858963	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	20	https://trade.kucoin.com/BTC-USDT	0.277963290481	11 minutes ago
96789.36	Coinbase	26.98945703	/cdn/crypto/logos/exchanges/GDAX.png	$ 2,607,765.47	1734859597	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	21	https://pro.coinbase.com/trade/BTC-USDT	0.185704598727	Recently
96866.35	EXMO	26.06481813	/cdn/crypto/logos/exchanges/EXMO.png	$ 2,525,205.98	1734859572	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	22	https://exmo.com/en/trade#?pair=BTC_USD	0.179342496084	Recently
92594.7	Kraken	24.6922643	/cdn/crypto/logos/exchanges/KRKN.png	€ 2,288,026.11	1734859182	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	23	https://trade.kraken.com/markets/kraken/XBT/EUR	0.169898454363	7 minutes ago
77033.27	Coinbase	18.01964966	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,387,292.28	1734859597	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	24	https://pro.coinbase.com/trade/BTC-GBP	0.123986629504	Recently
96361.1	Gate.io	10.35831	/cdn/crypto/logos/exchanges/GATE.png	$ 1,001,478.31	1734858645	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	25	https://gate.io/trade/BTC_USDT	0.0712717488128	16 minutes ago
96730.87	EXMO	5.14818447	/cdn/crypto/logos/exchanges/EXMO.png	$ 497,019.28	1734859571	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	26	https://exmo.com/en/trade#?pair=BTC_USDT	0.0354227774982	Recently
92883.19	Tidex	4.4137783	/cdn/crypto/logos/exchanges/TIDE.png	€ 409,890.86	1734859531	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	27	https://tidex.com/exchange/BTC/EUR	0.0303695968081	Recently
92881.49	EXMO	4.18257919	/cdn/crypto/logos/exchanges/EXMO.png	€ 388,467.90	1734859573	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	28	https://exmo.com/en/trade#?pair=BTC_EUR	0.0287788001536	Recently
76818.6	Kraken	1.84247898	/cdn/crypto/logos/exchanges/KRKN.png	£ 141,771.67	1734859183	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	29	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0126774250872	7 minutes ago
96750	Bitstamp	1.77124033	/cdn/crypto/logos/exchanges/BSTP.png	$ 170,691.93	1734859597	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.0121872579491	Recently
76909	Bitstamp	0.72865964	/cdn/crypto/logos/exchanges/BSTP.png	£ 56,140.47	1734859597	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	31	https://www.bitstamp.net/markets/btc/gbp	0.00501364091557	Recently
96079.03	Upbit	0.51984768	/cdn/crypto/logos/exchanges/UPBT.png	$ 50,176.07	1734859444	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	32	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00357688206569	Recently
76951	Bitfinex	0.18858794	/cdn/crypto/logos/exchanges/BFNX.png	£ 14,487.44	1734859596	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	33	https://www.bitfinex.com/t/BTC:GBP	0.00129760475298	Recently
92700	Bitfinex	0.06642861	/cdn/crypto/logos/exchanges/BFNX.png	€ 6,157.01	1734859595	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	34	https://www.bitfinex.com/t/BTC:EUR	0.000457071009258	Recently
77222.92	Gemini	0.05530468	/cdn/crypto/logos/exchanges/GEMN.png	£ 4,269.22	1734848989	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	35	https://gemini.com/?symbol=BTCGBP	0.000380531308788	3 hours 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	36	https://mercatox.com/exchange/BTC/USDT	0.000154032231254	17 days ago
15130300	Kraken	0.0078224	/cdn/crypto/logos/exchanges/KRKN.png	¥ 118,349.74	1734859183	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	5.38230780806E-5	7 minutes ago
93317.28	Gemini	0.00026124	/cdn/crypto/logos/exchanges/GEMN.png	€ 24.38	1734824993	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	38	https://gemini.com/?symbol=BTCEUR	1.79749704922E-6	10 hours ago
13187000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1734851489	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	39	https://www.bitfinex.com/t/BTC:JPY	0	2 hours ago
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	40	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
76162.7	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1734859595	BTC/GBP	https://cex.io/btc-gbp	GBP	41	https://cex.io/btc-gbp	0	Recently
93358	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1734859596	BTC/USDT	https://cex.io/btc-usdt	USDT	42	https://cex.io/btc-usdt	0	Recently
100250.8	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1734859595	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Recently
97205.7	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1734859595	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Recently
95351	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	$ 0.00000000	1734859567	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	-
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1734825752	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	47	https://www.binance.com/en/trade/BTC_GBP	0	9 hours ago
82500	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	£ 0.00000000	1734859573	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	48	https://exmo.com/en/trade#?pair=BTC_GBP	0	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	49	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	50	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
97242.34	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	$ 0.00000000	1734825720	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	51	https://hitbtc.com/BTC-to-USD	0	9 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1734859414	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	52	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Recently
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1734825729	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	53	https://www.huobi.com/en-us/exchange/btc_eur	0	9 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1734825729	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	54	https://www.huobi.com/en-us/exchange/btc_gbp	0	9 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	55	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	101430.22	-4751.81	-4.68480695398	92115.66	108388.88	19554.5265338	CX
4	97848.87	-1170.46	-1.19619163716	90682.58	108388.88	18733.4353597	CX
12	65879.03	30799.38	46.7514169532	58863.9	108388.88	18377.7866463	CX
26	64151.31	32527.1	50.7037190667	49050.01	108388.88	16106.3666819	CX
52	43857.42	52820.99	120.43797834	38501	108388.88	17471.1297146	CX
156	48941.16	47737.25	97.5400869125	15500	108388.88	20763.3125254	CX
260	7143.77	89534.64	1253.32478509	3596	108388.88	3812053.33107	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 Continues Downward Slide — Is A Rebound Possible At $180?

Solana (SOL) was one of the large-cap assets affected by the recent market downturn triggered by the US Federal Reserve’s rate cut. The Solana...

Crypto Analyst Predicts Incoming Bitcoin Parabolic Rally, Says BTC at Point Where Things Get Exciting

An analyst who continues to build a following with macro crypto calls believes Bitcoin (BTC) is almost ready to enter the parabolic stage of its...

Bitcoin Cost Basis Distribution Reveals Strong Demand At $97K – Can BTC Hold?

Bitcoin has had a whirlwind few days, hitting an all-time high (ATH) last Tuesday before tumbling into a sharp 15% correction. This period of...

Analyst Says Bitcoin Price Peak Lies Above $225,000, The Timeline Will Shock You

As of December 21, 2024, the Bitcoin price is trading at around $98,600, reflecting a 3.4% increase from its previous close. This rise is part of...

Interpol issues 'Red Notice' for Hex founder Richard Heart

Interpol has issued a "Red Notice" for Hex founder Richard Schueler, also known as Richard Heart, for allegedly committing tax fraud and...

nowwhat2

5 hours ago

Read Full Thread

SEASONS' GREETINGS 100k Grinch

👍️0

Read Full Thread

Welcome2Pinkyland

9 hours ago

Read Full Thread

🎯💯🤑

👍️0

Read Full Thread

totffe

10 hours ago

Read Full Thread

LOL! How much you been buying? Quite a bit I imagine

👍️0

Read Full Thread

weedtrader420

11 hours ago

Read Full Thread

☝️😁☝️

👍️0

Read Full Thread

BIG BALLER

14 hours ago

Read Full Thread

BTCorn maybe worth price of gold Saylor man ? ;) hodling forever !!!

👍️0

Read Full Thread

DonVance

1 day ago

Read Full Thread

The recent volatility is extremely normal in crypto.

👍️0

Read Full Thread

Strategyone

1 day ago

Read Full Thread

Yes, this is why I continue to stack satoshi's.... especially on the dips.

👍️0

Read Full Thread

maddog27

2 days ago

Read Full Thread

Bitcoin is designed to go up forever. Think Saylor said that also...now the mantra. That phrase makes me cringe. Tell me how I'm wrong? Around 9 minutes in

👍️ 2

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

Oh okay I see then here........This explains plenty....... (beginning at 2:00) They've cut 200 basis points since Sept17th....but the 10 year yield simply just continues to climb.... ! Evidently no one WANTS the stinkin' bonds......Oh oh......That could present a problem A Breakout on the... Oh okay I see then here........This explains plenty....... (beginning at 2:00) They've cut 200 basis points since Sept17th....but the 10 year yield simply just continues to climb.... ! Evidently no one WANTS the stinkin' bonds......Oh oh......That could present a problem A Breakout on the 10 year yields ?......DESPITE THE FACT THAT THEY'VE BEEN CUTTING LIKE MAD ??? PLUS (as James mentions) Powell ALSO said : That "There'll BE no freaking Strategic Reserve full of Bitcoins !......We're not even ALLOWED to buy 'em " Oh boy....Yeah. no.......Why ; Trump and him aren't going to get along well. hahaha - So what else is new ?......Who DOES he (that Donald Trump) "get along well with" ?......Just only just people like YOU'ZE guys ? Anyways, Sumpthin' to all that effect anyways......THAT'S why the markets've TANKED ! . . . Show more

👍️0

Read Full Thread

abrois

2 days ago

Read Full Thread

one thing spooking retail , institutes are another matter ,,

👍️0

Read Full Thread

Moonboy1

2 days ago

Read Full Thread

Loaded 91200. Loving it right now.

👍️0

Read Full Thread

Moonboy1

2 days ago

Read Full Thread

She's the vice terrorist to Powell haha

👍️0

Read Full Thread

daleb2130

2 days ago

Read Full Thread

Add Elizabeth Warren to that terrorist List

👍️0

Read Full Thread

Moonboy1

2 days ago

Read Full Thread

Jerome Powell is an American Terrorist in my opinion

👍️0

Read Full Thread

MoneyMaker111

2 days ago

Read Full Thread

"Bitcoin will go to zero" -Experts, Analysts Get out of this scam while you still can!!!

🔻 1 🟥 1

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

Crypto Christmas Bazaar🎅🧑‍🎄 ....................................... 100K.....100K.....100K.

👍️0

Read Full Thread

Mikey

3 days ago

Read Full Thread

Picked up 5 ea $55 calls IBIT expiry 12/7 avg cost of $1.92....for those of you in Louisiana or California, lol........ IBIT closely BTC and has a multiplier of .0005697 of BTC spot price.....

👍️0

Read Full Thread

Mikey

3 days ago

Read Full Thread

lol, rug pull, eh?

👍️0

Read Full Thread

Doubledown75

3 days ago

Read Full Thread

Is this about IMF trying to buy out El Salvador for $3.5b? I say hold the line and tell IMF to blow it out their....

👍️0

Read Full Thread

FireMechanic

3 days ago

Read Full Thread

Big dogs needed liquidity sucked the 99%ers in them massive rug pull.

👍️0

Read Full Thread

LetGoodTimesRoll

3 days ago

Read Full Thread

Time for shearing!

👍️0

Read Full Thread

Mikey

3 days ago

Read Full Thread

Well, I opted to hold through the Powell valley.........If I had it to do all over again..........lol, I'd probably still hold ........I have a $43 avg on IBIT which equates to about $75, 000 BTC

👍️0

Read Full Thread

nowwhat2

3 days ago

Read Full Thread

Yeah - I 1/2 jokingly figured that this is what we'd see.........An (aproximately) 117,000 Year End It's sure got some work to do tho if it hopes to achieve that (so much to do now, that that's now extremely unlikely) Thing's now below this white diagonal (making it a Do Or... Yeah - I 1/2 jokingly figured that this is what we'd see.........An (aproximately) 117,000 Year End It's sure got some work to do tho if it hopes to achieve that (so much to do now, that that's now extremely unlikely) Thing's now below this white diagonal (making it a Do Or Die)........ And that white diagonal's not even SHOWN in this chart ; This Arthur Hayes' outlook seems increasingly reasonable ; https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175549380 . Show more

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730418600	70330.23	-2	-2.85	72362.42	72684.02	69559.33	17085
1730332200	72394.14	-227.97	-0.31	72670.61	72948.6	71400.01	16332
1730245800	72622.11	2	3.96	69860.15	73624.98	69705.76	33331
1730159400	69854.84	1	2.77	67972.11	70235.98	67532.48	24509
1730073000	67972.94	965.29	1.44	66995.23	68261.37	66836.78	3765
1729986600	67007.65	731.99	1.10	66512.58	67365.18	66331.95	3548
1729900200	66275.66	-1	-2.72	68218.13	68742.38	65500.01	17526
1729813800	68126.5	1	2.18	66575.36	68800	66445.32	12592
1729727400	66670.55	-623.38	-0.93	67342.28	67371.2	65149.51	11343
1729641000	67293.93	-115.88	-0.17	67367.95	67800	66535	10522
1729554600	67409.81	-1	-2.19	68962.63	69498	66802	12457
1729468200	68920.6	568.97	0.83	68378.57	69380	68083.18	3443
1729381800	68351.63	-62.32	-0.09	68443.38	68689.29	68005.83	3818
1729295400	68413.95	1	1.61	67367.87	69000.62	67149.24	30665
1729209000	67326.79	-283.28	-0.42	67643.37	67926.99	66629.97	12777
1729122600	67610.07	542.31	0.81	67038	68399	66744	12887
1729036200	67067.76	964.52	1.46	66039.96	67944.76	64686.1	19712
1728949800	66103.24	3	5.32	62837	66500	62426.67	25892
1728863400	62766.66	-408.82	-0.65	63246.65	63270.18	62033	2426
1728777000	63175.48	826.6	1.33	62511.09	63474.25	62464.15	4833
1728690600	62348.88	2	3.61	60242.93	63416.7	60029.98	13771
1728604200	60174.41	-484.45	-0.80	60552.1	61271.59	58863.9	12812
1728517800	60658.86	-1	-2.51	62060.52	62507.68	60255	9310
1728431400	62218.39	-176.84	-0.28	62307.43	63191.05	61824.48	14887
1728345000	62395.23	-477.71	-0.76	62777.17	64467.02	62113.28	18903
1728258600	62872.94	810.57	1.31	62025.74	62978.75	61805.85	3125
1728172200	62062.37	11.93	0.02	62127.85	62380.04	61686.34	2437
1728085800	62050.44	1	2.10	60766.54	62481	60454.5	19513
1727999400	60777.02	123.84	0.20	60542.54	61479.96	59824.87	20127
1727913000	60653.18	-247.94	-0.41	60831.31	62380.34	59969.2	11627
1727826600	60901.12	-2	-3.64	63330.57	64106.75	60150.89	17031
1727740200	63204.15	-2	-3.80	65553.1	65624.95	62833.95	12890
1727653800	65699.89	-134.96	-0.20	65879.03	66059	65433.29	3240
1727567400	65834.85	80.66	0.12	65808.77	66266.39	65400	3343
1727481000	65754.19	596.93	0.92	65072.04	66550	64827.85	11224
1727394600	65157.26	2	3.48	63119.93	65865	62652.99	15359
1727308200	62965.52	-1	-2.14	64210.02	64811	62932.8	7460
1727221800	64343.78	1	1.61	63368.95	64700	62689.15	16542
1727135400	63324.25	-195.43	-0.31	63532.78	64768.85	62566.28	12870
1727049000	63519.68	-13.57	-0.02	63403.07	64000	62380.55	4536
1726962600	63533.25	434.47	0.69	63176.78	63575.63	62755	3222