BitcoinBTC

US$ 96,273.32

-272.39

(

-0.28%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 96,273.31

Exchange

GDAX

Ask

US$ 96,273.32

Last Trade Time

05:23:52

Volume (24h)

$ 6,006,221,785

Last Trade Size

0.00000868

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 96,273.32

Fully Diluted Market Cap

US$ 2,021,739,720,000

Genesis Date

03/1/2009

Days Range 96,093.46-96,919.05

52 Weeks Range 44,335.00-109,356.00

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

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96277.41	Binance	2593.36428	/cdn/crypto/logos/exchanges/BINA.png	$ 250,429,045.57	1738992238	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	39.7705084396	Recently
96260	Crypto.com	1004.29728	/cdn/crypto/logos/exchanges/CRTO.png	$ 97,033,520.56	1738992239	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	2	https://crypto.com/exchange/trade/BTC_USDT	15.4013895225	Recently
96277.4	OKX	941.9648055	/cdn/crypto/logos/exchanges/OKEX.png	$ 90,989,294.65	1738992239	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	14.4454905683	Recently
96278.07	Coinbase	604.66489042	/cdn/crypto/logos/exchanges/GDAX.png	US$ 58,418,055.13	1738992239	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	4	https://pro.coinbase.com/trade/BTC-USD	9.27283155438	Recently
96272	Crypto.com	499.46011	/cdn/crypto/logos/exchanges/CRTO.png	US$ 48,266,215.17	1738992239	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	7.65946484002	Recently
96221.83	DigiFinex	216.9478384	/cdn/crypto/logos/exchanges/DGFX.png	$ 20,954,922.09	1738991861	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.32700110994	6 minutes ago
14606001	bitFlyer	104.31064461	/cdn/crypto/logos/exchanges/BITF.png	¥ 1,528,777,539.48	1738992237	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.59965470482	Recently
97468.71	Gemini	87.06305072	/cdn/crypto/logos/exchanges/GEMN.png	US$ 8,454,429.68	1738972433	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	8	https://gemini.com/?symbol=BTCUSD	1.33515442475	6 hours ago
96288	Bitstamp	86.06035472	/cdn/crypto/logos/exchanges/BSTP.png	US$ 8,307,833.72	1738992238	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	9	https://www.bitstamp.net/markets/btc/usd	1.31977759164	Recently
96209.45	LBank	78.2096	/cdn/crypto/logos/exchanges/LBNK.png	$ 7,551,904.59	1738992215	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	10	https://www.lbank.info/exchange/btc/usdt	1.19938243187	Recently
96179.99	LATOKEN	67.0176738	/cdn/crypto/logos/exchanges/LATK.png	$ 6,471,018.47	1738991984	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	11	https://exchange.latoken.com/exchange/BTC-USDT	1.02774877483	Recently
93321	Bitvavo	36.6388952	/cdn/crypto/logos/exchanges/BITV.png	€ 3,428,549.67	1738992239	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	12	https://account.bitvavo.com/markets/BTC-EUR	0.5618753609	Recently
96251	Bitfinex	33.77156101	/cdn/crypto/logos/exchanges/BFNX.png	US$ 3,260,235.99	1738992190	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	13	https://www.bitfinex.com/t/BTC:USD	0.51790339002	Recently
96163.7	Kraken	25.22561369	/cdn/crypto/logos/exchanges/KRKN.png	US$ 2,435,479.53	1738991934	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	14	https://trade.kraken.com/markets/kraken/XBT/USD	0.386847112027	5 minutes ago
93350.16	Binance	24.94207	/cdn/crypto/logos/exchanges/BINA.png	€ 2,336,460.67	1738992238	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.382498830992	Recently
96188.7	Kucoin	23.81557203	/cdn/crypto/logos/exchanges/KUCN.png	$ 2,300,463.55	1738991449	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	16	https://trade.kucoin.com/BTC-USDT	0.365223434177	13 minutes ago
96268.89	Coinbase	22.14166442	/cdn/crypto/logos/exchanges/GDAX.png	$ 2,138,133.50	1738992239	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	17	https://pro.coinbase.com/trade/BTC-USDT	0.33955324305	Recently
93312.1	Coinbase	14.57719644	/cdn/crypto/logos/exchanges/GDAX.png	€ 1,364,933.27	1738992239	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	18	https://pro.coinbase.com/trade/BTC-EUR	0.22354843032	Recently
97700.96	EXMO	14.51184046	/cdn/crypto/logos/exchanges/EXMO.png	US$ 1,421,190.00	1738992207	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	19	https://exmo.com/en/trade#?pair=BTC_USD	0.222546164432	Recently
96219.9	Gate.io	11.4853	/cdn/crypto/logos/exchanges/GATE.png	$ 1,108,885.86	1738991173	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	20	https://gate.io/trade/BTC_USDT	0.176132687608	18 minutes ago
77657.75	Coinbase	8.42599437	/cdn/crypto/logos/exchanges/GDAX.png	£ 656,689.17	1738992239	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	21	https://pro.coinbase.com/trade/BTC-GBP	0.129216740891	Recently
93200.2	Kraken	7.98319392	/cdn/crypto/logos/exchanges/KRKN.png	€ 747,558.06	1738991932	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	22	https://trade.kraken.com/markets/kraken/XBT/EUR	0.122426179623	5 minutes ago
93306	Bitstamp	4.20124886	/cdn/crypto/logos/exchanges/BSTP.png	€ 393,649.86	1738992239	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	23	https://www.bitstamp.net/markets/btc/eur	0.0644282041409	Recently
93641.25	EXMO	2.3413	/cdn/crypto/logos/exchanges/EXMO.png	€ 219,885.70	1738992207	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	24	https://exmo.com/en/trade#?pair=BTC_EUR	0.0359049795387	Recently
96276.18	EXMO	2.2941564	/cdn/crypto/logos/exchanges/EXMO.png	$ 221,528.25	1738992206	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	25	https://exmo.com/en/trade#?pair=BTC_USDT	0.0351820093967	Recently
77660	Bitstamp	2.08723874	/cdn/crypto/logos/exchanges/BSTP.png	£ 162,465.85	1738992238	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	26	https://www.bitstamp.net/markets/btc/gbp	0.0320088259736	Recently
96410	HTX	1.60976338	/cdn/crypto/logos/exchanges/HUOB.png	$ 155,571.49	1738977588	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	27	https://www.huobi.com/en-us/exchange/btc_usdt	0.0246865080173	4 hours ago
77605.5	Kraken	0.83742183	/cdn/crypto/logos/exchanges/KRKN.png	£ 65,253.48	1738991933	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	28	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0128422729558	5 minutes ago
95962.48	Upbit	0.19601226	/cdn/crypto/logos/exchanges/UPBT.png	$ 18,943.15	1738991790	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00300594378534	7 minutes ago
96326	Bitstamp	0.11565745	/cdn/crypto/logos/exchanges/BSTP.png	$ 11,181.11	1738992239	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.00177366350991	Recently
78501.73	Gemini	0.10636045	/cdn/crypto/logos/exchanges/GEMN.png	£ 8,324.28	1738972702	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	31	https://gemini.com/?symbol=BTCGBP	0.00163108947208	5 hours ago
77588	Bitfinex	0.05476498	/cdn/crypto/logos/exchanges/BFNX.png	£ 4,271.82	1738992138	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.000839847728328	Recently
93406	Bitfinex	0.04835845	/cdn/crypto/logos/exchanges/BFNX.png	€ 4,523.79	1738992231	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	33	https://www.bitfinex.com/t/BTC:EUR	0.00074160046033	Recently
93880.33	Gemini	0.0279593	/cdn/crypto/logos/exchanges/GEMN.png	€ 2,622.53	1738944234	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	34	https://gemini.com/?symbol=BTCEUR	0.000428769527363	13 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	35	https://mercatox.com/exchange/BTC/USDT	0.000343305462626	2 months ago
14620200	Kraken	0.00048536	/cdn/crypto/logos/exchanges/KRKN.png	¥ 7,107.77	1738991934	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	7.44323276337E-6	5 minutes 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	-
14656000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1738992231	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	1738992235	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Recently
98600	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1738992238	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Recently
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1738972936	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	5 hours ago
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1738992237	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Recently
97351.3	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1738992238	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Recently
99114.69	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1738992217	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	Recently
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	46	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
75580.94	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	£ 0.00000000	1738992208	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	Recently
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1738972935	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	5 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1738972921	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	5 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	-
95197.2	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1738972921	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	5 hours ago
96383	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1738972920	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	5 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1738972935	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	5 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1738991991	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Recently
	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	102302.41	-6029.09	-5.89339977426	91260	102781.65	17930.2712797	CX
4	94692.7	1580.62	1.66920998134	89713.25	109356	17651.8431448	CX
12	90957.76	5315.56	5.84398736293	88713.64	109356	17814.8721436	CX
26	55228.98	41044.34	74.3166721529	52530	109356	16165.3949683	CX
52	44345.95	51927.37	117.096082055	44335	109356	17081.5368916	CX
156	43873.1	52400.22	119.435873006	15500	109356	20639.8129365	CX
260	9818.5	86454.82	880.529816163	3596	109356	27497.8589076	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.

Just 10 Holders Control 61.3% Of Shiba Inu Supply: How This Compares With Other Altcoins

On-chain data shows Shiba Inu has a high concentration of supply on its largest holders. Here’s how Ethereum and other altcoins compare. Top...

The Bull Run, Memecoins and the Future of Crypto

The cryptocurrency market is once again in the spotlight as we witness a new bull run unfold. However, the cycle is evolving this time with unique...

There is a 'massive disconnect' between retail and pros in crypto: Bitwise CIO

Bitwise's Matt Hougan said retail crypto sentiment is “the worst it’s been in years,” amid the Crypto Fear and Greed Index falling to a “Fear”...

Bitcoin Sees Largest Exchange Withdrawals Since FTX Collapse—What’s Next?

Bitcoin’s price performance remains subdued, with the cryptocurrency trading above $97,000 at the time of writing—a roughly 6.5% decline over the...

Bitcoin Dominance 2021 Vs. 2025: Why Striking Similarities May Show If An Altcoin Season Is Possible

As expectations of an altcoin season mount, a new technical analysis of the Bitcoin Dominance (BTC.D) draws striking parallels between the 2021...

tightsnheels

2 months ago

Read Full Thread

Can you hold on to the BTC you have now. Genuinly no reason why it cannot go another 10x ( 1,000,000 $ ). Limited supply.

Read Full Thread

induna123

2 months ago

Read Full Thread

https://www.dailymail.co.uk/news/article-13226847/Inside-landfill-hiding-1-5bn-Bitcoin-council-bosses-wont-let-treasure-hunters-dig-up.html I don't know where they got the £1.5bn figure from but James Howells' missing 8000 bitcoins are now worth £645m or $816m.... https://www.dailymail.co.uk/news/article-13226847/Inside-landfill-hiding-1-5bn-Bitcoin-council-bosses-wont-let-treasure-hunters-dig-up.html I don't know where they got the £1.5bn figure from but James Howells' missing 8000 bitcoins are now worth £645m or $816m. https://www.bbc.co.uk/news/articles/c77jx4d5748o This man will be tortured for the rest of his life and he's only 39. https://www.dailymail.co.uk/news/article-14117759/threw-away-569million-Bitcoin-fortune-council-tip.html Who's to blame, Apple or the glass of lemonade? He had acquired 8,000 coins after 10 weeks of experimenting with the new cryptocurrency craze. At the time he did not realise their value, and he had to stop mining after complaints from his then partner, Hafina. He kept his laptop in their bedroom and, when it was running, the noise of its fan stopped her sleeping. Soon afterwards James knocked a glass of lemonade over his laptop and despite efforts to clean it, it never worked properly again. He sold the components for parts, keeping the hard drive and transferring all the photos and music on it to an Apple computer. The only thing he couldn't copy across was the tiny file containing the passcode to his Bitcoins because it wasn't compatible with Apple's operating system. Show more

Read Full Thread

kickingking

2 months ago

Read Full Thread

Tezos has finally started to move, if it gets to $2, I would think $3 would come quickly.

Read Full Thread

lukeisbackontrack

6 months ago

Read Full Thread

Entire Advfn world of cluless mug punters missed the boat. Love it

Read Full Thread

avc0nway

9 months ago

Read Full Thread

Re: Post 70, 5th March, see above or quote below:- Seedoftongo 5 Mar '24 - 15:05 - 70 of 76 0 0 0 Where is the Bitcoin thread ?? ************** I use this one, because of the first two charts https://uk.advfn.com/cmn/fbb/thread.php3?id=29111330 avc

Read Full Thread

yump

9 months ago

Read Full Thread

Funny all the chatter volume on a multitude of stocks, moving by a few % and hardly anything on BTC or ETFs. Think thats probably an indication of what might happen if even a small % of share buyers start to invest in ETFs. ie. Thereâ€™s a lot of yet to be involved investors. Eventually someone... Funny all the chatter volume on a multitude of stocks, moving by a few % and hardly anything on BTC or ETFs. Think thats probably an indication of what might happen if even a small % of share buyers start to invest in ETFs. ie. Thereâ€™s a lot of yet to be involved investors. Eventually someone might point out to the â€œgold is real, digital isnâ€™tâ€ crowd, that gold is just a token. More strikingly, in the store of value or appreciating value arguments, it doesnâ€™t take a genious to compare the gold price and BTC prices in say 2015 and see what they are now. â€œBoom and bustâ€ is often mentioned but if it had been a true boom and bust (eg. Dotcom boom), weâ€™d still be in the bust bit. Big peaks and troughs have been part of the journey but thereâ€™s a chance that ETFs might stabilise the asset. Show more

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1738972200	96453.88	7.82	0.01	96712.24	100235.79	95614.96	14767
1738885800	96446.06	-61.64	-0.06	96620.48	99182.15	95674.96	11432
1738799400	96507.7	-1	-1.50	97899.99	99230.49	96161.01	11252
1738713000	97980	-3	-3.52	101573.8	101812.23	96145.76	24781
1738626600	101558.92	4	4.18	97538.5	102599.85	91260	46813
1738540200	97479.77	-3	-3.32	100504.94	101459.84	96179	12010
1738453800	100827.25	-1	-1.48	102302.41	102781.65	100250	4453
1738367400	102340.79	-2	-2.47	104816.34	106090	101506	15647
1738281000	104932.5	1	1.08	103725.62	106484.77	103289.74	15128
1738194600	103815.61	2	2.63	101318.32	104829.64	101275.6	13122
1738108200	101158.38	-715.24	-0.70	102313.11	103770.85	100213.8	16900
1738021800	101873.62	-1	-1.14	104667.9	104667.9	97777	38963
1737935400	103044.94	-1	-1.74	104826.37	105478.8	102646.74	5480
1737849000	104866.41	110.63	0.11	104798.67	105294	104104	4315
1737762600	104755.78	732.4	0.70	103835.33	107200	102751.92	15095
1737676200	104023.38	223.38	0.22	103600.47	106870.87	101200.01	28380
1737589800	103800	-2	-1.99	106132.23	106431.34	103100	12345
1737503400	105909.87	3	3.72	101640.76	107291.1	100017.49	38027
1737417000	102112.69	465.72	0.46	106900	109356	99460.67	33830
1737330600	101646.97	-2	-2.57	104335.91	106314.44	99529.01	14651
1737244200	104327.96	109.59	0.11	104151.7	104933.15	102233.45	9536
1737157800	104218.37	4	4.17	99966.53	105970	99937.81	24459
1737071400	100041.71	-131.14	-0.13	100513.67	100828.44	97277.58	14267
1736985000	100172.85	3	3.75	96494.18	100716.45	96400	15780
1736898600	96550.7	2	2.38	94469.86	97353.29	94311.36	19803
1736812200	94306.94	-123.88	-0.13	94572.06	95900	89713.25	25561
1736725800	94430.82	-152.38	-0.16	94557.14	95383.84	93670.3	2684
1736639400	94583.2	-155.43	-0.16	94692.7	94983.65	93804.05	4759
1736553000	94738.63	2	2.65	92523.5	95862.92	92209.25	23788
1736466600	92289.62	-2	-2.97	94979.98	95363.26	91187	12058
1736380200	95111.55	-1	-1.83	96827.52	97254.35	92500	16512
1736293800	96888.92	-5	-5.23	102195	102735.99	96105.11	24918
1736207400	102235.95	3	3.84	98479	102500	97900	22480
1736121000	98459.92	210.42	0.21	98177.44	98814	97250	2957
1736034600	98249.5	177.6	0.18	98151.78	98761.02	97516.65	3354
1735948200	98071.9	1	1.29	96937.86	98969.92	96016.63	13906
1735861800	96821.89	2	2.53	94342.79	97776.99	94177	16559
1735775400	94435.58	1	1.17	93455.87	94960.91	92743.63	7798
1735689000	93344.69	788.73	0.85	92618.16	96148.94	91887.13	18485
1735602600	92555.96	-1	-1.18	93378.01	94910.48	91271.19	25524
1735516200	93660.99	-1	-1.59	95080.01	95149	92841.48	4522
1735429800	95171.05	865.18	0.92	94271.75	95534.17	94002.72	3724
1735343400	94305.87	-1	-1.47	95696.2	97340.47	93234.31	16367
1735257000	95712.26	-3	-3.49	99600	99887	95083.93	13269
1735170600	99173.43	634.17	0.64	98528.1	99472	97557.48	6194
1735084200	98539.26	3	4.10	94666.33	99444	93426.25	21453
1734997800	94660.41	-565.26	-0.59	95050	96430.08	92360.91	25763
1734911400	95225.67	-1	-1.93	97010.76	97387.98	94182.98	7176
1734825000	97102.83	-504.7	-0.52	97688.23	99596.57	96368	8396
1734738600	97607.53	-191.32	-0.20	97491.91	98132.47	92115.66	24493
1734652200	97798.85	-2	-2.33	100448.3	102796.22	95539.67	25338
1734565800	100135.72	-6	-5.69	106114.74	106528.13	100080	22483
1734479400	106174.47	148.89	0.14	106007.96	108388.88	105337.97	20655
1734393000	106025.58	1	1.21	104335.55	107857.79	103289.21	26004
1734306600	104755.98	3	3.32	101430.22	105100	101221.34	9508
1734220200	101394.28	103.8	0.10	101444.82	102650	100600	4945
1734133800	101290.48	1	1.27	100036	101959.13	99220.81	13792
1734047400	100018.66	-1	-1.25	101151.3	102595	99298.39	16468
1733961000	101288.17	4	4.76	96638.43	101984.98	95722.79	24042
1733874600	96686.75	-733.12	-0.75	97225.99	98338.17	94273.38	32448
1733788200	97419.87	-3	-3.63	101061.68	101116.55	94077.51	30694
1733701800	101089.15	1	1.13	99919.33	101104.53	98729.66	5379
1733615400	99957.36	8.53	0.01	99723.41	100583.27	99012.73	5600
1733529000	99948.83	2	3.01	96794.06	102104.12	96424.2	20635
1733442600	97024.94	-1	-1.93	98731.99	104000	92984.51	37845
1733356200	98930.12	2	2.98	95992.36	99260.33	94634.85	19600
1733269800	96067.41	378.96	0.40	95727.14	96310.1	93592.59	20275
1733183400	95688.45	-1	-1.67	97198.93	98200	94400.63	18859
1733097000	97313.48	814.03	0.84	96457.17	97895.9	95753.42	4930
1733010600	96499.45	-832.01	-0.85	97362.58	97400	96129.73	4304
1732924200	97331.46	1	1.75	95653.23	98750	95383.46	15897
1732837800	95657.05	-293.3	-0.31	95857.08	96676.31	94671.59	7884
1732751400	95950.35	4	4.42	91833.14	97386.06	91747.46	19183
1732665000	91892.57	-981.6	-1.06	92862.05	95004.92	90682.58	33032
1732578600	92874.17	-5	-5.15	98054.97	98999	92534.93	41048
1732492200	97918.07	287.74	0.29	97848.87	98700	95780.77	10784
1732405800	97630.33	-1	-1.40	98947.16	99044.11	97215.01	14260
1732319400	99011.56	549.76	0.56	98387.15	99860	97209.52	35291
1732233000	98461.8	4	4.53	94301.06	99073.53	94127.2	39671
1732146600	94198.37	1	2.05	92396.7	94989.99	91600	30667
1732060200	92306.09	1	1.94	90407.87	94105.84	90403.24	31897
1731973800	90545.3	744	0.83	89859.08	92674.8	89372.65	22587
1731887400	89801.3	-655.44	-0.72	90714.56	91439.82	88713.64	7938
1731801000	90456.74	-475.69	-0.52	90957.76	91820.73	90069.21	8530
1731714600	90932.43	3	4.16	87526.76	91934.62	87100.83	25653
1731628200	87296.55	-3	-3.48	90323.81	91831.25	86672.07	28220
1731541800	90446.06	2	2.68	88200.6	93495	86220.5	48559
1731455400	88086.26	-628.24	-0.71	88482.23	90100	85010	49436
1731369000	88714.5	8	10.35	80499.21	89666	80277.34	44095
1731282600	80390.19	3	4.56	76597.25	81534.28	76535.33	21073
1731196200	76887.61	335.31	0.44	76517.98	76952.67	75758.58	5926
1731109800	76552.3	548.93	0.72	75968.61	77312.18	75654.26	21473