BitcoinBTC

$ 106,165.74

113.94

(

0.11%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

$ 106,165.73

Exchange

GDAX

Ask

$ 106,165.74

Last Trade Time

04:40:45

Volume (24h)

$ 3,373,994,816

Last Trade Size

0.000126

Volume/Market Cap (24h)

0.00%

Trade Price

$ 106,165.74

Fully Diluted Market Cap

$ 2,229,480,540,000

Genesis Date

1/02/2009

Days Range 105,875.00-106,865.31

52 Weeks Range 49,050.01-112,000.00

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

94.4%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
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	1	https://crypto.com/exchange/trade/BTC_USDT	43.3877855249	4 months ago
90725.33	Crypto.com	2694.66449	/cdn/crypto/logos/exchanges/CRTO.png	$ 239,593,896.36	1741219320	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	2	https://crypto.com/exchange/trade/BTC_USD	19.1809752239	4 months ago
106101.9	Binance	2604.16496	/cdn/crypto/logos/exchanges/BINA.png	$ 277,031,632.12	1750826448	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	3	https://www.binance.com/en/trade/BTC_USDT	18.5367877011	Recently
106109.9	OKX	944.39917301	/cdn/crypto/logos/exchanges/OKEX.png	$ 100,441,600.11	1750826447	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	4	https://www.okx.com/trade-spot/BTC-USDT	6.72235716402	Recently
106168.11	Coinbase	721.70164996	/cdn/crypto/logos/exchanges/GDAX.png	$ 76,797,319.10	1750826448	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	5	https://pro.coinbase.com/trade/BTC-USD	5.13716698992	Recently
106117.69	DigiFinex	240.668117	/cdn/crypto/logos/exchanges/DGFX.png	$ 25,600,896.43	1750826446	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	1.71310721854	Recently
15399100	bitFlyer	183.32611632	/cdn/crypto/logos/exchanges/BITF.png	¥ 2,829,037,807.91	1750826448	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.30493933775	Recently
106151	Bitstamp	133.39663223	/cdn/crypto/logos/exchanges/BSTP.png	$ 14,193,127.72	1750826446	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	8	https://www.bitstamp.net/markets/btc/usd	0.949534722134	Recently
106211.54	LBank	74.5936	/cdn/crypto/logos/exchanges/LBNK.png	$ 7,933,280.59	1750826431	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	9	https://www.lbank.info/exchange/btc/usdt	0.530967027165	Recently
106243.6	Kraken	63.05212326	/cdn/crypto/logos/exchanges/KRKN.png	$ 6,711,205.66	1750826084	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	0.448813282156	6 minutes ago
106274.8	Kucoin	44.4214103	/cdn/crypto/logos/exchanges/KUCN.png	$ 4,723,564.02	1750825868	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	11	https://trade.kucoin.com/BTC-USDT	0.316197424035	10 minutes ago
106213	LATOKEN	41.3602461	/cdn/crypto/logos/exchanges/LATK.png	$ 4,400,787.74	1750824559	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	12	https://exchange.latoken.com/exchange/BTC-USDT	0.294407655811	32 minutes ago
91400	Binance	37.45367	/cdn/crypto/logos/exchanges/BINA.png	€ 3,429,929.28	1750826448	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	13	https://www.binance.com/en/trade/BTC_EUR	0.266600134815	Recently
105030.2	Gemini	27.85221881	/cdn/crypto/logos/exchanges/GEMN.png	$ 2,931,203.35	1750808805	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	14	https://gemini.com/?symbol=BTCUSD	0.198255746089	5 hours ago
106091.72	Coinbase	24.29360375	/cdn/crypto/logos/exchanges/GDAX.png	$ 2,582,514.12	1750826447	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	15	https://pro.coinbase.com/trade/BTC-USDT	0.172925057408	Recently
91468.7	Kraken	23.38552827	/cdn/crypto/logos/exchanges/KRKN.png	€ 2,143,282.38	1750826082	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	16	https://trade.kraken.com/markets/kraken/XBT/EUR	0.166461257054	6 minutes ago
91407.35	Coinbase	18.34818431	/cdn/crypto/logos/exchanges/GDAX.png	€ 1,680,704.49	1750826448	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	17	https://pro.coinbase.com/trade/BTC-EUR	0.130604782139	Recently
91408	Bitvavo	17.92621196	/cdn/crypto/logos/exchanges/BITV.png	€ 1,641,772.08	1750826449	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	18	https://account.bitvavo.com/markets/BTC-EUR	0.127601127613	Recently
77983.84	Coinbase	16.82613047	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,313,510.61	1750826448	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	19	https://pro.coinbase.com/trade/BTC-GBP	0.1197706033	Recently
106026.78	EXMO	10.54192056	/cdn/crypto/logos/exchanges/EXMO.png	$ 1,120,626.73	1750826345	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	20	https://exmo.com/en/trade#?pair=BTC_USDT	0.0750387730362	Recently
106180	Bitfinex	8.79243651	/cdn/crypto/logos/exchanges/BFNX.png	$ 935,878.98	1750826377	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	21	https://www.bitfinex.com/t/BTC:USD	0.0625857161372	Recently
106198.2	Gate.io	5.33117	/cdn/crypto/logos/exchanges/GATE.png	$ 566,831.09	1750825201	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	22	https://gate.io/trade/BTC_USDT	0.0379479672011	21 minutes ago
91396	Bitstamp	4.87770845	/cdn/crypto/logos/exchanges/BSTP.png	€ 445,984.90	1750826448	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	23	https://www.bitstamp.net/markets/btc/eur	0.0347201684203	Recently
108262.97	EXMO	3.71873381	/cdn/crypto/logos/exchanges/EXMO.png	$ 401,970.09	1750826345	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	24	https://exmo.com/en/trade#?pair=BTC_USD	0.0264704349423	Recently
91463.57	EXMO	1.89701257	/cdn/crypto/logos/exchanges/EXMO.png	€ 173,732.63	1750826346	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	25	https://exmo.com/en/trade#?pair=BTC_EUR	0.0135031842516	Recently
106099	HTX	1.80054231	/cdn/crypto/logos/exchanges/HUOB.png	$ 191,609.18	1750826427	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	26	https://www.huobi.com/en-us/exchange/btc_usdt	0.0128164962896	Recently
78036	Kraken	1.74788534	/cdn/crypto/logos/exchanges/KRKN.png	£ 136,486.56	1750826082	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	27	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0124416770716	6 minutes ago
77958	Bitstamp	0.68110492	/cdn/crypto/logos/exchanges/BSTP.png	£ 53,263.48	1750826448	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	28	https://www.bitstamp.net/markets/btc/gbp	0.00484819414212	Recently
90728.52	Gemini	0.57751857	/cdn/crypto/logos/exchanges/GEMN.png	€ 52,355.28	1750806561	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	29	https://gemini.com/?symbol=BTCEUR	0.00411085291829	6 hours ago
91490	Bitfinex	0.44929935	/cdn/crypto/logos/exchanges/BFNX.png	€ 41,133.73	1750826433	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	30	https://www.bitfinex.com/t/BTC:EUR	0.00319817169538	Recently
77438.33	Gemini	0.30272982	/cdn/crypto/logos/exchanges/GEMN.png	£ 23,526.41	1750809167	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	31	https://gemini.com/?symbol=BTCGBP	0.0021548705594	5 hours ago
79467.15	EXMO	0.2695	/cdn/crypto/logos/exchanges/EXMO.png	£ 21,398.32	1750826346	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	32	https://exmo.com/en/trade#?pair=BTC_GBP	0.00191833634281	Recently
106014.98	Upbit	0.26907976	/cdn/crypto/logos/exchanges/UPBT.png	$ 28,590.89	1750826281	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	33	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00191534501938	Recently
106227	Bitstamp	0.1274214	/cdn/crypto/logos/exchanges/BSTP.png	$ 13,595.79	1750826448	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	34	https://www.bitstamp.net/markets/btc/usdt	0.000907002235517	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	35	https://mercatox.com/exchange/BTC/USDT	0.000159348903913	7 months ago
78220	Bitfinex	0.00049	/cdn/crypto/logos/exchanges/BFNX.png	£ 38.33	1750826411	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	36	https://www.bitfinex.com/t/BTC:GBP	3.48788425965E-6	Recently
15433700	Kraken	0.00028	/cdn/crypto/logos/exchanges/KRKN.png	¥ 4,311.71	1750826083	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	1.9930767198E-6	6 minutes ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1750809737	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	38	https://www.huobi.com/en-us/exchange/btc_gbp	0	5 hours ago
	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	-
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1750809727	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	40	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	5 hours ago
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1750809737	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	41	https://www.huobi.com/en-us/exchange/btc_eur	0	5 hours ago
80581.5	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1750826448	BTC/GBP	https://cex.io/btc-gbp	GBP	42	https://cex.io/btc-gbp	0	Recently
106006.72	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	$ 0.00000000	1750826428	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	43	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	44	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
15220000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1750826446	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	45	https://www.bitfinex.com/t/BTC:JPY	0	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	46	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	47	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
101138.9	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1750826443	BTC/USD	https://cex.io/btc-usd	USD	48	https://cex.io/btc-usd	0	Recently
87000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1750826445	BTC/EUR	https://cex.io/btc-eur	EUR	49	https://cex.io/btc-eur	0	Recently
105892.37	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	$ 0.00000000	1750809721	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	50	https://hitbtc.com/BTC-to-USD	0	5 hours ago
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1740787320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	4 months ago
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1750809738	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	52	https://www.binance.com/en/trade/BTC_GBP	0	5 hours ago
103300	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1750826448	BTC/USDT	https://cex.io/btc-usdt	USDT	53	https://cex.io/btc-usdt	0	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	54	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
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	4 months ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	104601.25	1564.49	1.49567046283	98225.01	106553.86	6919.57835367	CX
4	108939.81	-2774.07	-2.5464244889	98225.01	110651.12	7403.08795212	CX
12	85144.04	21021.7	24.6895731046	74553.01	112000	8651.82518073	CX
26	98528.1	7637.64	7.75173782911	74553.01	112000	11823.6687275	CX
52	60262.26	45903.48	76.1728484793	49050.01	112000	14045.2021985	CX
156	21233.25	84932.49	399.997598107	15500	112000	18883.1522664	CX
260	9272.2	96893.54	1044.98975432	8815.01	112000	20624.4327184	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.

Two thirds of fintech use IFCs as cross-border growth tops agenda

Tortola, British Virgin Islands, June 24th, 2025, ChainwireAccess to international markets is a key priority for a third of executives when...

UvsBit Trading Center Launches Smart Account Tiering System to Personalize User Experience

Denver, United States, June 24th, 2025, ChainwireUvsBit Trading Center has officially rolled out its new Smart Account Tiering System, a...

Stably Introduces Stablecoin Development & Advisory Services for Institutions & Enterprises

Seattle, United States / Washington, June 24th, 2025, ChainwireStably—a Seattle-based pioneer in stablecoin and decentralized finance (DeFi...

Byreal Signals Dawn of Onchain Capital Markets with Bold Debut at Solana APEX

BUDAPEST, Hungary, June 24th, 2025, ChainwireAt one of the most anticipated fireside sessions of Solana APEX, three industry...

Bitget Lists Humanity Protocol (H) for Spot Trading

Victoria, Seychelles, June 24th, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, has announced the listing of...

ap17

54 minutes ago

Read Full Thread

LMFAO!! That didn't age well, you once again showed you're stupidity to the world. You're POS cbd play will file BK soon. Cease fire it is. That's fake news

👍️0

Read Full Thread

Dire Wolf of Wall St.

11 hours ago

Read Full Thread

Mark your calendar, we begin trading on Friday 6/27 at 10am EST at $.0001 opening price https://officialcharitycoin.com

👍️0

Read Full Thread

FinNewsNow

12 hours ago

Read Full Thread

Gold vs Bitcoin in 2025: How Smart Investors Are Hedging Against Chaos “If I had to pick one word to describe 2025, it would be instability. President Trump’s second term and first year in office has been marked by extreme volatility at home and abroad, and the markets reflect it. That being said,... Gold vs Bitcoin in 2025: How Smart Investors Are Hedging Against Chaos “If I had to pick one word to describe 2025, it would be instability. President Trump’s second term and first year in office has been marked by extreme volatility at home and abroad, and the markets reflect it. That being said, turmoil also creates opportunities for investors to thrive, and two assets have performed incredibly in 2025. Both physical GOLD, and its more volatile digital counterpart Bitcoin (BTC), have hit new all-time-highs. Is Bitcoin finally living up to its digital gold nickname? Or is something else going on here? Let’s find out…” Read NOW: https://bit.ly/FNNBitcoinVSGold2025 $BTC $GBTC $GLD $IAU $B $MSTR Show more

👍️0

Read Full Thread

DarthYoda

23 hours ago

Read Full Thread

Don't worry. It will last "forever"🙄... https://www.nbcnewyork.com/news/national-international/trump-says-he-expects-his-announced-israel-iran-ceasefire-will-last-forever/6313182/

🤣 1

Read Full Thread

weedtrader420

23 hours ago

Read Full Thread

I only buy BITCOIN I don’t sell ⭕️⭕️⭕️ ✍️😎

👍️0

Read Full Thread

MasterBlastr

23 hours ago

Read Full Thread

I'm sure Putin, Xi, and the rest of the clan, and everyone's cat is gonna get dragged in. Thanks a lot, Unca Donald.

👍️0

Read Full Thread

MasterBlastr

23 hours ago

Read Full Thread

And now they are working on a scaled-in cease-fire. That's pretty funny, I never heard of that.

👍️0

Read Full Thread

DarthYoda

1 day ago

Read Full Thread

That's fake news from a compulsively lying fake president who works for Israel not America... https://www.financialexpress.com/world-news/liar-trump-speaks-of-ceasefire-tehran-media-rejects-trumps-peace-proclamation-key-developments-so-far/3890604/

🤣 1

Read Full Thread

MasterBlastr

1 day ago

Read Full Thread

Hope you did - or did you sell the bottom.

👍️0

Read Full Thread

ap17

1 day ago

Read Full Thread

Total CEASEFIRE agreement, middle East in 6 hours!! Crypto likes it, as usual the chart Imbecile was a 100% Swing and Yet ANOTHER miss.....not even close. OUCH!!🏦🤑

👍 1

Read Full Thread

Strategyone

1 day ago

Read Full Thread

pretty decent showing considering world events. In the long run, I expect bitcoin to be more stable when these types of events occur.

👍️ 1

Read Full Thread

abrois

1 day ago

Read Full Thread

bouncing back ,

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

😂🤣😂😅

👍️0

Read Full Thread

abrois

2 days ago

Read Full Thread

awfully nice of the U_ , to come to the aid of that tiny little peaceful god's chosen,, especially being surrounded by all those icky big bad meanies,,

👍️ 1 😈 1

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

FISERV FI Just started stable coin for banks🤔

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

A weekend US Bombing of Iran ?...... 3 days prior to : https://investorshub.advfn.com/boards/read_msg.aspx?message_id=176340514 THIS IS THAT LINE We knew that the odds of it revisiting 100k were running extremely high .

👍️0

Read Full Thread

MasterBlastr

2 days ago

Read Full Thread

You might need to ride it down before it comes up.

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN XRP FIGHT THE GOOD FIGHT 🟢SRM🥳

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN Triumph, Magic Powers $131,420 TARGET 😱

👍️0

Read Full Thread

Moonboy1

2 days ago

Read Full Thread

haha. thanks for the laughs buddy.

👍️0

Read Full Thread

MasterBlastr

2 days ago

Read Full Thread

85 before 131 - people cashing in play money.

👍️0

Read Full Thread

gt1217

2 days ago

Read Full Thread

No I think the target was hit, and that weeds target is next

👍️0

Read Full Thread

MasterBlastr

2 days ago

Read Full Thread

It ain't the chart.

👍️ 1 💯 1

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
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
1744674600	84543.21	969.34	1.16	84151.34	85818.06	83695.57	9208
1744588200	83573.87	-1	-2.06	85280.32	86092.99	83010	5418
1744501800	85330.07	1	2.35	83298.26	85909.97	82765.26	5434
1744415400	83370.84	3	4.68	79475.01	84299	78919.94	12608
1744329000	79643.78	-2	-3.61	82524.14	82730.93	78387.24	13503
1744242600	82628.73	6	8.16	76100	83583.35	74553.01	25482
1744156200	76392.01	-2	-2.60	79288	80841.99	76172.01	3208
1744069800	78431.85	0	0.00	78431.85	78431.85	78431.85	0
1743983400	78431.85	-4	-5.57	83838.15	83838.15	77066.11	2410
1743897000	83062.32	-770.94	-0.92	83760	84233.99	82348.1	1110
1743810600	83833.26	594.23	0.71	83245.65	84720.67	81643.54	17346
1743724200	83239.03	707.81	0.86	82360	83953.45	81177.7	14200
1743637800	82531.22	-2	-3.08	85144.04	88358	82283.01	20006
1743551400	85158.12	2	3.36	82474.45	85566.53	82403.32	11235
1743465000	82392.31	119.16	0.14	82373.72	83920.8	81265.16	7514
1743378600	82273.15	-235.1	-0.28	82577.93	83508.98	81538.88	3574
1743292200	82508.25	-1	-2.17	84429.67	84584.13	81608.99	4285
1743205800	84334.72	-2	-3.26	87140.44	87498.15	83533.4	12007
1743119400	87178.57	308.26	0.35	86917.9	87790.12	85784	8483
1743033000	86870.31	-538.58	-0.62	87357.01	88304.1	85850	8894
1742946600	87408.89	150.41	0.17	87346.69	88584.34	86321.97	12781