BitcoinBTC

US$ 96,129.06

-2.84

(

0.00%

)

公式リンク

ウェブサイト

公表

銘柄コード

情報

ランク 1

コイン

マイニング可能

ウォレット

入札

US$ 96,121.53

取引所

GDAX

要求

US$ 96,121.54

最終取引時間

10:58:12

取引量 (24 時間)

$ 2,003,149,910

最終取引サイズ

0.002557

取引量/時価総額 (24 時間)

0.00%

取引価格

US$ 96,129.06

完全希薄化時価総額

US$ 2,018,710,260,000

開始日

2009/1/03

日数範囲 95,802.56-96,644.75

52 週間範囲 49,050.01-109,356.00

流通量"供給 19,823,796 / 21,000,000

94.4%

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
96130.08	Binance	5941.10175	/cdn/crypto/logos/exchanges/BINA.png	$ 571,513,154.10	1739789893	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	50.8113822956	最近
96118.2	OKX	2191.31059445	/cdn/crypto/logos/exchanges/OKEX.png	$ 210,746,560.75	1739789892	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	18.741224276	最近
96121.54	Coinbase	873.572804	/cdn/crypto/logos/exchanges/GDAX.png	US$ 84,034,519.24	1739789893	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	7.47124751854	最近
96123.99	Crypto.com	568.73669	/cdn/crypto/logos/exchanges/CRTO.png	$ 54,747,429.87	1739789863	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	4.86413103111	最近
96056.17	DigiFinex	376.5098486	/cdn/crypto/logos/exchanges/DGFX.png	$ 36,225,481.59	1739789566	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	5	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.22010742457	6 分s 前
96082.13	Crypto.com	307.37251	/cdn/crypto/logos/exchanges/CRTO.png	US$ 29,587,428.17	1739789678	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.62880906101	最近
14619557	bitFlyer	228.41049825	/cdn/crypto/logos/exchanges/BITF.png	¥ 3,344,291,850.79	1739789887	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.95348499913	最近
96276	Bitfinex	226.63775072	/cdn/crypto/logos/exchanges/BFNX.png	US$ 21,839,449.47	1739789780	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	8	https://www.bitfinex.com/t/BTC:USD	1.93832354318	最近
96129	Bitstamp	211.52972017	/cdn/crypto/logos/exchanges/BSTP.png	US$ 20,344,216.14	1739789893	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	9	https://www.bitstamp.net/markets/btc/usd	1.80911183325	最近
96086.16	LATOKEN	146.7292413	/cdn/crypto/logos/exchanges/LATK.png	$ 14,120,070.18	1739789061	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	10	https://exchange.latoken.com/exchange/BTC-USDT	1.25490454252	14 分s 前
91849	Bitvavo	112.93664786	/cdn/crypto/logos/exchanges/BITV.png	€ 10,364,760.78	1739782919	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	11	https://account.bitvavo.com/markets/BTC-EUR	0.965892763847	2 時間s 前
96143	Kraken	92.17162498	/cdn/crypto/logos/exchanges/KRKN.png	US$ 8,867,073.23	1739789870	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	12	https://trade.kraken.com/markets/kraken/XBT/USD	0.788299522672	最近
91695.37	Coinbase	80.77628364	/cdn/crypto/logos/exchanges/GDAX.png	€ 7,411,273.17	1739789893	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	13	https://pro.coinbase.com/trade/BTC-EUR	0.690840655683	最近
96114.39	LBank	56.8168	/cdn/crypto/logos/exchanges/LBNK.png	$ 5,464,468.86	1739789889	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	14	https://www.lbank.info/exchange/btc/usdt	0.485926729939	最近
91738.14	Binance	53.57574	/cdn/crypto/logos/exchanges/BINA.png	€ 4,918,111.02	1739789886	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.458207504511	最近
91702	Kraken	46.11800704	/cdn/crypto/logos/exchanges/KRKN.png	€ 4,233,339.99	1739789868	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	16	https://trade.kraken.com/markets/kraken/XBT/EUR	0.394425105818	最近
96131.34	Coinbase	38.86877267	/cdn/crypto/logos/exchanges/GDAX.png	$ 3,739,833.83	1739789892	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	17	https://pro.coinbase.com/trade/BTC-USDT	0.332425895163	最近
97225.75	EXMO	30.29458491	/cdn/crypto/logos/exchanges/EXMO.png	US$ 2,947,211.24	1739789805	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	18	https://exmo.com/en/trade#?pair=BTC_USD	0.259094996202	最近
96079.6	Kucoin	24.11217808	/cdn/crypto/logos/exchanges/KUCN.png	$ 2,320,665.92	1739789663	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	19	https://trade.kucoin.com/BTC-USDT	0.206219847759	最近
76302.68	Coinbase	22.87718363	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,748,311.19	1739789893	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	20	https://pro.coinbase.com/trade/BTC-GBP	0.195657534946	最近
96082.5	Gate.io	20.63166	/cdn/crypto/logos/exchanges/GATE.png	$ 1,985,572.52	1739789183	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	21	https://gate.io/trade/BTC_USDT	0.176452652684	12 分s 前
92816	Bitstamp	16.40588527	/cdn/crypto/logos/exchanges/BSTP.png	€ 1,524,823.80	1739705110	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	22	https://www.bitstamp.net/markets/btc/eur	0.140311636365	24 時間s 前
97574.09	Gemini	5.13102062	/cdn/crypto/logos/exchanges/GEMN.png	US$ 501,024.24	1739749852	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	23	https://gemini.com/?symbol=BTCUSD	0.04388314849	11 時間s 前
91944.28	EXMO	4.88058843	/cdn/crypto/logos/exchanges/EXMO.png	€ 448,117.07	1739789805	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	24	https://exmo.com/en/trade#?pair=BTC_EUR	0.041741322566	最近
91605	Bitfinex	4.41279688	/cdn/crypto/logos/exchanges/BFNX.png	€ 404,278.93	1739789875	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	25	https://www.bitfinex.com/t/BTC:EUR	0.0377405267066	最近
76319.4	Kraken	3.15627817	/cdn/crypto/logos/exchanges/KRKN.png	£ 241,271.70	1739789869	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0269941272639	最近
96127.72	EXMO	2.55202217	/cdn/crypto/logos/exchanges/EXMO.png	$ 245,437.67	1739789804	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	27	https://exmo.com/en/trade#?pair=BTC_USDT	0.0218262166789	最近
96002.18	Upbit	1.66687427	/cdn/crypto/logos/exchanges/UPBT.png	$ 160,249.13	1739789816	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0142559729383	最近
77324	Bitstamp	1.38908347	/cdn/crypto/logos/exchanges/BSTP.png	£ 107,457.83	1739705101	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	29	https://www.bitstamp.net/markets/btc/gbp	0.0118801619977	24 時間s 前
96124.24	HTX	0.94753271	/cdn/crypto/logos/exchanges/HUOB.png	$ 91,125.45	1739789888	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	30	https://www.huobi.com/en-us/exchange/btc_usdt	0.00810379097874	最近
76543	Bitfinex	0.54567438	/cdn/crypto/logos/exchanges/BFNX.png	£ 41,659.33	1739789807	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	31	https://www.bitfinex.com/t/BTC:GBP	0.00466689019947	最近
96095	Bitstamp	0.23920699	/cdn/crypto/logos/exchanges/BSTP.png	$ 23,026.37	1739789892	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	32	https://www.bitstamp.net/markets/btc/usdt	0.00204582219395	最近
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2,144.18	1733386286	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	33	https://mercatox.com/exchange/BTC/USDT	0.000191459585748	2 月s 前
77100	Gemini	0.01723842	/cdn/crypto/logos/exchanges/GEMN.png	£ 1,334.85	1739749474	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	34	https://gemini.com/?symbol=BTCGBP	0.000147431904999	11 時間s 前
94878.6	Gemini	0.00342471	/cdn/crypto/logos/exchanges/GEMN.png	€ 320.94	1739726362	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	35	https://gemini.com/?symbol=BTCEUR	2.9289895441E-5	18 時間s 前
14593800	Kraken	0.00143246	/cdn/crypto/logos/exchanges/KRKN.png	¥ 20,931.29	1739789869	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	1.22511405706E-5	最近
78803	EXMO	2.537E-5	/cdn/crypto/logos/exchanges/EXMO.png	£ 2.00	1739789806	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	37	https://exmo.com/en/trade#?pair=BTC_GBP	2.16977392929E-7	最近
14630000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1739789888	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	38	https://www.bitfinex.com/t/BTC:JPY	0	最近
	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	1739774385	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	4 時間s 前
95905.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1739789876	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	最近
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1739750535	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	11 時間s 前
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1739789893	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	最近
95628.4	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1739774391	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	4 時間s 前
97588.07	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1739789812	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	最近
	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	-
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1739750528	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	11 時間s 前
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1739750528	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	11 時間s 前
	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	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	50	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1739750521	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	11 時間s 前
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1739750520	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	11 時間s 前
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1739789817	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	最近
96111.64	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1739750521	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	11 時間s 前
	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	前日比	前日比 %	安値	高値	平均出来高
1	96608.61	-479.55	-0.496384328478	94066.92	98890.11	8317.73496026	CX
4	106900	-10770.94	-10.0757156221	91260	109356	15330.6498698	CX
12	98054.97	-1925.91	-1.96411257889	89713.25	109356	16206.3000518	CX
26	58898.53	37230.53	63.2113059528	52530	109356	15770.8653847	CX
52	52170.87	43958.19	84.2581118544	49050.01	109356	16771.0772198	CX
156	43912.01	52217.05	118.912912436	15500	109356	20550.4151501	CX
260	9933.5	86195.56	867.725977752	3596	109356	26015.0174005	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.

Surrey University’s Blockchain and Metaverse Academy Unveils AI-Powered Vision for the Future of Web 3.0

The Surrey Academy for Blockchain and Metaverse Applications (SABMA), a pioneering institution within the University of Surrey, proudly announces...

HTX Highlights Platform Metrics and Industry Recognition for January 2025

HTX started 2025 with a strong performance, driven by the broader crypto market’s recovery and renewed investor confidence. The exchange...

Pepedose Presale ($PEPD) Raises Over $300K in 24 Hours, Set to Transform DeFi with PEPD Token and mETH Layer 2 Blockchain

Pepedose has successfully raised over $300,000 within 24 hours, marking a milestone in its mission to transform decentralized finance (DeFi...

AI Innovation Redefined: Agentlauncher and SwissBorg Announce “$CVAI -Fair Launch”, Ushering in a New Era of Intelligent Automation

Swiss AI Innovation Unites to Bring Ready-Made AI Agents to the MassesAgentlauncher, the AI-powered launchpad that makes advanced AI agents...

Rise Surpasses $500 Million in Total Payroll Volume, Solidifying Its Leadership in Hybrid Payroll

Rise, the leading hybrid payroll and contractor payment platform is proud to announce its major milestone: surpassing $500 million in total...

weedtrader420

10時間前

スレッド全体を読む

返信

☝️😮‍💨🖕BITCOIN XRP 🐳

😒 1 🙄 1 🧐 1

スレッド全体を読む

返信

gt1217

16時間前

スレッド全体を読む

返信

Low volume take down...let's see what the week brings

👍️0

スレッド全体を読む

返信

weedtrader420

20時間前

スレッド全体を読む

返信

Can you smell what the 🪨 is cooking?

👍️0

スレッド全体を読む

返信

weedtrader420

20時間前

スレッド全体を読む

返信

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

👍️0

スレッド全体を読む

返信

abrois

2日前

スレッド全体を読む

返信

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

👍️0

スレッド全体を読む

返信

weedtrader420

2日前

スレッド全体を読む

返信

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

👍️0

スレッド全体を読む

返信

weedtrader420

2日前

スレッド全体を読む

返信

BITCOIN XRP NEW YORK,NEW YORK☝️🥳☝️

👍️0

スレッド全体を読む

返信

weedtrader420

2日前

スレッド全体を読む

返信

☝️😎☝️🏎️

👍️0

スレッド全体を読む

返信

weedtrader420

3日前

スレッド全体を読む

返信

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

スレッド全体を読む

返信

weedtrader420

3日前

スレッド全体を読む

返信

HAPPY CRYPTO VALENTINE💘 BAWITDABA

👍️0

スレッド全体を読む

返信

weedtrader420

3日前

スレッド全体を読む

返信

BITCOIN RACE🚦🏎️🏎️🏎️🏎️🏎️

👍️0

スレッド全体を読む

返信

weedtrader420

3日前

スレッド全体を読む

返信

☝️😍☝️

👍️0

スレッド全体を読む

返信

nowwhat2

4日前

スレッド全体を読む

返信

Can ya' feel it ?

👍️0

スレッド全体を読む

返信

weedtrader420

5日前

スレッド全体を読む

返信

BITCOIN said gold and silver need to crash

👍️0

スレッド全体を読む

返信

ATDS FB CULT

5日前

スレッド全体を読む

返信

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

スレッド全体を読む

返信

weedtrader420

5日前

スレッド全体を読む

返信

TSLA Leading the way back up BITCOIN XRP

👍️0

スレッド全体を読む

返信

nowwhat2

5日前

スレッド全体を読む

返信

Rates Higher For Longer FOMC

👍️0

スレッド全体を読む

返信

Strategyone

6日前

スレッド全体を読む

返信

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

スレッド全体を読む

返信

nowwhat2

6日前

スレッド全体を読む

返信

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

👍️0

スレッド全体を読む

返信

nowwhat2

7日前

スレッド全体を読む

返信

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

スレッド全体を読む

返信

weedtrader420

1週前

スレッド全体を読む

返信

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

👍️0

スレッド全体を読む

返信

nowwhat2

1週前

スレッド全体を読む

返信

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

スレッド全体を読む

返信

weedtrader420

1週前

スレッド全体を読む

返信

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

👍️0

スレッド全体を読む

返信

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739749800	96153.79	-1	-1.44	97605.31	97738.22	96057.68	2658
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