BitcoinBTC

eToro

•

Achetez des cryptos avec une plateforme fiable et conviviale

Achetez plus de 100 cryptomonnaies avec des frais fixes, unifiés et transparents sur une plateforme hautement sécurisée, proposée par une entreprise multi-régulée. L'investissement dans les cryptoactifs est proposé par eToro (Europe) Ltd en tant que prestataire de services d'actifs numériques, enregistré auprès de l'AMF.

L'investissement dans les cryptoactifs est très volatile. Pas de protection du consommateur.

Achetez maintenant

US$ 76 987,63

-1 486,05

(

-1,89%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 76 987,62

Échange

BSTP

Demande

US$ 76 987,63

Heure dernière transaction

01:15:00

Volume (24h)

$ 7 922 451 122

Dernière taille de transaction

0,00077

Volume/Capitalisation boursière (24h)

0,01%

Prix transaction

US$ 77 100,00

Capitalisation boursière diluée

US$ 1 616 740 230 000

Date de Genèse

03/1/2009

Plage de jours 76 728,25-79 196,65

Plage de 52 semaines 49 050,01-109 356,00

Approvisionnement en circulation 19 823 796 / 21 000 000

94.4%

#	Exchange	Pair	Prix	Volume	Prix x Volume	Volume (%)	Mise à jour
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	29.5291309666	5 jours il y a
77140.37	Binance	5982.52531	/cdn/crypto/logos/exchanges/BINA.png	$ 463 224 159,26	1741655735	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	2	https://www.binance.com/en/trade/BTC_USDT	28.9823576195	Récemment
90725.33	Crypto.com	2694.66449	/cdn/crypto/logos/exchanges/CRTO.png	US$ 239 593 896,36	1741219320	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	3	https://crypto.com/exchange/trade/BTC_USD	13.0543083175	5 jours il y a
77154.6	OKX	2203.46661001	/cdn/crypto/logos/exchanges/OKEX.png	$ 170 331 180,10	1741655735	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	4	https://www.okx.com/trade-spot/BTC-USDT	10.6746990585	Récemment
76991.28	Coinbase	1598.31042768	/cdn/crypto/logos/exchanges/GDAX.png	US$ 123 828 076,03	1741655735	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	5	https://pro.coinbase.com/trade/BTC-USD	7.74301854178	Récemment
82085	Bitstamp	500.81824497	/cdn/crypto/logos/exchanges/BSTP.png	US$ 40 906 442,83	1741591897	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	6	https://www.bitstamp.net/markets/btc/usd	2.42621513925	18 heures il y a
77444	Bitfinex	364.796201	/cdn/crypto/logos/exchanges/BFNX.png	US$ 28 282 516,68	1741655733	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	7	https://www.bitfinex.com/t/BTC:USD	1.76725603449	Récemment
77297.16	DigiFinex	195.4864019	/cdn/crypto/logos/exchanges/DGFX.png	$ 15 109 738,05	1741655586	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	8	https://www.digifinex.com/en-ww/trade/USDT/BTC	0.947034323473	Récemment
71103	Bitvavo	179.78720435	/cdn/crypto/logos/exchanges/BITV.png	€ 12 828 394,17	1741655735	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	9	https://account.bitvavo.com/markets/BTC-EUR	0.870979524846	Récemment
82116.67	Gemini	164.17537589	/cdn/crypto/logos/exchanges/GEMN.png	US$ 13 410 591,66	1741650812	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	10	https://gemini.com/?symbol=BTCUSD	0.795347985976	1 heure il y a
77018.7	Kraken	157.93746196	/cdn/crypto/logos/exchanges/KRKN.png	US$ 12 217 583,59	1741655396	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	11	https://trade.kraken.com/markets/kraken/XBT/USD	0.7651283976	6 minutes il y a
11343364	bitFlyer	118.76237389	/cdn/crypto/logos/exchanges/BITF.png	¥ 1 353 063 172,27	1741655732	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	12	https://cryptowat.ch/markets/bitflyer/BTC/JPY	0.575344593372	Récemment
77355.73	LBank	80.9833	/cdn/crypto/logos/exchanges/LBNK.png	$ 6 265 332,45	1741655730	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	13	https://www.lbank.info/exchange/btc/usdt	0.392323783049	Récemment
76996.82	Coinbase	78.43398458	/cdn/crypto/logos/exchanges/GDAX.png	$ 6 076 589,08	1741655735	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	14	https://pro.coinbase.com/trade/BTC-USDT	0.379973618636	Récemment
70945.42	Coinbase	46.04132902	/cdn/crypto/logos/exchanges/GDAX.png	€ 3 287 351,47	1741655735	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	15	https://pro.coinbase.com/trade/BTC-EUR	0.223047324297	Récemment
71017.3	Kraken	37.48786199	/cdn/crypto/logos/exchanges/KRKN.png	€ 2 669 566,86	1741655393	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	16	https://trade.kraken.com/markets/kraken/XBT/EUR	0.181610033604	6 minutes il y a
71130.15	Binance	34.73591	/cdn/crypto/logos/exchanges/BINA.png	€ 2 487 518,11	1741655735	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	17	https://www.binance.com/en/trade/BTC_EUR	0.168278195861	Récemment
59774.46	Coinbase	34.40675034	/cdn/crypto/logos/exchanges/GDAX.png	£ 2 067 488,00	1741655735	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	18	https://pro.coinbase.com/trade/BTC-GBP	0.166683581131	Récemment
71066	Bitstamp	31.8945155	/cdn/crypto/logos/exchanges/BSTP.png	€ 2 272 810,81	1741655735	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	19	https://www.bitstamp.net/markets/btc/eur	0.154513053673	Récemment
77165.05	HTX	9.14833849	/cdn/crypto/logos/exchanges/HUOB.png	$ 716 185,43	1741655735	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	20	https://www.huobi.com/en-us/exchange/btc_usdt	0.0443191468489	Récemment
77081.15	EXMO	8.04786212	/cdn/crypto/logos/exchanges/EXMO.png	$ 623 548,79	1741655673	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	21	https://exmo.com/en/trade#?pair=BTC_USDT	0.0389878865442	Récemment
59782.7	Kraken	5.49015162	/cdn/crypto/logos/exchanges/KRKN.png	£ 328 891,94	1741655394	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	22	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0265970521462	6 minutes il y a
77458.8	Gate.io	4.44119	/cdn/crypto/logos/exchanges/GATE.png	$ 345 511,78	1741654762	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	23	https://gate.io/trade/BTC_USDT	0.0215153551663	16 minutes il y a
77222	Bitstamp	3.8252631	/cdn/crypto/logos/exchanges/BSTP.png	$ 296 801,10	1741655735	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	24	https://www.bitstamp.net/markets/btc/usdt	0.0185314958831	Récemment
79311.36	EXMO	3.43176764	/cdn/crypto/logos/exchanges/EXMO.png	US$ 274 056,78	1741655673	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	25	https://exmo.com/en/trade#?pair=BTC_USD	0.0166252062224	Récemment
77200	Kucoin	2.65356977	/cdn/crypto/logos/exchanges/KUCN.png	$ 206 408,05	1741655050	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	26	https://trade.kucoin.com/BTC-USDT	0.0128552248519	12 minutes il y a
77186.9	Upbit	1.46943708	/cdn/crypto/logos/exchanges/UPBT.png	$ 113 774,99	1741655403	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	27	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00711869131263	6 minutes il y a
63657	Bitstamp	1.00874818	/cdn/crypto/logos/exchanges/BSTP.png	£ 63 923,11	1741591896	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	28	https://www.bitstamp.net/markets/btc/gbp	0.00488688287735	18 heures il y a
70843	Bitfinex	0.9367512	/cdn/crypto/logos/exchanges/BFNX.png	€ 66 559,56	1741655733	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	29	https://www.bitfinex.com/t/BTC:EUR	0.00453809334221	Récemment
71001.15	EXMO	0.75759178	/cdn/crypto/logos/exchanges/EXMO.png	€ 54 144,77	1741655674	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	30	https://exmo.com/en/trade#?pair=BTC_EUR	0.00367015512009	Récemment
75325.62	Gemini	0.3035289	/cdn/crypto/logos/exchanges/GEMN.png	€ 22 850,38	1741635160	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	31	https://gemini.com/?symbol=BTCEUR	0.00147044645393	6 heures il y a
62475.44	Gemini	0.23358153	/cdn/crypto/logos/exchanges/GEMN.png	£ 14 825,66	1741635623	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	32	https://gemini.com/?symbol=BTCGBP	0.00113158625914	6 heures il y a
61752.92	EXMO	0.0717	/cdn/crypto/logos/exchanges/EXMO.png	£ 4 443,66	1741655675	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.000347350814855	Récemment
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	34	https://mercatox.com/exchange/BTC/USDT	0.000108450675601	3 moiss il y a
59990	Bitfinex	0.00611465	/cdn/crypto/logos/exchanges/BFNX.png	£ 370,90	1741655733	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	35	https://www.bitfinex.com/t/BTC:GBP	2.9622435984E-5	Récemment
11334900	Kraken	0.0035628	/cdn/crypto/logos/exchanges/KRKN.png	¥ 40 605,35	1741655395	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	1.72599927917E-5	6 minutes il y a
	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	-
12276000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0,00000000	1741655732	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	38	https://www.bitfinex.com/t/BTC:JPY	0	Récemment
	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	-
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1741655704	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Récemment
79943	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1741655705	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Récemment
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1741651346	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	1 heure il y a
81000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1741655705	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Récemment
88000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1741655705	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Récemment
82730.14	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1741655732	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	Récemment
	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	1741651331	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	1 heure il y a
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1741651331	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	1 heure il y a
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1740787320	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	10 jours il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	50	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740787320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	10 jours il y a
78876.19	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1741651320	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	1 heure il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1741655690	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
86509.72	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0,00000000	1741566956	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	54	https://exchange.latoken.com/exchange/BTC-USDT	0	1 jour il y a
	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	Variation	Variation %	Bas	Haut	Moyenne Vol. Quot.
1	85962.52	-8974.89	-10.4404687066	77389	92817.29	20548.6114053	CX
4	97446.75	-20459.12	-20.9951794185	77389	99517.52	16423.9896999	CX
12	106007.96	-29020.33	-27.3756140577	77389	109356	16214.8396957	CX
26	57623.15	19364.48	33.6053825589	55534.41	109356	16605.7833277	CX
52	68942.59	8045.04	11.669187363	49050.01	109356	16423.0496912	CX
156	39336.13	37651.5	95.7173468768	15500	109356	20402.7454986	CX
260	7881.5	69106.13	876.814438876	3596	109356	22370.1921847	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.

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1741650600	78873.61	-1	-1.98	80737.68	84033.66	77389	24203
1741564200	80469.66	-5	-6.54	86103.61	86480	80000	9926
1741477800	86097.31	-623.54	-0.72	86641.06	86863.38	85200	3859
1741391400	86720.85	-3	-3.68	89985.78	91280	84608.27	46193
1741305000	90032.21	-753.76	-0.83	90735.07	92817.29	87790.5	16395
1741218600	90785.97	3	3.93	87119.03	91000	86329.22	17630
1741132200	87352.61	986.7	1.14	85962.52	88977.27	81532.38	25632
1741045800	86365.91	-7	-8.36	94069.39	94227.26	85007.01	42378
1740959400	94243.23	8	9.77	86000.98	95128.88	85003.35	19021
1740873000	85856.05	1	1.65	84210.01	86534.96	83772.54	8632
1740786600	84458.72	-142.38	-0.17	84700.43	85116.19	78167.81	32591
1740700200	84601.1	769.61	0.92	84361.45	86993.87	82554.11	19842
1740613800	83831.49	-4	-5.54	88488.4	89305.68	82111.12	24894
1740527400	88744.25	-2	-3.20	91893.3	92549.99	85836.18	32886
1740441000	91678.96	-4	-4.63	96273.16	96515.41	91575	16002
1740354600	96134.02	-470.07	-0.49	96522.52	96679.93	95243.91	4345
1740268200	96604.09	435.59	0.45	96029.3	96982.52	95767.95	8216
1740181800	96168.5	-2	-2.29	98315	99517.52	94721.92	20704
1740095400	98426.8	1	1.87	96618.64	98768.54	96419.07	12598
1740009000	96616.59	1	1.32	95528.9	96880	95000.01	8637
1739922600	95355.09	-420.13	-0.44	95862.38	96730	93333	13331
1739836200	95775.22	-378.57	-0.39	96144.1	97050.64	95200	5177
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