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$ 90 286,03

-3 960,00

(

-4,20%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 90 286,03

Échange

GDAX

Demande

US$ 90 286,04

Heure dernière transaction

16:30:58

Volume (24h)

$ 11 433 331 615

Dernière taille de transaction

0,00456

Volume/Capitalisation boursière (24h)

0,01%

Prix transaction

US$ 90 286,03

Capitalisation boursière diluée

US$ 1 896 006 630 000

Date de Genèse

03/1/2009

Plage de jours 89 038,66-94 227,26

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
90377.75	Binance	34003.63757	/cdn/crypto/logos/exchanges/BINA.png	$ 3 123 691 214,42	1741019462	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	44.6617485651	Récemment
90373.9	OKX	13370.8572278	/cdn/crypto/logos/exchanges/OKEX.png	$ 1 228 623 051,29	1741019463	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	17.5618229779	Récemment
90312.48	Coinbase	11360.1977242	/cdn/crypto/logos/exchanges/GDAX.png	US$ 1 043 429 158,78	1741019463	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	14.9209417187	Récemment
90372.47	Crypto.com	4866.09098	/cdn/crypto/logos/exchanges/CRTO.png	$ 445 496 486,19	1741019463	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	6.39132008734	Récemment
90402	Crypto.com	2637.60501	/cdn/crypto/logos/exchanges/CRTO.png	US$ 241 546 370,16	1741018800	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	3.4643367648	11 minutes il y a
90333	Bitstamp	1917.89535585	/cdn/crypto/logos/exchanges/BSTP.png	US$ 176 009 716,00	1741019463	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	6	https://www.bitstamp.net/markets/btc/usd	2.51904108732	Récemment
90538.46	DigiFinex	1491.9664882	/cdn/crypto/logos/exchanges/DGFX.png	$ 137 380 578,79	1741019073	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	7	https://www.digifinex.com/en-ww/trade/USDT/BTC	1.95960893967	7 minutes il y a
13589599	bitFlyer	1163.41833731	/cdn/crypto/logos/exchanges/BITF.png	¥ 16 169 957 211,34	1741019462	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	8	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.52808055168	Récemment
86030	Bitvavo	945.11072405	/cdn/crypto/logos/exchanges/BITV.png	€ 83 112 919,26	1741019463	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	9	https://account.bitvavo.com/markets/BTC-EUR	1.24134653055	Récemment
90376.84	Coinbase	684.93823522	/cdn/crypto/logos/exchanges/GDAX.png	$ 62 863 728,96	1741019463	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	10	https://pro.coinbase.com/trade/BTC-USDT	0.899625493921	Récemment
90204.7	Kraken	674.49634968	/cdn/crypto/logos/exchanges/KRKN.png	US$ 62 095 464,66	1741019381	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	11	https://trade.kraken.com/markets/kraken/XBT/USD	0.88591070045	Récemment
86042.26	Coinbase	527.96692909	/cdn/crypto/logos/exchanges/GDAX.png	€ 46 431 660,86	1741019463	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	12	https://pro.coinbase.com/trade/BTC-EUR	0.693453051579	Récemment
86087.48	Binance	458.05047	/cdn/crypto/logos/exchanges/BINA.png	€ 40 230 613,05	1741019462	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	13	https://www.binance.com/en/trade/BTC_EUR	0.601621955273	Récemment
90586	Bitfinex	402.73187333	/cdn/crypto/logos/exchanges/BFNX.png	US$ 37 092 403,30	1741019462	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	14	https://www.bitfinex.com/t/BTC:USD	0.528964280036	Récemment
85995.7	Kraken	319.05906529	/cdn/crypto/logos/exchanges/KRKN.png	€ 28 012 855,58	1741019379	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	15	https://trade.kraken.com/markets/kraken/XBT/EUR	0.419065040382	Récemment
90465.87	LATOKEN	290.4459738	/cdn/crypto/logos/exchanges/LATK.png	$ 26 859 045,16	1741018840	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	16	https://exchange.latoken.com/exchange/BTC-USDT	0.381483452378	10 minutes il y a
86056	Bitstamp	249.33279751	/cdn/crypto/logos/exchanges/BSTP.png	€ 21 960 680,61	1741019463	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	17	https://www.bitstamp.net/markets/btc/eur	0.327483749011	Récemment
71048.67	Coinbase	224.67773707	/cdn/crypto/logos/exchanges/GDAX.png	£ 16 406 917,13	1741019463	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	18	https://pro.coinbase.com/trade/BTC-GBP	0.29510079857	Récemment
92463.31	LBank	180.0722	/cdn/crypto/logos/exchanges/LBNK.png	$ 16 728 909,93	1741014588	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	19	https://www.lbank.info/exchange/btc/usdt	0.236514087748	1 heure il y a
90290.67	HTX	82.12515009	/cdn/crypto/logos/exchanges/HUOB.png	$ 7 591 425,78	1741019463	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	20	https://www.huobi.com/en-us/exchange/btc_usdt	0.107866483303	Récemment
90513.3	Kucoin	55.20918245	/cdn/crypto/logos/exchanges/KUCN.png	$ 5 112 864,12	1741019054	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	21	https://trade.kucoin.com/BTC-USDT	0.0725139661894	7 minutes il y a
92003.06	EXMO	45.86545732	/cdn/crypto/logos/exchanges/EXMO.png	US$ 4 303 147,31	1741019452	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	22	https://exmo.com/en/trade#?pair=BTC_USD	0.0602415408773	Récemment
71000.1	Kraken	31.96726133	/cdn/crypto/logos/exchanges/KRKN.png	£ 2 321 559,74	1741019379	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	23	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0419870899076	Récemment
71002	Bitstamp	30.91182619	/cdn/crypto/logos/exchanges/BSTP.png	£ 2 252 695,43	1741019463	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	24	https://www.bitstamp.net/markets/btc/gbp	0.040600838841	Récemment
90422.5	Gate.io	30.56841	/cdn/crypto/logos/exchanges/GATE.png	$ 2 819 853,32	1741019203	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	25	https://gate.io/trade/BTC_USDT	0.0401497821709	Récemment
90248.71	EXMO	29.53121428	/cdn/crypto/logos/exchanges/EXMO.png	$ 2 717 003,54	1741019452	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	26	https://exmo.com/en/trade#?pair=BTC_USDT	0.038787487494	Récemment
85898.76	Gemini	20.1724704	/cdn/crypto/logos/exchanges/GEMN.png	US$ 1 733 897,42	1740959843	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	27	https://gemini.com/?symbol=BTCUSD	0.0264953359501	17 heures il y a
85997	Bitfinex	15.31167465	/cdn/crypto/logos/exchanges/BFNX.png	€ 1 366 301,27	1741019461	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	28	https://www.bitfinex.com/t/BTC:EUR	0.0201109708313	Récemment
86160.39	EXMO	7.44387465	/cdn/crypto/logos/exchanges/EXMO.png	€ 658 651,15	1741019453	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	29	https://exmo.com/en/trade#?pair=BTC_EUR	0.00977708509227	Récemment
93784.36	bitFlyer	6.98945559	/cdn/crypto/logos/exchanges/BITF.png	US$ 655 501,62	1741019452	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	30	https://cryptowat.ch/markets/bitflyer/BTC/USD	0.0091802327773	Récemment
89764	Bitstamp	5.37557029	/cdn/crypto/logos/exchanges/BSTP.png	$ 490 963,87	1741019463	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	31	https://www.bitstamp.net/markets/btc/usdt	0.00706049075461	Récemment
90464.45	Upbit	2.99128129	/cdn/crypto/logos/exchanges/UPBT.png	$ 275 687,58	1741019355	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	32	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0039288694507	Récemment
73460.47	EXMO	0.93951929	/cdn/crypto/logos/exchanges/EXMO.png	£ 70 717,85	1741019454	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.00123400251563	Récemment
71148	Bitfinex	0.71563107	/cdn/crypto/logos/exchanges/BFNX.png	£ 52 391,75	1741019462	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	34	https://www.bitfinex.com/t/BTC:GBP	0.000939938700615	Récemment
13600000	Bitfinex	0.54016244	/cdn/crypto/logos/exchanges/BFNX.png	¥ 7 249 611,93	1741019463	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	35	https://www.bitfinex.com/t/BTC:JPY	0.000709471127315	Récemment
13601800	Kraken	0.30992439	/cdn/crypto/logos/exchanges/KRKN.png	¥ 4 359 051,45	1741019380	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	0.000407067189558	Récemment
91957.1	CEX.IO	0.2095	/cdn/crypto/logos/exchanges/CXIO.png	$ 19 265,01	1741013132	BTC/USDT	https://cex.io/btc-usdt	USDT	37	https://cex.io/btc-usdt	0.000275165746757	2 heures il y a
70603.65	Gemini	0.17478839	/cdn/crypto/logos/exchanges/GEMN.png	£ 12 085,93	1740958594	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	38	https://gemini.com/?symbol=BTCGBP	0.000229574118657	17 heures il y a
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386286	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	39	https://mercatox.com/exchange/BTC/USDT	2.9403121543E-5	3 moiss il y a
89899	CEX.IO	0.0035	/cdn/crypto/logos/exchanges/CXIO.png	US$ 314,70	1741014446	BTC/USD	https://cex.io/btc-usd	USD	40	https://cex.io/btc-usd	4.59704111527E-6	1 heure il y a
82955.67	Gemini	0.00058957	/cdn/crypto/logos/exchanges/GEMN.png	€ 48,94	1740959645	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	41	https://gemini.com/?symbol=BTCEUR	7.74365008665E-7	17 heures il y a
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	42	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1740960165	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	43	https://www.binance.com/en/trade/BTC_GBP	0	16 heures il y a
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1740960139	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	44	https://www.huobi.com/en-us/exchange/btc_eur	0	16 heures il y a
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1741006102	BTC/GBP	https://cex.io/btc-gbp	GBP	45	https://cex.io/btc-gbp	0	4 heures il y a
81000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1741006102	BTC/EUR	https://cex.io/btc-eur	EUR	46	https://cex.io/btc-eur	0	4 heures il y a
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	47	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1740960139	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	16 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1741019059	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	49	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	7 minutes 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	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	51	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1740787320	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	52	https://tidex.com/exchange/BTC/EUR	0	3 jours il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740787320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	53	https://tidex.com/exchange/BTC/USDT	0	3 jours il y a
94106.7	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1740960120	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	16 heures il y a
	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	Variation	Variation %	Bas	Haut	Moyenne Vol. Quot.
1	96273.16	-5987.13	-6.21889839286	78167.81	96515.41	21981.5655357	CX
4	97538.5	-7252.47	-7.43549470209	78167.81	102599.85	14372.8164986	CX
12	101061.68	-10775.65	-10.6624489124	78167.81	109356	15877.788946	CX
26	59107.3	31178.73	52.7493727509	52530	109356	16191.2710005	CX
52	61991.02	28295.01	45.6437238813	49050.01	109356	16628.5133181	CX
156	43844.99	46441.04	105.920972955	15500	109356	20440.5132085	CX
260	8911	81375.03	913.197508697	3596	109356	23693.3083296	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
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
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