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$ 95 983,13

-290,51

(

-0,30%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 95 983,12

Échange

GDAX

Demande

US$ 95 983,13

Heure dernière transaction

13:32:57

Volume (24h)

$ 2 743 381 062

Dernière taille de transaction

0,000139

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 95 983,13

Capitalisation boursière diluée

US$ 2 015 645 730 000

Date de Genèse

03/1/2009

Plage de jours 93 800,00-96 515,41

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
95996.29	Binance	10356.52888	/cdn/crypto/logos/exchanges/BINA.png	$ 991 339 416,68	1740403984	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	50.8722672551	Récemment
95993.7	OKX	3574.57802528	/cdn/crypto/logos/exchanges/OKEX.png	$ 342 206 023,01	1740403982	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	17.5586715137	Récemment
95999.47	Coinbase	2308.16766618	/cdn/crypto/logos/exchanges/GDAX.png	US$ 220 972 825,63	1740403986	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	11.3379418668	Récemment
95991.21	Crypto.com	868.99714	/cdn/crypto/logos/exchanges/CRTO.png	$ 83 257 421,90	1740403983	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	4.26859764138	Récemment
95916.1	DigiFinex	660.5647291	/cdn/crypto/logos/exchanges/DGFX.png	$ 63 239 370,78	1740403582	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	5	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.24475756573	7 minutes il y a
95987	Bitstamp	534.42244863	/cdn/crypto/logos/exchanges/BSTP.png	US$ 51 151 241,70	1740403982	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	6	https://www.bitstamp.net/markets/btc/usd	2.6251345358	Récemment
95996.91	Crypto.com	426.22163	/cdn/crypto/logos/exchanges/CRTO.png	US$ 40 799 083,98	1740403983	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	7	https://crypto.com/exchange/trade/BTC_USD	2.09364169429	Récemment
14390951	bitFlyer	232.12509913	/cdn/crypto/logos/exchanges/BITF.png	¥ 3 327 999 198,74	1740403984	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	8	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.14022084198	Récemment
95910.41	LATOKEN	191.8800048	/cdn/crypto/logos/exchanges/LATK.png	$ 18 375 287,29	1740403311	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	9	https://exchange.latoken.com/exchange/BTC-USDT	0.942533062787	11 minutes il y a
91693.63	Coinbase	176.95467934	/cdn/crypto/logos/exchanges/GDAX.png	€ 16 141 476,67	1740403986	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	10	https://pro.coinbase.com/trade/BTC-EUR	0.869218426728	Récemment
96172	Bitfinex	172.97048144	/cdn/crypto/logos/exchanges/BFNX.png	US$ 16 581 270,81	1740403976	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	11	https://www.bitfinex.com/t/BTC:USD	0.84964766294	Récemment
95959.2	LBank	141.5279	/cdn/crypto/logos/exchanges/LBNK.png	$ 13 555 446,81	1740403984	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	12	https://www.lbank.info/exchange/btc/usdt	0.695198674796	Récemment
96000	Kraken	116.18356443	/cdn/crypto/logos/exchanges/KRKN.png	US$ 11 122 036,02	1740403902	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	13	https://trade.kraken.com/markets/kraken/XBT/USD	0.570704857663	Récemment
95994.3	Coinbase	92.76685952	/cdn/crypto/logos/exchanges/GDAX.png	$ 8 882 493,19	1740403986	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	14	https://pro.coinbase.com/trade/BTC-USDT	0.455679747974	Récemment
91696.74	Binance	84.95934	/cdn/crypto/logos/exchanges/BINA.png	€ 7 749 860,10	1740403984	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.41732846018	Récemment
91214	Bitvavo	75.02361225	/cdn/crypto/logos/exchanges/BITV.png	€ 6 838 450,42	1740380163	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	16	https://account.bitvavo.com/markets/BTC-EUR	0.368523208601	7 heures il y a
91749.9	Kraken	64.83835645	/cdn/crypto/logos/exchanges/KRKN.png	€ 5 921 108,29	1740403900	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	17	https://trade.kraken.com/markets/kraken/XBT/EUR	0.31849225121	Récemment
95880.4	Kucoin	49.72324619	/cdn/crypto/logos/exchanges/KUCN.png	$ 4 763 817,73	1740403275	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	18	https://trade.kucoin.com/BTC-USDT	0.244245373936	12 minutes il y a
91745	Bitstamp	49.29074059	/cdn/crypto/logos/exchanges/BSTP.png	€ 4 498 368,28	1740403983	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	19	https://www.bitstamp.net/markets/btc/eur	0.242120864776	Récemment
75918.26	Coinbase	48.26860891	/cdn/crypto/logos/exchanges/GDAX.png	£ 3 651 059,84	1740403986	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	20	https://pro.coinbase.com/trade/BTC-GBP	0.237100055526	Récemment
96949.51	EXMO	36.85048892	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3 560 061,18	1740403938	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	21	https://exmo.com/en/trade#?pair=BTC_USD	0.181013150501	Récemment
95905.9	Gate.io	28.98087	/cdn/crypto/logos/exchanges/GATE.png	$ 2 774 948,94	1740403561	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	22	https://gate.io/trade/BTC_USDT	0.142356824474	7 minutes il y a
95975.45	HTX	21.08645292	/cdn/crypto/logos/exchanges/HUOB.png	$ 2 018 010,76	1740403979	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	23	https://www.huobi.com/en-us/exchange/btc_usdt	0.103578687496	Récemment
96067.68	EXMO	10.70861017	/cdn/crypto/logos/exchanges/EXMO.png	$ 1 025 047,38	1740403937	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	24	https://exmo.com/en/trade#?pair=BTC_USDT	0.0526017244592	Récemment
96263.1	Gemini	8.78447279	/cdn/crypto/logos/exchanges/GEMN.png	US$ 848 386,65	1740353221	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	25	https://gemini.com/?symbol=BTCUSD	0.0431501763425	14 heures il y a
75912.1	Kraken	7.41978803	/cdn/crypto/logos/exchanges/KRKN.png	£ 561 279,16	1740403901	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.036446713374	Récemment
91747.46	EXMO	6.17212735	/cdn/crypto/logos/exchanges/EXMO.png	€ 563 729,29	1740403939	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	27	https://exmo.com/en/trade#?pair=BTC_EUR	0.0303180839565	Récemment
75909	Bitstamp	6.05162285	/cdn/crypto/logos/exchanges/BSTP.png	£ 458 534,02	1740403986	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	28	https://www.bitstamp.net/markets/btc/gbp	0.0297261542472	Récemment
95999.98	Upbit	2.13487045	/cdn/crypto/logos/exchanges/UPBT.png	$ 203 921,92	1740403552	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0104866892514	7 minutes il y a
95961	Bitstamp	1.61408513	/cdn/crypto/logos/exchanges/BSTP.png	$ 154 502,89	1740403986	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.00792854160475	Récemment
77662.01	EXMO	0.7671	/cdn/crypto/logos/exchanges/EXMO.png	£ 59 490,96	1740403939	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	31	https://exmo.com/en/trade#?pair=BTC_GBP	0.00376806907639	Récemment
91769	Bitfinex	0.76178585	/cdn/crypto/logos/exchanges/BFNX.png	€ 69 606,93	1740403983	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	32	https://www.bitfinex.com/t/BTC:EUR	0.0037419654598	Récemment
75276.57	Gemini	0.54843471	/cdn/crypto/logos/exchanges/GEMN.png	£ 41 643,45	1740353221	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	33	https://gemini.com/?symbol=BTCGBP	0.00269396411311	14 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	34	https://mercatox.com/exchange/BTC/USDT	0.00010996385802	3 moiss il y a
14186000	Bitfinex	0.00497297	/cdn/crypto/logos/exchanges/BFNX.png	¥ 66 441,84	1740403981	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	35	https://www.bitfinex.com/t/BTC:JPY	2.44277075672E-5	Récemment
76028	Bitfinex	0.0028082	/cdn/crypto/logos/exchanges/BFNX.png	£ 212,74	1740403966	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	36	https://www.bitfinex.com/t/BTC:GBP	1.37941488467E-5	Récemment
14351335	Kraken	0.00245157	/cdn/crypto/logos/exchanges/KRKN.png	¥ 35 112,28	1740403902	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	1.20423479411E-5	Récemment
92008.46	Gemini	0.00070552	/cdn/crypto/logos/exchanges/GEMN.png	€ 65,05	1740291977	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	38	https://gemini.com/?symbol=BTCEUR	3.46558218586E-6	1 jour il y a
	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	1740403985	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Récemment
98700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1740403984	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	1740355338	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	14 heures il y a
91000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1740403985	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Récemment
93800	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1740403985	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Récemment
95508.67	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1740403918	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	1740355328	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	14 heures il y a
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1740355328	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	14 heures il y a
	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	1740355321	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	14 heures il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740355321	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	14 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740403799	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
96286.39	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1740355320	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	14 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	96144.1	-160.97	-0.167425770276	93333	99517.52	10430.0994217	CX
4	104667.9	-8684.77	-8.29745318288	91260	106484.77	13028.3938394	CX
12	97198.93	-1215.8	-1.25083681477	89713.25	109356	15572.1275772	CX
26	64095.64	31887.49	49.7498581807	52530	109356	15630.794577	CX
52	50781.87	45201.26	89.0106252487	49050.01	109356	16734.1856041	CX
156	37187.18	58795.95	158.10811683	15500	109356	20490.8703049	CX
260	9969.5	86013.63	862.767741612	3596	109356	24936.5378241	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
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
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