BIT Mining Limited ADS NYSE:BTCM Historical Prices

Below are the 2561 trading days of historical prices for BTCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2561	NYSE	BTCM	Thu, Mar 21, 2024	3.19	3.19	2.88	2.96
2560	NYSE	BTCM	Wed, Mar 20, 2024	2.94	3.13	2.93	3.11
2559	NYSE	BTCM	Tue, Mar 19, 2024	3.00	3.18	2.83	3.02
2558	NYSE	BTCM	Mon, Mar 18, 2024	2.90	3.00	2.73	2.97
2557	NYSE	BTCM	Fri, Mar 15, 2024	2.84	2.94	2.77	2.94
2556	NYSE	BTCM	Thu, Mar 14, 2024	2.87	2.94	2.71	2.84
2555	NYSE	BTCM	Wed, Mar 13, 2024	2.97	3.08	2.89	2.95
2554	NYSE	BTCM	Tue, Mar 12, 2024	3.14	3.14	2.90	3.02
2553	NYSE	BTCM	Mon, Mar 11, 2024	3.11	3.30	3.07	3.14
2552	NYSE	BTCM	Fri, Mar 8, 2024	3.12	3.37	3.03	3.15
2551	NYSE	BTCM	Thu, Mar 7, 2024	3.06	3.13	2.94	3.07
2550	NYSE	BTCM	Wed, Mar 6, 2024	3.10	3.24	3.02	3.09
2549	NYSE	BTCM	Tue, Mar 5, 2024	3.44	3.52	2.96	3.07
2548	NYSE	BTCM	Mon, Mar 4, 2024	3.70	3.80	3.40	3.53
2547	NYSE	BTCM	Fri, Mar 1, 2024	3.69	3.71	3.45	3.70
2546	NYSE	BTCM	Thu, Feb 29, 2024	4.10	4.11	3.55	3.70
2545	NYSE	BTCM	Wed, Feb 28, 2024	4.00	4.00	3.60	3.98
2544	NYSE	BTCM	Tue, Feb 27, 2024	3.97	4.12	3.63	3.77
2543	NYSE	BTCM	Mon, Feb 26, 2024	3.66	3.94	3.48	3.87
2542	NYSE	BTCM	Fri, Feb 23, 2024	3.99	3.99	3.62	3.83
2541	NYSE	BTCM	Thu, Feb 22, 2024	4.23	4.23	3.84	3.89
2540	NYSE	BTCM	Wed, Feb 21, 2024	4.05	4.14	3.85	3.92
2539	NYSE	BTCM	Tue, Feb 20, 2024	4.09	4.19	3.75	4.19
2538	NYSE	BTCM	Fri, Feb 16, 2024	4.39	4.59	4.10	4.19
2537	NYSE	BTCM	Thu, Feb 15, 2024	4.58	4.88	4.23	4.30
2536	NYSE	BTCM	Wed, Feb 14, 2024	4.40	4.47	4.18	4.47
2535	NYSE	BTCM	Tue, Feb 13, 2024	4.00	4.15	3.72	4.03
2534	NYSE	BTCM	Mon, Feb 12, 2024	4.14	4.45	3.98	4.14
2533	NYSE	BTCM	Fri, Feb 9, 2024	4.15	4.42	3.88	4.14
2532	NYSE	BTCM	Thu, Feb 8, 2024	3.67	4.07	3.65	3.97
2531	NYSE	BTCM	Wed, Feb 7, 2024	3.56	3.57	3.40	3.47
2530	NYSE	BTCM	Tue, Feb 6, 2024	3.51	3.65	3.41	3.55
2529	NYSE	BTCM	Mon, Feb 5, 2024	3.70	3.80	3.50	3.56
2528	NYSE	BTCM	Fri, Feb 2, 2024	3.99	4.00	3.50	3.71
2527	NYSE	BTCM	Thu, Feb 1, 2024	3.98	4.06	3.70	3.95
2526	NYSE	BTCM	Wed, Jan 31, 2024	4.18	4.36	3.77	3.92
2525	NYSE	BTCM	Tue, Jan 30, 2024	4.56	4.56	4.10	4.20
2524	NYSE	BTCM	Mon, Jan 29, 2024	4.08	4.63	4.06	4.46
2523	NYSE	BTCM	Fri, Jan 26, 2024	3.89	4.19	3.79	4.00
2522	NYSE	BTCM	Thu, Jan 25, 2024	3.64	3.72	3.55	3.58
2521	NYSE	BTCM	Wed, Jan 24, 2024	3.98	3.98	3.58	3.63
2520	NYSE	BTCM	Tue, Jan 23, 2024	3.77	3.87	3.62	3.68
2519	NYSE	BTCM	Mon, Jan 22, 2024	3.66	4.13	3.54	3.86
2518	NYSE	BTCM	Fri, Jan 19, 2024	3.74	3.82	3.36	3.79
2517	NYSE	BTCM	Thu, Jan 18, 2024	3.85	4.06	3.60	3.71
2516	NYSE	BTCM	Wed, Jan 17, 2024	3.73	3.83	3.48	3.77
2515	NYSE	BTCM	Tue, Jan 16, 2024	4.18	4.19	3.80	3.89
2514	NYSE	BTCM	Fri, Jan 12, 2024	4.58	4.73	3.93	4.15
2513	NYSE	BTCM	Thu, Jan 11, 2024	5.40	5.49	4.40	4.52
2512	NYSE	BTCM	Wed, Jan 10, 2024	5.10	5.25	4.60	4.88
2511	NYSE	BTCM	Tue, Jan 9, 2024	5.20	5.33	5.01	5.01
2510	NYSE	BTCM	Mon, Jan 8, 2024	5.28	5.54	4.90	5.40
2509	NYSE	BTCM	Fri, Jan 5, 2024	5.33	5.35	4.91	5.20
2508	NYSE	BTCM	Thu, Jan 4, 2024	5.28	5.48	5.17	5.35
2507	NYSE	BTCM	Wed, Jan 3, 2024	4.70	5.48	4.50	5.11
2506	NYSE	BTCM	Tue, Jan 2, 2024	5.71	5.71	4.99	5.20
2505	NYSE	BTCM	Fri, Dec 29, 2023	6.05	6.26	5.01	5.04
2504	NYSE	BTCM	Thu, Dec 28, 2023	6.37	6.50	5.62	5.91
2503	NYSE	BTCM	Wed, Dec 27, 2023	6.39	6.59	5.95	6.27
2502	NYSE	BTCM	Tue, Dec 26, 2023	6.50	6.50	5.00	5.72
2501	NYSE	BTCM	Fri, Dec 22, 2023	6.40	6.95	6.00	6.41
2500	NYSE	BTCM	Thu, Dec 21, 2023	5.87	6.40	5.60	6.20
2499	NYSE	BTCM	Wed, Dec 20, 2023	5.15	5.93	5.13	5.33
2498	NYSE	BTCM	Tue, Dec 19, 2023	4.11	5.23	4.11	4.99
2497	NYSE	BTCM	Mon, Dec 18, 2023	4.01	4.20	3.75	4.00
2496	NYSE	BTCM	Fri, Dec 15, 2023	4.14	4.27	4.02	4.03
2495	NYSE	BTCM	Thu, Dec 14, 2023	4.29	4.60	3.99	4.26
2494	NYSE	BTCM	Wed, Dec 13, 2023	4.23	4.40	4.08	4.37
2493	NYSE	BTCM	Tue, Dec 12, 2023	3.85	4.40	3.76	4.30
2492	NYSE	BTCM	Mon, Dec 11, 2023	3.99	3.99	3.70	3.80
2491	NYSE	BTCM	Fri, Dec 8, 2023	3.78	4.09	3.65	4.09
2490	NYSE	BTCM	Thu, Dec 7, 2023	4.16	4.20	3.65	3.70
2489	NYSE	BTCM	Wed, Dec 6, 2023	3.94	4.35	3.91	4.14
2488	NYSE	BTCM	Tue, Dec 5, 2023	3.97	4.36	3.80	3.88
2487	NYSE	BTCM	Mon, Dec 4, 2023	3.55	3.88	3.52	3.85
2486	NYSE	BTCM	Fri, Dec 1, 2023	3.00	3.25	2.99	3.25
2485	NYSE	BTCM	Thu, Nov 30, 2023	3.00	3.04	2.93	2.98
2484	NYSE	BTCM	Wed, Nov 29, 2023	3.18	3.21	2.91	3.04
2483	NYSE	BTCM	Tue, Nov 28, 2023	3.05	3.05	2.86	3.05
2482	NYSE	BTCM	Mon, Nov 27, 2023	2.90	3.05	2.90	2.98
2481	NYSE	BTCM	Fri, Nov 24, 2023	2.93	2.96	2.85	2.94
2480	NYSE	BTCM	Wed, Nov 22, 2023	2.90	2.95	2.86	2.89
2479	NYSE	BTCM	Tue, Nov 21, 2023	2.97	3.10	2.85	2.90
2478	NYSE	BTCM	Mon, Nov 20, 2023	3.14	3.14	2.82	3.05
2477	NYSE	BTCM	Fri, Nov 17, 2023	2.98	2.98	2.86	2.98
2476	NYSE	BTCM	Thu, Nov 16, 2023	3.03	3.05	2.85	2.98
2475	NYSE	BTCM	Wed, Nov 15, 2023	2.98	3.08	2.95	3.00
2474	NYSE	BTCM	Tue, Nov 14, 2023	2.90	2.99	2.76	2.95
2473	NYSE	BTCM	Mon, Nov 13, 2023	3.02	3.02	2.70	2.90
2472	NYSE	BTCM	Fri, Nov 10, 2023	3.02	3.03	2.70	2.77
2471	NYSE	BTCM	Thu, Nov 9, 2023	3.02	3.28	2.88	2.89
2470	NYSE	BTCM	Wed, Nov 8, 2023	3.04	3.06	2.90	2.99
2469	NYSE	BTCM	Tue, Nov 7, 2023	3.09	3.10	2.95	3.04
2468	NYSE	BTCM	Mon, Nov 6, 2023	3.15	3.20	3.02	3.10
2467	NYSE	BTCM	Fri, Nov 3, 2023	2.87	3.11	2.87	3.10
2466	NYSE	BTCM	Thu, Nov 2, 2023	2.91	2.97	2.85	2.91
2465	NYSE	BTCM	Wed, Nov 1, 2023	2.82	2.92	2.71	2.78
2464	NYSE	BTCM	Tue, Oct 31, 2023	2.70	2.88	2.70	2.82
2463	NYSE	BTCM	Mon, Oct 30, 2023	2.84	2.94	2.65	2.80
2462	NYSE	BTCM	Fri, Oct 27, 2023	3.23	3.24	2.63	2.76
2461	NYSE	BTCM	Thu, Oct 26, 2023	3.13	3.23	3.06	3.13
2460	NYSE	BTCM	Wed, Oct 25, 2023	3.21	3.53	3.03	3.13
2459	NYSE	BTCM	Tue, Oct 24, 2023	3.33	3.49	3.09	3.11
2458	NYSE	BTCM	Mon, Oct 23, 2023	2.92	3.20	2.69	3.09
2457	NYSE	BTCM	Fri, Oct 20, 2023	3.16	3.16	2.75	2.82
2456	NYSE	BTCM	Thu, Oct 19, 2023	3.02	3.09	2.91	2.94
2455	NYSE	BTCM	Wed, Oct 18, 2023	3.28	3.31	3.08	3.08
2454	NYSE	BTCM	Tue, Oct 17, 2023	3.18	3.35	3.00	3.27
2453	NYSE	BTCM	Mon, Oct 16, 2023	3.08	3.28	3.00	3.16
2452	NYSE	BTCM	Fri, Oct 13, 2023	2.99	3.11	2.91	2.98
2451	NYSE	BTCM	Thu, Oct 12, 2023	3.05	3.08	2.92	2.99
2450	NYSE	BTCM	Wed, Oct 11, 2023	2.91	3.10	2.91	3.06
2449	NYSE	BTCM	Tue, Oct 10, 2023	3.04	3.07	2.85	2.97
2448	NYSE	BTCM	Mon, Oct 9, 2023	3.00	3.05	2.88	3.03
2447	NYSE	BTCM	Fri, Oct 6, 2023	2.88	3.00	2.79	2.99
2446	NYSE	BTCM	Thu, Oct 5, 2023	2.84	2.90	2.75	2.85
2445	NYSE	BTCM	Wed, Oct 4, 2023	2.81	2.92	2.75	2.85
2444	NYSE	BTCM	Tue, Oct 3, 2023	2.95	3.05	2.80	2.83
2443	NYSE	BTCM	Mon, Oct 2, 2023	2.90	3.18	2.87	3.05
2442	NYSE	BTCM	Fri, Sep 29, 2023	2.80	2.80	2.69	2.75
2441	NYSE	BTCM	Thu, Sep 28, 2023	2.61	2.82	2.61	2.76
2440	NYSE	BTCM	Wed, Sep 27, 2023	2.73	2.74	2.60	2.64
2439	NYSE	BTCM	Tue, Sep 26, 2023	2.55	2.74	2.55	2.69
2438	NYSE	BTCM	Mon, Sep 25, 2023	2.62	2.68	2.56	2.63
2437	NYSE	BTCM	Fri, Sep 22, 2023	2.75	2.81	2.63	2.70
2436	NYSE	BTCM	Thu, Sep 21, 2023	2.89	2.89	2.64	2.73
2435	NYSE	BTCM	Wed, Sep 20, 2023	2.81	2.90	2.80	2.86
2434	NYSE	BTCM	Tue, Sep 19, 2023	2.80	2.88	2.70	2.81
2433	NYSE	BTCM	Mon, Sep 18, 2023	2.64	2.80	2.64	2.80
2432	NYSE	BTCM	Fri, Sep 15, 2023	2.80	2.80	2.62	2.62
2431	NYSE	BTCM	Thu, Sep 14, 2023	2.82	2.85	2.69	2.83
2430	NYSE	BTCM	Wed, Sep 13, 2023	2.84	2.84	2.64	2.77
2429	NYSE	BTCM	Tue, Sep 12, 2023	2.65	2.78	2.61	2.78
2428	NYSE	BTCM	Mon, Sep 11, 2023	2.85	2.85	2.55	2.60
2427	NYSE	BTCM	Fri, Sep 8, 2023	2.68	2.74	2.64	2.71
2426	NYSE	BTCM	Thu, Sep 7, 2023	2.74	2.75	2.63	2.72
2425	NYSE	BTCM	Wed, Sep 6, 2023	2.80	2.98	2.67	2.75
2424	NYSE	BTCM	Tue, Sep 5, 2023	2.75	2.80	2.70	2.74
2423	NYSE	BTCM	Fri, Sep 1, 2023	2.88	2.97	2.71	2.79
2422	NYSE	BTCM	Thu, Aug 31, 2023	3.09	3.14	2.80	2.90
2421	NYSE	BTCM	Wed, Aug 30, 2023	3.30	3.30	3.03	3.09
2420	NYSE	BTCM	Tue, Aug 29, 2023	3.27	3.59	3.17	3.32
2419	NYSE	BTCM	Mon, Aug 28, 2023	3.08	3.39	2.96	3.32
2418	NYSE	BTCM	Fri, Aug 25, 2023	2.71	3.14	2.62	2.96
2417	NYSE	BTCM	Thu, Aug 24, 2023	2.89	2.89	2.66	2.70
2416	NYSE	BTCM	Wed, Aug 23, 2023	2.78	2.85	2.66	2.84
2415	NYSE	BTCM	Tue, Aug 22, 2023	2.64	2.90	2.64	2.70
2414	NYSE	BTCM	Mon, Aug 21, 2023	2.65	2.83	2.65	2.69
2413	NYSE	BTCM	Fri, Aug 18, 2023	2.78	2.85	2.63	2.81
2412	NYSE	BTCM	Thu, Aug 17, 2023	2.85	2.95	2.73	2.75
2411	NYSE	BTCM	Wed, Aug 16, 2023	2.91	2.98	2.83	2.94
2410	NYSE	BTCM	Tue, Aug 15, 2023	2.90	2.97	2.80	2.91
2409	NYSE	BTCM	Mon, Aug 14, 2023	3.08	3.08	2.90	2.95
2408	NYSE	BTCM	Fri, Aug 11, 2023	2.95	3.05	2.82	3.02
2407	NYSE	BTCM	Thu, Aug 10, 2023	2.94	3.07	2.90	2.97
2406	NYSE	BTCM	Wed, Aug 9, 2023	3.12	3.21	2.80	2.94
2405	NYSE	BTCM	Tue, Aug 8, 2023	3.23	3.28	3.06	3.14
2404	NYSE	BTCM	Mon, Aug 7, 2023	3.26	3.26	2.97	3.15
2403	NYSE	BTCM	Fri, Aug 4, 2023	3.30	3.53	3.08	3.16
2402	NYSE	BTCM	Thu, Aug 3, 2023	3.34	3.47	3.22	3.22
2401	NYSE	BTCM	Wed, Aug 2, 2023	3.44	3.60	3.35	3.39
2400	NYSE	BTCM	Tue, Aug 1, 2023	3.44	3.63	3.39	3.44
2399	NYSE	BTCM	Mon, Jul 31, 2023	3.37	3.72	3.37	3.64
2398	NYSE	BTCM	Fri, Jul 28, 2023	3.34	3.39	2.99	3.34
2397	NYSE	BTCM	Thu, Jul 27, 2023	3.67	3.67	3.21	3.24
2396	NYSE	BTCM	Wed, Jul 26, 2023	3.88	3.93	3.55	3.65
2395	NYSE	BTCM	Tue, Jul 25, 2023	4.00	4.15	3.81	3.88
2394	NYSE	BTCM	Mon, Jul 24, 2023	3.81	4.10	3.80	4.02
2393	NYSE	BTCM	Fri, Jul 21, 2023	4.08	4.18	3.80	4.03
2392	NYSE	BTCM	Thu, Jul 20, 2023	4.24	4.52	3.92	3.96
2391	NYSE	BTCM	Wed, Jul 19, 2023	4.00	4.25	3.91	4.22
2390	NYSE	BTCM	Tue, Jul 18, 2023	3.86	4.13	3.72	3.99
2389	NYSE	BTCM	Mon, Jul 17, 2023	4.21	4.21	3.63	3.86
2388	NYSE	BTCM	Fri, Jul 14, 2023	4.40	4.85	4.20	4.22
2387	NYSE	BTCM	Thu, Jul 13, 2023	3.91	4.40	3.76	4.37
2386	NYSE	BTCM	Wed, Jul 12, 2023	4.12	4.40	3.85	3.90
2385	NYSE	BTCM	Tue, Jul 11, 2023	3.65	4.20	3.57	3.95
2384	NYSE	BTCM	Mon, Jul 10, 2023	3.36	3.65	3.09	3.51
2383	NYSE	BTCM	Fri, Jul 7, 2023	3.15	3.62	3.08	3.31
2382	NYSE	BTCM	Thu, Jul 6, 2023	3.18	3.20	2.96	3.15
2381	NYSE	BTCM	Wed, Jul 5, 2023	3.10	3.30	3.07	3.17
2380	NYSE	BTCM	Mon, Jul 3, 2023	2.69	3.37	2.69	3.33
2379	NYSE	BTCM	Fri, Jun 30, 2023	2.64	2.75	2.55	2.70
2378	NYSE	BTCM	Thu, Jun 29, 2023	2.57	2.70	2.53	2.63
2377	NYSE	BTCM	Wed, Jun 28, 2023	2.52	2.69	2.52	2.57
2376	NYSE	BTCM	Tue, Jun 27, 2023	2.57	2.79	2.53	2.57
2375	NYSE	BTCM	Mon, Jun 26, 2023	2.70	2.72	2.56	2.58
2374	NYSE	BTCM	Fri, Jun 23, 2023	2.64	2.78	2.57	2.62
2373	NYSE	BTCM	Thu, Jun 22, 2023	2.74	2.74	2.51	2.68
2372	NYSE	BTCM	Wed, Jun 21, 2023	2.67	2.83	2.65	2.70
2371	NYSE	BTCM	Tue, Jun 20, 2023	2.45	2.71	2.45	2.64
2370	NYSE	BTCM	Fri, Jun 16, 2023	2.46	2.58	2.42	2.51
2369	NYSE	BTCM	Thu, Jun 15, 2023	2.57	2.60	2.41	2.44
2368	NYSE	BTCM	Wed, Jun 14, 2023	2.68	2.68	2.50	2.59
2367	NYSE	BTCM	Tue, Jun 13, 2023	2.70	2.78	2.64	2.68
2366	NYSE	BTCM	Mon, Jun 12, 2023	2.75	2.82	2.64	2.67
2365	NYSE	BTCM	Fri, Jun 9, 2023	2.95	2.95	2.75	2.80
2364	NYSE	BTCM	Thu, Jun 8, 2023	2.88	2.92	2.79	2.86
2363	NYSE	BTCM	Wed, Jun 7, 2023	2.81	2.93	2.75	2.88
2362	NYSE	BTCM	Tue, Jun 6, 2023	2.73	2.95	2.61	2.90
2361	NYSE	BTCM	Mon, Jun 5, 2023	2.95	3.03	2.75	2.96
2360	NYSE	BTCM	Fri, Jun 2, 2023	3.05	3.10	2.95	2.96
2359	NYSE	BTCM	Thu, Jun 1, 2023	3.00	3.05	2.90	2.93
2358	NYSE	BTCM	Wed, May 31, 2023	2.83	2.98	2.83	2.93
2357	NYSE	BTCM	Tue, May 30, 2023	3.00	3.05	2.92	2.95
2356	NYSE	BTCM	Fri, May 26, 2023	2.71	2.93	2.70	2.84
2355	NYSE	BTCM	Thu, May 25, 2023	2.85	2.90	2.70	2.87
2354	NYSE	BTCM	Wed, May 24, 2023	2.82	2.92	2.75	2.88
2353	NYSE	BTCM	Tue, May 23, 2023	2.99	3.13	2.88	2.93
2352	NYSE	BTCM	Mon, May 22, 2023	2.90	3.09	2.82	3.01
2351	NYSE	BTCM	Fri, May 19, 2023	2.90	2.90	2.75	2.86
2350	NYSE	BTCM	Thu, May 18, 2023	2.86	2.92	2.80	2.87
2349	NYSE	BTCM	Wed, May 17, 2023	2.71	2.93	2.71	2.93
2348	NYSE	BTCM	Tue, May 16, 2023	2.83	2.92	2.70	2.79
2347	NYSE	BTCM	Mon, May 15, 2023	2.77	2.97	2.73	2.92
2346	NYSE	BTCM	Fri, May 12, 2023	2.85	2.85	2.60	2.76
2345	NYSE	BTCM	Thu, May 11, 2023	3.00	3.00	2.75	2.81
2344	NYSE	BTCM	Wed, May 10, 2023	2.97	3.15	2.81	3.01
2343	NYSE	BTCM	Tue, May 9, 2023	2.78	3.09	2.78	3.06
2342	NYSE	BTCM	Mon, May 8, 2023	2.77	2.93	2.68	2.78
2341	NYSE	BTCM	Fri, May 5, 2023	3.06	3.19	2.91	2.94
2340	NYSE	BTCM	Thu, May 4, 2023	2.76	3.18	2.76	2.93
2339	NYSE	BTCM	Wed, May 3, 2023	2.70	2.79	2.59	2.67
2338	NYSE	BTCM	Tue, May 2, 2023	2.65	2.80	2.61	2.66
2337	NYSE	BTCM	Mon, May 1, 2023	2.73	2.74	2.53	2.55
2336	NYSE	BTCM	Fri, Apr 28, 2023	2.65	2.79	2.64	2.73
2335	NYSE	BTCM	Thu, Apr 27, 2023	2.92	2.97	2.71	2.78
2334	NYSE	BTCM	Wed, Apr 26, 2023	2.77	2.99	2.73	2.85
2333	NYSE	BTCM	Tue, Apr 25, 2023	2.58	2.62	2.51	2.55
2332	NYSE	BTCM	Mon, Apr 24, 2023	2.76	2.84	2.54	2.59
2331	NYSE	BTCM	Fri, Apr 21, 2023	2.88	2.98	2.72	2.81
2330	NYSE	BTCM	Thu, Apr 20, 2023	2.80	3.05	2.78	2.91
2329	NYSE	BTCM	Wed, Apr 19, 2023	3.14	3.30	2.86	2.90
2328	NYSE	BTCM	Tue, Apr 18, 2023	3.30	3.64	3.26	3.35
2327	NYSE	BTCM	Mon, Apr 17, 2023	2.98	3.28	2.87	3.25
2326	NYSE	BTCM	Fri, Apr 14, 2023	2.82	3.13	2.63	3.08
2325	NYSE	BTCM	Thu, Apr 13, 2023	2.56	2.83	2.55	2.68
2324	NYSE	BTCM	Wed, Apr 12, 2023	2.60	2.71	2.44	2.53
2323	NYSE	BTCM	Tue, Apr 11, 2023	2.45	2.71	2.43	2.61
2322	NYSE	BTCM	Mon, Apr 10, 2023	2.29	2.44	2.21	2.38
2321	NYSE	BTCM	Thu, Apr 6, 2023	2.33	2.38	2.22	2.34
2320	NYSE	BTCM	Wed, Apr 5, 2023	2.56	2.56	2.32	2.39
2319	NYSE	BTCM	Tue, Apr 4, 2023	2.50	2.54	2.41	2.49
2318	NYSE	BTCM	Mon, Apr 3, 2023	2.49	2.63	2.36	2.52
2317	NYSE	BTCM	Fri, Mar 31, 2023	2.40	2.57	2.38	2.46
2316	NYSE	BTCM	Thu, Mar 30, 2023	2.61	2.66	2.33	2.40
2315	NYSE	BTCM	Wed, Mar 29, 2023	2.33	2.56	2.33	2.56
2314	NYSE	BTCM	Tue, Mar 28, 2023	2.52	2.52	2.25	2.31
2313	NYSE	BTCM	Mon, Mar 27, 2023	2.51	2.58	2.38	2.52
2312	NYSE	BTCM	Fri, Mar 24, 2023	2.73	2.80	2.43	2.47
2311	NYSE	BTCM	Thu, Mar 23, 2023	2.57	2.78	2.55	2.75
2310	NYSE	BTCM	Wed, Mar 22, 2023	2.75	2.96	2.40	2.41
2309	NYSE	BTCM	Tue, Mar 21, 2023	2.29	2.90	2.24	2.74
2308	NYSE	BTCM	Mon, Mar 20, 2023	2.31	2.37	2.22	2.28
2307	NYSE	BTCM	Fri, Mar 17, 2023	2.48	2.58	2.20	2.20
2306	NYSE	BTCM	Thu, Mar 16, 2023	2.36	2.36	2.20	2.26
2305	NYSE	BTCM	Wed, Mar 15, 2023	2.42	2.51	2.25	2.26
2304	NYSE	BTCM	Tue, Mar 14, 2023	2.48	2.60	2.27	2.44
2303	NYSE	BTCM	Mon, Mar 13, 2023	2.20	2.38	2.03	2.25
2302	NYSE	BTCM	Fri, Mar 10, 2023	2.14	2.16	2.00	2.07
2301	NYSE	BTCM	Thu, Mar 9, 2023	2.21	2.33	2.20	2.21
2300	NYSE	BTCM	Wed, Mar 8, 2023	2.40	2.54	2.25	2.30
2299	NYSE	BTCM	Tue, Mar 7, 2023	2.58	2.66	2.43	2.50
2298	NYSE	BTCM	Mon, Mar 6, 2023	2.69	2.83	2.58	2.62
2297	NYSE	BTCM	Fri, Mar 3, 2023	2.65	2.85	2.62	2.78
2296	NYSE	BTCM	Thu, Mar 2, 2023	2.67	2.75	2.65	2.65
2295	NYSE	BTCM	Wed, Mar 1, 2023	2.87	2.99	2.73	2.75
2294	NYSE	BTCM	Tue, Feb 28, 2023	2.71	2.97	2.70	2.76
2293	NYSE	BTCM	Mon, Feb 27, 2023	2.97	2.97	2.66	2.67
2292	NYSE	BTCM	Fri, Feb 24, 2023	2.85	2.99	2.77	2.81
2291	NYSE	BTCM	Thu, Feb 23, 2023	3.14	3.18	2.93	2.93
2290	NYSE	BTCM	Wed, Feb 22, 2023	2.99	3.20	2.98	3.11
2289	NYSE	BTCM	Tue, Feb 21, 2023	3.50	3.57	3.13	3.25
2288	NYSE	BTCM	Fri, Feb 17, 2023	2.96	3.49	2.90	3.49
2287	NYSE	BTCM	Thu, Feb 16, 2023	3.40	3.77	3.11	3.27
2286	NYSE	BTCM	Wed, Feb 15, 2023	3.15	3.44	3.03	3.41
2285	NYSE	BTCM	Tue, Feb 14, 2023	2.79	3.18	2.76	3.08
2284	NYSE	BTCM	Mon, Feb 13, 2023	2.99	3.01	2.74	2.81
2283	NYSE	BTCM	Fri, Feb 10, 2023	2.94	3.07	2.80	3.06
2282	NYSE	BTCM	Thu, Feb 9, 2023	3.47	3.47	2.82	2.85
2281	NYSE	BTCM	Wed, Feb 8, 2023	3.70	3.70	3.39	3.39
2280	NYSE	BTCM	Tue, Feb 7, 2023	3.73	3.81	3.54	3.55
2279	NYSE	BTCM	Mon, Feb 6, 2023	3.61	3.89	3.42	3.80
2278	NYSE	BTCM	Fri, Feb 3, 2023	3.79	4.07	3.65	3.81
2277	NYSE	BTCM	Thu, Feb 2, 2023	4.05	4.23	3.76	3.86
2276	NYSE	BTCM	Wed, Feb 1, 2023	3.52	4.00	3.42	3.88
2275	NYSE	BTCM	Tue, Jan 31, 2023	3.36	3.45	3.29	3.43
2274	NYSE	BTCM	Mon, Jan 30, 2023	3.41	3.55	3.27	3.33
2273	NYSE	BTCM	Fri, Jan 27, 2023	3.32	3.62	3.28	3.55
2272	NYSE	BTCM	Thu, Jan 26, 2023	3.83	3.86	3.27	3.30
2271	NYSE	BTCM	Wed, Jan 25, 2023	3.43	3.50	3.20	3.50
2270	NYSE	BTCM	Tue, Jan 24, 2023	4.09	4.24	3.51	3.54
2269	NYSE	BTCM	Mon, Jan 23, 2023	4.03	4.30	3.84	4.00
2268	NYSE	BTCM	Fri, Jan 20, 2023	4.10	4.16	3.66	4.09
2267	NYSE	BTCM	Thu, Jan 19, 2023	3.88	4.42	3.85	4.09
2266	NYSE	BTCM	Wed, Jan 18, 2023	4.20	4.49	3.70	3.96
2265	NYSE	BTCM	Tue, Jan 17, 2023	3.57	5.49	3.57	4.36
2264	NYSE	BTCM	Fri, Jan 13, 2023	2.10	3.40	2.10	3.07
2263	NYSE	BTCM	Thu, Jan 12, 2023	2.22	2.28	1.96	2.16
2262	NYSE	BTCM	Wed, Jan 11, 2023	2.19	2.30	1.93	1.98
2261	NYSE	BTCM	Tue, Jan 10, 2023	1.97	2.15	1.95	2.11
2260	NYSE	BTCM	Mon, Jan 9, 2023	1.88	1.99	1.85	1.95
2259	NYSE	BTCM	Fri, Jan 6, 2023	1.82	1.84	1.75	1.76
2258	NYSE	BTCM	Thu, Jan 5, 2023	1.71	1.84	1.65	1.79
2257	NYSE	BTCM	Wed, Jan 4, 2023	1.60	1.77	1.59	1.71
2256	NYSE	BTCM	Tue, Jan 3, 2023	1.58	1.66	1.51	1.59
2255	NYSE	BTCM	Fri, Dec 30, 2022	1.55	1.60	1.48	1.58
2254	NYSE	BTCM	Thu, Dec 29, 2022	1.61	1.73	1.50	1.58
2253	NYSE	BTCM	Wed, Dec 28, 2022	1.46	1.75	1.40	1.60
2252	NYSE	BTCM	Tue, Dec 27, 2022	1.57	1.57	1.43	1.44
2251	NYSE	BTCM	Fri, Dec 23, 2022	1.92	1.92	1.51	1.53
2250	NYSE	BTCM	Thu, Dec 22, 2022	1.90	2.00	1.83	1.85
2249	NYSE	BTCM	Wed, Dec 21, 2022	1.93	2.00	1.75	1.96
2248	NYSE	BTCM	Tue, Dec 20, 2022	1.97	2.00	1.80	1.83
2247	NYSE	BTCM	Mon, Dec 19, 2022	2.05	2.10	1.90	1.90
2246	NYSE	BTCM	Fri, Dec 16, 2022	2.10	2.10	1.90	1.90
2245	NYSE	BTCM	Thu, Dec 15, 2022	2.10	2.17	1.95	2.00
2244	NYSE	BTCM	Wed, Dec 14, 2022	2.20	2.25	2.00	2.00
2243	NYSE	BTCM	Tue, Dec 13, 2022	2.40	2.40	2.14	2.15
2242	NYSE	BTCM	Mon, Dec 12, 2022	2.50	2.57	2.33	2.33
2241	NYSE	BTCM	Fri, Dec 9, 2022	2.39	2.52	2.31	2.38
2240	NYSE	BTCM	Thu, Dec 8, 2022	2.28	2.37	2.20	2.30
2239	NYSE	BTCM	Wed, Dec 7, 2022	2.30	2.30	2.02	2.28
2238	NYSE	BTCM	Tue, Dec 6, 2022	2.40	2.50	2.27	2.30
2237	NYSE	BTCM	Mon, Dec 5, 2022	2.46	2.60	2.40	2.40
2236	NYSE	BTCM	Fri, Dec 2, 2022	2.38	2.53	2.29	2.40
2235	NYSE	BTCM	Thu, Dec 1, 2022	2.25	2.44	2.21	2.29
2234	NYSE	BTCM	Wed, Nov 30, 2022	2.23	2.28	2.13	2.14
2233	NYSE	BTCM	Tue, Nov 29, 2022	2.00	2.19	2.00	2.10
2232	NYSE	BTCM	Mon, Nov 28, 2022	2.10	2.27	1.93	1.95
2231	NYSE	BTCM	Fri, Nov 25, 2022	2.10	2.27	2.02	2.03
2230	NYSE	BTCM	Wed, Nov 23, 2022	2.26	2.28	2.01	2.13
2229	NYSE	BTCM	Tue, Nov 22, 2022	2.28	2.30	2.02	2.10
2228	NYSE	BTCM	Mon, Nov 21, 2022	2.34	2.34	2.20	2.20
2227	NYSE	BTCM	Fri, Nov 18, 2022	2.32	2.40	2.30	2.31
2226	NYSE	BTCM	Thu, Nov 17, 2022	2.58	2.70	2.22	2.30
2225	NYSE	BTCM	Wed, Nov 16, 2022	2.50	2.90	2.34	2.80
2224	NYSE	BTCM	Tue, Nov 15, 2022	2.00	2.50	1.98	2.46
2223	NYSE	BTCM	Mon, Nov 14, 2022	2.10	2.10	1.90	1.90
2222	NYSE	BTCM	Fri, Nov 11, 2022	2.12	2.18	1.89	1.89
2221	NYSE	BTCM	Thu, Nov 10, 2022	1.98	2.08	1.95	1.98
2220	NYSE	BTCM	Wed, Nov 9, 2022	2.00	2.12	1.89	1.89
2219	NYSE	BTCM	Tue, Nov 8, 2022	2.35	2.35	1.95	1.95
2218	NYSE	BTCM	Mon, Nov 7, 2022	2.20	2.30	2.20	2.29
2217	NYSE	BTCM	Fri, Nov 4, 2022	2.29	2.30	2.15	2.19
2216	NYSE	BTCM	Thu, Nov 3, 2022	2.27	2.27	2.20	2.21
2215	NYSE	BTCM	Wed, Nov 2, 2022	2.20	2.41	2.20	2.21
2214	NYSE	BTCM	Tue, Nov 1, 2022	2.48	2.48	2.21	2.26
2213	NYSE	BTCM	Mon, Oct 31, 2022	2.42	2.50	2.20	2.20
2212	NYSE	BTCM	Fri, Oct 28, 2022	2.43	2.50	2.32	2.34
2211	NYSE	BTCM	Thu, Oct 27, 2022	2.41	2.64	2.20	2.30
2210	NYSE	BTCM	Wed, Oct 26, 2022	2.50	2.56	2.33	2.40
2209	NYSE	BTCM	Tue, Oct 25, 2022	2.40	2.40	2.22	2.40
2208	NYSE	BTCM	Mon, Oct 24, 2022	2.40	2.40	2.14	2.30
2207	NYSE	BTCM	Fri, Oct 21, 2022	2.40	2.45	2.28	2.30
2206	NYSE	BTCM	Thu, Oct 20, 2022	2.45	2.47	2.34	2.40
2205	NYSE	BTCM	Wed, Oct 19, 2022	2.49	2.51	2.36	2.38
2204	NYSE	BTCM	Tue, Oct 18, 2022	2.60	2.60	2.45	2.45
2203	NYSE	BTCM	Mon, Oct 17, 2022	2.65	2.65	2.32	2.50
2202	NYSE	BTCM	Fri, Oct 14, 2022	2.60	2.60	2.40	2.50
2201	NYSE	BTCM	Thu, Oct 13, 2022	2.58	2.60	2.28	2.55
2200	NYSE	BTCM	Wed, Oct 12, 2022	2.51	2.70	2.51	2.56
2199	NYSE	BTCM	Tue, Oct 11, 2022	2.56	2.70	2.50	2.51
2198	NYSE	BTCM	Mon, Oct 10, 2022	2.73	2.73	2.51	2.59
2197	NYSE	BTCM	Fri, Oct 7, 2022	2.75	2.90	2.55	2.66
2196	NYSE	BTCM	Thu, Oct 6, 2022	2.95	2.95	2.80	2.90
2195	NYSE	BTCM	Wed, Oct 5, 2022	2.80	2.88	2.70	2.76
2194	NYSE	BTCM	Tue, Oct 4, 2022	2.70	3.05	2.65	2.70
2193	NYSE	BTCM	Mon, Oct 3, 2022	2.90	2.90	2.70	2.79
2192	NYSE	BTCM	Fri, Sep 30, 2022	2.83	2.95	2.65	2.80
2191	NYSE	BTCM	Thu, Sep 29, 2022	2.94	2.98	2.62	2.83
2190	NYSE	BTCM	Wed, Sep 28, 2022	3.00	3.00	2.81	2.98
2189	NYSE	BTCM	Tue, Sep 27, 2022	2.67	3.10	2.59	2.90
2188	NYSE	BTCM	Mon, Sep 26, 2022	2.85	3.00	2.60	2.60
2187	NYSE	BTCM	Fri, Sep 23, 2022	3.10	3.10	2.80	2.85
2186	NYSE	BTCM	Thu, Sep 22, 2022	3.01	3.26	3.00	3.00
2185	NYSE	BTCM	Wed, Sep 21, 2022	3.20	3.29	3.08	3.10
2184	NYSE	BTCM	Tue, Sep 20, 2022	3.26	3.29	3.10	3.10
2183	NYSE	BTCM	Mon, Sep 19, 2022	3.30	3.30	3.03	3.19
2182	NYSE	BTCM	Fri, Sep 16, 2022	3.70	3.70	3.00	3.00
2181	NYSE	BTCM	Thu, Sep 15, 2022	3.78	3.90	3.61	3.70
2180	NYSE	BTCM	Wed, Sep 14, 2022	4.40	4.44	3.70	3.90
2179	NYSE	BTCM	Tue, Sep 13, 2022	3.80	3.98	3.80	3.90
2178	NYSE	BTCM	Mon, Sep 12, 2022	3.90	4.10	3.80	4.05
2177	NYSE	BTCM	Fri, Sep 9, 2022	3.85	3.90	3.78	3.85
2176	NYSE	BTCM	Thu, Sep 8, 2022	3.40	3.76	3.30	3.66
2175	NYSE	BTCM	Wed, Sep 7, 2022	3.85	3.85	3.30	3.30
2174	NYSE	BTCM	Tue, Sep 6, 2022	3.85	3.96	3.63	3.72
2173	NYSE	BTCM	Fri, Sep 2, 2022	3.89	3.94	3.80	3.86
2172	NYSE	BTCM	Thu, Sep 1, 2022	4.05	4.05	3.66	3.80
2171	NYSE	BTCM	Wed, Aug 31, 2022	4.05	4.10	3.86	4.00
2170	NYSE	BTCM	Tue, Aug 30, 2022	4.05	4.15	3.90	3.93
2169	NYSE	BTCM	Mon, Aug 29, 2022	4.20	4.27	3.90	4.05
2168	NYSE	BTCM	Fri, Aug 26, 2022	4.29	4.29	3.90	4.00
2167	NYSE	BTCM	Thu, Aug 25, 2022	3.90	4.18	3.80	4.18
2166	NYSE	BTCM	Wed, Aug 24, 2022	3.90	3.90	3.75	3.80
2165	NYSE	BTCM	Tue, Aug 23, 2022	3.94	3.95	3.80	3.84
2164	NYSE	BTCM	Mon, Aug 22, 2022	3.90	3.93	3.60	3.86
2163	NYSE	BTCM	Fri, Aug 19, 2022	4.20	4.25	3.72	3.93
2162	NYSE	BTCM	Thu, Aug 18, 2022	4.60	4.60	4.26	4.35
2161	NYSE	BTCM	Wed, Aug 17, 2022	4.60	4.60	4.40	4.47
2160	NYSE	BTCM	Tue, Aug 16, 2022	4.88	5.08	4.24	4.56
2159	NYSE	BTCM	Mon, Aug 15, 2022	8.10	8.10	7.60	7.83
2158	NYSE	BTCM	Fri, Aug 12, 2022	7.70	7.90	7.31	7.77
2157	NYSE	BTCM	Thu, Aug 11, 2022	7.10	8.10	7.10	7.60
2156	NYSE	BTCM	Wed, Aug 10, 2022	7.08	7.18	6.75	7.00
2155	NYSE	BTCM	Tue, Aug 9, 2022	6.90	7.40	6.62	6.73
2154	NYSE	BTCM	Mon, Aug 8, 2022	7.47	7.55	7.20	7.27
2153	NYSE	BTCM	Fri, Aug 5, 2022	7.35	7.40	6.95	7.20
2152	NYSE	BTCM	Thu, Aug 4, 2022	7.60	7.65	7.07	7.13
2151	NYSE	BTCM	Wed, Aug 3, 2022	7.09	7.27	6.81	7.16
2150	NYSE	BTCM	Tue, Aug 2, 2022	6.70	7.20	6.50	6.99
2149	NYSE	BTCM	Mon, Aug 1, 2022	7.00	7.00	6.54	6.70
2148	NYSE	BTCM	Fri, Jul 29, 2022	6.80	6.95	6.62	6.75
2147	NYSE	BTCM	Thu, Jul 28, 2022	6.61	6.90	6.40	6.71
2146	NYSE	BTCM	Wed, Jul 27, 2022	6.70	7.24	6.27	6.65
2145	NYSE	BTCM	Tue, Jul 26, 2022	7.00	7.00	6.53	6.63
2144	NYSE	BTCM	Mon, Jul 25, 2022	6.80	7.20	6.71	6.97
2143	NYSE	BTCM	Fri, Jul 22, 2022	8.00	8.03	7.00	7.14
2142	NYSE	BTCM	Thu, Jul 21, 2022	8.30	8.40	7.80	8.00
2141	NYSE	BTCM	Wed, Jul 20, 2022	7.90	8.60	7.44	8.10
2140	NYSE	BTCM	Tue, Jul 19, 2022	7.10	7.35	6.91	7.18
2139	NYSE	BTCM	Mon, Jul 18, 2022	6.90	7.25	6.76	6.91
2138	NYSE	BTCM	Fri, Jul 15, 2022	6.94	7.09	6.40	6.40
2137	NYSE	BTCM	Thu, Jul 14, 2022	6.82	7.05	6.50	6.68
2136	NYSE	BTCM	Wed, Jul 13, 2022	6.45	7.36	6.30	6.98
2135	NYSE	BTCM	Tue, Jul 12, 2022	7.05	7.18	6.48	6.59
2134	NYSE	BTCM	Mon, Jul 11, 2022	7.00	7.30	6.73	7.10
2133	NYSE	BTCM	Fri, Jul 8, 2022	6.75	7.40	6.70	7.30
2132	NYSE	BTCM	Thu, Jul 7, 2022	6.80	6.94	6.52	6.80
2131	NYSE	BTCM	Wed, Jul 6, 2022	7.00	7.00	6.55	6.64
2130	NYSE	BTCM	Tue, Jul 5, 2022	6.50	6.93	6.20	6.77
2129	NYSE	BTCM	Fri, Jul 1, 2022	6.90	7.10	6.30	6.56
2128	NYSE	BTCM	Thu, Jun 30, 2022	6.06	6.81	6.00	6.20
2127	NYSE	BTCM	Wed, Jun 29, 2022	6.14	6.50	6.07	6.10
2126	NYSE	BTCM	Tue, Jun 28, 2022	6.88	7.00	6.06	6.47
2125	NYSE	BTCM	Mon, Jun 27, 2022	6.90	6.90	6.30	6.80
2124	NYSE	BTCM	Fri, Jun 24, 2022	7.60	7.65	6.00	6.00
2123	NYSE	BTCM	Thu, Jun 23, 2022	6.50	7.30	6.22	7.25
2122	NYSE	BTCM	Wed, Jun 22, 2022	11.60	12.50	11.50	11.90
2121	NYSE	BTCM	Tue, Jun 21, 2022	11.50	12.40	11.35	12.20
2120	NYSE	BTCM	Fri, Jun 17, 2022	11.30	12.00	10.50	10.80
2119	NYSE	BTCM	Thu, Jun 16, 2022	11.30	11.70	10.70	11.20
2118	NYSE	BTCM	Wed, Jun 15, 2022	12.15	12.55	11.60	11.90
2117	NYSE	BTCM	Tue, Jun 14, 2022	12.40	13.50	11.70	12.00
2116	NYSE	BTCM	Mon, Jun 13, 2022	17.40	17.70	11.80	12.30
2115	NYSE	BTCM	Fri, Jun 10, 2022	20.00	20.50	19.20	19.40
2114	NYSE	BTCM	Thu, Jun 9, 2022	22.50	22.50	19.70	20.50
2113	NYSE	BTCM	Wed, Jun 8, 2022	21.80	22.60	21.50	22.20
2112	NYSE	BTCM	Tue, Jun 7, 2022	21.80	22.40	20.90	22.10
2111	NYSE	BTCM	Mon, Jun 6, 2022	23.40	23.80	21.90	22.60
2110	NYSE	BTCM	Fri, Jun 3, 2022	22.00	22.61	21.00	22.40
2109	NYSE	BTCM	Thu, Jun 2, 2022	20.00	22.70	19.60	22.60
2108	NYSE	BTCM	Wed, Jun 1, 2022	20.90	22.40	19.60	20.10
2107	NYSE	BTCM	Tue, May 31, 2022	19.50	21.30	19.20	21.30
2106	NYSE	BTCM	Fri, May 27, 2022	17.90	19.20	16.10	19.00
2105	NYSE	BTCM	Thu, May 26, 2022	18.70	20.40	17.20	17.70
2104	NYSE	BTCM	Wed, May 25, 2022	17.40	18.80	16.83	18.70
2103	NYSE	BTCM	Tue, May 24, 2022	18.00	18.60	17.40	17.70
2102	NYSE	BTCM	Mon, May 23, 2022	19.80	20.90	18.00	18.80
2101	NYSE	BTCM	Fri, May 20, 2022	22.60	23.00	17.60	20.20
2100	NYSE	BTCM	Thu, May 19, 2022	16.60	21.10	16.10	21.00
2099	NYSE	BTCM	Wed, May 18, 2022	14.00	16.50	13.50	16.40
2098	NYSE	BTCM	Tue, May 17, 2022	14.50	14.50	13.20	14.30
2097	NYSE	BTCM	Mon, May 16, 2022	14.00	14.10	13.10	13.60
2096	NYSE	BTCM	Fri, May 13, 2022	14.20	14.40	13.00	13.90
2095	NYSE	BTCM	Thu, May 12, 2022	11.70	13.30	11.60	13.30
2094	NYSE	BTCM	Wed, May 11, 2022	11.10	12.50	10.90	12.00
2093	NYSE	BTCM	Tue, May 10, 2022	12.60	13.40	11.30	11.70
2092	NYSE	BTCM	Mon, May 9, 2022	15.20	15.20	12.00	12.10
2091	NYSE	BTCM	Fri, May 6, 2022	15.60	15.60	14.60	14.80
2090	NYSE	BTCM	Thu, May 5, 2022	17.00	17.10	15.20	15.40
2089	NYSE	BTCM	Wed, May 4, 2022	16.60	17.70	15.80	17.40
2088	NYSE	BTCM	Tue, May 3, 2022	17.50	18.00	16.70	16.90
2087	NYSE	BTCM	Mon, May 2, 2022	17.00	17.60	16.60	17.10
2086	NYSE	BTCM	Fri, Apr 29, 2022	16.70	17.80	16.40	16.70
2085	NYSE	BTCM	Thu, Apr 28, 2022	17.70	18.00	16.00	16.40
2084	NYSE	BTCM	Wed, Apr 27, 2022	18.80	19.20	17.20	17.30
2083	NYSE	BTCM	Tue, Apr 26, 2022	19.90	20.28	18.10	18.20
2082	NYSE	BTCM	Mon, Apr 25, 2022	19.50	21.05	19.00	20.20
2081	NYSE	BTCM	Fri, Apr 22, 2022	21.30	22.10	19.60	19.80
2080	NYSE	BTCM	Thu, Apr 21, 2022	23.80	24.65	21.00	21.20
2079	NYSE	BTCM	Wed, Apr 20, 2022	25.00	25.00	22.70	24.10
2078	NYSE	BTCM	Tue, Apr 19, 2022	23.50	24.70	23.20	24.20
2077	NYSE	BTCM	Mon, Apr 18, 2022	25.50	25.50	23.10	24.00
2076	NYSE	BTCM	Thu, Apr 14, 2022	26.00	26.80	24.20	24.50
2075	NYSE	BTCM	Wed, Apr 13, 2022	24.00	26.80	23.80	26.00
2074	NYSE	BTCM	Tue, Apr 12, 2022	26.10	27.10	23.60	23.60
2073	NYSE	BTCM	Mon, Apr 11, 2022	25.20	26.90	25.10	25.90
2072	NYSE	BTCM	Fri, Apr 8, 2022	26.80	27.50	25.80	26.00
2071	NYSE	BTCM	Thu, Apr 7, 2022	27.90	28.00	26.60	27.60
2070	NYSE	BTCM	Wed, Apr 6, 2022	28.10	28.20	27.10	27.70
2069	NYSE	BTCM	Tue, Apr 5, 2022	29.30	30.00	28.30	28.50
2068	NYSE	BTCM	Mon, Apr 4, 2022	30.00	30.00	29.20	30.00
2067	NYSE	BTCM	Fri, Apr 1, 2022	28.10	29.57	28.10	29.40
2066	NYSE	BTCM	Thu, Mar 31, 2022	29.20	29.20	27.90	27.90
2065	NYSE	BTCM	Wed, Mar 30, 2022	30.00	30.35	29.00	29.20
2064	NYSE	BTCM	Tue, Mar 29, 2022	30.80	31.76	29.50	30.80
2063	NYSE	BTCM	Mon, Mar 28, 2022	30.80	30.90	28.70	30.40
2062	NYSE	BTCM	Fri, Mar 25, 2022	30.20	30.53	28.50	29.10
2061	NYSE	BTCM	Thu, Mar 24, 2022	29.20	30.90	28.10	30.30
2060	NYSE	BTCM	Wed, Mar 23, 2022	28.20	29.60	27.50	28.70
2059	NYSE	BTCM	Tue, Mar 22, 2022	28.90	29.00	27.50	28.20
2058	NYSE	BTCM	Mon, Mar 21, 2022	28.00	28.59	26.50	27.10
2057	NYSE	BTCM	Fri, Mar 18, 2022	27.30	29.60	26.80	27.70
2056	NYSE	BTCM	Thu, Mar 17, 2022	27.80	29.30	27.00	27.10
2055	NYSE	BTCM	Wed, Mar 16, 2022	27.50	28.00	26.40	27.90
2054	NYSE	BTCM	Tue, Mar 15, 2022	25.80	26.70	25.10	26.40
2053	NYSE	BTCM	Mon, Mar 14, 2022	25.80	26.60	25.20	26.00
2052	NYSE	BTCM	Fri, Mar 11, 2022	28.90	29.10	25.90	26.10
2051	NYSE	BTCM	Thu, Mar 10, 2022	28.70	28.90	27.91	28.90
2050	NYSE	BTCM	Wed, Mar 9, 2022	29.10	30.40	28.90	29.80
2049	NYSE	BTCM	Tue, Mar 8, 2022	28.30	28.40	26.40	27.80
2048	NYSE	BTCM	Mon, Mar 7, 2022	26.60	28.00	26.10	26.90
2047	NYSE	BTCM	Fri, Mar 4, 2022	28.50	28.70	26.90	27.10
2046	NYSE	BTCM	Thu, Mar 3, 2022	29.30	29.30	27.10	28.30
2045	NYSE	BTCM	Wed, Mar 2, 2022	28.20	29.10	27.80	28.70
2044	NYSE	BTCM	Tue, Mar 1, 2022	30.20	30.40	27.90	28.40
2043	NYSE	BTCM	Mon, Feb 28, 2022	28.40	30.80	28.10	28.90
2042	NYSE	BTCM	Fri, Feb 25, 2022	29.80	30.00	28.00	29.10
2041	NYSE	BTCM	Thu, Feb 24, 2022	24.30	28.90	24.10	28.80
2040	NYSE	BTCM	Wed, Feb 23, 2022	27.50	28.10	26.30	26.60
2039	NYSE	BTCM	Tue, Feb 22, 2022	26.80	28.54	26.00	27.10
2038	NYSE	BTCM	Fri, Feb 18, 2022	29.30	29.30	27.10	27.50
2037	NYSE	BTCM	Thu, Feb 17, 2022	30.20	30.90	28.80	29.30
2036	NYSE	BTCM	Wed, Feb 16, 2022	31.20	31.80	30.00	30.60
2035	NYSE	BTCM	Tue, Feb 15, 2022	30.50	31.80	30.50	31.50
2034	NYSE	BTCM	Mon, Feb 14, 2022	30.10	31.50	29.10	29.80
2033	NYSE	BTCM	Fri, Feb 11, 2022	32.80	33.90	30.00	30.10
2032	NYSE	BTCM	Thu, Feb 10, 2022	31.00	34.80	30.90	32.80
2031	NYSE	BTCM	Wed, Feb 9, 2022	31.00	32.30	29.80	32.30
2030	NYSE	BTCM	Tue, Feb 8, 2022	29.50	30.35	28.10	30.30
2029	NYSE	BTCM	Mon, Feb 7, 2022	31.30	32.50	29.40	30.20
2028	NYSE	BTCM	Fri, Feb 4, 2022	27.50	30.20	26.50	29.60
2027	NYSE	BTCM	Thu, Feb 3, 2022	28.10	28.90	27.50	27.60
2026	NYSE	BTCM	Wed, Feb 2, 2022	32.00	32.00	28.30	28.50
2025	NYSE	BTCM	Tue, Feb 1, 2022	32.50	32.78	30.70	31.50
2024	NYSE	BTCM	Mon, Jan 31, 2022	31.10	32.40	30.70	31.80
2023	NYSE	BTCM	Fri, Jan 28, 2022	29.40	30.80	28.52	29.40
2022	NYSE	BTCM	Thu, Jan 27, 2022	30.60	30.60	29.00	29.40
2021	NYSE	BTCM	Wed, Jan 26, 2022	32.70	32.80	29.11	29.90
2020	NYSE	BTCM	Tue, Jan 25, 2022	30.30	31.90	30.00	31.60
2019	NYSE	BTCM	Mon, Jan 24, 2022	30.00	31.50	27.90	30.90
2018	NYSE	BTCM	Fri, Jan 21, 2022	32.30	32.49	29.20	31.60
2017	NYSE	BTCM	Thu, Jan 20, 2022	34.30	36.10	32.70	33.10
2016	NYSE	BTCM	Wed, Jan 19, 2022	34.00	36.50	32.70	33.80
2015	NYSE	BTCM	Tue, Jan 18, 2022	47.50	47.50	30.50	33.20
2014	NYSE	BTCM	Fri, Jan 14, 2022	51.80	51.80	48.19	49.10
2013	NYSE	BTCM	Thu, Jan 13, 2022	57.15	57.20	51.25	51.80
2012	NYSE	BTCM	Wed, Jan 12, 2022	57.30	58.90	56.00	57.30
2011	NYSE	BTCM	Tue, Jan 11, 2022	54.90	56.60	54.15	55.60
2010	NYSE	BTCM	Mon, Jan 10, 2022	54.90	55.20	51.40	55.00
2009	NYSE	BTCM	Fri, Jan 7, 2022	54.20	56.20	53.20	56.00
2008	NYSE	BTCM	Thu, Jan 6, 2022	53.70	55.20	48.80	55.20
2007	NYSE	BTCM	Wed, Jan 5, 2022	59.10	60.50	52.30	54.40
2006	NYSE	BTCM	Tue, Jan 4, 2022	62.35	62.35	58.70	60.00
2005	NYSE	BTCM	Mon, Jan 3, 2022	62.00	62.80	61.00	62.50
2004	NYSE	BTCM	Fri, Dec 31, 2021	64.90	65.80	61.07	61.40
2003	NYSE	BTCM	Thu, Dec 30, 2021	62.00	65.30	61.50	64.10
2002	NYSE	BTCM	Wed, Dec 29, 2021	63.30	64.40	60.50	62.30
2001	NYSE	BTCM	Tue, Dec 28, 2021	68.30	69.39	62.60	63.90
2000	NYSE	BTCM	Mon, Dec 27, 2021	70.50	70.50	67.60	69.10
1999	NYSE	BTCM	Thu, Dec 23, 2021	67.40	71.50	65.20	70.50
1998	NYSE	BTCM	Wed, Dec 22, 2021	70.80	70.80	66.00	68.00
1997	NYSE	BTCM	Tue, Dec 21, 2021	69.20	70.60	67.90	70.40
1996	NYSE	BTCM	Mon, Dec 20, 2021	67.30	69.60	62.90	68.70
1995	NYSE	BTCM	Fri, Dec 17, 2021	63.60	71.90	61.86	68.10
1994	NYSE	BTCM	Thu, Dec 16, 2021	65.90	66.00	63.60	64.80
1993	NYSE	BTCM	Wed, Dec 15, 2021	65.10	65.25	59.00	64.70
1992	NYSE	BTCM	Tue, Dec 14, 2021	63.00	65.30	62.10	62.90
1991	NYSE	BTCM	Mon, Dec 13, 2021	65.30	67.70	62.94	64.40
1990	NYSE	BTCM	Fri, Dec 10, 2021	64.60	66.30	62.70	65.20
1989	NYSE	BTCM	Thu, Dec 9, 2021	67.00	67.50	63.20	65.60
1988	NYSE	BTCM	Wed, Dec 8, 2021	66.60	68.40	64.50	68.40
1987	NYSE	BTCM	Tue, Dec 7, 2021	67.10	67.50	65.00	67.00
1986	NYSE	BTCM	Mon, Dec 6, 2021	61.50	65.20	59.90	64.60
1985	NYSE	BTCM	Fri, Dec 3, 2021	69.40	69.40	61.50	63.70
1984	NYSE	BTCM	Thu, Dec 2, 2021	71.60	74.00	69.30	70.30
1983	NYSE	BTCM	Wed, Dec 1, 2021	73.80	75.00	70.90	73.20
1982	NYSE	BTCM	Tue, Nov 30, 2021	70.60	74.50	68.80	73.80
1981	NYSE	BTCM	Mon, Nov 29, 2021	67.00	72.50	64.70	72.40
1980	NYSE	BTCM	Fri, Nov 26, 2021	65.50	66.60	61.60	66.10
1979	NYSE	BTCM	Wed, Nov 24, 2021	67.70	69.30	66.03	68.10
1978	NYSE	BTCM	Tue, Nov 23, 2021	67.75	69.30	65.20	68.90
1977	NYSE	BTCM	Mon, Nov 22, 2021	69.80	70.30	65.20	67.30
1976	NYSE	BTCM	Fri, Nov 19, 2021	66.00	72.36	65.33	69.80
1975	NYSE	BTCM	Thu, Nov 18, 2021	72.20	72.50	65.00	66.10
1974	NYSE	BTCM	Wed, Nov 17, 2021	77.00	77.90	72.10	73.10
1973	NYSE	BTCM	Tue, Nov 16, 2021	75.20	76.97	72.11	76.50
1972	NYSE	BTCM	Mon, Nov 15, 2021	78.80	79.90	76.70	77.60
1971	NYSE	BTCM	Fri, Nov 12, 2021	80.00	80.00	75.42	78.20
1970	NYSE	BTCM	Thu, Nov 11, 2021	80.10	80.10	77.26	79.10
1969	NYSE	BTCM	Wed, Nov 10, 2021	82.40	83.00	77.30	80.00
1968	NYSE	BTCM	Tue, Nov 9, 2021	88.00	88.00	79.60	83.30
1967	NYSE	BTCM	Mon, Nov 8, 2021	84.10	86.60	82.20	85.40
1966	NYSE	BTCM	Fri, Nov 5, 2021	83.30	84.80	79.50	82.30
1965	NYSE	BTCM	Thu, Nov 4, 2021	84.50	86.07	82.40	84.70
1964	NYSE	BTCM	Wed, Nov 3, 2021	85.30	87.20	84.00	85.30
1963	NYSE	BTCM	Tue, Nov 2, 2021	87.00	87.80	84.10	86.80
1962	NYSE	BTCM	Mon, Nov 1, 2021	85.00	87.36	84.10	86.10
1961	NYSE	BTCM	Fri, Oct 29, 2021	84.60	86.20	81.20	83.90
1960	NYSE	BTCM	Thu, Oct 28, 2021	85.00	87.00	82.50	84.60
1959	NYSE	BTCM	Wed, Oct 27, 2021	84.60	87.60	83.00	83.80
1958	NYSE	BTCM	Tue, Oct 26, 2021	90.60	95.00	88.45	90.30
1957	NYSE	BTCM	Mon, Oct 25, 2021	89.40	92.40	87.80	91.50
1956	NYSE	BTCM	Fri, Oct 22, 2021	93.00	93.00	86.00	88.80
1955	NYSE	BTCM	Thu, Oct 21, 2021	102.00	102.18	93.00	93.30
1954	NYSE	BTCM	Wed, Oct 20, 2021	97.10	106.00	96.10	103.70
1953	NYSE	BTCM	Tue, Oct 19, 2021	98.70	99.90	93.60	97.40
1952	NYSE	BTCM	Mon, Oct 18, 2021	95.50	100.76	94.40	97.30
1951	NYSE	BTCM	Fri, Oct 15, 2021	100.00	101.60	93.30	97.20
1950	NYSE	BTCM	Thu, Oct 14, 2021	94.00	94.00	89.20	93.00
1949	NYSE	BTCM	Wed, Oct 13, 2021	89.70	93.40	86.80	93.10
1948	NYSE	BTCM	Tue, Oct 12, 2021	95.20	96.20	89.55	91.60
1947	NYSE	BTCM	Mon, Oct 11, 2021	95.90	98.50	92.40	96.30
1946	NYSE	BTCM	Fri, Oct 8, 2021	96.70	97.26	92.10	93.40
1945	NYSE	BTCM	Thu, Oct 7, 2021	95.00	96.70	91.20	95.70
1944	NYSE	BTCM	Wed, Oct 6, 2021	98.80	99.00	92.60	95.50
1943	NYSE	BTCM	Tue, Oct 5, 2021	88.50	92.65	86.00	92.40
1942	NYSE	BTCM	Mon, Oct 4, 2021	85.80	88.00	79.00	86.80
1941	NYSE	BTCM	Fri, Oct 1, 2021	88.80	89.30	81.80	85.80
1940	NYSE	BTCM	Thu, Sep 30, 2021	76.80	82.40	75.20	81.70
1939	NYSE	BTCM	Wed, Sep 29, 2021	84.10	84.60	75.00	76.10
1938	NYSE	BTCM	Tue, Sep 28, 2021	88.60	88.70	81.80	82.90
1937	NYSE	BTCM	Mon, Sep 27, 2021	92.00	94.50	89.80	91.50
1936	NYSE	BTCM	Fri, Sep 24, 2021	94.00	98.70	87.90	92.10
1935	NYSE	BTCM	Thu, Sep 23, 2021	100.30	102.80	97.30	102.20
1934	NYSE	BTCM	Wed, Sep 22, 2021	96.20	102.30	95.10	97.10
1933	NYSE	BTCM	Tue, Sep 21, 2021	98.50	100.20	92.00	95.10
1932	NYSE	BTCM	Mon, Sep 20, 2021	100.20	102.40	93.00	98.70
1931	NYSE	BTCM	Fri, Sep 17, 2021	108.80	111.40	98.80	110.60
1930	NYSE	BTCM	Thu, Sep 16, 2021	110.00	116.50	105.10	109.10
1929	NYSE	BTCM	Wed, Sep 15, 2021	103.50	113.00	101.20	112.10
1928	NYSE	BTCM	Tue, Sep 14, 2021	106.60	108.50	100.00	101.30
1927	NYSE	BTCM	Mon, Sep 13, 2021	109.00	116.10	100.00	103.00
1926	NYSE	BTCM	Fri, Sep 10, 2021	110.90	114.99	105.80	112.70
1925	NYSE	BTCM	Thu, Sep 9, 2021	109.40	118.20	106.72	114.20
1924	NYSE	BTCM	Wed, Sep 8, 2021	100.50	108.10	96.60	105.80
1923	NYSE	BTCM	Tue, Sep 7, 2021	121.40	122.90	100.10	103.40
1922	NYSE	BTCM	Fri, Sep 3, 2021	124.40	146.50	108.60	120.40
1921	NYSE	BTCM	Thu, Sep 2, 2021	96.90	140.90	93.70	126.40
1920	NYSE	BTCM	Wed, Sep 1, 2021	97.30	101.00	88.80	93.50
1919	NYSE	BTCM	Tue, Aug 31, 2021	82.00	94.80	80.70	94.50
1918	NYSE	BTCM	Mon, Aug 30, 2021	81.20	82.90	78.10	82.00
1917	NYSE	BTCM	Fri, Aug 27, 2021	81.00	83.71	79.50	81.30
1916	NYSE	BTCM	Thu, Aug 26, 2021	81.30	85.50	78.20	80.80
1915	NYSE	BTCM	Wed, Aug 25, 2021	78.70	86.30	77.60	85.00
1914	NYSE	BTCM	Tue, Aug 24, 2021	79.70	83.50	74.30	82.00
1913	NYSE	BTCM	Mon, Aug 23, 2021	81.60	86.00	76.30	81.00
1912	NYSE	BTCM	Fri, Aug 20, 2021	68.70	76.80	67.90	74.70
1911	NYSE	BTCM	Thu, Aug 19, 2021	64.00	67.78	62.00	66.70
1910	NYSE	BTCM	Wed, Aug 18, 2021	66.90	69.70	63.00	64.70
1909	NYSE	BTCM	Tue, Aug 17, 2021	62.50	70.80	61.60	68.30
1908	NYSE	BTCM	Mon, Aug 16, 2021	75.20	75.74	61.90	63.80
1907	NYSE	BTCM	Fri, Aug 13, 2021	83.80	84.90	73.70	74.30
1906	NYSE	BTCM	Thu, Aug 12, 2021	83.60	83.70	73.80	77.20
1905	NYSE	BTCM	Wed, Aug 11, 2021	77.20	91.50	77.10	86.80
1904	NYSE	BTCM	Tue, Aug 10, 2021	76.10	77.00	71.10	76.00
1903	NYSE	BTCM	Mon, Aug 9, 2021	81.40	82.10	71.00	77.50
1902	NYSE	BTCM	Fri, Aug 6, 2021	54.40	64.90	52.50	63.70
1901	NYSE	BTCM	Thu, Aug 5, 2021	52.10	55.20	50.30	53.70
1900	NYSE	BTCM	Wed, Aug 4, 2021	50.00	55.90	49.67	51.70
1899	NYSE	BTCM	Tue, Aug 3, 2021	50.60	50.80	48.10	49.80
1898	NYSE	BTCM	Mon, Aug 2, 2021	49.00	51.30	47.22	51.30
1897	NYSE	BTCM	Fri, Jul 30, 2021	47.10	49.80	45.00	49.80
1896	NYSE	BTCM	Thu, Jul 29, 2021	51.80	52.35	47.10	48.70
1895	NYSE	BTCM	Wed, Jul 28, 2021	46.30	52.30	43.90	51.70
1894	NYSE	BTCM	Tue, Jul 27, 2021	45.50	46.80	41.50	44.60
1893	NYSE	BTCM	Mon, Jul 26, 2021	47.70	49.50	42.60	49.20
1892	NYSE	BTCM	Fri, Jul 23, 2021	43.90	46.20	43.05	45.40
1891	NYSE	BTCM	Thu, Jul 22, 2021	47.70	48.00	42.10	44.50
1890	NYSE	BTCM	Wed, Jul 21, 2021	46.40	47.90	45.65	47.70
1889	NYSE	BTCM	Tue, Jul 20, 2021	42.30	46.80	40.72	46.50
1888	NYSE	BTCM	Mon, Jul 19, 2021	43.50	43.50	40.60	42.30
1887	NYSE	BTCM	Fri, Jul 16, 2021	48.80	50.00	44.30	44.60
1886	NYSE	BTCM	Thu, Jul 15, 2021	50.30	51.80	47.70	49.70
1885	NYSE	BTCM	Wed, Jul 14, 2021	52.40	53.80	49.40	50.60
1884	NYSE	BTCM	Tue, Jul 13, 2021	55.30	55.40	51.50	52.10
1883	NYSE	BTCM	Mon, Jul 12, 2021	60.40	62.00	54.50	54.80
1882	NYSE	BTCM	Fri, Jul 9, 2021	63.40	69.80	62.41	68.10
1881	NYSE	BTCM	Thu, Jul 8, 2021	65.60	65.60	60.50	63.00
1880	NYSE	BTCM	Wed, Jul 7, 2021	71.40	72.03	69.30	70.00
1879	NYSE	BTCM	Tue, Jul 6, 2021	74.50	74.90	70.10	72.10
1878	NYSE	BTCM	Fri, Jul 2, 2021	74.40	76.15	71.40	73.80
1877	NYSE	BTCM	Thu, Jul 1, 2021	78.20	78.60	73.10	74.60
1876	NYSE	BTCM	Wed, Jun 30, 2021	85.60	86.20	76.50	78.90
1875	NYSE	BTCM	Tue, Jun 29, 2021	86.90	90.70	83.40	86.20
1874	NYSE	BTCM	Mon, Jun 28, 2021	78.25	86.00	78.25	85.70
1873	NYSE	BTCM	Fri, Jun 25, 2021	78.50	80.20	77.20	78.90
1872	NYSE	BTCM	Thu, Jun 24, 2021	78.30	79.80	77.50	78.50
1871	NYSE	BTCM	Wed, Jun 23, 2021	81.60	84.27	76.00	78.50
1870	NYSE	BTCM	Tue, Jun 22, 2021	80.00	80.30	67.30	78.40
1869	NYSE	BTCM	Mon, Jun 21, 2021	85.10	87.80	79.30	81.70
1868	NYSE	BTCM	Fri, Jun 18, 2021	96.80	99.86	93.40	94.70
1867	NYSE	BTCM	Thu, Jun 17, 2021	90.60	101.80	90.00	96.50
1866	NYSE	BTCM	Wed, Jun 16, 2021	81.70	94.00	81.50	92.00
1865	NYSE	BTCM	Tue, Jun 15, 2021	89.20	89.46	81.10	84.60
1864	NYSE	BTCM	Mon, Jun 14, 2021	82.20	91.40	81.00	91.00
1863	NYSE	BTCM	Fri, Jun 11, 2021	79.60	83.00	76.80	79.10
1862	NYSE	BTCM	Thu, Jun 10, 2021	85.00	87.00	75.20	78.80
1861	NYSE	BTCM	Wed, Jun 9, 2021	73.70	82.80	71.50	79.70
1860	NYSE	BTCM	Tue, Jun 8, 2021	73.80	74.20	70.30	71.70
1859	NYSE	BTCM	Mon, Jun 7, 2021	71.60	76.80	71.60	74.70
1858	NYSE	BTCM	Fri, Jun 4, 2021	72.90	75.00	70.00	74.80
1857	NYSE	BTCM	Thu, Jun 3, 2021	79.40	80.00	73.28	74.70
1856	NYSE	BTCM	Wed, Jun 2, 2021	79.20	81.60	76.50	80.50
1855	NYSE	BTCM	Tue, Jun 1, 2021	81.10	82.00	75.30	77.80
1854	NYSE	BTCM	Fri, May 28, 2021	86.00	86.33	77.00	79.20
1853	NYSE	BTCM	Thu, May 27, 2021	72.90	94.80	71.00	87.10
1852	NYSE	BTCM	Wed, May 26, 2021	80.00	80.30	70.20	70.80
1851	NYSE	BTCM	Tue, May 25, 2021	89.60	89.70	79.50	80.10
1850	NYSE	BTCM	Mon, May 24, 2021	94.70	96.90	86.00	89.30
1849	NYSE	BTCM	Fri, May 21, 2021	130.00	130.00	88.00	97.50
1848	NYSE	BTCM	Thu, May 20, 2021	119.60	126.70	113.40	126.70
1847	NYSE	BTCM	Wed, May 19, 2021	111.00	125.10	106.70	113.00
1846	NYSE	BTCM	Tue, May 18, 2021	134.10	141.80	133.20	137.00
1845	NYSE	BTCM	Mon, May 17, 2021	140.60	140.60	125.00	132.00
1844	NYSE	BTCM	Fri, May 14, 2021	137.90	148.60	137.90	142.30
1843	NYSE	BTCM	Thu, May 13, 2021	138.90	149.00	130.60	133.00
1842	NYSE	BTCM	Wed, May 12, 2021	151.00	154.80	140.30	142.50
1841	NYSE	BTCM	Tue, May 11, 2021	143.60	149.57	137.28	147.90
1840	NYSE	BTCM	Mon, May 10, 2021	153.20	159.30	144.00	152.40
1839	NYSE	BTCM	Fri, May 7, 2021	148.50	159.00	148.50	151.10
1838	NYSE	BTCM	Thu, May 6, 2021	160.00	161.10	145.30	148.40
1837	NYSE	BTCM	Wed, May 5, 2021	158.20	162.70	156.31	159.60
1836	NYSE	BTCM	Tue, May 4, 2021	172.10	172.10	153.30	154.90
1835	NYSE	BTCM	Mon, May 3, 2021	178.20	178.40	171.27	172.30
1834	NYSE	BTCM	Fri, Apr 30, 2021	169.50	178.00	168.10	174.60
1833	NYSE	BTCM	Thu, Apr 29, 2021	167.30	170.00	161.00	167.80
1832	NYSE	BTCM	Wed, Apr 28, 2021	162.70	166.10	157.50	166.00
1831	NYSE	BTCM	Tue, Apr 27, 2021	164.80	166.80	157.50	162.40
1830	NYSE	BTCM	Mon, Apr 26, 2021	160.00	168.80	155.10	159.50
1829	NYSE	BTCM	Fri, Apr 23, 2021	167.00	168.40	145.00	151.70
1828	NYSE	BTCM	Thu, Apr 22, 2021	165.90	181.50	165.00	169.40
1827	NYSE	BTCM	Wed, Apr 21, 2021	145.00	165.30	140.00	161.70
1826	NYSE	BTCM	Tue, Apr 20, 2021	133.50	147.20	130.10	146.00
1825	NYSE	BTCM	Mon, Apr 19, 2021	147.80	155.67	138.00	142.00
1824	NYSE	BTCM	Fri, Apr 16, 2021	152.90	158.20	129.60	157.80
1823	NYSE	BTCM	Thu, Apr 15, 2021	179.00	181.50	157.00	157.70
1822	NYSE	BTCM	Wed, Apr 14, 2021	180.60	183.49	173.20	177.40
1821	NYSE	BTCM	Tue, Apr 13, 2021	184.80	186.90	176.60	181.40
1820	NYSE	BTCM	Mon, Apr 12, 2021	189.90	192.00	175.20	180.40
1819	NYSE	BTCM	Fri, Apr 9, 2021	191.00	195.00	180.90	186.40
1818	NYSE	BTCM	Thu, Apr 8, 2021	192.60	198.30	189.50	194.30
1817	NYSE	BTCM	Wed, Apr 7, 2021	193.20	198.30	187.70	192.00
1816	NYSE	BTCM	Tue, Apr 6, 2021	198.40	208.50	193.00	195.20
1815	NYSE	BTCM	Mon, Apr 5, 2021	242.20	246.00	195.00	201.40
1814	NYSE	BTCM	Thu, Apr 1, 2021	215.50	228.70	210.72	227.50
1813	NYSE	BTCM	Wed, Mar 31, 2021	207.90	215.00	202.70	213.70
1812	NYSE	BTCM	Tue, Mar 30, 2021	192.90	214.60	190.46	211.00
1811	NYSE	BTCM	Mon, Mar 29, 2021	202.90	208.55	191.10	192.60
1810	NYSE	BTCM	Fri, Mar 26, 2021	195.00	204.90	185.00	194.40
1809	NYSE	BTCM	Thu, Mar 25, 2021	190.00	195.70	180.20	190.90
1808	NYSE	BTCM	Wed, Mar 24, 2021	226.80	226.80	192.00	196.00
1807	NYSE	BTCM	Tue, Mar 23, 2021	225.10	234.81	208.00	212.20
1806	NYSE	BTCM	Mon, Mar 22, 2021	255.00	255.00	232.20	232.80
1805	NYSE	BTCM	Fri, Mar 19, 2021	222.40	251.40	222.40	249.00
1804	NYSE	BTCM	Thu, Mar 18, 2021	245.00	258.10	221.70	224.00
1803	NYSE	BTCM	Wed, Mar 17, 2021	205.30	248.78	202.39	244.00
1802	NYSE	BTCM	Tue, Mar 16, 2021	210.80	212.40	196.80	208.10
1801	NYSE	BTCM	Mon, Mar 15, 2021	221.80	231.50	203.30	209.40
1800	NYSE	BTCM	Fri, Mar 12, 2021	195.80	226.00	195.80	217.00
1799	NYSE	BTCM	Thu, Mar 11, 2021	211.60	216.20	197.60	215.30
1798	NYSE	BTCM	Wed, Mar 10, 2021	234.40	238.70	198.10	209.70
1797	NYSE	BTCM	Tue, Mar 9, 2021	211.00	222.90	204.10	215.20
1796	NYSE	BTCM	Mon, Mar 8, 2021	203.30	215.00	194.00	200.00
1795	NYSE	BTCM	Fri, Mar 5, 2021	194.80	209.00	157.10	204.60
1794	NYSE	BTCM	Thu, Mar 4, 2021	206.60	224.15	187.50	190.00
1793	NYSE	BTCM	Wed, Mar 3, 2021	240.00	249.00	221.90	224.30
1792	NYSE	BTCM	Tue, Mar 2, 2021	243.40	247.20	222.90	228.70
1791	NYSE	BTCM	Mon, Mar 1, 2021	225.80	250.00	224.30	248.90
1790	NYSE	BTCM	Fri, Feb 26, 2021	200.00	219.00	197.00	214.50
1789	NYSE	BTCM	Thu, Feb 25, 2021	228.00	237.30	200.16	205.10
1788	NYSE	BTCM	Wed, Feb 24, 2021	223.10	224.32	200.50	219.20
1787	NYSE	BTCM	Tue, Feb 23, 2021	223.60	223.61	179.40	202.80
1786	NYSE	BTCM	Mon, Feb 22, 2021	265.80	287.00	237.00	243.10
1785	NYSE	BTCM	Fri, Feb 19, 2021	260.00	280.00	253.00	260.90
1784	NYSE	BTCM	Thu, Feb 18, 2021	256.00	292.00	241.95	246.30
1783	NYSE	BTCM	Wed, Feb 17, 2021	312.80	312.80	263.20	267.00
1782	NYSE	BTCM	Tue, Feb 16, 2021	333.50	350.00	270.10	270.20
1781	NYSE	BTCM	Fri, Feb 12, 2021	194.10	201.40	192.00	200.00
1780	NYSE	BTCM	Thu, Feb 11, 2021	210.00	210.00	189.90	194.50
1779	NYSE	BTCM	Wed, Feb 10, 2021	210.00	217.90	187.10	196.70
1778	NYSE	BTCM	Tue, Feb 9, 2021	193.10	210.00	176.00	208.50
1777	NYSE	BTCM	Mon, Feb 8, 2021	143.30	229.80	141.60	149.00
1776	NYSE	BTCM	Fri, Feb 5, 2021	138.40	140.30	127.20	130.30
1775	NYSE	BTCM	Thu, Feb 4, 2021	135.10	144.00	131.50	142.20
1774	NYSE	BTCM	Wed, Feb 3, 2021	143.70	148.80	131.00	135.30
1773	NYSE	BTCM	Tue, Feb 2, 2021	126.00	139.90	120.20	136.40
1772	NYSE	BTCM	Mon, Feb 1, 2021	115.00	125.60	115.00	115.40
1771	NYSE	BTCM	Fri, Jan 29, 2021	150.10	151.10	101.00	104.50
1770	NYSE	BTCM	Thu, Jan 28, 2021	143.90	155.00	141.70	151.00
1769	NYSE	BTCM	Wed, Jan 27, 2021	138.90	144.80	133.20	141.10
1768	NYSE	BTCM	Tue, Jan 26, 2021	139.30	143.80	136.20	140.70
1767	NYSE	BTCM	Mon, Jan 25, 2021	138.10	139.80	130.80	139.50
1766	NYSE	BTCM	Fri, Jan 22, 2021	128.60	138.80	127.10	133.60
1765	NYSE	BTCM	Thu, Jan 21, 2021	133.10	133.90	123.00	128.50
1764	NYSE	BTCM	Wed, Jan 20, 2021	124.50	131.00	113.80	129.30
1763	NYSE	BTCM	Tue, Jan 19, 2021	136.50	139.40	123.10	125.40
1762	NYSE	BTCM	Fri, Jan 15, 2021	137.20	149.00	133.40	135.50
1761	NYSE	BTCM	Thu, Jan 14, 2021	118.40	139.50	115.95	137.30
1760	NYSE	BTCM	Wed, Jan 13, 2021	119.90	122.80	115.00	116.80
1759	NYSE	BTCM	Tue, Jan 12, 2021	121.00	122.90	112.50	116.50
1758	NYSE	BTCM	Mon, Jan 11, 2021	133.10	139.50	113.80	120.60
1757	NYSE	BTCM	Fri, Jan 8, 2021	117.50	124.80	115.20	121.00
1756	NYSE	BTCM	Thu, Jan 7, 2021	124.00	127.30	106.60	120.80
1755	NYSE	BTCM	Wed, Jan 6, 2021	87.00	132.40	85.80	116.50
1754	NYSE	BTCM	Tue, Jan 5, 2021	95.50	95.50	79.40	84.10
1753	NYSE	BTCM	Mon, Jan 4, 2021	88.70	107.75	81.50	97.00
1752	NYSE	BTCM	Thu, Dec 31, 2020	80.00	105.80	78.80	90.00
1751	NYSE	BTCM	Wed, Dec 30, 2020	57.10	84.40	57.10	76.10
1750	NYSE	BTCM	Tue, Dec 29, 2020	55.10	60.00	53.20	57.40
1749	NYSE	BTCM	Mon, Dec 28, 2020	43.00	53.50	43.00	53.20
1748	NYSE	BTCM	Thu, Dec 24, 2020	41.60	43.90	41.50	42.90
1747	NYSE	BTCM	Wed, Dec 23, 2020	43.20	45.40	41.00	42.50
1746	NYSE	BTCM	Tue, Dec 22, 2020	39.90	46.50	39.50	43.60
1745	NYSE	BTCM	Mon, Dec 21, 2020	35.30	67.00	34.90	38.30
1744	NYSE	BTCM	Fri, Dec 18, 2020	27.00	31.00	26.20	26.90
1743	NYSE	BTCM	Thu, Dec 17, 2020	27.00	29.10	26.80	27.60
1742	NYSE	BTCM	Wed, Dec 16, 2020	26.30	28.20	25.50	27.90
1741	NYSE	BTCM	Tue, Dec 15, 2020	25.91	27.00	25.70	26.70
1740	NYSE	BTCM	Mon, Dec 14, 2020	26.00	26.30	25.48	26.00
1739	NYSE	BTCM	Fri, Dec 11, 2020	26.60	27.00	26.37	27.00
1738	NYSE	BTCM	Thu, Dec 10, 2020	27.00	27.00	26.50	26.80
1737	NYSE	BTCM	Wed, Dec 9, 2020	26.80	27.30	26.50	26.70
1736	NYSE	BTCM	Tue, Dec 8, 2020	27.00	27.10	26.10	26.40
1735	NYSE	BTCM	Mon, Dec 7, 2020	27.90	27.90	26.90	27.10
1734	NYSE	BTCM	Fri, Dec 4, 2020	27.05	27.50	26.77	27.20
1733	NYSE	BTCM	Thu, Dec 3, 2020	27.50	27.50	26.90	27.10
1732	NYSE	BTCM	Wed, Dec 2, 2020	27.50	27.80	26.93	27.50
1731	NYSE	BTCM	Tue, Dec 1, 2020	26.80	27.30	26.80	27.30
1730	NYSE	BTCM	Mon, Nov 30, 2020	27.70	27.70	26.50	26.90
1729	NYSE	BTCM	Fri, Nov 27, 2020	28.00	28.00	27.20	27.50
1728	NYSE	BTCM	Wed, Nov 25, 2020	28.00	28.30	27.00	28.10
1727	NYSE	BTCM	Tue, Nov 24, 2020	27.00	28.50	26.80	27.80
1726	NYSE	BTCM	Mon, Nov 23, 2020	27.30	27.30	26.50	27.00
1725	NYSE	BTCM	Fri, Nov 20, 2020	29.60	29.60	27.10	27.60
1724	NYSE	BTCM	Thu, Nov 19, 2020	29.30	29.50	26.90	28.44
1723	NYSE	BTCM	Wed, Nov 18, 2020	30.00	30.00	29.10	29.75
1722	NYSE	BTCM	Tue, Nov 17, 2020	28.90	30.70	28.90	29.65
1721	NYSE	BTCM	Mon, Nov 16, 2020	29.00	30.00	29.00	29.60
1720	NYSE	BTCM	Fri, Nov 13, 2020	28.73	29.00	28.00	29.00
1719	NYSE	BTCM	Thu, Nov 12, 2020	29.22	29.22	28.60	28.60
1718	NYSE	BTCM	Wed, Nov 11, 2020	27.70	29.40	27.70	28.89
1717	NYSE	BTCM	Tue, Nov 10, 2020	28.30	28.30	27.70	28.00
1716	NYSE	BTCM	Mon, Nov 9, 2020	28.80	28.80	27.60	28.50
1715	NYSE	BTCM	Fri, Nov 6, 2020	28.30	28.32	27.20	27.60
1714	NYSE	BTCM	Thu, Nov 5, 2020	28.00	28.90	28.00	28.30
1713	NYSE	BTCM	Wed, Nov 4, 2020	29.40	29.40	28.00	28.00
1712	NYSE	BTCM	Tue, Nov 3, 2020	29.79	29.79	28.10	28.60
1711	NYSE	BTCM	Mon, Nov 2, 2020	29.40	30.80	28.30	29.10
1710	NYSE	BTCM	Fri, Oct 30, 2020	29.90	30.50	29.20	29.61
1709	NYSE	BTCM	Thu, Oct 29, 2020	29.10	30.70	28.60	29.00
1708	NYSE	BTCM	Wed, Oct 28, 2020	30.60	31.15	28.60	29.08
1707	NYSE	BTCM	Tue, Oct 27, 2020	31.00	33.60	30.40	31.30
1706	NYSE	BTCM	Mon, Oct 26, 2020	28.60	31.10	28.60	30.50
1705	NYSE	BTCM	Fri, Oct 23, 2020	30.40	30.40	29.20	29.50
1704	NYSE	BTCM	Thu, Oct 22, 2020	30.00	31.00	29.10	29.50
1703	NYSE	BTCM	Wed, Oct 21, 2020	29.70	31.60	28.50	30.50
1702	NYSE	BTCM	Tue, Oct 20, 2020	28.30	29.60	27.70	29.50
1701	NYSE	BTCM	Mon, Oct 19, 2020	29.90	29.90	28.00	28.30
1700	NYSE	BTCM	Fri, Oct 16, 2020	28.90	29.40	28.40	29.20
1699	NYSE	BTCM	Thu, Oct 15, 2020	29.76	29.76	27.40	27.80
1698	NYSE	BTCM	Wed, Oct 14, 2020	29.70	30.00	28.60	30.00
1697	NYSE	BTCM	Tue, Oct 13, 2020	29.50	30.00	29.05	29.90
1696	NYSE	BTCM	Mon, Oct 12, 2020	30.00	30.10	28.50	28.50
1695	NYSE	BTCM	Fri, Oct 9, 2020	30.60	30.60	29.30	29.80
1694	NYSE	BTCM	Thu, Oct 8, 2020	30.00	30.60	30.00	30.60
1693	NYSE	BTCM	Wed, Oct 7, 2020	29.80	30.60	29.80	30.00
1692	NYSE	BTCM	Tue, Oct 6, 2020	29.60	30.00	29.00	29.35
1691	NYSE	BTCM	Mon, Oct 5, 2020	28.40	29.10	28.40	29.00
1690	NYSE	BTCM	Fri, Oct 2, 2020	28.20	28.90	28.20	28.40
1689	NYSE	BTCM	Thu, Oct 1, 2020	29.60	30.00	29.45	29.50
1688	NYSE	BTCM	Wed, Sep 30, 2020	30.00	30.90	29.45	30.00
1687	NYSE	BTCM	Tue, Sep 29, 2020	29.60	31.00	29.20	30.00
1686	NYSE	BTCM	Mon, Sep 28, 2020	0.00	0.00	0.00	29.40
1685	NYSE	BTCM	Fri, Sep 25, 2020	28.10	29.90	28.10	29.40
1684	NYSE	BTCM	Thu, Sep 24, 2020	28.40	29.60	28.20	28.80
1683	NYSE	BTCM	Wed, Sep 23, 2020	29.40	31.80	29.10	29.60
1682	NYSE	BTCM	Tue, Sep 22, 2020	31.00	31.10	28.70	29.70
1681	NYSE	BTCM	Mon, Sep 21, 2020	32.60	33.00	29.90	31.00
1680	NYSE	BTCM	Fri, Sep 18, 2020	35.00	35.00	32.40	32.60
1679	NYSE	BTCM	Thu, Sep 17, 2020	36.40	37.00	35.50	35.70
1678	NYSE	BTCM	Wed, Sep 16, 2020	33.90	38.30	33.50	36.90
1677	NYSE	BTCM	Tue, Sep 15, 2020	32.70	34.70	32.20	32.90
1676	NYSE	BTCM	Mon, Sep 14, 2020	32.30	34.00	31.80	33.40
1675	NYSE	BTCM	Fri, Sep 11, 2020	32.50	33.30	32.40	32.70
1674	NYSE	BTCM	Thu, Sep 10, 2020	37.80	38.90	31.60	32.90
1673	NYSE	BTCM	Wed, Sep 9, 2020	34.50	42.30	30.10	40.50
1672	NYSE	BTCM	Tue, Sep 8, 2020	27.00	33.70	27.00	33.50
1671	NYSE	BTCM	Fri, Sep 4, 2020	26.40	28.30	25.50	27.40
1670	NYSE	BTCM	Thu, Sep 3, 2020	29.80	30.90	25.10	25.50
1669	NYSE	BTCM	Wed, Sep 2, 2020	33.30	33.60	29.00	29.80
1668	NYSE	BTCM	Tue, Sep 1, 2020	33.60	34.70	33.50	33.60
1667	NYSE	BTCM	Mon, Aug 31, 2020	35.90	38.50	33.60	33.60
1666	NYSE	BTCM	Fri, Aug 28, 2020	38.30	38.50	36.80	36.80
1665	NYSE	BTCM	Thu, Aug 27, 2020	36.58	37.80	36.30	36.90
1664	NYSE	BTCM	Wed, Aug 26, 2020	36.40	37.60	36.10	36.40
1663	NYSE	BTCM	Tue, Aug 25, 2020	35.00	36.90	35.00	36.40
1662	NYSE	BTCM	Mon, Aug 24, 2020	35.70	36.60	34.80	35.50
1661	NYSE	BTCM	Fri, Aug 21, 2020	35.70	36.40	35.50	35.70
1660	NYSE	BTCM	Thu, Aug 20, 2020	36.10	38.10	36.00	36.40
1659	NYSE	BTCM	Wed, Aug 19, 2020	38.50	40.10	36.00	36.20
1658	NYSE	BTCM	Tue, Aug 18, 2020	34.10	39.00	34.10	38.30
1657	NYSE	BTCM	Mon, Aug 17, 2020	35.50	36.90	34.20	35.10
1656	NYSE	BTCM	Fri, Aug 14, 2020	37.90	38.90	35.60	35.60
1655	NYSE	BTCM	Thu, Aug 13, 2020	37.60	39.10	37.30	37.60
1654	NYSE	BTCM	Wed, Aug 12, 2020	36.70	38.80	36.70	37.60
1653	NYSE	BTCM	Tue, Aug 11, 2020	36.30	40.90	36.30	36.80
1652	NYSE	BTCM	Mon, Aug 10, 2020	34.80	37.90	34.80	36.20
1651	NYSE	BTCM	Fri, Aug 7, 2020	39.20	44.24	38.10	38.10
1650	NYSE	BTCM	Thu, Aug 6, 2020	38.50	39.90	37.70	39.90
1649	NYSE	BTCM	Wed, Aug 5, 2020	38.50	38.80	37.80	37.90
1648	NYSE	BTCM	Tue, Aug 4, 2020	39.00	39.40	37.30	37.30
1647	NYSE	BTCM	Mon, Aug 3, 2020	39.30	42.00	37.40	39.50
1646	NYSE	BTCM	Fri, Jul 31, 2020	37.70	38.70	36.00	37.90
1645	NYSE	BTCM	Thu, Jul 30, 2020	37.80	38.30	36.50	37.10
1644	NYSE	BTCM	Wed, Jul 29, 2020	36.90	38.00	36.50	37.90
1643	NYSE	BTCM	Tue, Jul 28, 2020	37.67	38.97	36.50	36.50
1642	NYSE	BTCM	Mon, Jul 27, 2020	38.60	38.60	36.30	37.70
1641	NYSE	BTCM	Fri, Jul 24, 2020	36.00	39.20	36.00	38.00
1640	NYSE	BTCM	Thu, Jul 23, 2020	36.70	39.40	34.70	37.10
1639	NYSE	BTCM	Wed, Jul 22, 2020	37.40	39.30	35.37	37.90
1638	NYSE	BTCM	Tue, Jul 21, 2020	33.40	39.40	33.40	38.60
1637	NYSE	BTCM	Mon, Jul 20, 2020	33.20	33.90	32.90	33.30
1636	NYSE	BTCM	Fri, Jul 17, 2020	33.10	34.40	33.10	33.30
1635	NYSE	BTCM	Thu, Jul 16, 2020	33.00	33.95	33.00	33.70
1634	NYSE	BTCM	Wed, Jul 15, 2020	34.60	35.21	33.50	34.50
1633	NYSE	BTCM	Tue, Jul 14, 2020	35.00	35.60	33.70	33.70
1632	NYSE	BTCM	Mon, Jul 13, 2020	37.80	37.90	35.00	35.50
1631	NYSE	BTCM	Fri, Jul 10, 2020	37.10	40.60	37.10	38.00
1630	NYSE	BTCM	Thu, Jul 9, 2020	42.20	42.70	37.45	38.35
1629	NYSE	BTCM	Wed, Jul 8, 2020	42.30	43.66	42.20	42.30
1628	NYSE	BTCM	Tue, Jul 7, 2020	41.20	48.00	40.30	42.70
1627	NYSE	BTCM	Mon, Jul 6, 2020	39.20	41.31	39.20	41.10
1626	NYSE	BTCM	Thu, Jul 2, 2020	45.50	45.50	38.60	39.40
1625	NYSE	BTCM	Wed, Jul 1, 2020	37.80	43.90	37.10	43.90
1624	NYSE	BTCM	Tue, Jun 30, 2020	37.23	39.30	36.50	38.50
1623	NYSE	BTCM	Mon, Jun 29, 2020	35.00	37.80	34.00	37.70
1622	NYSE	BTCM	Fri, Jun 26, 2020	32.30	36.60	32.30	35.40
1621	NYSE	BTCM	Thu, Jun 25, 2020	38.00	38.10	32.90	33.10
1620	NYSE	BTCM	Wed, Jun 24, 2020	38.70	41.20	37.80	38.30
1619	NYSE	BTCM	Tue, Jun 23, 2020	43.50	44.25	38.80	39.20
1618	NYSE	BTCM	Mon, Jun 22, 2020	42.90	45.60	41.90	43.30
1617	NYSE	BTCM	Fri, Jun 19, 2020	44.40	46.61	41.60	43.50
1616	NYSE	BTCM	Thu, Jun 18, 2020	46.20	50.00	44.30	44.60
1615	NYSE	BTCM	Wed, Jun 17, 2020	48.00	50.00	41.80	47.40
1614	NYSE	BTCM	Tue, Jun 16, 2020	39.00	51.60	39.00	41.30
1613	NYSE	BTCM	Mon, Jun 15, 2020	35.80	39.80	35.80	39.01
1612	NYSE	BTCM	Fri, Jun 12, 2020	36.00	37.60	34.60	37.00
1611	NYSE	BTCM	Thu, Jun 11, 2020	34.40	35.40	30.60	35.23
1610	NYSE	BTCM	Wed, Jun 10, 2020	36.00	37.20	32.20	34.20
1609	NYSE	BTCM	Tue, Jun 9, 2020	36.60	38.40	36.60	37.10
1608	NYSE	BTCM	Mon, Jun 8, 2020	38.40	38.40	37.60	37.92
1607	NYSE	BTCM	Fri, Jun 5, 2020	33.05	38.40	33.05	37.70
1606	NYSE	BTCM	Thu, Jun 4, 2020	30.40	33.50	30.30	32.50
1605	NYSE	BTCM	Wed, Jun 3, 2020	31.70	33.10	31.10	31.50
1604	NYSE	BTCM	Tue, Jun 2, 2020	31.90	33.32	31.60	32.20
1603	NYSE	BTCM	Mon, Jun 1, 2020	30.30	31.60	29.40	31.20
1602	NYSE	BTCM	Fri, May 29, 2020	33.00	34.00	28.40	28.40
1601	NYSE	BTCM	Thu, May 28, 2020	31.50	38.00	30.00	34.10
1600	NYSE	BTCM	Wed, May 27, 2020	32.60	33.00	32.40	32.50
1599	NYSE	BTCM	Tue, May 26, 2020	33.00	35.50	32.00	32.50
1598	NYSE	BTCM	Fri, May 22, 2020	31.60	34.60	28.50	31.90
1597	NYSE	BTCM	Thu, May 21, 2020	36.30	36.30	31.50	31.60
1596	NYSE	BTCM	Wed, May 20, 2020	31.40	38.00	31.40	36.10
1595	NYSE	BTCM	Tue, May 19, 2020	32.10	32.70	31.30	31.80
1594	NYSE	BTCM	Mon, May 18, 2020	33.80	36.60	33.20	33.40
1593	NYSE	BTCM	Fri, May 15, 2020	35.00	35.35	33.30	34.30
1592	NYSE	BTCM	Thu, May 14, 2020	36.55	36.80	35.00	35.00
1591	NYSE	BTCM	Wed, May 13, 2020	41.00	41.00	36.10	36.10
1590	NYSE	BTCM	Tue, May 12, 2020	42.00	42.00	40.00	40.00
1589	NYSE	BTCM	Mon, May 11, 2020	41.60	42.56	40.80	40.80
1588	NYSE	BTCM	Fri, May 8, 2020	42.30	42.30	41.00	41.00
1587	NYSE	BTCM	Thu, May 7, 2020	40.70	41.70	40.10	41.50
1586	NYSE	BTCM	Wed, May 6, 2020	40.85	41.20	40.60	40.60
1585	NYSE	BTCM	Tue, May 5, 2020	43.50	43.50	41.55	42.00
1584	NYSE	BTCM	Mon, May 4, 2020	43.60	43.60	40.90	41.00
1583	NYSE	BTCM	Fri, May 1, 2020	43.10	44.70	42.80	43.70
1582	NYSE	BTCM	Thu, Apr 30, 2020	45.00	45.00	43.40	43.40
1581	NYSE	BTCM	Wed, Apr 29, 2020	44.00	44.90	43.20	43.20
1580	NYSE	BTCM	Tue, Apr 28, 2020	43.80	45.00	43.80	45.00
1579	NYSE	BTCM	Mon, Apr 27, 2020	40.00	44.60	40.00	43.70
1578	NYSE	BTCM	Fri, Apr 24, 2020	40.00	41.03	39.60	40.70
1577	NYSE	BTCM	Thu, Apr 23, 2020	41.50	44.50	40.00	40.00
1576	NYSE	BTCM	Wed, Apr 22, 2020	41.30	41.50	41.30	41.50
1575	NYSE	BTCM	Tue, Apr 21, 2020	41.50	41.90	41.30	41.90
1574	NYSE	BTCM	Mon, Apr 20, 2020	42.20	44.95	41.20	44.25
1573	NYSE	BTCM	Fri, Apr 17, 2020	43.30	44.90	41.40	44.20
1572	NYSE	BTCM	Thu, Apr 16, 2020	41.30	42.50	40.00	41.90
1571	NYSE	BTCM	Wed, Apr 15, 2020	44.70	45.00	40.05	40.30
1570	NYSE	BTCM	Tue, Apr 14, 2020	43.40	44.90	43.40	44.20
1569	NYSE	BTCM	Mon, Apr 13, 2020	43.20	43.40	40.70	41.50
1568	NYSE	BTCM	Thu, Apr 9, 2020	43.70	45.00	42.80	45.00
1567	NYSE	BTCM	Wed, Apr 8, 2020	43.70	44.50	42.30	42.50
1566	NYSE	BTCM	Tue, Apr 7, 2020	44.10	44.10	42.00	43.50
1565	NYSE	BTCM	Mon, Apr 6, 2020	42.05	44.70	40.20	40.20
1564	NYSE	BTCM	Fri, Apr 3, 2020	40.10	40.80	40.00	40.60
1563	NYSE	BTCM	Thu, Apr 2, 2020	43.90	43.90	40.00	40.00
1562	NYSE	BTCM	Wed, Apr 1, 2020	45.80	46.00	41.00	41.00
1561	NYSE	BTCM	Tue, Mar 31, 2020	45.24	45.36	43.60	45.20
1560	NYSE	BTCM	Mon, Mar 30, 2020	43.73	46.00	43.00	43.80
1559	NYSE	BTCM	Fri, Mar 27, 2020	40.10	45.00	40.00	44.10
1558	NYSE	BTCM	Thu, Mar 26, 2020	41.70	41.70	37.75	40.80
1557	NYSE	BTCM	Wed, Mar 25, 2020	41.60	41.60	39.70	40.20
1556	NYSE	BTCM	Tue, Mar 24, 2020	36.00	41.83	36.00	40.00
1555	NYSE	BTCM	Mon, Mar 23, 2020	33.80	36.00	32.70	32.70
1554	NYSE	BTCM	Fri, Mar 20, 2020	38.30	43.40	35.60	35.60
1553	NYSE	BTCM	Thu, Mar 19, 2020	36.90	42.70	36.10	40.80
1552	NYSE	BTCM	Wed, Mar 18, 2020	43.50	45.90	37.10	38.68
1551	NYSE	BTCM	Tue, Mar 17, 2020	48.10	48.90	44.40	47.10
1550	NYSE	BTCM	Mon, Mar 16, 2020	49.00	49.00	45.00	46.10
1549	NYSE	BTCM	Fri, Mar 13, 2020	52.10	52.30	49.00	51.00
1548	NYSE	BTCM	Thu, Mar 12, 2020	58.30	58.30	50.70	51.50
1547	NYSE	BTCM	Wed, Mar 11, 2020	60.95	62.60	57.70	60.30
1546	NYSE	BTCM	Tue, Mar 10, 2020	58.50	63.00	58.50	60.70
1545	NYSE	BTCM	Mon, Mar 9, 2020	61.20	62.20	57.70	58.20
1544	NYSE	BTCM	Fri, Mar 6, 2020	60.10	64.70	58.90	64.70
1543	NYSE	BTCM	Thu, Mar 5, 2020	66.00	66.00	58.20	61.10
1542	NYSE	BTCM	Wed, Mar 4, 2020	60.30	69.40	60.30	65.80
1541	NYSE	BTCM	Tue, Mar 3, 2020	55.60	61.20	55.60	60.00
1540	NYSE	BTCM	Mon, Mar 2, 2020	52.30	56.40	52.30	54.00
1539	NYSE	BTCM	Fri, Feb 28, 2020	53.10	54.70	52.00	53.90
1538	NYSE	BTCM	Thu, Feb 27, 2020	50.00	60.00	49.00	56.70
1537	NYSE	BTCM	Wed, Feb 26, 2020	49.80	52.10	48.80	50.30
1536	NYSE	BTCM	Tue, Feb 25, 2020	59.00	59.00	47.80	47.80
1535	NYSE	BTCM	Mon, Feb 24, 2020	63.00	63.00	59.50	59.50
1534	NYSE	BTCM	Fri, Feb 21, 2020	64.00	64.00	62.40	62.80
1533	NYSE	BTCM	Thu, Feb 20, 2020	62.61	66.00	62.60	64.80
1532	NYSE	BTCM	Wed, Feb 19, 2020	65.80	66.00	62.20	62.60
1531	NYSE	BTCM	Tue, Feb 18, 2020	66.50	67.00	64.12	65.80
1530	NYSE	BTCM	Fri, Feb 14, 2020	63.60	67.00	63.20	65.00
1529	NYSE	BTCM	Thu, Feb 13, 2020	65.50	66.60	63.70	64.70
1528	NYSE	BTCM	Wed, Feb 12, 2020	66.00	67.50	63.50	63.50
1527	NYSE	BTCM	Tue, Feb 11, 2020	66.74	70.00	63.00	65.00
1526	NYSE	BTCM	Mon, Feb 10, 2020	65.00	67.20	65.00	65.90
1525	NYSE	BTCM	Fri, Feb 7, 2020	66.20	78.80	64.20	66.00
1524	NYSE	BTCM	Thu, Feb 6, 2020	66.81	68.80	63.50	64.20
1523	NYSE	BTCM	Wed, Feb 5, 2020	70.60	70.85	65.51	69.00
1522	NYSE	BTCM	Tue, Feb 4, 2020	70.20	72.30	68.20	71.20
1521	NYSE	BTCM	Mon, Feb 3, 2020	68.40	70.00	65.90	69.80
1520	NYSE	BTCM	Fri, Jan 31, 2020	70.40	70.80	68.50	68.50
1519	NYSE	BTCM	Thu, Jan 30, 2020	71.40	72.90	70.00	70.00
1518	NYSE	BTCM	Wed, Jan 29, 2020	69.58	74.20	69.58	73.60
1517	NYSE	BTCM	Tue, Jan 28, 2020	73.20	73.20	69.30	69.30
1516	NYSE	BTCM	Mon, Jan 27, 2020	74.20	74.20	72.34	73.20
1515	NYSE	BTCM	Fri, Jan 24, 2020	76.60	77.60	74.00	74.10
1514	NYSE	BTCM	Thu, Jan 23, 2020	77.60	77.60	75.00	75.10
1513	NYSE	BTCM	Wed, Jan 22, 2020	78.74	78.74	76.00	77.60
1512	NYSE	BTCM	Tue, Jan 21, 2020	77.30	80.40	76.50	77.40
1511	NYSE	BTCM	Fri, Jan 17, 2020	79.00	80.60	78.70	79.10
1510	NYSE	BTCM	Thu, Jan 16, 2020	80.00	80.90	76.00	79.50
1509	NYSE	BTCM	Wed, Jan 15, 2020	80.30	83.00	80.00	80.00
1508	NYSE	BTCM	Tue, Jan 14, 2020	78.40	81.80	78.30	80.00
1507	NYSE	BTCM	Mon, Jan 13, 2020	76.00	80.00	76.00	79.00
1506	NYSE	BTCM	Fri, Jan 10, 2020	77.00	77.80	76.40	76.50
1505	NYSE	BTCM	Thu, Jan 9, 2020	76.20	77.50	76.00	76.60
1504	NYSE	BTCM	Wed, Jan 8, 2020	78.00	78.95	76.80	78.30
1503	NYSE	BTCM	Tue, Jan 7, 2020	78.00	80.00	75.70	75.70
1502	NYSE	BTCM	Mon, Jan 6, 2020	72.70	79.58	71.10	79.20
1501	NYSE	BTCM	Fri, Jan 3, 2020	73.30	75.50	72.20	74.10
1500	NYSE	BTCM	Thu, Jan 2, 2020	84.10	84.30	75.00	75.20
1499	NYSE	BTCM	Tue, Dec 31, 2019	86.20	87.10	86.00	86.00
1498	NYSE	BTCM	Mon, Dec 30, 2019	86.20	86.60	84.00	85.90
1497	NYSE	BTCM	Fri, Dec 27, 2019	92.80	92.80	86.80	87.90
1496	NYSE	BTCM	Thu, Dec 26, 2019	94.00	94.00	87.90	90.80
1495	NYSE	BTCM	Tue, Dec 24, 2019	89.20	92.80	87.70	92.60
1494	NYSE	BTCM	Mon, Dec 23, 2019	91.80	92.60	89.20	89.50
1493	NYSE	BTCM	Fri, Dec 20, 2019	92.70	94.20	92.10	92.60
1492	NYSE	BTCM	Thu, Dec 19, 2019	94.50	94.50	92.30	94.00
1491	NYSE	BTCM	Wed, Dec 18, 2019	93.00	94.50	92.50	93.60
1490	NYSE	BTCM	Tue, Dec 17, 2019	91.40	92.60	90.60	92.50
1489	NYSE	BTCM	Mon, Dec 16, 2019	95.00	95.00	90.60	92.60
1488	NYSE	BTCM	Fri, Dec 13, 2019	93.70	93.70	90.90	93.50
1487	NYSE	BTCM	Thu, Dec 12, 2019	88.50	94.70	88.50	92.60
1486	NYSE	BTCM	Wed, Dec 11, 2019	95.00	95.00	87.70	88.00
1485	NYSE	BTCM	Tue, Dec 10, 2019	92.60	95.00	90.19	94.50
1484	NYSE	BTCM	Mon, Dec 9, 2019	93.50	94.30	89.50	91.50
1483	NYSE	BTCM	Fri, Dec 6, 2019	93.80	94.60	93.20	93.20
1482	NYSE	BTCM	Thu, Dec 5, 2019	93.97	94.80	92.50	93.80
1481	NYSE	BTCM	Wed, Dec 4, 2019	94.60	94.90	91.00	94.50
1480	NYSE	BTCM	Tue, Dec 3, 2019	95.00	95.00	93.00	93.10
1479	NYSE	BTCM	Mon, Dec 2, 2019	93.20	95.50	92.70	94.00
1478	NYSE	BTCM	Fri, Nov 29, 2019	97.60	97.60	93.20	95.50
1477	NYSE	BTCM	Wed, Nov 27, 2019	98.50	100.00	95.30	99.90
1476	NYSE	BTCM	Tue, Nov 26, 2019	99.00	100.00	94.95	100.00
1475	NYSE	BTCM	Mon, Nov 25, 2019	98.80	100.00	93.18	98.00
1474	NYSE	BTCM	Fri, Nov 22, 2019	96.10	100.00	95.45	97.00
1473	NYSE	BTCM	Thu, Nov 21, 2019	85.30	97.50	84.90	93.80
1472	NYSE	BTCM	Wed, Nov 20, 2019	86.20	86.80	84.90	86.70
1471	NYSE	BTCM	Tue, Nov 19, 2019	87.20	88.80	86.90	88.80
1470	NYSE	BTCM	Mon, Nov 18, 2019	91.40	92.30	85.00	86.70
1469	NYSE	BTCM	Fri, Nov 15, 2019	93.70	94.32	89.00	89.00
1468	NYSE	BTCM	Thu, Nov 14, 2019	93.80	94.70	90.40	93.00
1467	NYSE	BTCM	Wed, Nov 13, 2019	95.10	98.80	94.80	94.90
1466	NYSE	BTCM	Tue, Nov 12, 2019	94.00	98.00	94.00	98.00
1465	NYSE	BTCM	Mon, Nov 11, 2019	96.20	99.45	94.50	98.70
1464	NYSE	BTCM	Fri, Nov 8, 2019	97.20	100.50	97.20	98.60
1463	NYSE	BTCM	Thu, Nov 7, 2019	99.80	100.30	96.20	98.70
1462	NYSE	BTCM	Wed, Nov 6, 2019	102.15	102.15	97.00	97.60
1461	NYSE	BTCM	Tue, Nov 5, 2019	100.00	100.00	95.50	99.10
1460	NYSE	BTCM	Mon, Nov 4, 2019	98.30	103.10	98.30	100.90
1459	NYSE	BTCM	Fri, Nov 1, 2019	97.30	99.00	96.50	97.00
1458	NYSE	BTCM	Thu, Oct 31, 2019	98.70	98.70	95.60	97.40
1457	NYSE	BTCM	Wed, Oct 30, 2019	97.76	97.76	95.80	95.90
1456	NYSE	BTCM	Tue, Oct 29, 2019	97.75	99.65	96.00	98.50
1455	NYSE	BTCM	Mon, Oct 28, 2019	103.00	103.00	97.30	99.10
1454	NYSE	BTCM	Fri, Oct 25, 2019	99.40	102.40	97.30	101.50
1453	NYSE	BTCM	Thu, Oct 24, 2019	94.80	99.90	94.70	99.90
1452	NYSE	BTCM	Wed, Oct 23, 2019	95.00	95.00	93.20	93.30
1451	NYSE	BTCM	Tue, Oct 22, 2019	99.20	99.20	93.50	95.20
1450	NYSE	BTCM	Mon, Oct 21, 2019	102.40	102.40	98.10	98.30
1449	NYSE	BTCM	Fri, Oct 18, 2019	106.30	107.10	100.90	101.60
1448	NYSE	BTCM	Thu, Oct 17, 2019	108.20	108.20	100.70	104.20
1447	NYSE	BTCM	Wed, Oct 16, 2019	108.20	108.20	104.00	106.20
1446	NYSE	BTCM	Tue, Oct 15, 2019	112.20	112.20	107.10	107.60
1445	NYSE	BTCM	Mon, Oct 14, 2019	110.80	113.03	110.80	111.70
1444	NYSE	BTCM	Fri, Oct 11, 2019	113.29	114.40	110.90	111.30
1443	NYSE	BTCM	Thu, Oct 10, 2019	110.40	114.10	110.40	112.00
1442	NYSE	BTCM	Wed, Oct 9, 2019	113.50	114.50	110.60	110.90
1441	NYSE	BTCM	Tue, Oct 8, 2019	114.40	114.70	112.28	113.10
1440	NYSE	BTCM	Mon, Oct 7, 2019	109.10	115.00	108.30	114.60
1439	NYSE	BTCM	Fri, Oct 4, 2019	107.10	108.40	104.40	108.10
1438	NYSE	BTCM	Thu, Oct 3, 2019	105.10	108.50	103.85	105.70
1437	NYSE	BTCM	Wed, Oct 2, 2019	106.00	106.00	102.20	105.20
1436	NYSE	BTCM	Tue, Oct 1, 2019	104.00	106.60	103.00	106.50
1435	NYSE	BTCM	Mon, Sep 30, 2019	102.20	107.90	100.50	106.60
1434	NYSE	BTCM	Fri, Sep 27, 2019	105.00	105.00	98.00	99.20
1433	NYSE	BTCM	Thu, Sep 26, 2019	101.90	105.00	100.76	105.00
1432	NYSE	BTCM	Wed, Sep 25, 2019	98.70	102.80	98.60	102.00
1431	NYSE	BTCM	Tue, Sep 24, 2019	100.40	101.00	98.00	99.50
1430	NYSE	BTCM	Mon, Sep 23, 2019	100.00	101.70	98.00	100.90
1429	NYSE	BTCM	Fri, Sep 20, 2019	100.90	101.40	97.90	100.00
1428	NYSE	BTCM	Thu, Sep 19, 2019	100.40	103.95	97.10	100.20
1427	NYSE	BTCM	Wed, Sep 18, 2019	100.20	101.40	96.00	100.00
1426	NYSE	BTCM	Tue, Sep 17, 2019	92.30	100.60	92.30	99.60
1425	NYSE	BTCM	Mon, Sep 16, 2019	90.60	95.00	90.60	93.70
1424	NYSE	BTCM	Fri, Sep 13, 2019	91.40	94.90	91.40	93.50
1423	NYSE	BTCM	Thu, Sep 12, 2019	90.60	96.00	89.30	91.00
1422	NYSE	BTCM	Wed, Sep 11, 2019	86.10	91.50	85.50	90.30
1421	NYSE	BTCM	Tue, Sep 10, 2019	87.80	89.50	85.00	86.20
1420	NYSE	BTCM	Mon, Sep 9, 2019	85.90	88.90	81.70	88.50
1419	NYSE	BTCM	Fri, Sep 6, 2019	82.50	86.10	81.00	84.00
1418	NYSE	BTCM	Thu, Sep 5, 2019	84.10	84.10	80.30	81.00
1417	NYSE	BTCM	Wed, Sep 4, 2019	88.80	88.80	83.30	83.30
1416	NYSE	BTCM	Tue, Sep 3, 2019	92.50	92.50	87.50	87.50
1415	NYSE	BTCM	Fri, Aug 30, 2019	96.00	96.85	91.40	92.50
1414	NYSE	BTCM	Thu, Aug 29, 2019	94.10	96.90	94.10	95.10
1413	NYSE	BTCM	Wed, Aug 28, 2019	93.40	95.85	93.00	93.10
1412	NYSE	BTCM	Tue, Aug 27, 2019	96.40	98.00	94.10	94.50
1411	NYSE	BTCM	Mon, Aug 26, 2019	95.40	99.00	95.10	95.50
1410	NYSE	BTCM	Fri, Aug 23, 2019	94.60	97.00	94.60	95.00
1409	NYSE	BTCM	Thu, Aug 22, 2019	95.10	96.80	94.60	94.60
1408	NYSE	BTCM	Wed, Aug 21, 2019	95.10	97.70	95.00	95.60
1407	NYSE	BTCM	Tue, Aug 20, 2019	96.30	98.20	94.60	95.10
1406	NYSE	BTCM	Mon, Aug 19, 2019	97.00	99.10	95.90	96.30
1405	NYSE	BTCM	Fri, Aug 16, 2019	99.60	100.50	94.60	94.60
1404	NYSE	BTCM	Thu, Aug 15, 2019	100.10	104.00	99.10	100.80
1403	NYSE	BTCM	Wed, Aug 14, 2019	95.00	106.00	94.60	98.90
1402	NYSE	BTCM	Tue, Aug 13, 2019	98.90	100.00	94.90	95.30
1401	NYSE	BTCM	Mon, Aug 12, 2019	99.50	101.00	94.60	97.90
1400	NYSE	BTCM	Fri, Aug 9, 2019	105.20	107.10	95.50	97.60
1399	NYSE	BTCM	Thu, Aug 8, 2019	102.70	110.50	102.70	107.50
1398	NYSE	BTCM	Wed, Aug 7, 2019	109.00	109.70	100.60	103.30
1397	NYSE	BTCM	Tue, Aug 6, 2019	101.30	112.00	100.10	110.40
1396	NYSE	BTCM	Mon, Aug 5, 2019	109.00	110.70	96.10	98.80
1395	NYSE	BTCM	Fri, Aug 2, 2019	109.60	111.20	109.00	109.90
1394	NYSE	BTCM	Thu, Aug 1, 2019	111.00	114.00	109.00	110.00
1393	NYSE	BTCM	Wed, Jul 31, 2019	110.60	113.20	110.30	111.70
1392	NYSE	BTCM	Tue, Jul 30, 2019	114.30	114.50	110.30	111.10
1391	NYSE	BTCM	Mon, Jul 29, 2019	111.04	114.30	110.30	113.60
1390	NYSE	BTCM	Fri, Jul 26, 2019	112.90	112.90	110.80	110.80
1389	NYSE	BTCM	Thu, Jul 25, 2019	109.70	115.00	108.60	110.30
1388	NYSE	BTCM	Wed, Jul 24, 2019	111.53	114.60	108.90	111.30
1387	NYSE	BTCM	Tue, Jul 23, 2019	111.60	114.40	111.60	112.10
1386	NYSE	BTCM	Mon, Jul 22, 2019	110.90	114.00	108.50	111.70
1385	NYSE	BTCM	Fri, Jul 19, 2019	112.70	113.00	108.60	108.60
1384	NYSE	BTCM	Thu, Jul 18, 2019	113.00	114.50	111.90	111.90
1383	NYSE	BTCM	Wed, Jul 17, 2019	111.90	115.10	111.30	114.00
1382	NYSE	BTCM	Tue, Jul 16, 2019	108.50	116.60	108.08	110.70
1381	NYSE	BTCM	Mon, Jul 15, 2019	104.80	110.80	104.80	107.90
1380	NYSE	BTCM	Fri, Jul 12, 2019	105.70	105.80	102.15	103.00
1379	NYSE	BTCM	Thu, Jul 11, 2019	108.50	109.00	101.90	104.20
1378	NYSE	BTCM	Wed, Jul 10, 2019	106.00	110.00	106.00	107.10
1377	NYSE	BTCM	Tue, Jul 9, 2019	101.00	105.10	100.30	104.50
1376	NYSE	BTCM	Mon, Jul 8, 2019	100.50	107.70	100.50	101.60
1375	NYSE	BTCM	Fri, Jul 5, 2019	106.70	106.70	101.70	104.00
1374	NYSE	BTCM	Wed, Jul 3, 2019	105.00	108.60	100.00	105.10
1373	NYSE	BTCM	Tue, Jul 2, 2019	101.70	108.00	101.00	107.20
1372	NYSE	BTCM	Mon, Jul 1, 2019	109.10	110.43	100.40	100.40
1371	NYSE	BTCM	Fri, Jun 28, 2019	106.00	107.30	103.20	106.30
1370	NYSE	BTCM	Thu, Jun 27, 2019	104.60	105.00	102.10	104.00
1369	NYSE	BTCM	Wed, Jun 26, 2019	101.30	105.90	100.70	104.70
1368	NYSE	BTCM	Tue, Jun 25, 2019	110.00	110.00	101.90	102.40
1367	NYSE	BTCM	Mon, Jun 24, 2019	113.00	113.00	105.61	109.70
1366	NYSE	BTCM	Fri, Jun 21, 2019	94.70	118.80	94.70	117.60
1365	NYSE	BTCM	Thu, Jun 20, 2019	94.00	102.20	94.00	98.80
1364	NYSE	BTCM	Wed, Jun 19, 2019	91.59	96.00	91.59	92.40
1363	NYSE	BTCM	Tue, Jun 18, 2019	90.70	95.50	88.30	93.30
1362	NYSE	BTCM	Mon, Jun 17, 2019	92.10	92.30	88.65	90.25
1361	NYSE	BTCM	Fri, Jun 14, 2019	89.20	92.80	86.70	91.80
1360	NYSE	BTCM	Thu, Jun 13, 2019	84.50	86.30	83.90	86.20
1359	NYSE	BTCM	Wed, Jun 12, 2019	82.90	84.20	81.03	84.20
1358	NYSE	BTCM	Tue, Jun 11, 2019	82.50	83.70	82.00	82.00
1357	NYSE	BTCM	Mon, Jun 10, 2019	84.40	85.00	82.50	82.50
1356	NYSE	BTCM	Fri, Jun 7, 2019	85.50	86.80	84.30	84.30
1355	NYSE	BTCM	Thu, Jun 6, 2019	91.00	93.30	85.20	85.40
1354	NYSE	BTCM	Wed, Jun 5, 2019	99.50	99.50	91.10	92.40
1353	NYSE	BTCM	Tue, Jun 4, 2019	95.10	96.30	95.10	95.10
1352	NYSE	BTCM	Mon, Jun 3, 2019	98.00	99.58	95.00	95.00
1351	NYSE	BTCM	Fri, May 31, 2019	98.70	98.70	97.80	98.10
1350	NYSE	BTCM	Thu, May 30, 2019	99.00	99.00	98.10	98.80
1349	NYSE	BTCM	Wed, May 29, 2019	99.70	99.70	98.00	98.50
1348	NYSE	BTCM	Tue, May 28, 2019	99.70	100.00	99.00	100.00
1347	NYSE	BTCM	Fri, May 24, 2019	100.10	100.10	98.30	98.40
1346	NYSE	BTCM	Thu, May 23, 2019	105.20	106.05	99.90	100.10
1345	NYSE	BTCM	Wed, May 22, 2019	111.80	113.30	105.60	107.90
1344	NYSE	BTCM	Tue, May 21, 2019	106.90	110.60	105.55	109.50
1343	NYSE	BTCM	Mon, May 20, 2019	113.50	113.50	104.94	107.90
1342	NYSE	BTCM	Fri, May 17, 2019	112.50	112.70	104.70	109.50
1341	NYSE	BTCM	Thu, May 16, 2019	112.40	114.00	110.70	113.50
1340	NYSE	BTCM	Wed, May 15, 2019	114.50	115.40	112.06	113.50
1339	NYSE	BTCM	Tue, May 14, 2019	105.00	112.50	104.61	110.80
1338	NYSE	BTCM	Mon, May 13, 2019	108.80	109.60	105.80	105.80
1337	NYSE	BTCM	Fri, May 10, 2019	114.00	114.30	110.10	110.70
1336	NYSE	BTCM	Thu, May 9, 2019	111.50	114.90	110.74	114.20
1335	NYSE	BTCM	Wed, May 8, 2019	115.00	115.90	112.30	112.80
1334	NYSE	BTCM	Tue, May 7, 2019	118.40	118.40	115.10	115.10
1333	NYSE	BTCM	Mon, May 6, 2019	119.60	123.00	118.50	120.30
1332	NYSE	BTCM	Fri, May 3, 2019	132.00	132.00	122.30	122.30
1331	NYSE	BTCM	Thu, May 2, 2019	125.45	129.40	125.20	129.40
1330	NYSE	BTCM	Wed, May 1, 2019	127.04	134.20	127.00	128.90
1329	NYSE	BTCM	Tue, Apr 30, 2019	119.70	130.10	117.90	127.40
1328	NYSE	BTCM	Mon, Apr 29, 2019	111.80	124.80	111.70	119.70
1327	NYSE	BTCM	Fri, Apr 26, 2019	117.40	117.60	111.90	112.80
1326	NYSE	BTCM	Thu, Apr 25, 2019	119.00	121.60	114.80	117.60
1325	NYSE	BTCM	Wed, Apr 24, 2019	125.90	126.70	117.50	119.50
1324	NYSE	BTCM	Tue, Apr 23, 2019	125.60	125.60	123.60	124.70
1323	NYSE	BTCM	Mon, Apr 22, 2019	124.40	126.30	122.03	124.70
1322	NYSE	BTCM	Thu, Apr 18, 2019	125.00	127.80	121.70	125.20
1321	NYSE	BTCM	Wed, Apr 17, 2019	133.90	135.00	122.10	122.20
1320	NYSE	BTCM	Tue, Apr 16, 2019	134.24	134.30	131.00	133.00
1319	NYSE	BTCM	Mon, Apr 15, 2019	137.20	137.90	130.70	133.00
1318	NYSE	BTCM	Fri, Apr 12, 2019	138.80	138.80	136.40	137.00
1317	NYSE	BTCM	Thu, Apr 11, 2019	136.10	138.50	136.10	136.95
1316	NYSE	BTCM	Wed, Apr 10, 2019	139.60	141.20	137.30	138.50
1315	NYSE	BTCM	Tue, Apr 9, 2019	142.00	142.00	140.30	140.50
1314	NYSE	BTCM	Mon, Apr 8, 2019	141.00	143.40	140.04	141.50
1313	NYSE	BTCM	Fri, Apr 5, 2019	144.30	144.30	140.50	142.40
1312	NYSE	BTCM	Thu, Apr 4, 2019	140.10	144.60	136.99	144.10
1311	NYSE	BTCM	Wed, Apr 3, 2019	144.00	144.70	136.15	139.80
1310	NYSE	BTCM	Tue, Apr 2, 2019	145.30	145.30	140.70	142.60
1309	NYSE	BTCM	Mon, Apr 1, 2019	140.00	145.00	139.20	144.40
1308	NYSE	BTCM	Fri, Mar 29, 2019	140.50	140.50	137.25	139.60
1307	NYSE	BTCM	Thu, Mar 28, 2019	137.60	140.97	137.60	139.10
1306	NYSE	BTCM	Wed, Mar 27, 2019	136.50	139.50	131.20	139.50
1305	NYSE	BTCM	Tue, Mar 26, 2019	142.50	142.50	136.80	137.50
1304	NYSE	BTCM	Mon, Mar 25, 2019	139.80	141.30	138.40	139.90
1303	NYSE	BTCM	Fri, Mar 22, 2019	141.60	143.50	139.90	140.80
1302	NYSE	BTCM	Thu, Mar 21, 2019	144.00	145.40	142.00	142.60
1301	NYSE	BTCM	Wed, Mar 20, 2019	142.70	144.00	138.41	143.20
1300	NYSE	BTCM	Tue, Mar 19, 2019	143.80	146.30	143.80	143.80
1299	NYSE	BTCM	Mon, Mar 18, 2019	143.80	146.15	140.00	142.80
1298	NYSE	BTCM	Fri, Mar 15, 2019	145.90	149.50	142.80	142.80
1297	NYSE	BTCM	Thu, Mar 14, 2019	144.70	145.99	142.30	144.10
1296	NYSE	BTCM	Wed, Mar 13, 2019	149.30	150.00	137.40	144.30
1295	NYSE	BTCM	Tue, Mar 12, 2019	146.00	150.00	139.50	148.80
1294	NYSE	BTCM	Mon, Mar 11, 2019	149.80	149.80	141.20	141.20
1293	NYSE	BTCM	Fri, Mar 8, 2019	144.10	148.90	144.00	147.40
1292	NYSE	BTCM	Thu, Mar 7, 2019	148.80	148.80	140.55	145.70
1291	NYSE	BTCM	Wed, Mar 6, 2019	149.10	151.90	141.30	144.60
1290	NYSE	BTCM	Tue, Mar 5, 2019	145.40	152.00	145.20	150.70
1289	NYSE	BTCM	Mon, Mar 4, 2019	157.00	157.90	142.50	145.40
1288	NYSE	BTCM	Fri, Mar 1, 2019	152.50	158.80	149.55	156.90
1287	NYSE	BTCM	Thu, Feb 28, 2019	149.60	152.80	141.80	152.00
1286	NYSE	BTCM	Wed, Feb 27, 2019	140.40	150.00	139.70	150.00
1285	NYSE	BTCM	Tue, Feb 26, 2019	130.90	141.90	129.10	140.60
1284	NYSE	BTCM	Mon, Feb 25, 2019	144.40	144.40	129.20	131.00
1283	NYSE	BTCM	Fri, Feb 22, 2019	146.10	148.00	138.01	140.70
1282	NYSE	BTCM	Thu, Feb 21, 2019	147.40	147.40	140.20	147.00
1281	NYSE	BTCM	Wed, Feb 20, 2019	139.50	147.70	135.90	143.30
1280	NYSE	BTCM	Tue, Feb 19, 2019	120.00	141.62	120.00	136.90
1279	NYSE	BTCM	Fri, Feb 15, 2019	122.50	125.00	114.65	120.20
1278	NYSE	BTCM	Thu, Feb 14, 2019	136.70	136.70	122.60	122.60
1277	NYSE	BTCM	Wed, Feb 13, 2019	148.00	150.00	137.60	138.00
1276	NYSE	BTCM	Tue, Feb 12, 2019	148.50	148.50	142.40	147.00
1275	NYSE	BTCM	Mon, Feb 11, 2019	148.50	149.90	143.10	148.20
1274	NYSE	BTCM	Fri, Feb 8, 2019	148.70	151.20	140.09	146.70
1273	NYSE	BTCM	Thu, Feb 7, 2019	147.70	149.76	142.00	145.50
1272	NYSE	BTCM	Wed, Feb 6, 2019	158.00	158.00	143.00	149.00
1271	NYSE	BTCM	Tue, Feb 5, 2019	149.20	158.00	146.70	157.00
1270	NYSE	BTCM	Mon, Feb 4, 2019	147.80	151.50	147.80	149.20
1269	NYSE	BTCM	Fri, Feb 1, 2019	148.80	153.00	141.80	149.50
1268	NYSE	BTCM	Thu, Jan 31, 2019	147.90	149.00	141.00	148.80
1267	NYSE	BTCM	Wed, Jan 30, 2019	149.50	149.50	137.14	148.00
1266	NYSE	BTCM	Tue, Jan 29, 2019	148.40	155.75	144.50	147.80
1265	NYSE	BTCM	Mon, Jan 28, 2019	136.90	145.20	136.90	145.20
1264	NYSE	BTCM	Fri, Jan 25, 2019	134.60	136.70	130.50	134.90
1263	NYSE	BTCM	Thu, Jan 24, 2019	133.10	134.90	131.00	131.70
1262	NYSE	BTCM	Wed, Jan 23, 2019	129.40	138.50	129.40	133.10
1261	NYSE	BTCM	Tue, Jan 22, 2019	125.10	130.25	125.00	129.00
1260	NYSE	BTCM	Fri, Jan 18, 2019	132.20	132.20	125.39	128.10
1259	NYSE	BTCM	Thu, Jan 17, 2019	124.30	131.70	122.66	130.00
1258	NYSE	BTCM	Wed, Jan 16, 2019	124.00	129.10	124.00	126.30
1257	NYSE	BTCM	Tue, Jan 15, 2019	133.00	133.60	122.95	129.50
1256	NYSE	BTCM	Mon, Jan 14, 2019	127.10	132.90	125.20	132.90
1255	NYSE	BTCM	Fri, Jan 11, 2019	128.90	137.20	119.00	128.20
1254	NYSE	BTCM	Thu, Jan 10, 2019	102.80	139.90	102.51	132.20
1253	NYSE	BTCM	Wed, Jan 9, 2019	98.30	107.90	98.30	103.60
1252	NYSE	BTCM	Tue, Jan 8, 2019	91.00	97.00	91.00	97.00
1251	NYSE	BTCM	Mon, Jan 7, 2019	85.00	92.40	81.10	91.00
1250	NYSE	BTCM	Fri, Jan 4, 2019	79.30	88.60	79.30	88.00
1249	NYSE	BTCM	Thu, Jan 3, 2019	76.10	79.90	75.50	79.10
1248	NYSE	BTCM	Wed, Jan 2, 2019	75.80	77.90	73.00	76.10
1247	NYSE	BTCM	Mon, Dec 31, 2018	72.90	75.80	72.50	75.80
1246	NYSE	BTCM	Fri, Dec 28, 2018	67.70	75.50	67.70	72.80
1245	NYSE	BTCM	Thu, Dec 27, 2018	74.20	74.90	67.70	67.90
1244	NYSE	BTCM	Wed, Dec 26, 2018	75.50	78.40	74.30	74.90
1243	NYSE	BTCM	Mon, Dec 24, 2018	73.46	75.90	72.70	75.90
1242	NYSE	BTCM	Fri, Dec 21, 2018	73.90	75.90	72.50	73.10
1241	NYSE	BTCM	Thu, Dec 20, 2018	81.00	82.00	73.00	75.50
1240	NYSE	BTCM	Wed, Dec 19, 2018	79.50	81.40	77.05	80.10
1239	NYSE	BTCM	Tue, Dec 18, 2018	78.00	83.60	78.00	80.20
1238	NYSE	BTCM	Mon, Dec 17, 2018	81.90	81.90	76.50	78.00
1237	NYSE	BTCM	Fri, Dec 14, 2018	82.60	85.20	78.80	78.80
1236	NYSE	BTCM	Thu, Dec 13, 2018	88.60	89.30	82.80	83.70
1235	NYSE	BTCM	Wed, Dec 12, 2018	85.30	102.50	82.70	82.70
1234	NYSE	BTCM	Tue, Dec 11, 2018	81.90	83.50	78.35	83.50
1233	NYSE	BTCM	Mon, Dec 10, 2018	82.50	82.50	78.95	79.20
1232	NYSE	BTCM	Fri, Dec 7, 2018	76.90	81.60	76.70	80.80
1231	NYSE	BTCM	Thu, Dec 6, 2018	78.80	80.30	75.60	77.20
1230	NYSE	BTCM	Tue, Dec 4, 2018	82.70	83.30	81.39	82.20
1229	NYSE	BTCM	Mon, Dec 3, 2018	81.50	82.90	79.50	81.50
1228	NYSE	BTCM	Fri, Nov 30, 2018	77.50	79.70	74.20	78.40
1227	NYSE	BTCM	Thu, Nov 29, 2018	81.00	81.70	76.70	77.90
1226	NYSE	BTCM	Wed, Nov 28, 2018	82.40	83.40	78.80	80.00
1225	NYSE	BTCM	Tue, Nov 27, 2018	82.50	82.50	80.10	81.60
1224	NYSE	BTCM	Mon, Nov 26, 2018	81.90	83.80	81.00	82.10
1223	NYSE	BTCM	Fri, Nov 23, 2018	79.00	82.10	78.00	81.10
1222	NYSE	BTCM	Wed, Nov 21, 2018	79.50	81.70	79.50	81.10
1221	NYSE	BTCM	Tue, Nov 20, 2018	77.15	78.60	77.10	78.50
1220	NYSE	BTCM	Mon, Nov 19, 2018	79.70	80.90	75.20	80.10
1219	NYSE	BTCM	Fri, Nov 16, 2018	74.60	79.70	74.60	79.40
1218	NYSE	BTCM	Thu, Nov 15, 2018	73.80	77.90	73.40	75.40
1217	NYSE	BTCM	Wed, Nov 14, 2018	80.30	80.30	70.40	71.90
1216	NYSE	BTCM	Tue, Nov 13, 2018	77.70	81.10	77.70	79.00
1215	NYSE	BTCM	Mon, Nov 12, 2018	76.50	79.90	76.50	78.20
1214	NYSE	BTCM	Fri, Nov 9, 2018	75.40	78.20	75.40	77.60
1213	NYSE	BTCM	Thu, Nov 8, 2018	74.80	82.00	72.10	75.30
1212	NYSE	BTCM	Wed, Nov 7, 2018	74.50	77.10	74.50	76.20
1211	NYSE	BTCM	Tue, Nov 6, 2018	83.60	86.60	72.11	74.40
1210	NYSE	BTCM	Mon, Nov 5, 2018	84.40	88.70	77.50	80.50
1209	NYSE	BTCM	Fri, Nov 2, 2018	76.70	83.70	76.10	83.70
1208	NYSE	BTCM	Thu, Nov 1, 2018	73.80	77.10	71.00	75.70
1207	NYSE	BTCM	Wed, Oct 31, 2018	71.60	74.30	68.10	73.30
1206	NYSE	BTCM	Tue, Oct 30, 2018	66.00	72.30	52.23	70.10
1205	NYSE	BTCM	Mon, Oct 29, 2018	70.80	72.30	68.10	71.00
1204	NYSE	BTCM	Fri, Oct 26, 2018	70.70	70.80	68.10	70.70
1203	NYSE	BTCM	Thu, Oct 25, 2018	70.50	71.00	68.70	68.70
1202	NYSE	BTCM	Wed, Oct 24, 2018	70.30	72.40	68.20	68.80
1201	NYSE	BTCM	Tue, Oct 23, 2018	75.30	75.30	70.00	71.10
1200	NYSE	BTCM	Mon, Oct 22, 2018	74.30	75.29	72.30	72.60
1199	NYSE	BTCM	Fri, Oct 19, 2018	73.00	77.80	72.76	73.00
1198	NYSE	BTCM	Thu, Oct 18, 2018	82.70	83.00	70.10	71.70
1197	NYSE	BTCM	Wed, Oct 17, 2018	89.80	89.80	81.80	82.70
1196	NYSE	BTCM	Tue, Oct 16, 2018	88.50	89.60	86.50	89.40
1195	NYSE	BTCM	Mon, Oct 15, 2018	88.50	89.70	87.10	87.80
1194	NYSE	BTCM	Fri, Oct 12, 2018	91.50	92.17	88.40	88.50
1193	NYSE	BTCM	Thu, Oct 11, 2018	90.30	90.80	85.90	89.20
1192	NYSE	BTCM	Wed, Oct 10, 2018	96.80	96.80	90.50	90.50
1191	NYSE	BTCM	Tue, Oct 9, 2018	92.30	95.85	88.50	95.60
1190	NYSE	BTCM	Mon, Oct 8, 2018	101.00	101.00	89.20	92.60
1189	NYSE	BTCM	Fri, Oct 5, 2018	108.50	108.70	102.50	102.50
1188	NYSE	BTCM	Thu, Oct 4, 2018	107.70	109.60	105.60	108.40
1187	NYSE	BTCM	Wed, Oct 3, 2018	107.10	109.50	105.40	109.30
1186	NYSE	BTCM	Tue, Oct 2, 2018	111.10	111.10	106.70	106.70
1185	NYSE	BTCM	Mon, Oct 1, 2018	111.10	111.10	109.60	110.90
1184	NYSE	BTCM	Fri, Sep 28, 2018	109.50	110.60	108.00	110.60
1183	NYSE	BTCM	Thu, Sep 27, 2018	110.40	111.20	109.30	110.60
1182	NYSE	BTCM	Wed, Sep 26, 2018	111.00	112.90	110.74	111.30
1181	NYSE	BTCM	Tue, Sep 25, 2018	108.40	112.00	108.40	111.50
1180	NYSE	BTCM	Mon, Sep 24, 2018	108.60	108.90	106.30	108.10
1179	NYSE	BTCM	Fri, Sep 21, 2018	113.70	117.00	107.90	108.60
1178	NYSE	BTCM	Thu, Sep 20, 2018	116.20	116.20	113.20	113.70
1177	NYSE	BTCM	Wed, Sep 19, 2018	113.30	117.00	112.70	115.10
1176	NYSE	BTCM	Tue, Sep 18, 2018	114.30	114.30	112.50	113.10
1175	NYSE	BTCM	Mon, Sep 17, 2018	114.00	115.90	113.40	114.10
1174	NYSE	BTCM	Fri, Sep 14, 2018	117.40	117.40	114.90	115.60
1173	NYSE	BTCM	Thu, Sep 13, 2018	117.90	118.06	114.00	116.40
1172	NYSE	BTCM	Wed, Sep 12, 2018	116.50	116.90	115.30	116.40
1171	NYSE	BTCM	Tue, Sep 11, 2018	115.70	117.80	115.05	117.80
1170	NYSE	BTCM	Mon, Sep 10, 2018	115.00	118.10	112.00	117.70
1169	NYSE	BTCM	Fri, Sep 7, 2018	118.00	121.00	115.00	115.00
1168	NYSE	BTCM	Thu, Sep 6, 2018	123.97	123.97	115.70	119.50
1167	NYSE	BTCM	Wed, Sep 5, 2018	128.60	128.60	124.00	124.00
1166	NYSE	BTCM	Tue, Sep 4, 2018	129.50	131.00	124.50	128.60
1165	NYSE	BTCM	Fri, Aug 31, 2018	128.90	130.40	128.05	130.40
1164	NYSE	BTCM	Thu, Aug 30, 2018	130.70	132.35	127.00	130.00
1163	NYSE	BTCM	Wed, Aug 29, 2018	129.80	135.00	129.00	131.00
1162	NYSE	BTCM	Tue, Aug 28, 2018	126.00	130.70	126.00	127.40
1161	NYSE	BTCM	Mon, Aug 27, 2018	131.70	131.80	125.40	126.60
1160	NYSE	BTCM	Fri, Aug 24, 2018	134.23	134.23	128.10	130.80
1159	NYSE	BTCM	Thu, Aug 23, 2018	134.30	138.00	130.80	130.80
1158	NYSE	BTCM	Wed, Aug 22, 2018	134.30	135.27	132.50	133.40
1157	NYSE	BTCM	Tue, Aug 21, 2018	137.80	137.80	130.60	134.90
1156	NYSE	BTCM	Mon, Aug 20, 2018	134.40	137.50	134.20	137.50
1155	NYSE	BTCM	Fri, Aug 17, 2018	135.50	136.00	133.67	134.50
1154	NYSE	BTCM	Thu, Aug 16, 2018	135.00	135.90	133.00	135.80
1153	NYSE	BTCM	Wed, Aug 15, 2018	133.10	135.55	133.00	135.00
1152	NYSE	BTCM	Tue, Aug 14, 2018	131.70	135.50	130.11	135.40
1151	NYSE	BTCM	Mon, Aug 13, 2018	132.00	133.10	130.20	132.30
1150	NYSE	BTCM	Fri, Aug 10, 2018	133.40	135.30	130.81	133.10
1149	NYSE	BTCM	Thu, Aug 9, 2018	134.90	136.20	133.40	133.50
1148	NYSE	BTCM	Wed, Aug 8, 2018	131.70	135.80	131.70	135.00
1147	NYSE	BTCM	Tue, Aug 7, 2018	137.60	137.60	132.20	133.20
1146	NYSE	BTCM	Mon, Aug 6, 2018	140.10	140.30	135.00	136.60
1145	NYSE	BTCM	Fri, Aug 3, 2018	138.10	141.70	138.10	140.50
1144	NYSE	BTCM	Thu, Aug 2, 2018	138.50	140.90	137.70	140.30
1143	NYSE	BTCM	Wed, Aug 1, 2018	141.50	142.50	138.60	139.70
1142	NYSE	BTCM	Tue, Jul 31, 2018	134.60	141.90	131.30	140.00
1141	NYSE	BTCM	Mon, Jul 30, 2018	135.00	136.70	130.74	135.40
1140	NYSE	BTCM	Fri, Jul 27, 2018	140.20	144.40	132.10	132.70
1139	NYSE	BTCM	Thu, Jul 26, 2018	147.90	149.80	143.36	147.60
1138	NYSE	BTCM	Wed, Jul 25, 2018	141.30	147.00	140.90	146.70
1137	NYSE	BTCM	Tue, Jul 24, 2018	146.80	146.80	138.90	140.90
1136	NYSE	BTCM	Mon, Jul 23, 2018	146.10	146.80	139.10	144.60
1135	NYSE	BTCM	Fri, Jul 20, 2018	141.20	146.30	139.60	145.00
1134	NYSE	BTCM	Thu, Jul 19, 2018	139.50	140.80	138.10	140.10
1133	NYSE	BTCM	Wed, Jul 18, 2018	140.40	140.90	136.70	140.50
1132	NYSE	BTCM	Tue, Jul 17, 2018	139.80	142.40	138.30	140.30
1131	NYSE	BTCM	Mon, Jul 16, 2018	141.20	141.20	135.40	140.40
1130	NYSE	BTCM	Fri, Jul 13, 2018	143.20	145.80	139.00	141.70
1129	NYSE	BTCM	Thu, Jul 12, 2018	147.90	150.10	140.10	143.90
1128	NYSE	BTCM	Wed, Jul 11, 2018	147.00	147.70	142.60	146.80
1127	NYSE	BTCM	Tue, Jul 10, 2018	152.00	153.90	148.00	148.10
1126	NYSE	BTCM	Mon, Jul 9, 2018	154.40	155.70	150.10	152.10
1125	NYSE	BTCM	Fri, Jul 6, 2018	152.80	152.80	147.10	151.50
1124	NYSE	BTCM	Thu, Jul 5, 2018	144.10	151.90	141.30	151.00
1123	NYSE	BTCM	Tue, Jul 3, 2018	139.90	146.90	135.50	145.00
1122	NYSE	BTCM	Mon, Jul 2, 2018	145.00	147.60	138.10	139.60
1121	NYSE	BTCM	Fri, Jun 29, 2018	143.30	148.49	141.00	147.10
1120	NYSE	BTCM	Thu, Jun 28, 2018	145.20	145.50	138.70	141.30
1119	NYSE	BTCM	Wed, Jun 27, 2018	160.60	161.95	144.00	145.30
1118	NYSE	BTCM	Tue, Jun 26, 2018	157.10	161.80	157.10	159.50
1117	NYSE	BTCM	Mon, Jun 25, 2018	162.50	168.50	156.80	157.40
1116	NYSE	BTCM	Fri, Jun 22, 2018	160.50	166.50	158.00	163.30
1115	NYSE	BTCM	Thu, Jun 21, 2018	157.00	162.80	157.00	160.70
1114	NYSE	BTCM	Wed, Jun 20, 2018	154.40	162.80	152.50	158.60
1113	NYSE	BTCM	Tue, Jun 19, 2018	151.50	156.15	147.00	154.10
1112	NYSE	BTCM	Mon, Jun 18, 2018	150.90	158.30	149.80	156.60
1111	NYSE	BTCM	Fri, Jun 15, 2018	158.50	158.50	150.00	151.80
1110	NYSE	BTCM	Thu, Jun 14, 2018	151.00	163.80	141.64	160.20
1109	NYSE	BTCM	Wed, Jun 13, 2018	173.80	173.80	146.40	148.90
1108	NYSE	BTCM	Tue, Jun 12, 2018	175.10	182.00	173.00	174.20
1107	NYSE	BTCM	Mon, Jun 11, 2018	183.80	188.90	174.50	175.50
1106	NYSE	BTCM	Fri, Jun 8, 2018	189.00	191.89	183.00	183.30
1105	NYSE	BTCM	Thu, Jun 7, 2018	210.60	218.00	186.80	189.90
1104	NYSE	BTCM	Wed, Jun 6, 2018	198.90	212.40	198.90	210.80
1103	NYSE	BTCM	Tue, Jun 5, 2018	200.30	207.65	199.00	200.00
1102	NYSE	BTCM	Mon, Jun 4, 2018	195.60	202.50	192.55	200.60
1101	NYSE	BTCM	Fri, Jun 1, 2018	189.20	198.80	189.20	194.90
1100	NYSE	BTCM	Thu, May 31, 2018	184.70	192.20	184.10	191.00
1099	NYSE	BTCM	Wed, May 30, 2018	180.20	185.00	179.50	184.10
1098	NYSE	BTCM	Tue, May 29, 2018	181.50	182.00	177.80	179.80
1097	NYSE	BTCM	Fri, May 25, 2018	180.30	183.00	178.99	180.60
1096	NYSE	BTCM	Thu, May 24, 2018	178.90	181.80	178.90	180.70
1095	NYSE	BTCM	Wed, May 23, 2018	173.20	180.10	173.20	179.00
1094	NYSE	BTCM	Tue, May 22, 2018	171.80	174.20	171.00	173.20
1093	NYSE	BTCM	Mon, May 21, 2018	175.20	177.80	173.00	174.20
1092	NYSE	BTCM	Fri, May 18, 2018	181.10	181.10	173.20	173.70
1091	NYSE	BTCM	Thu, May 17, 2018	181.00	183.80	175.00	178.30
1090	NYSE	BTCM	Wed, May 16, 2018	175.70	182.30	175.00	177.20
1089	NYSE	BTCM	Tue, May 15, 2018	177.40	177.40	171.70	175.60
1088	NYSE	BTCM	Mon, May 14, 2018	184.60	184.80	174.20	174.90
1087	NYSE	BTCM	Fri, May 11, 2018	183.80	188.60	176.40	184.90
1086	NYSE	BTCM	Thu, May 10, 2018	192.20	194.70	185.90	187.60
1085	NYSE	BTCM	Wed, May 9, 2018	188.80	195.50	183.82	192.30
1084	NYSE	BTCM	Tue, May 8, 2018	206.80	206.80	184.47	187.20
1083	NYSE	BTCM	Mon, May 7, 2018	200.10	209.00	195.61	207.60
1082	NYSE	BTCM	Fri, May 4, 2018	189.30	201.00	187.60	200.10
1081	NYSE	BTCM	Thu, May 3, 2018	190.70	192.50	184.80	190.50
1080	NYSE	BTCM	Wed, May 2, 2018	190.00	193.60	185.90	190.00
1079	NYSE	BTCM	Tue, May 1, 2018	183.40	190.89	182.40	189.90
1078	NYSE	BTCM	Mon, Apr 30, 2018	176.50	183.80	176.50	182.50
1077	NYSE	BTCM	Fri, Apr 27, 2018	177.90	181.05	175.60	177.30
1076	NYSE	BTCM	Thu, Apr 26, 2018	178.40	178.40	173.10	177.70
1075	NYSE	BTCM	Wed, Apr 25, 2018	177.00	179.20	175.00	176.20
1074	NYSE	BTCM	Tue, Apr 24, 2018	178.50	179.19	173.00	176.40
1073	NYSE	BTCM	Mon, Apr 23, 2018	174.60	176.70	171.40	175.90
1072	NYSE	BTCM	Fri, Apr 20, 2018	181.00	181.20	172.80	174.70
1071	NYSE	BTCM	Thu, Apr 19, 2018	180.10	182.40	177.05	180.70
1070	NYSE	BTCM	Wed, Apr 18, 2018	170.00	180.80	169.00	178.30
1069	NYSE	BTCM	Tue, Apr 17, 2018	175.50	176.30	170.90	174.20
1068	NYSE	BTCM	Mon, Apr 16, 2018	174.80	183.60	173.40	181.60
1067	NYSE	BTCM	Fri, Apr 13, 2018	175.00	175.50	170.60	173.30
1066	NYSE	BTCM	Thu, Apr 12, 2018	180.70	182.50	170.10	174.60
1065	NYSE	BTCM	Wed, Apr 11, 2018	179.50	183.75	178.90	180.50
1064	NYSE	BTCM	Tue, Apr 10, 2018	173.20	182.50	172.00	180.10
1063	NYSE	BTCM	Mon, Apr 9, 2018	170.00	176.00	168.50	171.20
1062	NYSE	BTCM	Fri, Apr 6, 2018	170.70	174.29	168.80	169.00
1061	NYSE	BTCM	Thu, Apr 5, 2018	170.10	175.20	167.70	172.40
1060	NYSE	BTCM	Wed, Apr 4, 2018	164.60	170.50	163.00	169.00
1059	NYSE	BTCM	Tue, Apr 3, 2018	168.40	172.00	165.00	165.00
1058	NYSE	BTCM	Mon, Apr 2, 2018	171.50	172.95	166.60	168.40
1057	NYSE	BTCM	Thu, Mar 29, 2018	173.10	175.50	167.30	171.60
1056	NYSE	BTCM	Wed, Mar 28, 2018	169.80	176.60	160.80	175.60
1055	NYSE	BTCM	Tue, Mar 27, 2018	172.00	178.00	169.80	169.80
1054	NYSE	BTCM	Mon, Mar 26, 2018	173.00	178.10	170.60	178.00
1053	NYSE	BTCM	Fri, Mar 23, 2018	183.50	183.50	171.80	172.10
1052	NYSE	BTCM	Thu, Mar 22, 2018	181.10	188.20	179.30	181.20
1051	NYSE	BTCM	Wed, Mar 21, 2018	180.00	187.30	177.30	184.10
1050	NYSE	BTCM	Tue, Mar 20, 2018	197.70	197.90	184.90	185.30
1049	NYSE	BTCM	Mon, Mar 19, 2018	199.60	199.60	191.00	197.10
1048	NYSE	BTCM	Fri, Mar 16, 2018	205.00	205.50	200.10	200.20
1047	NYSE	BTCM	Thu, Mar 15, 2018	200.00	204.80	198.20	204.40
1046	NYSE	BTCM	Wed, Mar 14, 2018	201.70	202.00	194.60	199.00
1045	NYSE	BTCM	Tue, Mar 13, 2018	200.30	205.30	198.90	199.60
1044	NYSE	BTCM	Mon, Mar 12, 2018	205.00	208.00	198.50	199.90
1043	NYSE	BTCM	Fri, Mar 9, 2018	190.30	204.90	190.00	203.80
1042	NYSE	BTCM	Thu, Mar 8, 2018	190.00	196.50	185.00	193.30
1041	NYSE	BTCM	Wed, Mar 7, 2018	195.00	199.40	182.20	194.30
1040	NYSE	BTCM	Tue, Mar 6, 2018	196.80	232.20	187.60	199.50
1039	NYSE	BTCM	Mon, Mar 5, 2018	182.80	189.70	180.50	182.30
1038	NYSE	BTCM	Fri, Mar 2, 2018	191.70	191.80	180.30	183.70
1037	NYSE	BTCM	Thu, Mar 1, 2018	176.30	196.20	175.20	191.80
1036	NYSE	BTCM	Wed, Feb 28, 2018	170.50	180.80	169.30	179.30
1035	NYSE	BTCM	Tue, Feb 27, 2018	167.70	179.00	165.00	171.10
1034	NYSE	BTCM	Mon, Feb 26, 2018	169.90	173.40	166.80	168.40
1033	NYSE	BTCM	Fri, Feb 23, 2018	176.00	180.00	162.00	170.30
1032	NYSE	BTCM	Thu, Feb 22, 2018	177.50	185.50	176.00	178.90
1031	NYSE	BTCM	Wed, Feb 21, 2018	175.00	190.60	175.00	180.90
1030	NYSE	BTCM	Tue, Feb 20, 2018	156.40	175.90	156.10	174.50
1029	NYSE	BTCM	Fri, Feb 16, 2018	155.00	158.90	144.10	156.40
1028	NYSE	BTCM	Thu, Feb 15, 2018	134.00	157.07	132.60	155.20
1027	NYSE	BTCM	Wed, Feb 14, 2018	125.00	131.50	123.00	131.50
1026	NYSE	BTCM	Tue, Feb 13, 2018	120.80	126.00	119.70	124.00
1025	NYSE	BTCM	Mon, Feb 12, 2018	118.10	122.30	118.00	120.50
1024	NYSE	BTCM	Fri, Feb 9, 2018	111.10	116.40	105.15	115.20
1023	NYSE	BTCM	Thu, Feb 8, 2018	115.20	115.50	108.90	110.70
1022	NYSE	BTCM	Wed, Feb 7, 2018	114.40	117.90	112.30	115.50
1021	NYSE	BTCM	Tue, Feb 6, 2018	109.90	116.50	106.90	115.50
1020	NYSE	BTCM	Mon, Feb 5, 2018	115.40	116.00	110.50	111.90
1019	NYSE	BTCM	Fri, Feb 2, 2018	119.40	120.10	115.50	116.10
1018	NYSE	BTCM	Thu, Feb 1, 2018	123.30	125.30	119.40	119.70
1017	NYSE	BTCM	Wed, Jan 31, 2018	124.30	125.40	122.50	125.00
1016	NYSE	BTCM	Tue, Jan 30, 2018	120.40	124.40	119.50	122.70
1015	NYSE	BTCM	Mon, Jan 29, 2018	120.00	122.50	120.00	121.00
1014	NYSE	BTCM	Fri, Jan 26, 2018	124.50	124.50	118.90	121.70
1013	NYSE	BTCM	Thu, Jan 25, 2018	122.60	126.00	121.10	123.90
1012	NYSE	BTCM	Wed, Jan 24, 2018	121.50	124.70	121.10	122.40
1011	NYSE	BTCM	Tue, Jan 23, 2018	119.80	123.60	118.80	121.60
1010	NYSE	BTCM	Mon, Jan 22, 2018	122.20	122.90	118.80	120.00
1009	NYSE	BTCM	Fri, Jan 19, 2018	123.40	126.50	121.30	122.70
1008	NYSE	BTCM	Thu, Jan 18, 2018	118.80	123.50	117.10	122.60
1007	NYSE	BTCM	Wed, Jan 17, 2018	121.60	122.00	119.00	119.30
1006	NYSE	BTCM	Tue, Jan 16, 2018	125.10	125.10	118.00	119.50
1005	NYSE	BTCM	Fri, Jan 12, 2018	124.70	126.30	120.60	125.70
1004	NYSE	BTCM	Thu, Jan 11, 2018	128.00	128.60	122.30	125.30
1003	NYSE	BTCM	Wed, Jan 10, 2018	116.00	127.90	115.35	127.20
1002	NYSE	BTCM	Tue, Jan 9, 2018	118.10	118.10	113.80	116.00
1001	NYSE	BTCM	Mon, Jan 8, 2018	116.30	118.50	111.90	118.50
1000	NYSE	BTCM	Fri, Jan 5, 2018	126.50	126.50	113.40	116.90
999	NYSE	BTCM	Thu, Jan 4, 2018	118.90	122.48	111.20	114.40
998	NYSE	BTCM	Wed, Jan 3, 2018	108.50	114.40	108.50	114.40
997	NYSE	BTCM	Tue, Jan 2, 2018	102.90	109.80	102.90	107.50
996	NYSE	BTCM	Fri, Dec 29, 2017	101.60	102.30	101.10	101.10
995	NYSE	BTCM	Thu, Dec 28, 2017	103.00	105.00	101.90	101.90
994	NYSE	BTCM	Wed, Dec 27, 2017	103.30	103.80	101.50	102.90
993	NYSE	BTCM	Tue, Dec 26, 2017	103.10	104.90	103.10	103.70
992	NYSE	BTCM	Fri, Dec 22, 2017	104.40	105.00	102.50	104.00
991	NYSE	BTCM	Thu, Dec 21, 2017	103.90	106.00	103.60	105.10
990	NYSE	BTCM	Wed, Dec 20, 2017	103.00	105.60	101.20	104.30
989	NYSE	BTCM	Tue, Dec 19, 2017	100.60	104.20	98.40	102.60
988	NYSE	BTCM	Mon, Dec 18, 2017	98.00	101.60	97.28	100.20
987	NYSE	BTCM	Fri, Dec 15, 2017	102.00	102.40	97.90	100.30
986	NYSE	BTCM	Thu, Dec 14, 2017	100.00	102.40	98.10	102.20
985	NYSE	BTCM	Wed, Dec 13, 2017	95.80	100.50	94.90	100.00
984	NYSE	BTCM	Tue, Dec 12, 2017	95.10	97.30	94.00	95.40
983	NYSE	BTCM	Mon, Dec 11, 2017	96.00	99.10	93.00	95.50
982	NYSE	BTCM	Fri, Dec 8, 2017	95.00	97.90	94.60	95.50
981	NYSE	BTCM	Thu, Dec 7, 2017	95.30	99.90	92.00	94.40
980	NYSE	BTCM	Wed, Dec 6, 2017	95.00	97.40	90.50	95.00
979	NYSE	BTCM	Tue, Dec 5, 2017	96.00	96.00	92.30	95.10
978	NYSE	BTCM	Mon, Dec 4, 2017	100.00	100.00	94.10	96.60
977	NYSE	BTCM	Fri, Dec 1, 2017	101.50	101.51	98.50	98.70
976	NYSE	BTCM	Thu, Nov 30, 2017	104.40	104.90	100.10	102.10
975	NYSE	BTCM	Wed, Nov 29, 2017	102.80	104.30	102.55	103.70
974	NYSE	BTCM	Tue, Nov 28, 2017	102.80	105.50	100.10	103.10
973	NYSE	BTCM	Mon, Nov 27, 2017	108.30	108.30	101.00	101.60
972	NYSE	BTCM	Fri, Nov 24, 2017	106.90	107.70	105.10	107.30
971	NYSE	BTCM	Wed, Nov 22, 2017	107.10	107.20	105.20	106.80
970	NYSE	BTCM	Tue, Nov 21, 2017	108.00	108.00	104.00	106.80
969	NYSE	BTCM	Mon, Nov 20, 2017	109.60	109.75	105.20	106.70
968	NYSE	BTCM	Fri, Nov 17, 2017	105.70	110.00	104.70	109.40
967	NYSE	BTCM	Thu, Nov 16, 2017	104.10	109.50	103.00	105.00
966	NYSE	BTCM	Wed, Nov 15, 2017	103.00	104.50	100.50	103.50
965	NYSE	BTCM	Tue, Nov 14, 2017	98.80	104.20	98.30	103.10
964	NYSE	BTCM	Mon, Nov 13, 2017	101.60	101.60	98.10	99.10
963	NYSE	BTCM	Fri, Nov 10, 2017	100.00	102.00	99.20	101.90
962	NYSE	BTCM	Thu, Nov 9, 2017	102.90	102.90	98.30	99.90
961	NYSE	BTCM	Wed, Nov 8, 2017	103.30	103.40	99.70	102.90
960	NYSE	BTCM	Tue, Nov 7, 2017	104.90	105.52	102.30	103.30
959	NYSE	BTCM	Mon, Nov 6, 2017	102.70	106.95	102.60	104.50
958	NYSE	BTCM	Fri, Nov 3, 2017	99.90	102.90	99.30	101.90
957	NYSE	BTCM	Thu, Nov 2, 2017	100.90	101.60	98.00	100.60
956	NYSE	BTCM	Wed, Nov 1, 2017	95.00	101.80	95.00	101.60
955	NYSE	BTCM	Tue, Oct 31, 2017	103.90	103.90	93.20	94.10
954	NYSE	BTCM	Mon, Oct 30, 2017	104.80	104.90	101.35	102.80
953	NYSE	BTCM	Fri, Oct 27, 2017	104.60	107.00	102.20	104.60
952	NYSE	BTCM	Thu, Oct 26, 2017	106.00	108.20	104.20	104.30
951	NYSE	BTCM	Wed, Oct 25, 2017	106.00	106.00	104.10	106.00
950	NYSE	BTCM	Tue, Oct 24, 2017	107.00	108.20	105.80	106.30
949	NYSE	BTCM	Mon, Oct 23, 2017	112.40	112.40	106.10	107.10
948	NYSE	BTCM	Fri, Oct 20, 2017	112.70	114.60	110.80	112.60
947	NYSE	BTCM	Thu, Oct 19, 2017	111.90	114.20	110.40	112.60
946	NYSE	BTCM	Wed, Oct 18, 2017	109.80	115.40	109.80	113.40
945	NYSE	BTCM	Tue, Oct 17, 2017	111.30	111.70	109.70	110.00
944	NYSE	BTCM	Mon, Oct 16, 2017	110.80	113.60	110.80	111.60
943	NYSE	BTCM	Fri, Oct 13, 2017	110.30	112.60	110.30	111.50
942	NYSE	BTCM	Thu, Oct 12, 2017	114.10	114.20	110.20	111.00
941	NYSE	BTCM	Wed, Oct 11, 2017	113.40	115.10	110.40	115.00
940	NYSE	BTCM	Tue, Oct 10, 2017	117.00	121.50	112.30	112.90
939	NYSE	BTCM	Mon, Oct 9, 2017	114.70	117.00	114.50	115.20
938	NYSE	BTCM	Fri, Oct 6, 2017	112.60	115.50	111.80	115.00
937	NYSE	BTCM	Thu, Oct 5, 2017	115.90	116.19	112.00	112.10
936	NYSE	BTCM	Wed, Oct 4, 2017	112.50	116.00	111.90	115.30
935	NYSE	BTCM	Tue, Oct 3, 2017	111.60	113.90	111.20	112.50
934	NYSE	BTCM	Mon, Oct 2, 2017	110.30	112.50	109.60	110.90
933	NYSE	BTCM	Fri, Sep 29, 2017	111.00	112.10	109.60	110.00
932	NYSE	BTCM	Thu, Sep 28, 2017	111.90	112.00	110.10	111.00
931	NYSE	BTCM	Wed, Sep 27, 2017	112.80	115.00	109.50	112.80
930	NYSE	BTCM	Tue, Sep 26, 2017	111.10	112.80	111.00	112.00
929	NYSE	BTCM	Mon, Sep 25, 2017	111.80	112.90	110.40	110.80
928	NYSE	BTCM	Fri, Sep 22, 2017	109.50	114.10	109.30	112.30
927	NYSE	BTCM	Thu, Sep 21, 2017	111.60	111.60	109.00	110.10
926	NYSE	BTCM	Wed, Sep 20, 2017	111.60	111.80	109.90	111.00
925	NYSE	BTCM	Tue, Sep 19, 2017	113.20	113.80	109.11	111.80
924	NYSE	BTCM	Mon, Sep 18, 2017	114.50	115.05	111.30	112.10
923	NYSE	BTCM	Fri, Sep 15, 2017	111.50	113.60	110.10	113.60
922	NYSE	BTCM	Thu, Sep 14, 2017	110.90	112.20	110.50	111.10
921	NYSE	BTCM	Wed, Sep 13, 2017	111.00	112.20	109.50	111.80
920	NYSE	BTCM	Tue, Sep 12, 2017	108.20	113.50	107.70	109.30
919	NYSE	BTCM	Mon, Sep 11, 2017	107.80	107.80	105.10	107.50
918	NYSE	BTCM	Fri, Sep 8, 2017	110.80	110.80	105.80	106.30
917	NYSE	BTCM	Thu, Sep 7, 2017	109.60	111.50	109.00	110.40
916	NYSE	BTCM	Wed, Sep 6, 2017	110.40	110.90	108.50	109.20
915	NYSE	BTCM	Tue, Sep 5, 2017	115.00	116.90	109.40	109.90
914	NYSE	BTCM	Fri, Sep 1, 2017	103.70	114.50	102.60	113.20
913	NYSE	BTCM	Thu, Aug 31, 2017	102.10	103.70	100.70	103.40
912	NYSE	BTCM	Wed, Aug 30, 2017	98.80	102.10	98.80	101.50
911	NYSE	BTCM	Tue, Aug 29, 2017	99.20	100.00	98.60	98.80
910	NYSE	BTCM	Mon, Aug 28, 2017	100.50	103.90	98.60	100.00
909	NYSE	BTCM	Fri, Aug 25, 2017	98.90	100.50	97.70	100.20
908	NYSE	BTCM	Thu, Aug 24, 2017	99.90	101.20	98.00	100.10
907	NYSE	BTCM	Wed, Aug 23, 2017	100.00	101.00	97.00	100.10
906	NYSE	BTCM	Tue, Aug 22, 2017	100.70	102.00	98.10	100.00
905	NYSE	BTCM	Mon, Aug 21, 2017	100.30	100.80	98.40	100.20
904	NYSE	BTCM	Fri, Aug 18, 2017	100.10	100.40	97.80	100.00
903	NYSE	BTCM	Thu, Aug 17, 2017	100.30	102.48	98.40	100.00
902	NYSE	BTCM	Wed, Aug 16, 2017	100.20	100.40	96.60	100.10
901	NYSE	BTCM	Tue, Aug 15, 2017	100.00	101.40	96.10	100.00
900	NYSE	BTCM	Mon, Aug 14, 2017	106.10	107.20	100.00	100.20
899	NYSE	BTCM	Fri, Aug 11, 2017	102.40	106.50	101.90	105.90
898	NYSE	BTCM	Thu, Aug 10, 2017	104.00	104.40	102.10	103.10
897	NYSE	BTCM	Wed, Aug 9, 2017	107.00	107.80	102.40	104.80
896	NYSE	BTCM	Tue, Aug 8, 2017	109.70	110.70	106.60	107.90
895	NYSE	BTCM	Mon, Aug 7, 2017	109.60	110.90	108.30	109.30
894	NYSE	BTCM	Fri, Aug 4, 2017	108.10	110.20	106.30	108.30
893	NYSE	BTCM	Thu, Aug 3, 2017	111.50	111.50	105.90	107.70
892	NYSE	BTCM	Wed, Aug 2, 2017	116.50	117.50	110.50	111.20
891	NYSE	BTCM	Tue, Aug 1, 2017	119.00	119.00	115.20	116.20
890	NYSE	BTCM	Mon, Jul 31, 2017	120.50	122.30	116.10	118.70
889	NYSE	BTCM	Fri, Jul 28, 2017	118.60	122.60	118.00	121.00
888	NYSE	BTCM	Thu, Jul 27, 2017	120.00	120.00	116.20	118.50
887	NYSE	BTCM	Wed, Jul 26, 2017	119.70	121.20	118.40	120.00
886	NYSE	BTCM	Tue, Jul 25, 2017	116.10	123.20	116.00	119.90
885	NYSE	BTCM	Mon, Jul 24, 2017	110.20	116.50	109.60	115.80
884	NYSE	BTCM	Fri, Jul 21, 2017	111.00	111.00	109.70	110.10
883	NYSE	BTCM	Thu, Jul 20, 2017	110.90	112.60	110.70	111.00
882	NYSE	BTCM	Wed, Jul 19, 2017	111.80	113.40	109.60	111.90
881	NYSE	BTCM	Tue, Jul 18, 2017	109.40	111.60	108.80	110.50
880	NYSE	BTCM	Mon, Jul 17, 2017	107.90	111.80	107.90	109.40
879	NYSE	BTCM	Fri, Jul 14, 2017	108.60	110.50	106.80	108.20
878	NYSE	BTCM	Thu, Jul 13, 2017	108.80	109.50	106.10	107.60
877	NYSE	BTCM	Wed, Jul 12, 2017	108.50	109.80	107.00	108.20
876	NYSE	BTCM	Tue, Jul 11, 2017	109.70	109.80	106.50	107.90
875	NYSE	BTCM	Mon, Jul 10, 2017	110.30	110.30	105.20	109.00
874	NYSE	BTCM	Fri, Jul 7, 2017	111.20	112.20	108.60	108.90
873	NYSE	BTCM	Thu, Jul 6, 2017	111.90	112.50	109.40	110.70
872	NYSE	BTCM	Wed, Jul 5, 2017	110.00	113.50	108.70	111.70
871	NYSE	BTCM	Mon, Jul 3, 2017	109.30	111.30	108.40	109.70
870	NYSE	BTCM	Fri, Jun 30, 2017	110.30	110.30	107.90	108.90
869	NYSE	BTCM	Thu, Jun 29, 2017	110.40	110.80	106.61	110.10
868	NYSE	BTCM	Wed, Jun 28, 2017	109.90	110.70	105.60	110.20
867	NYSE	BTCM	Tue, Jun 27, 2017	107.40	110.25	105.10	110.00
866	NYSE	BTCM	Mon, Jun 26, 2017	115.40	117.80	106.00	107.20
865	NYSE	BTCM	Fri, Jun 23, 2017	111.00	116.10	105.00	115.40
864	NYSE	BTCM	Thu, Jun 22, 2017	103.40	110.50	103.40	110.00
863	NYSE	BTCM	Wed, Jun 21, 2017	99.50	105.50	99.10	103.30
862	NYSE	BTCM	Tue, Jun 20, 2017	95.80	99.74	94.20	99.20
861	NYSE	BTCM	Mon, Jun 19, 2017	93.90	96.00	92.80	95.70
860	NYSE	BTCM	Fri, Jun 16, 2017	95.30	95.80	93.80	94.20
859	NYSE	BTCM	Thu, Jun 15, 2017	95.90	95.90	92.70	95.30
858	NYSE	BTCM	Wed, Jun 14, 2017	95.40	96.80	93.80	96.10
857	NYSE	BTCM	Tue, Jun 13, 2017	92.90	95.25	91.80	95.20
856	NYSE	BTCM	Mon, Jun 12, 2017	90.50	94.50	89.60	92.90
855	NYSE	BTCM	Fri, Jun 9, 2017	94.80	94.80	89.30	90.50
854	NYSE	BTCM	Thu, Jun 8, 2017	95.50	96.10	91.10	95.10
853	NYSE	BTCM	Wed, Jun 7, 2017	94.20	95.30	92.00	95.00
852	NYSE	BTCM	Tue, Jun 6, 2017	91.90	95.70	91.50	95.10
851	NYSE	BTCM	Mon, Jun 5, 2017	93.30	93.30	91.00	91.90
850	NYSE	BTCM	Fri, Jun 2, 2017	92.10	93.20	90.60	93.00
849	NYSE	BTCM	Thu, Jun 1, 2017	92.40	93.10	90.10	92.10
848	NYSE	BTCM	Wed, May 31, 2017	95.00	96.10	91.00	92.40
847	NYSE	BTCM	Tue, May 30, 2017	98.10	98.10	93.70	95.70
846	NYSE	BTCM	Fri, May 26, 2017	90.00	99.60	89.10	96.20
845	NYSE	BTCM	Thu, May 25, 2017	87.60	90.10	86.47	87.60
844	NYSE	BTCM	Wed, May 24, 2017	88.60	88.60	86.00	87.10
843	NYSE	BTCM	Tue, May 23, 2017	92.60	93.11	85.10	87.90
842	NYSE	BTCM	Mon, May 22, 2017	90.60	94.00	90.10	92.20
841	NYSE	BTCM	Fri, May 19, 2017	88.60	91.25	88.20	89.60
840	NYSE	BTCM	Thu, May 18, 2017	90.20	91.20	88.10	88.90
839	NYSE	BTCM	Wed, May 17, 2017	92.00	93.80	89.70	90.60
838	NYSE	BTCM	Tue, May 16, 2017	91.90	94.50	90.80	92.90
837	NYSE	BTCM	Mon, May 15, 2017	93.20	93.30	90.10	92.20
836	NYSE	BTCM	Fri, May 12, 2017	95.10	95.63	91.60	92.80
835	NYSE	BTCM	Thu, May 11, 2017	90.30	95.40	88.10	95.10
834	NYSE	BTCM	Wed, May 10, 2017	91.00	92.30	87.90	91.20
833	NYSE	BTCM	Tue, May 9, 2017	87.70	92.30	86.40	89.80
832	NYSE	BTCM	Mon, May 8, 2017	87.30	88.79	85.50	87.20
831	NYSE	BTCM	Fri, May 5, 2017	91.80	91.80	81.20	87.00
830	NYSE	BTCM	Thu, May 4, 2017	118.10	118.70	88.00	93.00
829	NYSE	BTCM	Wed, May 3, 2017	126.60	126.80	116.60	118.70
828	NYSE	BTCM	Tue, May 2, 2017	129.50	130.30	125.00	126.60
827	NYSE	BTCM	Mon, May 1, 2017	130.00	130.10	128.80	129.80
826	NYSE	BTCM	Fri, Apr 28, 2017	131.40	132.60	130.00	130.10
825	NYSE	BTCM	Thu, Apr 27, 2017	132.60	132.90	130.20	131.30
824	NYSE	BTCM	Wed, Apr 26, 2017	132.80	134.10	132.00	132.80
823	NYSE	BTCM	Tue, Apr 25, 2017	133.40	134.30	132.00	132.90
822	NYSE	BTCM	Mon, Apr 24, 2017	135.00	135.90	132.20	133.20
821	NYSE	BTCM	Fri, Apr 21, 2017	133.30	135.30	133.20	134.90
820	NYSE	BTCM	Thu, Apr 20, 2017	135.20	135.55	132.50	133.00
819	NYSE	BTCM	Wed, Apr 19, 2017	135.00	135.70	134.40	134.80
818	NYSE	BTCM	Tue, Apr 18, 2017	136.50	136.70	132.00	134.30
817	NYSE	BTCM	Mon, Apr 17, 2017	139.80	140.60	136.50	137.10
816	NYSE	BTCM	Thu, Apr 13, 2017	140.10	140.90	136.60	139.60
815	NYSE	BTCM	Wed, Apr 12, 2017	140.10	141.30	139.60	140.70
814	NYSE	BTCM	Tue, Apr 11, 2017	141.30	142.40	139.20	140.30
813	NYSE	BTCM	Mon, Apr 10, 2017	142.00	142.00	135.80	141.20
812	NYSE	BTCM	Fri, Apr 7, 2017	142.70	145.00	140.60	141.90
811	NYSE	BTCM	Thu, Apr 6, 2017	144.00	145.15	140.00	143.10
810	NYSE	BTCM	Wed, Apr 5, 2017	143.70	147.00	143.70	144.00
809	NYSE	BTCM	Tue, Apr 4, 2017	144.80	145.60	139.05	143.10
808	NYSE	BTCM	Mon, Apr 3, 2017	134.70	149.00	134.70	144.40
807	NYSE	BTCM	Fri, Mar 31, 2017	132.50	134.51	131.30	134.10
806	NYSE	BTCM	Thu, Mar 30, 2017	131.30	133.30	130.60	132.70
805	NYSE	BTCM	Wed, Mar 29, 2017	129.70	131.90	129.30	131.30
804	NYSE	BTCM	Tue, Mar 28, 2017	129.90	131.00	129.20	130.10
803	NYSE	BTCM	Mon, Mar 27, 2017	127.20	130.00	126.20	129.50
802	NYSE	BTCM	Fri, Mar 24, 2017	127.00	129.50	125.30	127.70
801	NYSE	BTCM	Thu, Mar 23, 2017	126.50	128.70	126.50	127.80
800	NYSE	BTCM	Wed, Mar 22, 2017	128.40	129.00	124.10	127.20
799	NYSE	BTCM	Tue, Mar 21, 2017	130.40	131.30	128.10	128.60
798	NYSE	BTCM	Mon, Mar 20, 2017	129.50	130.20	128.90	130.00
797	NYSE	BTCM	Fri, Mar 17, 2017	129.50	131.00	129.00	129.40
796	NYSE	BTCM	Thu, Mar 16, 2017	128.30	130.40	128.30	129.50
795	NYSE	BTCM	Wed, Mar 15, 2017	128.00	129.10	125.87	128.00
794	NYSE	BTCM	Tue, Mar 14, 2017	128.50	128.99	126.10	127.80
793	NYSE	BTCM	Mon, Mar 13, 2017	129.00	129.90	128.10	128.60
792	NYSE	BTCM	Fri, Mar 10, 2017	128.00	129.20	127.00	129.10
791	NYSE	BTCM	Thu, Mar 9, 2017	126.30	129.80	125.45	127.40
790	NYSE	BTCM	Wed, Mar 8, 2017	125.00	127.40	124.65	126.20
789	NYSE	BTCM	Tue, Mar 7, 2017	124.80	125.40	124.00	125.20
788	NYSE	BTCM	Mon, Mar 6, 2017	126.20	127.24	123.00	125.20
787	NYSE	BTCM	Fri, Mar 3, 2017	127.70	128.60	126.10	126.70
786	NYSE	BTCM	Thu, Mar 2, 2017	129.70	129.80	127.50	127.80
785	NYSE	BTCM	Wed, Mar 1, 2017	129.80	129.90	127.20	128.70
784	NYSE	BTCM	Tue, Feb 28, 2017	129.00	130.30	127.50	129.10
783	NYSE	BTCM	Mon, Feb 27, 2017	127.20	130.00	126.00	129.90
782	NYSE	BTCM	Fri, Feb 24, 2017	126.50	127.22	123.80	126.80
781	NYSE	BTCM	Thu, Feb 23, 2017	125.90	132.00	125.90	126.60
780	NYSE	BTCM	Wed, Feb 22, 2017	125.90	127.60	124.30	124.90
779	NYSE	BTCM	Tue, Feb 21, 2017	128.10	128.90	125.30	126.30
778	NYSE	BTCM	Fri, Feb 17, 2017	131.80	131.80	126.90	127.30
777	NYSE	BTCM	Thu, Feb 16, 2017	134.80	134.80	130.60	131.40
776	NYSE	BTCM	Wed, Feb 15, 2017	127.40	134.95	126.70	134.60
775	NYSE	BTCM	Tue, Feb 14, 2017	130.40	132.80	124.80	127.00
774	NYSE	BTCM	Mon, Feb 13, 2017	135.90	136.60	134.71	135.50
773	NYSE	BTCM	Fri, Feb 10, 2017	137.00	139.00	135.20	135.90
772	NYSE	BTCM	Thu, Feb 9, 2017	136.10	139.89	135.40	136.50
771	NYSE	BTCM	Wed, Feb 8, 2017	133.00	135.80	132.60	135.50
770	NYSE	BTCM	Tue, Feb 7, 2017	132.00	135.90	130.10	133.00
769	NYSE	BTCM	Mon, Feb 6, 2017	133.60	135.50	131.80	132.40
768	NYSE	BTCM	Fri, Feb 3, 2017	133.10	134.95	132.10	133.20
767	NYSE	BTCM	Thu, Feb 2, 2017	133.80	134.90	132.00	132.60
766	NYSE	BTCM	Wed, Feb 1, 2017	135.00	135.30	132.40	133.20
765	NYSE	BTCM	Tue, Jan 31, 2017	129.70	134.50	128.20	134.10
764	NYSE	BTCM	Mon, Jan 30, 2017	130.10	130.60	128.00	130.20
763	NYSE	BTCM	Fri, Jan 27, 2017	131.20	131.20	129.00	130.10
762	NYSE	BTCM	Thu, Jan 26, 2017	133.40	133.90	130.00	131.20
761	NYSE	BTCM	Wed, Jan 25, 2017	134.90	135.00	132.10	133.30
760	NYSE	BTCM	Tue, Jan 24, 2017	135.70	135.70	131.20	135.00
759	NYSE	BTCM	Mon, Jan 23, 2017	140.30	140.30	132.00	134.80
758	NYSE	BTCM	Fri, Jan 20, 2017	144.50	144.50	137.40	139.50
757	NYSE	BTCM	Thu, Jan 19, 2017	141.50	144.70	139.20	144.00
756	NYSE	BTCM	Wed, Jan 18, 2017	144.20	145.00	138.40	141.30
755	NYSE	BTCM	Tue, Jan 17, 2017	139.60	142.80	138.00	142.60
754	NYSE	BTCM	Fri, Jan 13, 2017	142.30	143.00	136.90	140.40
753	NYSE	BTCM	Thu, Jan 12, 2017	146.50	146.50	141.20	142.90
752	NYSE	BTCM	Wed, Jan 11, 2017	140.30	146.50	139.60	146.40
751	NYSE	BTCM	Tue, Jan 10, 2017	139.50	140.50	136.70	140.20
750	NYSE	BTCM	Mon, Jan 9, 2017	142.70	142.70	138.00	138.90
749	NYSE	BTCM	Fri, Jan 6, 2017	146.80	146.90	141.50	141.90
748	NYSE	BTCM	Thu, Jan 5, 2017	147.40	148.60	143.50	146.50
747	NYSE	BTCM	Wed, Jan 4, 2017	147.40	149.90	146.40	146.60
746	NYSE	BTCM	Tue, Jan 3, 2017	154.30	154.80	145.30	147.00
745	NYSE	BTCM	Fri, Dec 30, 2016	154.40	157.00	153.00	153.30
744	NYSE	BTCM	Thu, Dec 29, 2016	151.00	155.70	151.00	152.50
743	NYSE	BTCM	Wed, Dec 28, 2016	150.00	152.90	149.00	151.80
742	NYSE	BTCM	Tue, Dec 27, 2016	146.80	152.80	143.80	150.20
741	NYSE	BTCM	Fri, Dec 23, 2016	136.10	146.90	136.10	145.70
740	NYSE	BTCM	Thu, Dec 22, 2016	137.60	139.30	135.60	136.30
739	NYSE	BTCM	Wed, Dec 21, 2016	136.00	140.80	136.00	138.00
738	NYSE	BTCM	Tue, Dec 20, 2016	134.80	137.50	134.80	135.60
737	NYSE	BTCM	Mon, Dec 19, 2016	134.70	136.80	134.00	134.60
736	NYSE	BTCM	Fri, Dec 16, 2016	134.70	135.90	134.00	134.20
735	NYSE	BTCM	Thu, Dec 15, 2016	134.00	135.20	133.80	134.30
734	NYSE	BTCM	Wed, Dec 14, 2016	133.20	135.90	133.00	134.00
733	NYSE	BTCM	Tue, Dec 13, 2016	135.50	135.50	131.50	134.20
732	NYSE	BTCM	Mon, Dec 12, 2016	135.60	135.60	133.30	134.00
731	NYSE	BTCM	Fri, Dec 9, 2016	135.30	146.00	135.30	136.40
730	NYSE	BTCM	Thu, Dec 8, 2016	134.20	138.90	133.60	134.30
729	NYSE	BTCM	Wed, Dec 7, 2016	133.80	134.90	132.80	134.60
728	NYSE	BTCM	Tue, Dec 6, 2016	134.90	135.00	132.00	133.90
727	NYSE	BTCM	Mon, Dec 5, 2016	134.50	136.40	134.20	134.20
726	NYSE	BTCM	Fri, Dec 2, 2016	134.00	135.40	133.10	134.10
725	NYSE	BTCM	Thu, Dec 1, 2016	138.50	138.60	131.70	134.00
724	NYSE	BTCM	Wed, Nov 30, 2016	133.60	139.20	133.50	139.00
723	NYSE	BTCM	Tue, Nov 29, 2016	133.60	135.60	133.60	134.00
722	NYSE	BTCM	Mon, Nov 28, 2016	134.70	137.00	134.00	134.10
721	NYSE	BTCM	Fri, Nov 25, 2016	134.70	135.74	131.00	134.00
720	NYSE	BTCM	Wed, Nov 23, 2016	135.50	136.89	134.00	135.20
719	NYSE	BTCM	Tue, Nov 22, 2016	144.90	147.40	133.40	135.50
718	NYSE	BTCM	Mon, Nov 21, 2016	134.00	145.00	132.00	143.70
717	NYSE	BTCM	Fri, Nov 18, 2016	135.80	135.80	132.60	134.20
716	NYSE	BTCM	Thu, Nov 17, 2016	131.30	136.60	131.30	135.20
715	NYSE	BTCM	Wed, Nov 16, 2016	136.00	136.00	131.20	132.20
714	NYSE	BTCM	Tue, Nov 15, 2016	135.60	140.00	133.00	134.00
713	NYSE	BTCM	Mon, Nov 14, 2016	131.50	138.10	131.50	134.70
712	NYSE	BTCM	Fri, Nov 11, 2016	125.30	132.30	125.30	130.90
711	NYSE	BTCM	Thu, Nov 10, 2016	134.30	138.00	124.90	125.20
710	NYSE	BTCM	Wed, Nov 9, 2016	131.30	137.30	130.50	133.60
709	NYSE	BTCM	Tue, Nov 8, 2016	129.10	137.50	123.10	133.20
708	NYSE	BTCM	Mon, Nov 7, 2016	171.20	171.20	109.20	122.30
707	NYSE	BTCM	Fri, Nov 4, 2016	169.90	173.91	169.90	170.20
706	NYSE	BTCM	Thu, Nov 3, 2016	170.00	172.40	168.40	169.40
705	NYSE	BTCM	Wed, Nov 2, 2016	167.00	171.50	167.00	170.60
704	NYSE	BTCM	Tue, Nov 1, 2016	171.40	174.15	167.20	169.00
703	NYSE	BTCM	Mon, Oct 31, 2016	173.60	174.00	164.60	169.40
702	NYSE	BTCM	Fri, Oct 28, 2016	175.30	175.30	172.10	173.60
701	NYSE	BTCM	Thu, Oct 27, 2016	180.00	182.82	175.10	175.80
700	NYSE	BTCM	Wed, Oct 26, 2016	177.00	180.50	176.70	180.00
699	NYSE	BTCM	Tue, Oct 25, 2016	179.30	181.10	177.10	177.40
698	NYSE	BTCM	Mon, Oct 24, 2016	179.60	183.00	179.00	180.00
697	NYSE	BTCM	Fri, Oct 21, 2016	179.50	181.36	176.60	177.70
696	NYSE	BTCM	Thu, Oct 20, 2016	183.10	184.40	179.60	180.10
695	NYSE	BTCM	Wed, Oct 19, 2016	186.10	187.10	182.80	183.40
694	NYSE	BTCM	Tue, Oct 18, 2016	193.00	195.40	184.70	185.60
693	NYSE	BTCM	Mon, Oct 17, 2016	191.30	191.70	188.30	189.50
692	NYSE	BTCM	Fri, Oct 14, 2016	193.90	197.16	192.00	192.00
691	NYSE	BTCM	Thu, Oct 13, 2016	189.20	194.30	183.10	191.90
690	NYSE	BTCM	Wed, Oct 12, 2016	193.90	193.90	190.10	190.20
689	NYSE	BTCM	Tue, Oct 11, 2016	199.00	199.79	192.50	193.10
688	NYSE	BTCM	Mon, Oct 10, 2016	194.00	199.40	194.00	198.00
687	NYSE	BTCM	Fri, Oct 7, 2016	193.40	199.00	192.80	194.60
686	NYSE	BTCM	Thu, Oct 6, 2016	193.00	194.40	188.80	193.40
685	NYSE	BTCM	Wed, Oct 5, 2016	188.80	195.00	188.42	194.10
684	NYSE	BTCM	Tue, Oct 4, 2016	181.80	188.50	181.80	186.00
683	NYSE	BTCM	Mon, Oct 3, 2016	176.10	183.20	175.79	180.20
682	NYSE	BTCM	Fri, Sep 30, 2016	177.60	177.90	175.80	176.30
681	NYSE	BTCM	Thu, Sep 29, 2016	176.00	179.50	176.00	178.10
680	NYSE	BTCM	Wed, Sep 28, 2016	177.30	178.60	176.90	177.20
679	NYSE	BTCM	Tue, Sep 27, 2016	174.70	180.30	173.70	178.30
678	NYSE	BTCM	Mon, Sep 26, 2016	177.80	178.38	171.90	172.80
677	NYSE	BTCM	Fri, Sep 23, 2016	179.70	180.20	177.30	178.10
676	NYSE	BTCM	Thu, Sep 22, 2016	183.70	184.90	178.80	180.60
675	NYSE	BTCM	Wed, Sep 21, 2016	179.20	182.80	178.20	182.70
674	NYSE	BTCM	Tue, Sep 20, 2016	177.30	181.60	176.80	178.00
673	NYSE	BTCM	Mon, Sep 19, 2016	180.50	180.50	175.84	176.90
672	NYSE	BTCM	Fri, Sep 16, 2016	178.60	180.00	176.80	178.40
671	NYSE	BTCM	Thu, Sep 15, 2016	176.10	181.20	175.60	178.20
670	NYSE	BTCM	Wed, Sep 14, 2016	176.60	178.80	175.10	175.90
669	NYSE	BTCM	Tue, Sep 13, 2016	177.70	179.60	176.10	176.60
668	NYSE	BTCM	Mon, Sep 12, 2016	178.70	182.60	173.80	180.60
667	NYSE	BTCM	Fri, Sep 9, 2016	187.80	187.90	178.20	178.30
666	NYSE	BTCM	Thu, Sep 8, 2016	187.90	189.90	185.70	188.40
665	NYSE	BTCM	Wed, Sep 7, 2016	190.10	191.50	186.60	188.00
664	NYSE	BTCM	Tue, Sep 6, 2016	184.50	192.70	183.10	190.50
663	NYSE	BTCM	Fri, Sep 2, 2016	183.00	185.00	181.00	184.40
662	NYSE	BTCM	Thu, Sep 1, 2016	179.00	182.50	179.00	181.40
661	NYSE	BTCM	Wed, Aug 31, 2016	174.70	180.40	173.80	180.00
660	NYSE	BTCM	Tue, Aug 30, 2016	176.00	178.18	175.00	175.30
659	NYSE	BTCM	Mon, Aug 29, 2016	180.30	180.30	175.00	175.30
658	NYSE	BTCM	Fri, Aug 26, 2016	178.30	183.20	178.00	180.00
657	NYSE	BTCM	Thu, Aug 25, 2016	178.40	180.89	177.00	177.90
656	NYSE	BTCM	Wed, Aug 24, 2016	180.40	184.20	177.50	178.60
655	NYSE	BTCM	Tue, Aug 23, 2016	180.70	183.30	179.60	181.00
654	NYSE	BTCM	Mon, Aug 22, 2016	181.30	182.90	179.50	180.20
653	NYSE	BTCM	Fri, Aug 19, 2016	184.80	185.00	182.00	182.40
652	NYSE	BTCM	Thu, Aug 18, 2016	180.40	185.30	178.40	184.80
651	NYSE	BTCM	Wed, Aug 17, 2016	178.00	182.80	176.00	180.20
650	NYSE	BTCM	Tue, Aug 16, 2016	179.00	179.30	176.80	177.90
649	NYSE	BTCM	Mon, Aug 15, 2016	179.40	181.70	176.10	179.00
648	NYSE	BTCM	Fri, Aug 12, 2016	178.00	179.40	177.10	179.30
647	NYSE	BTCM	Thu, Aug 11, 2016	179.00	180.50	176.20	177.90
646	NYSE	BTCM	Wed, Aug 10, 2016	175.40	180.50	173.20	177.40
645	NYSE	BTCM	Tue, Aug 9, 2016	175.90	180.20	174.50	175.50
644	NYSE	BTCM	Mon, Aug 8, 2016	178.90	180.00	175.50	175.70
643	NYSE	BTCM	Fri, Aug 5, 2016	178.50	179.00	176.90	177.90
642	NYSE	BTCM	Thu, Aug 4, 2016	176.90	179.20	173.93	175.10
641	NYSE	BTCM	Wed, Aug 3, 2016	176.40	178.60	173.00	177.00
640	NYSE	BTCM	Tue, Aug 2, 2016	177.80	179.50	174.60	174.60
639	NYSE	BTCM	Mon, Aug 1, 2016	182.70	182.70	176.50	177.30
638	NYSE	BTCM	Fri, Jul 29, 2016	182.70	183.80	180.00	182.70
637	NYSE	BTCM	Thu, Jul 28, 2016	187.00	188.80	179.60	182.90
636	NYSE	BTCM	Wed, Jul 27, 2016	184.80	190.00	182.31	189.20
635	NYSE	BTCM	Tue, Jul 26, 2016	178.20	187.10	178.20	186.40
634	NYSE	BTCM	Mon, Jul 25, 2016	178.80	180.80	176.90	179.10
633	NYSE	BTCM	Fri, Jul 22, 2016	176.90	178.90	173.60	178.40
632	NYSE	BTCM	Thu, Jul 21, 2016	178.90	179.50	174.60	176.00
631	NYSE	BTCM	Wed, Jul 20, 2016	178.00	181.50	176.60	179.50
630	NYSE	BTCM	Tue, Jul 19, 2016	176.00	178.74	174.20	178.00
629	NYSE	BTCM	Mon, Jul 18, 2016	175.40	177.70	171.60	176.10
628	NYSE	BTCM	Fri, Jul 15, 2016	173.60	175.40	171.50	174.30
627	NYSE	BTCM	Thu, Jul 14, 2016	176.90	180.80	172.30	172.80
626	NYSE	BTCM	Wed, Jul 13, 2016	177.80	178.40	172.60	175.10
625	NYSE	BTCM	Tue, Jul 12, 2016	181.60	182.63	175.55	177.50
624	NYSE	BTCM	Mon, Jul 11, 2016	176.20	180.40	176.20	179.50
623	NYSE	BTCM	Fri, Jul 8, 2016	177.70	179.65	174.10	174.90
622	NYSE	BTCM	Thu, Jul 7, 2016	172.90	178.20	171.00	177.60
621	NYSE	BTCM	Wed, Jul 6, 2016	168.80	176.10	164.90	173.00
620	NYSE	BTCM	Tue, Jul 5, 2016	167.10	169.10	164.35	167.80
619	NYSE	BTCM	Fri, Jul 1, 2016	166.90	168.50	164.20	167.50
618	NYSE	BTCM	Thu, Jun 30, 2016	163.30	166.50	160.50	166.20
617	NYSE	BTCM	Wed, Jun 29, 2016	167.00	167.29	161.20	162.30
616	NYSE	BTCM	Tue, Jun 28, 2016	162.00	166.40	160.70	165.30
615	NYSE	BTCM	Mon, Jun 27, 2016	163.40	163.90	159.00	159.90
614	NYSE	BTCM	Fri, Jun 24, 2016	160.00	165.20	158.80	164.20
613	NYSE	BTCM	Thu, Jun 23, 2016	169.30	171.00	166.50	168.70
612	NYSE	BTCM	Wed, Jun 22, 2016	165.40	168.00	164.10	167.30
611	NYSE	BTCM	Tue, Jun 21, 2016	165.80	167.60	163.00	164.40
610	NYSE	BTCM	Mon, Jun 20, 2016	162.10	167.70	162.10	163.90
609	NYSE	BTCM	Fri, Jun 17, 2016	161.70	167.70	159.00	159.00
608	NYSE	BTCM	Thu, Jun 16, 2016	160.00	161.60	156.60	161.00
607	NYSE	BTCM	Wed, Jun 15, 2016	164.20	167.80	159.70	160.50
606	NYSE	BTCM	Tue, Jun 14, 2016	161.00	164.30	160.30	162.80
605	NYSE	BTCM	Mon, Jun 13, 2016	161.70	166.20	160.50	162.10
604	NYSE	BTCM	Fri, Jun 10, 2016	162.80	166.40	161.50	163.30
603	NYSE	BTCM	Thu, Jun 9, 2016	170.10	170.50	163.30	164.70
602	NYSE	BTCM	Wed, Jun 8, 2016	179.80	181.80	170.65	171.60
601	NYSE	BTCM	Tue, Jun 7, 2016	174.50	179.80	172.90	179.70
600	NYSE	BTCM	Mon, Jun 6, 2016	173.20	175.80	171.10	174.80
599	NYSE	BTCM	Fri, Jun 3, 2016	171.50	173.60	169.20	172.30
598	NYSE	BTCM	Thu, Jun 2, 2016	170.00	175.90	167.20	171.50
597	NYSE	BTCM	Wed, Jun 1, 2016	170.90	176.50	170.00	170.30
596	NYSE	BTCM	Tue, May 31, 2016	172.80	177.60	168.10	173.30
595	NYSE	BTCM	Fri, May 27, 2016	166.70	171.80	165.40	171.30
594	NYSE	BTCM	Thu, May 26, 2016	164.90	167.60	162.00	164.90
593	NYSE	BTCM	Wed, May 25, 2016	164.90	165.30	162.47	163.60
592	NYSE	BTCM	Tue, May 24, 2016	161.30	165.20	160.30	164.30
591	NYSE	BTCM	Mon, May 23, 2016	155.50	162.20	155.50	159.60
590	NYSE	BTCM	Fri, May 20, 2016	158.00	161.40	154.10	154.90
589	NYSE	BTCM	Thu, May 19, 2016	159.80	162.10	157.00	157.70
588	NYSE	BTCM	Wed, May 18, 2016	165.20	166.50	159.90	159.90
587	NYSE	BTCM	Tue, May 17, 2016	170.40	175.70	165.00	165.20
586	NYSE	BTCM	Mon, May 16, 2016	169.40	175.30	168.00	168.70
585	NYSE	BTCM	Fri, May 13, 2016	171.50	173.10	167.60	168.70
584	NYSE	BTCM	Thu, May 12, 2016	180.80	182.70	170.00	171.40
583	NYSE	BTCM	Wed, May 11, 2016	186.50	187.00	180.05	181.10
582	NYSE	BTCM	Tue, May 10, 2016	185.30	187.90	183.45	186.40
581	NYSE	BTCM	Mon, May 9, 2016	188.00	191.10	184.40	184.60
580	NYSE	BTCM	Fri, May 6, 2016	185.90	189.20	183.50	189.10
579	NYSE	BTCM	Thu, May 5, 2016	190.30	191.09	186.10	187.60
578	NYSE	BTCM	Wed, May 4, 2016	186.00	193.80	186.00	191.20
577	NYSE	BTCM	Tue, May 3, 2016	192.00	193.46	187.40	187.60
576	NYSE	BTCM	Mon, May 2, 2016	190.00	193.50	188.30	193.40
575	NYSE	BTCM	Fri, Apr 29, 2016	188.20	190.60	185.10	187.90
574	NYSE	BTCM	Thu, Apr 28, 2016	187.00	191.90	186.60	186.80
573	NYSE	BTCM	Wed, Apr 27, 2016	187.00	187.80	185.50	186.90
572	NYSE	BTCM	Tue, Apr 26, 2016	186.20	189.90	186.10	187.80
571	NYSE	BTCM	Mon, Apr 25, 2016	180.00	189.50	180.00	185.00
570	NYSE	BTCM	Fri, Apr 22, 2016	182.80	183.80	176.10	179.80
569	NYSE	BTCM	Thu, Apr 21, 2016	180.00	183.50	178.63	183.10
568	NYSE	BTCM	Wed, Apr 20, 2016	182.40	182.40	174.60	177.40
567	NYSE	BTCM	Tue, Apr 19, 2016	188.90	188.90	180.80	183.70
566	NYSE	BTCM	Mon, Apr 18, 2016	187.70	191.80	184.00	186.00
565	NYSE	BTCM	Fri, Apr 15, 2016	175.80	180.60	173.30	179.50
564	NYSE	BTCM	Thu, Apr 14, 2016	177.80	179.60	174.20	176.70
563	NYSE	BTCM	Wed, Apr 13, 2016	172.00	179.28	171.00	174.90
562	NYSE	BTCM	Tue, Apr 12, 2016	162.80	178.00	162.80	169.10
561	NYSE	BTCM	Mon, Apr 11, 2016	162.40	163.10	160.00	162.20
560	NYSE	BTCM	Fri, Apr 8, 2016	160.00	162.20	158.11	161.10
559	NYSE	BTCM	Thu, Apr 7, 2016	162.00	164.50	159.00	160.10
558	NYSE	BTCM	Wed, Apr 6, 2016	162.55	163.20	160.20	162.80
557	NYSE	BTCM	Tue, Apr 5, 2016	163.80	163.80	163.80	160.80
556	NYSE	BTCM	Mon, Apr 4, 2016	164.50	166.90	161.80	163.80
555	NYSE	BTCM	Fri, Apr 1, 2016	165.40	166.60	162.50	165.70
554	NYSE	BTCM	Thu, Mar 31, 2016	164.70	168.80	164.70	167.00
553	NYSE	BTCM	Wed, Mar 30, 2016	169.50	171.05	165.90	166.20
552	NYSE	BTCM	Tue, Mar 29, 2016	165.00	169.60	164.50	167.20
551	NYSE	BTCM	Mon, Mar 28, 2016	169.80	171.30	163.50	166.20
550	NYSE	BTCM	Thu, Mar 24, 2016	166.20	166.20	166.20	168.80
549	NYSE	BTCM	Wed, Mar 23, 2016	173.50	173.50	160.80	166.20
548	NYSE	BTCM	Tue, Mar 22, 2016	166.50	176.80	162.80	174.10
547	NYSE	BTCM	Mon, Mar 21, 2016	160.50	170.30	160.35	168.30
546	NYSE	BTCM	Fri, Mar 18, 2016	161.80	162.10	155.20	160.60
545	NYSE	BTCM	Thu, Mar 17, 2016	150.60	156.80	148.30	155.10
544	NYSE	BTCM	Wed, Mar 16, 2016	141.70	152.60	141.00	150.90
543	NYSE	BTCM	Tue, Mar 15, 2016	167.90	167.90	167.90	140.60
542	NYSE	BTCM	Mon, Mar 14, 2016	175.80	177.40	165.50	167.90
541	NYSE	BTCM	Fri, Mar 11, 2016	176.00	176.00	176.00	175.90
540	NYSE	BTCM	Thu, Mar 10, 2016	178.00	180.40	170.00	176.00
539	NYSE	BTCM	Wed, Mar 9, 2016	173.80	177.60	173.00	174.20
538	NYSE	BTCM	Tue, Mar 8, 2016	180.00	182.90	172.10	172.50
537	NYSE	BTCM	Mon, Mar 7, 2016	184.30	185.20	179.30	182.00
536	NYSE	BTCM	Fri, Mar 4, 2016	187.10	187.60	179.10	180.10
535	NYSE	BTCM	Thu, Mar 3, 2016	188.90	188.90	188.90	186.90
534	NYSE	BTCM	Wed, Mar 2, 2016	186.40	189.70	181.10	188.90
533	NYSE	BTCM	Tue, Mar 1, 2016	186.90	190.40	186.60	187.90
532	NYSE	BTCM	Mon, Feb 29, 2016	185.60	188.20	185.20	186.70
531	NYSE	BTCM	Fri, Feb 26, 2016	181.80	181.80	181.80	187.00
530	NYSE	BTCM	Thu, Feb 25, 2016	180.80	184.30	177.00	181.80
529	NYSE	BTCM	Wed, Feb 24, 2016	177.80	185.40	177.80	184.20
528	NYSE	BTCM	Tue, Feb 23, 2016	183.80	184.00	179.40	181.10
527	NYSE	BTCM	Mon, Feb 22, 2016	180.80	184.00	174.40	183.40
526	NYSE	BTCM	Fri, Feb 19, 2016	176.80	180.40	173.50	179.60
525	NYSE	BTCM	Thu, Feb 18, 2016	174.50	180.90	174.50	176.90
524	NYSE	BTCM	Wed, Feb 17, 2016	175.40	181.30	175.00	179.00
523	NYSE	BTCM	Tue, Feb 16, 2016	169.50	175.40	168.00	173.60
522	NYSE	BTCM	Fri, Feb 12, 2016	155.50	163.90	155.00	162.50
521	NYSE	BTCM	Thu, Feb 11, 2016	157.00	159.60	152.20	158.40
520	NYSE	BTCM	Wed, Feb 10, 2016	164.70	167.90	160.45	161.00
519	NYSE	BTCM	Tue, Feb 9, 2016	155.50	164.90	154.90	162.90
518	NYSE	BTCM	Mon, Feb 8, 2016	160.90	162.60	155.80	157.70
517	NYSE	BTCM	Fri, Feb 5, 2016	166.80	167.50	162.50	163.90
516	NYSE	BTCM	Thu, Feb 4, 2016	165.90	168.70	164.10	166.50
515	NYSE	BTCM	Wed, Feb 3, 2016	176.10	176.80	163.45	166.50
514	NYSE	BTCM	Tue, Feb 2, 2016	173.50	173.80	169.00	169.30
513	NYSE	BTCM	Mon, Feb 1, 2016	176.30	177.30	169.80	174.70
512	NYSE	BTCM	Fri, Jan 29, 2016	175.00	181.80	173.60	179.60
511	NYSE	BTCM	Thu, Jan 28, 2016	184.80	184.80	168.50	169.70
510	NYSE	BTCM	Wed, Jan 27, 2016	180.00	185.35	178.80	180.90
509	NYSE	BTCM	Tue, Jan 26, 2016	188.20	188.20	176.60	179.30
508	NYSE	BTCM	Mon, Jan 25, 2016	187.60	191.80	184.10	189.20
507	NYSE	BTCM	Fri, Jan 22, 2016	192.70	195.80	185.10	192.30
506	NYSE	BTCM	Thu, Jan 21, 2016	183.00	190.00	179.70	188.70
505	NYSE	BTCM	Wed, Jan 20, 2016	173.00	187.40	168.10	185.00
504	NYSE	BTCM	Tue, Jan 19, 2016	176.60	182.90	174.40	177.70
503	NYSE	BTCM	Fri, Jan 15, 2016	170.80	177.80	170.80	174.90
502	NYSE	BTCM	Thu, Jan 14, 2016	175.20	179.50	171.00	177.00
501	NYSE	BTCM	Wed, Jan 13, 2016	184.10	184.10	169.20	170.30
500	NYSE	BTCM	Tue, Jan 12, 2016	179.20	186.00	176.70	183.90
499	NYSE	BTCM	Mon, Jan 11, 2016	180.30	184.80	176.80	177.20
498	NYSE	BTCM	Fri, Jan 8, 2016	178.50	188.90	177.50	180.00
497	NYSE	BTCM	Thu, Jan 7, 2016	180.00	180.00	171.30	173.00
496	NYSE	BTCM	Wed, Jan 6, 2016	185.40	187.90	180.50	183.00
495	NYSE	BTCM	Tue, Jan 5, 2016	192.10	193.00	186.00	187.70
494	NYSE	BTCM	Mon, Jan 4, 2016	188.50	194.70	188.20	191.80
493	NYSE	BTCM	Thu, Dec 31, 2015	206.10	206.96	200.00	201.00
492	NYSE	BTCM	Wed, Dec 30, 2015	199.60	206.60	190.00	205.10
491	NYSE	BTCM	Tue, Dec 29, 2015	201.00	203.08	198.00	200.20
490	NYSE	BTCM	Mon, Dec 28, 2015	207.10	208.40	198.31	200.00
489	NYSE	BTCM	Thu, Dec 24, 2015	207.20	209.80	204.30	207.40
488	NYSE	BTCM	Wed, Dec 23, 2015	204.00	208.69	200.20	207.70
487	NYSE	BTCM	Tue, Dec 22, 2015	205.30	208.70	199.00	200.00
486	NYSE	BTCM	Mon, Dec 21, 2015	204.90	209.30	200.10	205.00
485	NYSE	BTCM	Fri, Dec 18, 2015	195.30	202.00	195.00	202.00
484	NYSE	BTCM	Thu, Dec 17, 2015	205.30	206.50	190.90	191.90
483	NYSE	BTCM	Wed, Dec 16, 2015	200.90	207.50	200.50	204.10
482	NYSE	BTCM	Tue, Dec 15, 2015	191.50	202.60	191.20	200.50
481	NYSE	BTCM	Mon, Dec 14, 2015	192.80	192.80	187.10	190.60
480	NYSE	BTCM	Fri, Dec 11, 2015	189.10	192.30	186.00	190.40
479	NYSE	BTCM	Thu, Dec 10, 2015	182.80	193.50	182.50	193.30
478	NYSE	BTCM	Wed, Dec 9, 2015	195.40	198.90	180.10	180.30
477	NYSE	BTCM	Tue, Dec 8, 2015	193.70	197.40	190.10	195.30
476	NYSE	BTCM	Mon, Dec 7, 2015	192.40	203.00	192.40	195.10
475	NYSE	BTCM	Fri, Dec 4, 2015	194.00	196.10	189.30	190.90
474	NYSE	BTCM	Thu, Dec 3, 2015	197.40	201.90	192.90	194.00
473	NYSE	BTCM	Wed, Dec 2, 2015	196.90	198.10	191.00	197.40
472	NYSE	BTCM	Tue, Dec 1, 2015	204.60	207.10	194.90	198.90
471	NYSE	BTCM	Mon, Nov 30, 2015	188.20	200.00	188.20	200.00
470	NYSE	BTCM	Fri, Nov 27, 2015	188.70	190.90	182.55	186.50
469	NYSE	BTCM	Wed, Nov 25, 2015	191.80	193.98	189.20	189.70
468	NYSE	BTCM	Tue, Nov 24, 2015	187.40	194.90	187.00	190.30
467	NYSE	BTCM	Mon, Nov 23, 2015	184.90	194.90	184.90	189.70
466	NYSE	BTCM	Fri, Nov 20, 2015	183.00	188.40	181.80	185.50
465	NYSE	BTCM	Thu, Nov 19, 2015	186.10	192.20	182.40	183.60
464	NYSE	BTCM	Wed, Nov 18, 2015	185.10	188.80	179.40	185.20
463	NYSE	BTCM	Tue, Nov 17, 2015	186.90	187.90	182.00	183.80
462	NYSE	BTCM	Mon, Nov 16, 2015	187.50	192.40	183.10	187.60
461	NYSE	BTCM	Fri, Nov 13, 2015	199.30	202.00	186.00	187.90
460	NYSE	BTCM	Thu, Nov 12, 2015	190.00	206.20	178.40	202.00
459	NYSE	BTCM	Wed, Nov 11, 2015	197.60	197.60	186.40	194.50
458	NYSE	BTCM	Tue, Nov 10, 2015	199.20	200.24	192.40	193.80
457	NYSE	BTCM	Mon, Nov 9, 2015	204.00	204.00	193.10	197.70
456	NYSE	BTCM	Fri, Nov 6, 2015	198.10	205.10	190.30	204.80
455	NYSE	BTCM	Thu, Nov 5, 2015	206.30	206.90	196.60	199.40
454	NYSE	BTCM	Wed, Nov 4, 2015	208.90	211.70	205.10	207.10
453	NYSE	BTCM	Tue, Nov 3, 2015	209.50	211.80	205.20	207.40
452	NYSE	BTCM	Mon, Nov 2, 2015	201.60	209.40	201.60	209.40
451	NYSE	BTCM	Fri, Oct 30, 2015	207.10	208.00	200.10	203.00
450	NYSE	BTCM	Thu, Oct 29, 2015	209.00	209.90	202.40	203.70
449	NYSE	BTCM	Wed, Oct 28, 2015	210.20	211.30	204.40	208.40
448	NYSE	BTCM	Tue, Oct 27, 2015	200.80	208.30	200.10	205.50
447	NYSE	BTCM	Mon, Oct 26, 2015	207.30	213.20	198.00	198.00
446	NYSE	BTCM	Fri, Oct 23, 2015	210.40	213.00	207.10	209.00
445	NYSE	BTCM	Thu, Oct 22, 2015	197.20	208.10	197.20	204.50
444	NYSE	BTCM	Wed, Oct 21, 2015	200.90	201.56	190.29	195.40
443	NYSE	BTCM	Tue, Oct 20, 2015	202.00	213.10	200.30	202.90
442	NYSE	BTCM	Mon, Oct 19, 2015	194.00	204.90	192.40	202.00
441	NYSE	BTCM	Fri, Oct 16, 2015	205.40	205.40	191.20	193.80
440	NYSE	BTCM	Thu, Oct 15, 2015	200.00	223.70	198.30	202.00
439	NYSE	BTCM	Wed, Oct 14, 2015	199.10	209.00	189.00	190.30
438	NYSE	BTCM	Tue, Oct 13, 2015	190.80	205.00	187.70	200.00
437	NYSE	BTCM	Mon, Oct 12, 2015	187.10	195.60	187.10	195.60
436	NYSE	BTCM	Fri, Oct 9, 2015	185.30	195.70	185.00	186.40
435	NYSE	BTCM	Thu, Oct 8, 2015	183.00	192.70	179.60	188.60
434	NYSE	BTCM	Wed, Oct 7, 2015	183.70	184.20	177.30	182.90
433	NYSE	BTCM	Tue, Oct 6, 2015	172.90	183.30	172.90	180.00
432	NYSE	BTCM	Mon, Oct 5, 2015	181.60	181.60	169.51	176.20
431	NYSE	BTCM	Fri, Oct 2, 2015	162.30	177.50	162.30	176.80
430	NYSE	BTCM	Thu, Oct 1, 2015	160.00	166.30	157.30	165.30
429	NYSE	BTCM	Wed, Sep 30, 2015	153.60	162.80	153.35	162.20
428	NYSE	BTCM	Tue, Sep 29, 2015	160.10	160.10	150.80	151.80
427	NYSE	BTCM	Mon, Sep 28, 2015	164.10	167.70	156.50	160.00
426	NYSE	BTCM	Fri, Sep 25, 2015	175.90	177.40	164.00	164.30
425	NYSE	BTCM	Thu, Sep 24, 2015	169.10	175.60	166.95	174.30
424	NYSE	BTCM	Wed, Sep 23, 2015	170.00	173.80	165.00	172.90
423	NYSE	BTCM	Tue, Sep 22, 2015	170.30	177.70	165.00	171.60
422	NYSE	BTCM	Mon, Sep 21, 2015	169.10	175.20	169.00	173.40
421	NYSE	BTCM	Fri, Sep 18, 2015	153.20	167.50	152.90	166.50
420	NYSE	BTCM	Thu, Sep 17, 2015	148.90	160.53	148.90	155.50
419	NYSE	BTCM	Wed, Sep 16, 2015	149.80	157.98	149.50	152.50
418	NYSE	BTCM	Tue, Sep 15, 2015	142.90	149.90	142.60	147.70
417	NYSE	BTCM	Mon, Sep 14, 2015	144.90	147.70	141.00	146.50
416	NYSE	BTCM	Fri, Sep 11, 2015	142.70	145.90	139.20	145.40
415	NYSE	BTCM	Thu, Sep 10, 2015	139.00	143.80	135.40	143.80
414	NYSE	BTCM	Wed, Sep 9, 2015	145.20	150.00	139.00	139.30
413	NYSE	BTCM	Tue, Sep 8, 2015	147.00	148.00	138.50	142.90
412	NYSE	BTCM	Fri, Sep 4, 2015	140.70	144.39	135.00	135.50
411	NYSE	BTCM	Thu, Sep 3, 2015	145.40	146.00	138.00	140.80
410	NYSE	BTCM	Wed, Sep 2, 2015	146.80	149.50	138.80	143.50
409	NYSE	BTCM	Tue, Sep 1, 2015	150.70	153.70	140.60	142.70
408	NYSE	BTCM	Mon, Aug 31, 2015	164.40	166.58	155.80	156.10
407	NYSE	BTCM	Fri, Aug 28, 2015	160.10	171.00	159.60	166.90
406	NYSE	BTCM	Thu, Aug 27, 2015	156.50	164.90	155.00	160.10
405	NYSE	BTCM	Wed, Aug 26, 2015	139.70	149.70	132.80	147.40
404	NYSE	BTCM	Tue, Aug 25, 2015	150.80	156.90	139.50	140.00
403	NYSE	BTCM	Mon, Aug 24, 2015	150.00	168.20	108.80	134.90
402	NYSE	BTCM	Fri, Aug 21, 2015	181.50	187.00	178.60	182.30
401	NYSE	BTCM	Thu, Aug 20, 2015	195.50	196.00	187.00	188.00
400	NYSE	BTCM	Wed, Aug 19, 2015	204.00	209.50	196.80	199.10
399	NYSE	BTCM	Tue, Aug 18, 2015	202.50	206.30	196.30	201.90
398	NYSE	BTCM	Mon, Aug 17, 2015	202.10	209.70	198.10	206.50
397	NYSE	BTCM	Fri, Aug 14, 2015	195.50	208.50	195.50	204.30
396	NYSE	BTCM	Thu, Aug 13, 2015	200.90	207.50	195.80	196.20
395	NYSE	BTCM	Wed, Aug 12, 2015	199.10	199.40	194.00	197.40
394	NYSE	BTCM	Tue, Aug 11, 2015	208.00	217.20	196.80	202.10
393	NYSE	BTCM	Mon, Aug 10, 2015	207.80	218.00	202.00	211.30
392	NYSE	BTCM	Fri, Aug 7, 2015	208.70	213.80	201.20	204.70
391	NYSE	BTCM	Thu, Aug 6, 2015	202.00	208.36	196.10	205.60
390	NYSE	BTCM	Wed, Aug 5, 2015	218.10	219.73	200.10	200.30
389	NYSE	BTCM	Tue, Aug 4, 2015	211.20	237.00	211.20	218.00
388	NYSE	BTCM	Mon, Aug 3, 2015	226.60	227.60	211.00	211.10
387	NYSE	BTCM	Fri, Jul 31, 2015	188.50	238.90	184.80	235.30
386	NYSE	BTCM	Thu, Jul 30, 2015	185.00	188.90	184.00	188.20
385	NYSE	BTCM	Wed, Jul 29, 2015	178.80	194.70	176.00	188.80
384	NYSE	BTCM	Tue, Jul 28, 2015	175.60	187.90	172.40	186.00
383	NYSE	BTCM	Mon, Jul 27, 2015	174.70	178.80	169.00	175.10
382	NYSE	BTCM	Fri, Jul 24, 2015	193.80	195.51	183.10	184.30
381	NYSE	BTCM	Thu, Jul 23, 2015	199.50	204.89	193.60	196.10
380	NYSE	BTCM	Wed, Jul 22, 2015	195.00	197.90	190.40	197.20
379	NYSE	BTCM	Tue, Jul 21, 2015	190.50	197.50	185.00	197.00
378	NYSE	BTCM	Mon, Jul 20, 2015	197.50	197.80	185.00	190.10
377	NYSE	BTCM	Fri, Jul 17, 2015	196.20	199.30	192.10	198.60
376	NYSE	BTCM	Thu, Jul 16, 2015	188.90	203.30	188.00	191.90
375	NYSE	BTCM	Wed, Jul 15, 2015	189.70	194.30	182.50	187.10
374	NYSE	BTCM	Tue, Jul 14, 2015	180.90	194.50	179.90	193.00
373	NYSE	BTCM	Mon, Jul 13, 2015	185.00	193.90	178.50	188.20
372	NYSE	BTCM	Fri, Jul 10, 2015	193.90	198.30	178.00	180.30
371	NYSE	BTCM	Thu, Jul 9, 2015	191.70	211.20	186.90	187.20
370	NYSE	BTCM	Wed, Jul 8, 2015	156.50	186.60	154.90	170.20
369	NYSE	BTCM	Tue, Jul 7, 2015	200.80	207.60	155.00	178.80
368	NYSE	BTCM	Mon, Jul 6, 2015	226.90	230.00	205.40	214.50
367	NYSE	BTCM	Thu, Jul 2, 2015	238.40	249.30	233.00	237.80
366	NYSE	BTCM	Wed, Jul 1, 2015	246.40	268.20	238.00	240.90
365	NYSE	BTCM	Tue, Jun 30, 2015	261.60	265.50	248.10	248.10
364	NYSE	BTCM	Mon, Jun 29, 2015	250.00	256.50	235.00	254.50
363	NYSE	BTCM	Fri, Jun 26, 2015	261.50	262.50	248.40	256.60
362	NYSE	BTCM	Thu, Jun 25, 2015	271.00	274.00	257.00	270.60
361	NYSE	BTCM	Wed, Jun 24, 2015	283.20	289.00	268.70	272.70
360	NYSE	BTCM	Tue, Jun 23, 2015	288.30	297.60	278.90	282.70
359	NYSE	BTCM	Mon, Jun 22, 2015	287.90	288.30	275.60	283.20
358	NYSE	BTCM	Fri, Jun 19, 2015	282.00	294.80	279.70	285.00
357	NYSE	BTCM	Thu, Jun 18, 2015	282.50	290.50	282.21	285.00
356	NYSE	BTCM	Wed, Jun 17, 2015	281.80	288.00	278.20	285.30
355	NYSE	BTCM	Tue, Jun 16, 2015	278.50	280.10	270.20	279.00
354	NYSE	BTCM	Mon, Jun 15, 2015	294.90	298.00	278.10	280.10
353	NYSE	BTCM	Fri, Jun 12, 2015	282.50	306.70	272.22	300.00
352	NYSE	BTCM	Thu, Jun 11, 2015	255.00	302.00	252.90	288.30
351	NYSE	BTCM	Wed, Jun 10, 2015	258.80	264.20	250.60	255.60
350	NYSE	BTCM	Tue, Jun 9, 2015	276.70	284.10	246.50	255.00
349	NYSE	BTCM	Mon, Jun 8, 2015	260.00	260.00	234.20	237.60
348	NYSE	BTCM	Fri, Jun 5, 2015	230.30	260.60	228.30	260.60
347	NYSE	BTCM	Thu, Jun 4, 2015	218.50	231.60	214.05	230.00
346	NYSE	BTCM	Wed, Jun 3, 2015	196.90	220.00	193.50	220.00
345	NYSE	BTCM	Tue, Jun 2, 2015	199.20	204.30	196.20	196.80
344	NYSE	BTCM	Mon, Jun 1, 2015	197.40	199.70	195.10	196.00
343	NYSE	BTCM	Fri, May 29, 2015	200.60	205.00	192.20	194.10
342	NYSE	BTCM	Thu, May 28, 2015	204.00	205.00	195.90	199.80
341	NYSE	BTCM	Wed, May 27, 2015	218.40	219.70	205.00	207.50
340	NYSE	BTCM	Tue, May 26, 2015	221.80	226.20	208.30	216.70
339	NYSE	BTCM	Fri, May 22, 2015	217.20	219.90	207.79	210.90
338	NYSE	BTCM	Thu, May 21, 2015	220.95	232.60	208.30	217.10
337	NYSE	BTCM	Wed, May 20, 2015	212.20	256.30	211.10	235.70
336	NYSE	BTCM	Tue, May 19, 2015	163.00	223.50	160.90	218.10
335	NYSE	BTCM	Mon, May 18, 2015	183.60	183.60	165.00	167.40
334	NYSE	BTCM	Fri, May 15, 2015	192.20	195.00	180.00	183.80
333	NYSE	BTCM	Thu, May 14, 2015	191.00	193.60	188.20	192.10
332	NYSE	BTCM	Wed, May 13, 2015	190.20	195.40	188.50	190.10
331	NYSE	BTCM	Tue, May 12, 2015	193.80	200.00	186.20	190.20
330	NYSE	BTCM	Mon, May 11, 2015	186.80	197.00	185.40	191.70
329	NYSE	BTCM	Fri, May 8, 2015	181.60	186.80	175.40	186.30
328	NYSE	BTCM	Thu, May 7, 2015	176.20	180.00	174.90	178.70
327	NYSE	BTCM	Wed, May 6, 2015	179.50	179.60	174.20	176.50
326	NYSE	BTCM	Tue, May 5, 2015	178.40	179.50	173.60	177.40
325	NYSE	BTCM	Mon, May 4, 2015	179.10	188.00	178.50	181.00
324	NYSE	BTCM	Fri, May 1, 2015	179.80	181.90	175.60	179.40
323	NYSE	BTCM	Thu, Apr 30, 2015	176.40	179.90	173.00	179.10
322	NYSE	BTCM	Wed, Apr 29, 2015	171.00	178.00	169.00	172.90
321	NYSE	BTCM	Tue, Apr 28, 2015	169.50	178.00	166.70	171.00
320	NYSE	BTCM	Mon, Apr 27, 2015	173.00	182.00	169.00	176.60
319	NYSE	BTCM	Fri, Apr 24, 2015	172.80	174.00	166.40	172.00
318	NYSE	BTCM	Thu, Apr 23, 2015	166.20	174.80	166.10	170.40
317	NYSE	BTCM	Wed, Apr 22, 2015	181.90	181.90	165.20	167.50
316	NYSE	BTCM	Tue, Apr 21, 2015	178.90	181.10	170.40	172.10
315	NYSE	BTCM	Mon, Apr 20, 2015	172.80	178.70	172.40	177.30
314	NYSE	BTCM	Fri, Apr 17, 2015	171.80	176.50	160.90	174.70
313	NYSE	BTCM	Thu, Apr 16, 2015	176.00	185.00	176.00	180.00
312	NYSE	BTCM	Wed, Apr 15, 2015	169.00	178.40	167.99	176.00
311	NYSE	BTCM	Tue, Apr 14, 2015	165.80	169.30	160.10	168.00
310	NYSE	BTCM	Mon, Apr 13, 2015	166.00	168.50	156.20	166.30
309	NYSE	BTCM	Fri, Apr 10, 2015	168.90	169.60	158.00	165.50
308	NYSE	BTCM	Thu, Apr 9, 2015	165.20	171.50	156.00	171.40
307	NYSE	BTCM	Wed, Apr 8, 2015	152.50	164.30	148.20	164.30
306	NYSE	BTCM	Tue, Apr 7, 2015	119.90	168.00	110.21	144.70
305	NYSE	BTCM	Thu, Apr 2, 2015	120.00	125.40	112.90	122.90
304	NYSE	BTCM	Wed, Apr 1, 2015	108.20	113.30	103.20	104.20
303	NYSE	BTCM	Tue, Mar 31, 2015	104.50	114.00	100.20	107.90
302	NYSE	BTCM	Mon, Mar 30, 2015	118.70	119.60	98.90	106.30
301	NYSE	BTCM	Fri, Mar 27, 2015	126.10	126.10	115.00	117.80
300	NYSE	BTCM	Thu, Mar 26, 2015	122.90	128.60	118.00	124.80
299	NYSE	BTCM	Wed, Mar 25, 2015	115.90	118.60	110.10	117.90
298	NYSE	BTCM	Tue, Mar 24, 2015	113.30	121.00	112.00	116.00
297	NYSE	BTCM	Mon, Mar 23, 2015	109.70	119.00	109.00	113.20
296	NYSE	BTCM	Fri, Mar 20, 2015	100.20	114.60	100.20	110.60
295	NYSE	BTCM	Thu, Mar 19, 2015	95.00	102.80	94.10	99.80
294	NYSE	BTCM	Wed, Mar 18, 2015	113.60	113.60	91.90	93.60
293	NYSE	BTCM	Tue, Mar 17, 2015	118.00	118.90	113.50	118.10
292	NYSE	BTCM	Mon, Mar 16, 2015	116.00	120.30	108.20	118.70
291	NYSE	BTCM	Fri, Mar 13, 2015	114.10	117.30	113.00	116.00
290	NYSE	BTCM	Thu, Mar 12, 2015	122.80	126.80	113.60	114.10
289	NYSE	BTCM	Wed, Mar 11, 2015	124.00	132.70	123.00	123.30
288	NYSE	BTCM	Tue, Mar 10, 2015	126.50	135.00	123.80	124.50
287	NYSE	BTCM	Mon, Mar 9, 2015	136.00	144.80	127.25	128.30
286	NYSE	BTCM	Fri, Mar 6, 2015	137.60	145.00	120.00	145.00
285	NYSE	BTCM	Thu, Mar 5, 2015	126.10	141.30	125.10	138.00
284	NYSE	BTCM	Wed, Mar 4, 2015	109.60	122.10	107.30	121.60
283	NYSE	BTCM	Tue, Mar 3, 2015	99.30	110.00	99.00	107.70
282	NYSE	BTCM	Mon, Mar 2, 2015	76.70	102.50	73.10	100.20
281	NYSE	BTCM	Fri, Feb 27, 2015	100.00	106.99	92.00	92.30
280	NYSE	BTCM	Thu, Feb 26, 2015	105.70	109.41	100.00	101.00
279	NYSE	BTCM	Wed, Feb 25, 2015	117.10	117.10	95.50	99.60
278	NYSE	BTCM	Tue, Feb 24, 2015	131.30	135.60	128.00	128.30
277	NYSE	BTCM	Mon, Feb 23, 2015	155.00	155.90	125.20	128.10
276	NYSE	BTCM	Fri, Feb 20, 2015	174.00	174.00	148.00	156.60
275	NYSE	BTCM	Thu, Feb 19, 2015	180.00	181.00	173.30	173.60
274	NYSE	BTCM	Wed, Feb 18, 2015	174.90	181.90	174.70	180.90
273	NYSE	BTCM	Tue, Feb 17, 2015	172.50	176.10	172.50	175.30
272	NYSE	BTCM	Fri, Feb 13, 2015	177.30	180.50	172.20	173.60
271	NYSE	BTCM	Thu, Feb 12, 2015	179.10	179.30	174.80	176.60
270	NYSE	BTCM	Wed, Feb 11, 2015	166.40	181.80	166.00	180.10
269	NYSE	BTCM	Tue, Feb 10, 2015	188.50	194.50	183.40	191.80
268	NYSE	BTCM	Mon, Feb 9, 2015	193.10	199.80	186.70	189.90
267	NYSE	BTCM	Fri, Feb 6, 2015	190.00	194.40	185.32	193.00
266	NYSE	BTCM	Thu, Feb 5, 2015	181.00	194.30	180.50	190.20
265	NYSE	BTCM	Wed, Feb 4, 2015	179.80	183.20	176.21	180.10
264	NYSE	BTCM	Tue, Feb 3, 2015	168.50	181.90	167.00	179.40
263	NYSE	BTCM	Mon, Feb 2, 2015	170.60	173.90	165.10	167.10
262	NYSE	BTCM	Fri, Jan 30, 2015	168.70	172.80	168.00	171.20
261	NYSE	BTCM	Thu, Jan 29, 2015	171.70	172.70	165.90	169.90
260	NYSE	BTCM	Wed, Jan 28, 2015	187.00	187.20	168.80	172.10
259	NYSE	BTCM	Tue, Jan 27, 2015	171.90	187.80	171.90	186.30
258	NYSE	BTCM	Mon, Jan 26, 2015	176.60	185.10	172.00	174.60
257	NYSE	BTCM	Fri, Jan 23, 2015	160.20	181.50	160.20	177.60
256	NYSE	BTCM	Thu, Jan 22, 2015	171.00	172.20	157.10	162.30
255	NYSE	BTCM	Wed, Jan 21, 2015	175.00	179.10	171.00	174.10
254	NYSE	BTCM	Tue, Jan 20, 2015	183.10	187.80	172.90	175.20
253	NYSE	BTCM	Fri, Jan 16, 2015	184.00	186.10	178.30	181.20
252	NYSE	BTCM	Thu, Jan 15, 2015	183.00	196.70	181.50	186.40
251	NYSE	BTCM	Wed, Jan 14, 2015	188.60	202.90	178.60	180.50
250	NYSE	BTCM	Tue, Jan 13, 2015	162.40	199.20	160.70	190.40
249	NYSE	BTCM	Mon, Jan 12, 2015	152.00	160.80	151.40	160.20
248	NYSE	BTCM	Fri, Jan 9, 2015	150.50	151.70	148.20	149.90
247	NYSE	BTCM	Thu, Jan 8, 2015	159.10	159.10	150.00	150.10
246	NYSE	BTCM	Wed, Jan 7, 2015	155.10	160.00	151.60	159.20
245	NYSE	BTCM	Tue, Jan 6, 2015	159.80	159.80	145.30	153.60
244	NYSE	BTCM	Mon, Jan 5, 2015	168.20	168.20	160.10	160.30
243	NYSE	BTCM	Fri, Jan 2, 2015	174.00	174.00	164.20	169.40
242	NYSE	BTCM	Wed, Dec 31, 2014	181.00	182.20	165.90	173.50
241	NYSE	BTCM	Tue, Dec 30, 2014	190.70	191.99	176.60	182.30
240	NYSE	BTCM	Mon, Dec 29, 2014	192.90	194.50	190.60	190.70
239	NYSE	BTCM	Fri, Dec 26, 2014	198.40	198.80	190.30	192.00
238	NYSE	BTCM	Wed, Dec 24, 2014	196.00	201.40	196.00	197.00
237	NYSE	BTCM	Tue, Dec 23, 2014	196.00	196.00	194.10	195.10
236	NYSE	BTCM	Mon, Dec 22, 2014	195.80	196.90	195.00	195.20
235	NYSE	BTCM	Fri, Dec 19, 2014	200.10	201.40	193.70	196.40
234	NYSE	BTCM	Thu, Dec 18, 2014	198.00	204.30	197.40	201.40
233	NYSE	BTCM	Wed, Dec 17, 2014	194.50	197.20	191.80	195.50
232	NYSE	BTCM	Tue, Dec 16, 2014	194.90	195.90	192.50	194.70
231	NYSE	BTCM	Mon, Dec 15, 2014	200.20	202.00	191.60	195.00
230	NYSE	BTCM	Fri, Dec 12, 2014	205.30	206.90	198.50	200.30
229	NYSE	BTCM	Thu, Dec 11, 2014	207.80	212.30	205.00	208.90
228	NYSE	BTCM	Wed, Dec 10, 2014	218.80	218.80	208.60	208.80
227	NYSE	BTCM	Tue, Dec 9, 2014	206.20	220.50	201.30	218.90
226	NYSE	BTCM	Mon, Dec 8, 2014	215.30	218.60	203.00	208.90
225	NYSE	BTCM	Fri, Dec 5, 2014	215.80	221.20	214.30	220.90
224	NYSE	BTCM	Thu, Dec 4, 2014	215.70	218.10	213.50	215.10
223	NYSE	BTCM	Wed, Dec 3, 2014	211.00	218.40	210.24	214.30
222	NYSE	BTCM	Tue, Dec 2, 2014	213.30	218.90	207.00	212.80
221	NYSE	BTCM	Mon, Dec 1, 2014	210.00	216.30	200.60	214.90
220	NYSE	BTCM	Fri, Nov 28, 2014	225.00	225.80	207.00	211.00
219	NYSE	BTCM	Wed, Nov 26, 2014	231.80	231.80	224.00	225.80
218	NYSE	BTCM	Tue, Nov 25, 2014	240.70	242.10	235.50	236.00
217	NYSE	BTCM	Mon, Nov 24, 2014	239.60	251.70	239.60	241.70
216	NYSE	BTCM	Fri, Nov 21, 2014	240.00	245.70	235.00	242.00
215	NYSE	BTCM	Thu, Nov 20, 2014	232.60	245.00	229.70	238.90
214	NYSE	BTCM	Wed, Nov 19, 2014	245.40	248.80	242.00	244.00
213	NYSE	BTCM	Tue, Nov 18, 2014	250.20	253.30	245.00	246.00
212	NYSE	BTCM	Mon, Nov 17, 2014	265.80	266.80	250.40	251.20
211	NYSE	BTCM	Fri, Nov 14, 2014	260.00	267.98	260.00	266.20
210	NYSE	BTCM	Thu, Nov 13, 2014	261.10	265.00	259.80	262.60
209	NYSE	BTCM	Wed, Nov 12, 2014	259.90	263.00	257.90	259.50
208	NYSE	BTCM	Tue, Nov 11, 2014	260.20	265.40	259.00	259.70
207	NYSE	BTCM	Mon, Nov 10, 2014	251.90	267.90	250.60	261.80
206	NYSE	BTCM	Fri, Nov 7, 2014	281.30	284.90	247.10	248.30
205	NYSE	BTCM	Thu, Nov 6, 2014	287.50	290.00	278.40	278.50
204	NYSE	BTCM	Wed, Nov 5, 2014	297.60	297.90	275.00	288.50
203	NYSE	BTCM	Tue, Nov 4, 2014	298.40	301.65	289.60	300.50
202	NYSE	BTCM	Mon, Nov 3, 2014	307.10	309.90	298.30	299.60
201	NYSE	BTCM	Fri, Oct 31, 2014	301.30	311.80	301.30	308.50
200	NYSE	BTCM	Thu, Oct 30, 2014	301.50	310.00	301.00	302.30
199	NYSE	BTCM	Wed, Oct 29, 2014	298.30	303.30	294.50	296.90
198	NYSE	BTCM	Tue, Oct 28, 2014	290.00	304.80	289.30	299.40
197	NYSE	BTCM	Mon, Oct 27, 2014	296.30	298.00	287.10	289.50
196	NYSE	BTCM	Fri, Oct 24, 2014	291.90	297.30	289.30	295.40
195	NYSE	BTCM	Thu, Oct 23, 2014	302.00	302.10	293.30	293.40
194	NYSE	BTCM	Wed, Oct 22, 2014	303.50	313.40	300.60	300.60
193	NYSE	BTCM	Tue, Oct 21, 2014	312.00	312.00	299.70	300.00
192	NYSE	BTCM	Mon, Oct 20, 2014	310.30	321.10	309.00	312.10
191	NYSE	BTCM	Fri, Oct 17, 2014	310.80	318.00	310.80	312.20
190	NYSE	BTCM	Thu, Oct 16, 2014	301.90	312.00	300.00	310.00
189	NYSE	BTCM	Wed, Oct 15, 2014	307.50	313.00	299.30	307.40
188	NYSE	BTCM	Tue, Oct 14, 2014	313.50	317.00	304.50	312.20
187	NYSE	BTCM	Mon, Oct 13, 2014	303.20	311.60	297.10	310.00
186	NYSE	BTCM	Fri, Oct 10, 2014	313.20	313.20	300.10	300.20
185	NYSE	BTCM	Thu, Oct 9, 2014	343.20	346.00	303.20	316.20
184	NYSE	BTCM	Wed, Oct 8, 2014	332.40	345.30	330.30	345.10
183	NYSE	BTCM	Tue, Oct 7, 2014	325.00	337.50	324.00	333.50
182	NYSE	BTCM	Mon, Oct 6, 2014	334.70	338.50	325.85	328.90
181	NYSE	BTCM	Fri, Oct 3, 2014	320.90	333.00	320.45	330.90
180	NYSE	BTCM	Thu, Oct 2, 2014	318.60	321.45	297.10	315.40
179	NYSE	BTCM	Wed, Oct 1, 2014	336.20	338.50	311.20	320.90
178	NYSE	BTCM	Tue, Sep 30, 2014	343.30	352.10	336.80	337.30
177	NYSE	BTCM	Mon, Sep 29, 2014	344.10	354.00	343.60	348.20
176	NYSE	BTCM	Fri, Sep 26, 2014	339.40	351.70	339.40	351.50
175	NYSE	BTCM	Thu, Sep 25, 2014	344.20	352.00	335.00	337.50
174	NYSE	BTCM	Wed, Sep 24, 2014	341.50	350.10	340.13	347.50
173	NYSE	BTCM	Tue, Sep 23, 2014	334.10	344.60	331.28	343.00
172	NYSE	BTCM	Mon, Sep 22, 2014	328.80	337.40	324.00	336.60
171	NYSE	BTCM	Fri, Sep 19, 2014	331.50	339.00	321.10	331.60
170	NYSE	BTCM	Thu, Sep 18, 2014	323.30	336.00	322.00	330.30
169	NYSE	BTCM	Wed, Sep 17, 2014	316.00	325.80	316.00	324.20
168	NYSE	BTCM	Tue, Sep 16, 2014	305.80	319.90	304.20	313.20
167	NYSE	BTCM	Mon, Sep 15, 2014	330.00	333.00	295.70	298.80
166	NYSE	BTCM	Fri, Sep 12, 2014	336.40	338.70	326.40	328.90
165	NYSE	BTCM	Thu, Sep 11, 2014	324.30	343.90	323.00	332.30
164	NYSE	BTCM	Wed, Sep 10, 2014	339.50	348.80	320.90	330.50
163	NYSE	BTCM	Tue, Sep 9, 2014	345.20	369.10	343.30	359.40
162	NYSE	BTCM	Mon, Sep 8, 2014	365.70	372.00	340.00	349.30
161	NYSE	BTCM	Fri, Sep 5, 2014	359.50	369.60	354.71	363.90
160	NYSE	BTCM	Thu, Sep 4, 2014	369.30	375.00	361.90	362.90
159	NYSE	BTCM	Wed, Sep 3, 2014	366.60	374.60	366.00	368.70
158	NYSE	BTCM	Tue, Sep 2, 2014	350.00	370.00	344.50	366.00
157	NYSE	BTCM	Fri, Aug 29, 2014	348.80	351.00	344.50	349.20
156	NYSE	BTCM	Thu, Aug 28, 2014	342.60	349.20	339.00	348.00
155	NYSE	BTCM	Wed, Aug 27, 2014	349.90	351.61	344.90	346.10
154	NYSE	BTCM	Tue, Aug 26, 2014	346.30	352.00	345.00	347.60
153	NYSE	BTCM	Mon, Aug 25, 2014	346.40	352.23	337.24	345.00
152	NYSE	BTCM	Fri, Aug 22, 2014	360.60	362.00	344.00	344.70
151	NYSE	BTCM	Thu, Aug 21, 2014	370.70	380.10	360.60	360.60
150	NYSE	BTCM	Wed, Aug 20, 2014	366.00	382.60	365.70	374.60
149	NYSE	BTCM	Tue, Aug 19, 2014	361.60	370.00	355.70	370.00
148	NYSE	BTCM	Mon, Aug 18, 2014	357.10	365.40	353.00	358.80
147	NYSE	BTCM	Fri, Aug 15, 2014	361.30	369.00	355.10	363.90
146	NYSE	BTCM	Thu, Aug 14, 2014	354.30	362.96	353.00	360.90
145	NYSE	BTCM	Wed, Aug 13, 2014	378.90	383.00	352.00	353.10
144	NYSE	BTCM	Tue, Aug 12, 2014	378.90	383.68	375.00	378.80
143	NYSE	BTCM	Mon, Aug 11, 2014	417.60	422.80	353.80	376.80
142	NYSE	BTCM	Fri, Aug 8, 2014	390.00	396.40	385.10	395.50
141	NYSE	BTCM	Thu, Aug 7, 2014	396.00	398.50	380.20	391.00
140	NYSE	BTCM	Wed, Aug 6, 2014	388.60	392.00	378.40	391.80
139	NYSE	BTCM	Tue, Aug 5, 2014	380.00	392.70	379.90	389.60
138	NYSE	BTCM	Mon, Aug 4, 2014	383.80	393.74	373.10	379.30
137	NYSE	BTCM	Fri, Aug 1, 2014	368.90	379.90	365.60	377.50
136	NYSE	BTCM	Thu, Jul 31, 2014	378.00	381.05	363.50	368.90
135	NYSE	BTCM	Wed, Jul 30, 2014	372.70	381.70	371.41	380.00
134	NYSE	BTCM	Tue, Jul 29, 2014	374.10	390.10	370.20	371.40
133	NYSE	BTCM	Mon, Jul 28, 2014	368.70	381.00	368.10	377.50
132	NYSE	BTCM	Fri, Jul 25, 2014	375.30	375.30	359.10	375.00
131	NYSE	BTCM	Thu, Jul 24, 2014	391.60	395.00	377.00	379.20
130	NYSE	BTCM	Wed, Jul 23, 2014	397.90	397.90	382.30	393.70
129	NYSE	BTCM	Tue, Jul 22, 2014	354.30	401.00	346.80	399.50
128	NYSE	BTCM	Mon, Jul 21, 2014	333.70	356.30	333.50	355.90
127	NYSE	BTCM	Fri, Jul 18, 2014	332.60	335.40	328.20	334.10
126	NYSE	BTCM	Thu, Jul 17, 2014	342.50	345.44	330.00	330.20
125	NYSE	BTCM	Wed, Jul 16, 2014	334.10	354.00	334.10	342.60
124	NYSE	BTCM	Tue, Jul 15, 2014	334.30	344.30	330.30	337.60
123	NYSE	BTCM	Mon, Jul 14, 2014	336.70	342.26	331.50	336.20
122	NYSE	BTCM	Fri, Jul 11, 2014	355.00	362.00	332.20	332.60
121	NYSE	BTCM	Thu, Jul 10, 2014	325.00	345.00	320.40	332.30
120	NYSE	BTCM	Wed, Jul 9, 2014	331.50	335.80	329.70	331.00
119	NYSE	BTCM	Tue, Jul 8, 2014	339.00	340.99	324.20	330.70
118	NYSE	BTCM	Mon, Jul 7, 2014	344.30	352.90	334.90	335.70
117	NYSE	BTCM	Thu, Jul 3, 2014	361.00	363.00	344.10	344.10
116	NYSE	BTCM	Wed, Jul 2, 2014	372.70	375.20	350.00	352.20
115	NYSE	BTCM	Tue, Jul 1, 2014	369.60	380.00	368.60	370.10
114	NYSE	BTCM	Mon, Jun 30, 2014	361.90	372.00	360.50	370.00
113	NYSE	BTCM	Fri, Jun 27, 2014	368.00	373.89	361.80	363.50
112	NYSE	BTCM	Thu, Jun 26, 2014	369.80	371.70	360.10	368.70
111	NYSE	BTCM	Wed, Jun 25, 2014	361.00	378.90	361.00	370.50
110	NYSE	BTCM	Tue, Jun 24, 2014	359.00	370.00	353.00	363.50
109	NYSE	BTCM	Mon, Jun 23, 2014	336.50	364.90	334.82	363.50
108	NYSE	BTCM	Fri, Jun 20, 2014	328.70	345.00	328.70	337.40
107	NYSE	BTCM	Thu, Jun 19, 2014	327.90	339.10	322.47	330.40
106	NYSE	BTCM	Wed, Jun 18, 2014	327.50	332.10	314.20	318.70
105	NYSE	BTCM	Tue, Jun 17, 2014	335.50	340.40	322.00	328.40
104	NYSE	BTCM	Mon, Jun 16, 2014	351.00	358.80	330.00	335.20
103	NYSE	BTCM	Fri, Jun 13, 2014	370.00	374.40	350.00	352.10
102	NYSE	BTCM	Thu, Jun 12, 2014	383.80	384.00	366.00	367.90
101	NYSE	BTCM	Wed, Jun 11, 2014	354.70	384.30	354.70	379.60
100	NYSE	BTCM	Tue, Jun 10, 2014	349.80	356.10	346.20	356.10
99	NYSE	BTCM	Mon, Jun 9, 2014	340.80	350.50	337.00	350.50
98	NYSE	BTCM	Fri, Jun 6, 2014	340.00	350.30	339.00	339.80
97	NYSE	BTCM	Thu, Jun 5, 2014	332.70	344.50	332.70	340.00
96	NYSE	BTCM	Wed, Jun 4, 2014	339.50	341.41	326.00	330.40
95	NYSE	BTCM	Tue, Jun 3, 2014	324.50	339.90	322.00	336.10
94	NYSE	BTCM	Mon, Jun 2, 2014	331.40	331.40	321.01	327.80
93	NYSE	BTCM	Fri, May 30, 2014	336.80	336.80	322.90	326.20
92	NYSE	BTCM	Thu, May 29, 2014	340.00	352.40	335.90	337.10
91	NYSE	BTCM	Wed, May 28, 2014	340.00	347.00	336.60	339.50
90	NYSE	BTCM	Tue, May 27, 2014	347.90	349.00	335.00	339.70
89	NYSE	BTCM	Fri, May 23, 2014	353.30	353.63	342.20	345.90
88	NYSE	BTCM	Thu, May 22, 2014	330.70	357.50	328.30	356.40
87	NYSE	BTCM	Wed, May 21, 2014	325.60	334.10	325.60	327.80
86	NYSE	BTCM	Tue, May 20, 2014	328.70	344.70	320.00	322.00
85	NYSE	BTCM	Mon, May 19, 2014	318.00	339.20	318.00	333.80
84	NYSE	BTCM	Fri, May 16, 2014	311.00	318.00	311.00	311.40
83	NYSE	BTCM	Thu, May 15, 2014	322.20	328.00	310.00	310.40
82	NYSE	BTCM	Wed, May 14, 2014	315.20	327.40	310.00	325.90
81	NYSE	BTCM	Tue, May 13, 2014	336.70	336.90	315.30	318.10
80	NYSE	BTCM	Mon, May 12, 2014	315.00	337.80	310.30	337.70
79	NYSE	BTCM	Fri, May 9, 2014	308.30	316.00	305.00	309.30
78	NYSE	BTCM	Thu, May 8, 2014	312.80	315.40	298.90	305.30
77	NYSE	BTCM	Wed, May 7, 2014	304.55	305.00	280.20	286.10
76	NYSE	BTCM	Tue, May 6, 2014	346.90	354.80	335.20	336.80
75	NYSE	BTCM	Mon, May 5, 2014	343.70	356.40	332.30	350.50
74	NYSE	BTCM	Fri, May 2, 2014	322.60	346.00	322.60	345.40
73	NYSE	BTCM	Thu, May 1, 2014	314.20	330.50	310.00	324.80
72	NYSE	BTCM	Wed, Apr 30, 2014	308.00	318.00	293.20	317.00
71	NYSE	BTCM	Tue, Apr 29, 2014	342.00	342.00	303.00	308.00
70	NYSE	BTCM	Mon, Apr 28, 2014	334.40	338.00	311.80	325.40
69	NYSE	BTCM	Fri, Apr 25, 2014	357.90	360.00	330.00	335.10
68	NYSE	BTCM	Thu, Apr 24, 2014	358.90	369.90	344.00	360.20
67	NYSE	BTCM	Wed, Apr 23, 2014	376.80	380.00	356.60	357.40
66	NYSE	BTCM	Tue, Apr 22, 2014	368.60	385.00	366.20	381.30
65	NYSE	BTCM	Mon, Apr 21, 2014	362.40	370.80	355.10	368.60
64	NYSE	BTCM	Thu, Apr 17, 2014	355.20	370.00	350.20	365.10
63	NYSE	BTCM	Wed, Apr 16, 2014	362.00	373.70	353.80	356.60
62	NYSE	BTCM	Tue, Apr 15, 2014	350.00	360.20	345.70	358.70
61	NYSE	BTCM	Mon, Apr 14, 2014	345.00	352.30	322.90	350.90
60	NYSE	BTCM	Fri, Apr 11, 2014	342.00	367.40	327.00	337.70
59	NYSE	BTCM	Thu, Apr 10, 2014	373.80	374.48	339.00	340.90
58	NYSE	BTCM	Wed, Apr 9, 2014	384.40	387.50	356.20	367.00
57	NYSE	BTCM	Tue, Apr 8, 2014	347.00	379.00	346.00	377.00
56	NYSE	BTCM	Mon, Apr 7, 2014	363.90	366.90	335.60	346.00
55	NYSE	BTCM	Fri, Apr 4, 2014	386.90	397.50	365.00	368.70
54	NYSE	BTCM	Thu, Apr 3, 2014	410.00	410.90	380.00	381.10
53	NYSE	BTCM	Wed, Apr 2, 2014	397.40	408.00	385.12	400.10
52	NYSE	BTCM	Tue, Apr 1, 2014	376.60	402.40	366.91	392.60
51	NYSE	BTCM	Mon, Mar 31, 2014	377.00	387.50	360.00	369.00
50	NYSE	BTCM	Fri, Mar 28, 2014	359.40	372.50	349.10	369.00
49	NYSE	BTCM	Thu, Mar 27, 2014	351.80	368.70	342.00	346.80
48	NYSE	BTCM	Wed, Mar 26, 2014	411.20	416.20	374.21	378.20
47	NYSE	BTCM	Tue, Mar 25, 2014	420.40	424.60	406.80	408.70
46	NYSE	BTCM	Mon, Mar 24, 2014	437.00	444.20	402.00	415.30
45	NYSE	BTCM	Fri, Mar 21, 2014	428.00	440.99	418.10	435.80
44	NYSE	BTCM	Thu, Mar 20, 2014	442.20	447.66	418.70	423.60
43	NYSE	BTCM	Wed, Mar 19, 2014	448.10	459.60	440.10	444.40
42	NYSE	BTCM	Tue, Mar 18, 2014	406.80	443.00	406.10	437.60
41	NYSE	BTCM	Mon, Mar 17, 2014	422.10	432.39	401.00	405.20
40	NYSE	BTCM	Fri, Mar 14, 2014	410.00	421.00	399.80	414.30
39	NYSE	BTCM	Thu, Mar 13, 2014	442.60	456.50	410.00	410.00
38	NYSE	BTCM	Wed, Mar 12, 2014	439.80	442.70	420.50	428.40
37	NYSE	BTCM	Tue, Mar 11, 2014	474.10	495.00	447.50	448.10
36	NYSE	BTCM	Mon, Mar 10, 2014	483.60	488.70	463.00	472.10
35	NYSE	BTCM	Fri, Mar 7, 2014	517.90	539.99	490.80	495.00
34	NYSE	BTCM	Thu, Mar 6, 2014	459.60	520.00	459.10	513.70
33	NYSE	BTCM	Wed, Mar 5, 2014	458.30	468.00	452.60	465.00
32	NYSE	BTCM	Tue, Mar 4, 2014	462.70	478.86	450.30	455.50
31	NYSE	BTCM	Mon, Mar 3, 2014	436.10	460.00	434.90	458.80
30	NYSE	BTCM	Fri, Feb 28, 2014	471.80	493.80	435.00	443.00
29	NYSE	BTCM	Thu, Feb 27, 2014	462.00	478.80	456.40	464.90
28	NYSE	BTCM	Wed, Feb 26, 2014	445.00	460.00	442.05	459.70
27	NYSE	BTCM	Tue, Feb 25, 2014	457.90	457.90	414.10	438.00
26	NYSE	BTCM	Mon, Feb 24, 2014	480.20	484.32	450.00	457.70
25	NYSE	BTCM	Fri, Feb 21, 2014	480.00	482.40	426.50	480.00
24	NYSE	BTCM	Thu, Feb 20, 2014	464.60	479.80	451.50	470.00
23	NYSE	BTCM	Wed, Feb 19, 2014	446.60	481.80	433.80	462.50
22	NYSE	BTCM	Tue, Feb 18, 2014	415.70	450.00	400.10	449.70
21	NYSE	BTCM	Fri, Feb 14, 2014	424.50	425.00	410.80	416.80
20	NYSE	BTCM	Thu, Feb 13, 2014	417.40	422.90	407.30	418.40
19	NYSE	BTCM	Wed, Feb 12, 2014	405.10	420.00	392.00	420.00
18	NYSE	BTCM	Tue, Feb 11, 2014	412.10	419.00	402.50	405.10
17	NYSE	BTCM	Mon, Feb 10, 2014	402.40	414.90	385.00	408.00
16	NYSE	BTCM	Fri, Feb 7, 2014	393.80	409.30	386.10	397.00
15	NYSE	BTCM	Thu, Feb 6, 2014	375.00	390.80	374.80	381.20
14	NYSE	BTCM	Wed, Feb 5, 2014	380.00	384.20	360.30	369.70
13	NYSE	BTCM	Tue, Feb 4, 2014	396.80	400.10	373.10	384.80
12	NYSE	BTCM	Mon, Feb 3, 2014	432.00	432.90	390.50	395.60
11	NYSE	BTCM	Fri, Jan 31, 2014	399.40	420.50	399.00	418.75
10	NYSE	BTCM	Wed, Jan 29, 2014	433.00	433.00	395.10	398.20
9	NYSE	BTCM	Tue, Jan 28, 2014	362.00	415.40	362.00	410.00
8	NYSE	BTCM	Mon, Jan 27, 2014	380.00	390.00	340.00	349.10
7	NYSE	BTCM	Fri, Jan 24, 2014	386.10	390.00	362.50	377.90
6	NYSE	BTCM	Thu, Jan 23, 2014	407.90	423.80	392.90	397.40
5	NYSE	BTCM	Wed, Jan 22, 2014	438.10	448.00	425.60	443.70
4	NYSE	BTCM	Tue, Jan 21, 2014	411.60	436.60	381.30	435.50
3	NYSE	BTCM	Fri, Jan 17, 2014	385.80	416.80	385.80	407.30
2	NYSE	BTCM	Thu, Jan 16, 2014	418.90	420.00	383.60	384.50
1	NYSE	BTCM	Wed, Jan 15, 2014	371.10	426.93	371.10	418.90
#	Exchange	Symbol	Date	Open	High	Low	Close

BIT Mining Limited ADS NYSE:BTCM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024