BlackRock Multi-Sector Income Trust NYSE:BIT Historical Prices

Below are the 2776 trading days of historical prices for BIT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2776	NYSE	BIT	Wed, Mar 6, 2024	15.51	15.59	15.48	15.54
2775	NYSE	BIT	Tue, Mar 5, 2024	15.55	15.58	15.49	15.51
2774	NYSE	BIT	Mon, Mar 4, 2024	15.50	15.59	15.50	15.55
2773	NYSE	BIT	Fri, Mar 1, 2024	15.50	15.58	15.50	15.57
2772	NYSE	BIT	Thu, Feb 29, 2024	15.54	15.58	15.48	15.51
2771	NYSE	BIT	Wed, Feb 28, 2024	15.31	15.45	15.26	15.45
2770	NYSE	BIT	Tue, Feb 27, 2024	15.17	15.34	15.12	15.27
2769	NYSE	BIT	Mon, Feb 26, 2024	15.17	15.20	15.13	15.16
2768	NYSE	BIT	Fri, Feb 23, 2024	15.21	15.24	15.18	15.20
2767	NYSE	BIT	Thu, Feb 22, 2024	15.25	15.25	15.18	15.19
2766	NYSE	BIT	Wed, Feb 21, 2024	15.16	15.23	15.11	15.20
2765	NYSE	BIT	Tue, Feb 20, 2024	15.25	15.25	15.18	15.20
2764	NYSE	BIT	Fri, Feb 16, 2024	15.19	15.29	15.18	15.23
2763	NYSE	BIT	Thu, Feb 15, 2024	15.30	15.35	15.19	15.26
2762	NYSE	BIT	Wed, Feb 14, 2024	15.26	15.37	15.22	15.30
2761	NYSE	BIT	Tue, Feb 13, 2024	15.35	15.47	15.35	15.27
2760	NYSE	BIT	Mon, Feb 12, 2024	15.54	15.59	15.36	15.49
2759	NYSE	BIT	Fri, Feb 9, 2024	15.53	15.57	15.52	15.55
2758	NYSE	BIT	Thu, Feb 8, 2024	15.55	15.55	15.46	15.53
2757	NYSE	BIT	Wed, Feb 7, 2024	15.52	15.55	15.50	15.55
2756	NYSE	BIT	Tue, Feb 6, 2024	15.49	15.49	15.42	15.47
2755	NYSE	BIT	Mon, Feb 5, 2024	15.44	15.45	15.37	15.45
2754	NYSE	BIT	Fri, Feb 2, 2024	15.47	15.51	15.42	15.45
2753	NYSE	BIT	Thu, Feb 1, 2024	15.48	15.58	15.48	15.55
2752	NYSE	BIT	Wed, Jan 31, 2024	15.40	15.48	15.37	15.42
2751	NYSE	BIT	Tue, Jan 30, 2024	15.35	15.42	15.35	15.41
2750	NYSE	BIT	Mon, Jan 29, 2024	15.35	15.47	15.31	15.37
2749	NYSE	BIT	Fri, Jan 26, 2024	15.23	15.30	15.23	15.30
2748	NYSE	BIT	Thu, Jan 25, 2024	15.23	15.32	15.23	15.29
2747	NYSE	BIT	Wed, Jan 24, 2024	15.19	15.25	15.17	15.21
2746	NYSE	BIT	Tue, Jan 23, 2024	15.10	15.14	15.09	15.10
2745	NYSE	BIT	Mon, Jan 22, 2024	15.10	15.22	15.08	15.15
2744	NYSE	BIT	Fri, Jan 19, 2024	15.03	15.11	14.96	15.05
2743	NYSE	BIT	Thu, Jan 18, 2024	15.03	15.12	15.00	15.03
2742	NYSE	BIT	Wed, Jan 17, 2024	15.05	15.09	14.95	15.06
2741	NYSE	BIT	Tue, Jan 16, 2024	15.17	15.26	15.10	15.11
2740	NYSE	BIT	Fri, Jan 12, 2024	15.19	15.30	15.11	15.16
2739	NYSE	BIT	Thu, Jan 11, 2024	15.11	15.23	15.03	15.14
2738	NYSE	BIT	Wed, Jan 10, 2024	15.08	15.19	15.07	15.06
2737	NYSE	BIT	Tue, Jan 9, 2024	15.08	15.13	15.02	15.03
2736	NYSE	BIT	Mon, Jan 8, 2024	15.10	15.16	15.05	15.08
2735	NYSE	BIT	Fri, Jan 5, 2024	15.02	15.11	15.02	15.06
2734	NYSE	BIT	Thu, Jan 4, 2024	14.92	15.07	14.92	15.03
2733	NYSE	BIT	Wed, Jan 3, 2024	14.95	15.08	14.92	15.05
2732	NYSE	BIT	Tue, Jan 2, 2024	15.00	15.08	15.00	15.05
2731	NYSE	BIT	Fri, Dec 29, 2023	15.10	15.22	15.00	15.00
2730	NYSE	BIT	Thu, Dec 28, 2023	15.10	15.18	15.06	15.15
2729	NYSE	BIT	Wed, Dec 27, 2023	15.10	15.20	15.10	15.14
2728	NYSE	BIT	Tue, Dec 26, 2023	15.22	15.25	15.07	15.12
2727	NYSE	BIT	Fri, Dec 22, 2023	15.22	15.35	15.20	15.23
2726	NYSE	BIT	Thu, Dec 21, 2023	15.38	15.38	15.21	15.23
2725	NYSE	BIT	Wed, Dec 20, 2023	15.27	15.35	15.21	15.27
2724	NYSE	BIT	Tue, Dec 19, 2023	15.27	15.36	15.24	15.27
2723	NYSE	BIT	Mon, Dec 18, 2023	15.35	15.41	15.20	15.21
2722	NYSE	BIT	Fri, Dec 15, 2023	15.43	15.43	15.25	15.35
2721	NYSE	BIT	Thu, Dec 14, 2023	15.32	15.39	15.16	15.34
2720	NYSE	BIT	Wed, Dec 13, 2023	15.08	15.39	14.93	15.23
2719	NYSE	BIT	Tue, Dec 12, 2023	15.12	15.16	15.06	15.09
2718	NYSE	BIT	Mon, Dec 11, 2023	15.16	15.16	15.08	15.15
2717	NYSE	BIT	Fri, Dec 8, 2023	15.08	15.20	15.06	15.16
2716	NYSE	BIT	Thu, Dec 7, 2023	15.10	15.15	15.10	15.13
2715	NYSE	BIT	Wed, Dec 6, 2023	15.16	15.16	15.09	15.10
2714	NYSE	BIT	Tue, Dec 5, 2023	15.11	15.20	15.11	15.11
2713	NYSE	BIT	Mon, Dec 4, 2023	15.10	15.15	15.08	15.14
2712	NYSE	BIT	Fri, Dec 1, 2023	15.01	15.20	15.00	15.15
2711	NYSE	BIT	Thu, Nov 30, 2023	15.05	15.08	15.00	15.03
2710	NYSE	BIT	Wed, Nov 29, 2023	14.94	15.04	14.90	15.03
2709	NYSE	BIT	Tue, Nov 28, 2023	14.90	14.95	14.87	14.87
2708	NYSE	BIT	Mon, Nov 27, 2023	14.77	14.92	14.72	14.91
2707	NYSE	BIT	Fri, Nov 24, 2023	14.76	14.80	14.73	14.77
2706	NYSE	BIT	Wed, Nov 22, 2023	14.73	14.82	14.72	14.75
2705	NYSE	BIT	Tue, Nov 21, 2023	14.82	14.86	14.74	14.75
2704	NYSE	BIT	Mon, Nov 20, 2023	14.87	14.87	14.79	14.80
2703	NYSE	BIT	Fri, Nov 17, 2023	14.74	14.86	14.71	14.85
2702	NYSE	BIT	Thu, Nov 16, 2023	14.60	14.77	14.56	14.77
2701	NYSE	BIT	Wed, Nov 15, 2023	14.56	14.65	14.55	14.56
2700	NYSE	BIT	Tue, Nov 14, 2023	14.45	14.67	14.45	14.57
2699	NYSE	BIT	Mon, Nov 13, 2023	14.46	14.59	14.46	14.35
2698	NYSE	BIT	Fri, Nov 10, 2023	14.57	14.64	14.54	14.55
2697	NYSE	BIT	Thu, Nov 9, 2023	14.69	14.70	14.50	14.52
2696	NYSE	BIT	Wed, Nov 8, 2023	14.63	14.70	14.63	14.68
2695	NYSE	BIT	Tue, Nov 7, 2023	14.63	14.69	14.60	14.67
2694	NYSE	BIT	Mon, Nov 6, 2023	14.74	14.74	14.58	14.64
2693	NYSE	BIT	Fri, Nov 3, 2023	14.64	14.80	14.64	14.74
2692	NYSE	BIT	Thu, Nov 2, 2023	14.41	14.68	14.41	14.65
2691	NYSE	BIT	Wed, Nov 1, 2023	14.08	14.36	14.08	14.36
2690	NYSE	BIT	Tue, Oct 31, 2023	14.03	14.11	13.97	14.09
2689	NYSE	BIT	Mon, Oct 30, 2023	13.78	13.93	13.78	13.93
2688	NYSE	BIT	Fri, Oct 27, 2023	13.75	13.84	13.75	13.80
2687	NYSE	BIT	Thu, Oct 26, 2023	13.74	13.79	13.72	13.77
2686	NYSE	BIT	Wed, Oct 25, 2023	13.81	13.85	13.70	13.73
2685	NYSE	BIT	Tue, Oct 24, 2023	13.80	13.87	13.80	13.81
2684	NYSE	BIT	Mon, Oct 23, 2023	13.76	13.82	13.65	13.77
2683	NYSE	BIT	Fri, Oct 20, 2023	13.75	13.83	13.68	13.77
2682	NYSE	BIT	Thu, Oct 19, 2023	14.00	14.00	13.69	13.73
2681	NYSE	BIT	Wed, Oct 18, 2023	14.06	14.06	13.89	13.95
2680	NYSE	BIT	Tue, Oct 17, 2023	14.08	14.16	14.02	14.08
2679	NYSE	BIT	Mon, Oct 16, 2023	14.39	14.48	14.12	14.13
2678	NYSE	BIT	Fri, Oct 13, 2023	14.46	14.49	14.36	14.42
2677	NYSE	BIT	Thu, Oct 12, 2023	14.65	14.66	14.50	14.45
2676	NYSE	BIT	Wed, Oct 11, 2023	14.64	14.67	14.56	14.67
2675	NYSE	BIT	Tue, Oct 10, 2023	14.59	14.64	14.50	14.57
2674	NYSE	BIT	Mon, Oct 9, 2023	14.44	14.60	14.37	14.60
2673	NYSE	BIT	Fri, Oct 6, 2023	14.33	14.47	14.31	14.43
2672	NYSE	BIT	Thu, Oct 5, 2023	14.38	14.46	14.37	14.41
2671	NYSE	BIT	Wed, Oct 4, 2023	14.30	14.50	14.19	14.41
2670	NYSE	BIT	Tue, Oct 3, 2023	14.33	14.36	14.25	14.26
2669	NYSE	BIT	Mon, Oct 2, 2023	14.47	14.49	14.31	14.34
2668	NYSE	BIT	Fri, Sep 29, 2023	14.48	14.48	14.40	14.47
2667	NYSE	BIT	Thu, Sep 28, 2023	14.32	14.40	14.29	14.34
2666	NYSE	BIT	Wed, Sep 27, 2023	14.32	14.45	14.28	14.32
2665	NYSE	BIT	Tue, Sep 26, 2023	14.44	14.49	14.29	14.32
2664	NYSE	BIT	Mon, Sep 25, 2023	14.52	14.52	14.45	14.47
2663	NYSE	BIT	Fri, Sep 22, 2023	14.47	14.57	14.47	14.54
2662	NYSE	BIT	Thu, Sep 21, 2023	14.50	14.50	14.40	14.42
2661	NYSE	BIT	Wed, Sep 20, 2023	14.62	14.66	14.56	14.56
2660	NYSE	BIT	Tue, Sep 19, 2023	14.59	14.61	14.56	14.58
2659	NYSE	BIT	Mon, Sep 18, 2023	14.58	14.63	14.57	14.62
2658	NYSE	BIT	Fri, Sep 15, 2023	14.55	14.62	14.51	14.54
2657	NYSE	BIT	Thu, Sep 14, 2023	14.67	14.67	14.56	14.57
2656	NYSE	BIT	Wed, Sep 13, 2023	14.79	14.82	14.74	14.67
2655	NYSE	BIT	Tue, Sep 12, 2023	14.78	14.81	14.75	14.76
2654	NYSE	BIT	Mon, Sep 11, 2023	14.74	14.84	14.74	14.77
2653	NYSE	BIT	Fri, Sep 8, 2023	14.84	14.89	14.77	14.79
2652	NYSE	BIT	Thu, Sep 7, 2023	14.82	14.88	14.78	14.79
2651	NYSE	BIT	Wed, Sep 6, 2023	14.90	14.91	14.82	14.83
2650	NYSE	BIT	Tue, Sep 5, 2023	14.88	14.93	14.87	14.89
2649	NYSE	BIT	Fri, Sep 1, 2023	14.83	14.92	14.83	14.89
2648	NYSE	BIT	Thu, Aug 31, 2023	14.90	14.91	14.79	14.84
2647	NYSE	BIT	Wed, Aug 30, 2023	14.77	14.84	14.77	14.84
2646	NYSE	BIT	Tue, Aug 29, 2023	14.78	14.85	14.74	14.81
2645	NYSE	BIT	Mon, Aug 28, 2023	14.78	14.78	14.71	14.76
2644	NYSE	BIT	Fri, Aug 25, 2023	14.69	14.73	14.61	14.72
2643	NYSE	BIT	Thu, Aug 24, 2023	14.72	14.75	14.64	14.64
2642	NYSE	BIT	Wed, Aug 23, 2023	14.65	14.74	14.57	14.69
2641	NYSE	BIT	Tue, Aug 22, 2023	14.60	14.62	14.54	14.59
2640	NYSE	BIT	Mon, Aug 21, 2023	14.59	14.61	14.50	14.54
2639	NYSE	BIT	Fri, Aug 18, 2023	14.55	14.70	14.55	14.56
2638	NYSE	BIT	Thu, Aug 17, 2023	14.63	14.65	14.54	14.55
2637	NYSE	BIT	Wed, Aug 16, 2023	14.73	14.77	14.65	14.65
2636	NYSE	BIT	Tue, Aug 15, 2023	14.75	14.78	14.69	14.70
2635	NYSE	BIT	Mon, Aug 14, 2023	14.69	14.79	14.67	14.79
2634	NYSE	BIT	Fri, Aug 11, 2023	14.87	14.93	14.81	14.70
2633	NYSE	BIT	Thu, Aug 10, 2023	14.96	14.99	14.89	14.89
2632	NYSE	BIT	Wed, Aug 9, 2023	15.05	15.05	14.89	14.89
2631	NYSE	BIT	Tue, Aug 8, 2023	15.01	15.04	14.98	15.01
2630	NYSE	BIT	Mon, Aug 7, 2023	14.96	15.07	14.94	15.01
2629	NYSE	BIT	Fri, Aug 4, 2023	14.83	14.98	14.82	14.91
2628	NYSE	BIT	Thu, Aug 3, 2023	14.77	14.83	14.68	14.77
2627	NYSE	BIT	Wed, Aug 2, 2023	14.84	14.86	14.77	14.83
2626	NYSE	BIT	Tue, Aug 1, 2023	14.88	14.98	14.84	14.88
2625	NYSE	BIT	Mon, Jul 31, 2023	14.88	14.96	14.85	14.95
2624	NYSE	BIT	Fri, Jul 28, 2023	14.70	14.85	14.70	14.82
2623	NYSE	BIT	Thu, Jul 27, 2023	14.83	14.88	14.68	14.68
2622	NYSE	BIT	Wed, Jul 26, 2023	14.75	14.82	14.70	14.82
2621	NYSE	BIT	Tue, Jul 25, 2023	14.65	14.73	14.65	14.70
2620	NYSE	BIT	Mon, Jul 24, 2023	14.50	14.67	14.50	14.62
2619	NYSE	BIT	Fri, Jul 21, 2023	14.49	14.57	14.47	14.50
2618	NYSE	BIT	Thu, Jul 20, 2023	14.42	14.47	14.39	14.47
2617	NYSE	BIT	Wed, Jul 19, 2023	14.43	14.43	14.37	14.42
2616	NYSE	BIT	Tue, Jul 18, 2023	14.40	14.45	14.38	14.38
2615	NYSE	BIT	Mon, Jul 17, 2023	14.43	14.44	14.36	14.44
2614	NYSE	BIT	Fri, Jul 14, 2023	14.45	14.49	14.35	14.38
2613	NYSE	BIT	Thu, Jul 13, 2023	14.40	14.51	14.35	14.43
2612	NYSE	BIT	Wed, Jul 12, 2023	14.50	14.50	14.43	14.35
2611	NYSE	BIT	Tue, Jul 11, 2023	14.46	14.49	14.39	14.46
2610	NYSE	BIT	Mon, Jul 10, 2023	14.30	14.43	14.30	14.42
2609	NYSE	BIT	Fri, Jul 7, 2023	14.28	14.35	14.28	14.28
2608	NYSE	BIT	Thu, Jul 6, 2023	14.35	14.39	14.27	14.28
2607	NYSE	BIT	Wed, Jul 5, 2023	14.36	14.43	14.35	14.37
2606	NYSE	BIT	Mon, Jul 3, 2023	14.37	14.47	14.36	14.46
2605	NYSE	BIT	Fri, Jun 30, 2023	14.52	14.54	14.37	14.37
2604	NYSE	BIT	Thu, Jun 29, 2023	14.46	14.53	14.34	14.41
2603	NYSE	BIT	Wed, Jun 28, 2023	14.36	14.49	14.29	14.46
2602	NYSE	BIT	Tue, Jun 27, 2023	14.28	14.35	14.28	14.33
2601	NYSE	BIT	Mon, Jun 26, 2023	14.27	14.33	14.23	14.25
2600	NYSE	BIT	Fri, Jun 23, 2023	14.16	14.30	14.16	14.23
2599	NYSE	BIT	Thu, Jun 22, 2023	14.20	14.26	14.15	14.16
2598	NYSE	BIT	Wed, Jun 21, 2023	14.28	14.28	14.20	14.23
2597	NYSE	BIT	Tue, Jun 20, 2023	14.33	14.34	14.25	14.28
2596	NYSE	BIT	Fri, Jun 16, 2023	14.42	14.45	14.36	14.36
2595	NYSE	BIT	Thu, Jun 15, 2023	14.36	14.41	14.35	14.40
2594	NYSE	BIT	Wed, Jun 14, 2023	14.35	14.40	14.28	14.34
2593	NYSE	BIT	Tue, Jun 13, 2023	14.45	14.45	14.38	14.28
2592	NYSE	BIT	Mon, Jun 12, 2023	14.42	14.48	14.37	14.38
2591	NYSE	BIT	Fri, Jun 9, 2023	14.44	14.44	14.36	14.39
2590	NYSE	BIT	Thu, Jun 8, 2023	14.54	14.54	14.42	14.44
2589	NYSE	BIT	Wed, Jun 7, 2023	14.42	14.51	14.41	14.45
2588	NYSE	BIT	Tue, Jun 6, 2023	14.51	14.60	14.44	14.44
2587	NYSE	BIT	Mon, Jun 5, 2023	14.55	14.61	14.46	14.51
2586	NYSE	BIT	Fri, Jun 2, 2023	14.41	14.54	14.41	14.53
2585	NYSE	BIT	Thu, Jun 1, 2023	14.37	14.48	14.30	14.44
2584	NYSE	BIT	Wed, May 31, 2023	14.20	14.33	14.16	14.32
2583	NYSE	BIT	Tue, May 30, 2023	14.07	14.16	14.06	14.16
2582	NYSE	BIT	Fri, May 26, 2023	14.03	14.10	14.01	14.07
2581	NYSE	BIT	Thu, May 25, 2023	14.25	14.25	13.96	14.00
2580	NYSE	BIT	Wed, May 24, 2023	14.24	14.28	14.16	14.20
2579	NYSE	BIT	Tue, May 23, 2023	14.25	14.29	14.20	14.23
2578	NYSE	BIT	Mon, May 22, 2023	14.40	14.40	14.25	14.27
2577	NYSE	BIT	Fri, May 19, 2023	14.40	14.45	14.30	14.34
2576	NYSE	BIT	Thu, May 18, 2023	14.39	14.45	14.33	14.36
2575	NYSE	BIT	Wed, May 17, 2023	14.46	14.49	14.40	14.42
2574	NYSE	BIT	Tue, May 16, 2023	14.48	14.49	14.43	14.47
2573	NYSE	BIT	Mon, May 15, 2023	14.55	14.63	14.48	14.50
2572	NYSE	BIT	Fri, May 12, 2023	14.65	14.65	14.43	14.46
2571	NYSE	BIT	Thu, May 11, 2023	14.86	14.86	14.71	14.59
2570	NYSE	BIT	Wed, May 10, 2023	14.91	14.97	14.77	14.83
2569	NYSE	BIT	Tue, May 9, 2023	14.81	14.86	14.76	14.82
2568	NYSE	BIT	Mon, May 8, 2023	14.85	14.88	14.79	14.80
2567	NYSE	BIT	Fri, May 5, 2023	14.60	14.89	14.60	14.85
2566	NYSE	BIT	Thu, May 4, 2023	14.69	14.71	14.43	14.49
2565	NYSE	BIT	Wed, May 3, 2023	14.60	14.74	14.53	14.67
2564	NYSE	BIT	Tue, May 2, 2023	14.67	14.76	14.62	14.62
2563	NYSE	BIT	Mon, May 1, 2023	14.70	14.83	14.66	14.66
2562	NYSE	BIT	Fri, Apr 28, 2023	14.70	14.81	14.67	14.73
2561	NYSE	BIT	Thu, Apr 27, 2023	14.73	14.74	14.65	14.67
2560	NYSE	BIT	Wed, Apr 26, 2023	14.67	14.77	14.61	14.66
2559	NYSE	BIT	Tue, Apr 25, 2023	14.63	14.72	14.63	14.65
2558	NYSE	BIT	Mon, Apr 24, 2023	14.73	14.87	14.65	14.68
2557	NYSE	BIT	Fri, Apr 21, 2023	14.48	14.74	14.45	14.72
2556	NYSE	BIT	Thu, Apr 20, 2023	14.58	14.65	14.54	14.55
2555	NYSE	BIT	Wed, Apr 19, 2023	14.61	14.68	14.56	14.64
2554	NYSE	BIT	Tue, Apr 18, 2023	14.60	14.64	14.53	14.61
2553	NYSE	BIT	Mon, Apr 17, 2023	14.59	14.70	14.56	14.60
2552	NYSE	BIT	Fri, Apr 14, 2023	14.67	14.68	14.56	14.65
2551	NYSE	BIT	Thu, Apr 13, 2023	14.69	14.73	14.63	14.67
2550	NYSE	BIT	Wed, Apr 12, 2023	14.80	14.85	14.73	14.62
2549	NYSE	BIT	Tue, Apr 11, 2023	14.67	14.75	14.60	14.70
2548	NYSE	BIT	Mon, Apr 10, 2023	14.38	14.60	14.27	14.60
2547	NYSE	BIT	Thu, Apr 6, 2023	14.44	14.50	14.27	14.35
2546	NYSE	BIT	Wed, Apr 5, 2023	14.63	14.63	14.38	14.43
2545	NYSE	BIT	Tue, Apr 4, 2023	14.75	14.76	14.58	14.59
2544	NYSE	BIT	Mon, Apr 3, 2023	14.69	14.79	14.61	14.70
2543	NYSE	BIT	Fri, Mar 31, 2023	14.70	14.75	14.59	14.59
2542	NYSE	BIT	Thu, Mar 30, 2023	14.45	14.61	14.43	14.59
2541	NYSE	BIT	Wed, Mar 29, 2023	14.37	14.45	14.25	14.45
2540	NYSE	BIT	Tue, Mar 28, 2023	14.18	14.24	14.11	14.22
2539	NYSE	BIT	Mon, Mar 27, 2023	14.10	14.19	14.08	14.14
2538	NYSE	BIT	Fri, Mar 24, 2023	14.12	14.25	14.00	14.08
2537	NYSE	BIT	Thu, Mar 23, 2023	14.24	14.30	14.17	14.19
2536	NYSE	BIT	Wed, Mar 22, 2023	14.14	14.30	14.14	14.17
2535	NYSE	BIT	Tue, Mar 21, 2023	14.28	14.31	14.15	14.18
2534	NYSE	BIT	Mon, Mar 20, 2023	14.24	14.28	14.15	14.17
2533	NYSE	BIT	Fri, Mar 17, 2023	14.24	14.40	14.24	14.25
2532	NYSE	BIT	Thu, Mar 16, 2023	14.39	14.45	14.26	14.31
2531	NYSE	BIT	Wed, Mar 15, 2023	14.55	14.64	14.45	14.55
2530	NYSE	BIT	Tue, Mar 14, 2023	14.55	14.70	14.47	14.61
2529	NYSE	BIT	Mon, Mar 13, 2023	14.75	14.84	14.58	14.46
2528	NYSE	BIT	Fri, Mar 10, 2023	14.95	15.07	14.81	14.82
2527	NYSE	BIT	Thu, Mar 9, 2023	15.09	15.15	14.92	14.95
2526	NYSE	BIT	Wed, Mar 8, 2023	15.10	15.14	15.02	15.04
2525	NYSE	BIT	Tue, Mar 7, 2023	15.13	15.17	15.05	15.08
2524	NYSE	BIT	Mon, Mar 6, 2023	15.23	15.27	15.02	15.05
2523	NYSE	BIT	Fri, Mar 3, 2023	15.17	15.21	15.14	15.18
2522	NYSE	BIT	Thu, Mar 2, 2023	15.04	15.08	14.97	15.07
2521	NYSE	BIT	Wed, Mar 1, 2023	15.12	15.12	15.04	15.09
2520	NYSE	BIT	Tue, Feb 28, 2023	15.07	15.08	15.02	15.08
2519	NYSE	BIT	Mon, Feb 27, 2023	14.99	15.13	14.97	15.08
2518	NYSE	BIT	Fri, Feb 24, 2023	14.95	14.96	14.87	14.89
2517	NYSE	BIT	Thu, Feb 23, 2023	14.88	15.15	14.81	15.01
2516	NYSE	BIT	Wed, Feb 22, 2023	14.75	14.82	14.71	14.79
2515	NYSE	BIT	Tue, Feb 21, 2023	14.97	14.97	14.68	14.68
2514	NYSE	BIT	Fri, Feb 17, 2023	15.07	15.10	14.96	14.97
2513	NYSE	BIT	Thu, Feb 16, 2023	15.03	15.19	15.00	15.06
2512	NYSE	BIT	Wed, Feb 15, 2023	15.13	15.25	15.04	15.06
2511	NYSE	BIT	Tue, Feb 14, 2023	15.09	15.21	14.95	15.15
2510	NYSE	BIT	Mon, Feb 13, 2023	15.27	15.30	15.15	15.07
2509	NYSE	BIT	Fri, Feb 10, 2023	15.15	15.25	15.10	15.20
2508	NYSE	BIT	Thu, Feb 9, 2023	15.16	15.21	15.10	15.12
2507	NYSE	BIT	Wed, Feb 8, 2023	15.10	15.21	15.02	15.11
2506	NYSE	BIT	Tue, Feb 7, 2023	15.05	15.13	15.01	15.11
2505	NYSE	BIT	Mon, Feb 6, 2023	15.24	15.24	15.03	15.08
2504	NYSE	BIT	Fri, Feb 3, 2023	15.20	15.28	15.17	15.24
2503	NYSE	BIT	Thu, Feb 2, 2023	15.20	15.37	15.20	15.21
2502	NYSE	BIT	Wed, Feb 1, 2023	15.13	15.20	15.11	15.17
2501	NYSE	BIT	Tue, Jan 31, 2023	15.09	15.11	14.99	15.06
2500	NYSE	BIT	Mon, Jan 30, 2023	14.97	15.06	14.96	14.99
2499	NYSE	BIT	Fri, Jan 27, 2023	15.07	15.14	14.93	14.96
2498	NYSE	BIT	Thu, Jan 26, 2023	15.05	15.11	15.00	15.07
2497	NYSE	BIT	Wed, Jan 25, 2023	15.03	15.06	15.00	15.01
2496	NYSE	BIT	Tue, Jan 24, 2023	15.12	15.13	14.95	15.03
2495	NYSE	BIT	Mon, Jan 23, 2023	14.96	15.08	14.96	15.03
2494	NYSE	BIT	Fri, Jan 20, 2023	14.96	15.05	14.87	14.97
2493	NYSE	BIT	Thu, Jan 19, 2023	14.91	14.93	14.84	14.92
2492	NYSE	BIT	Wed, Jan 18, 2023	14.87	14.99	14.85	14.97
2491	NYSE	BIT	Tue, Jan 17, 2023	14.77	14.89	14.72	14.77
2490	NYSE	BIT	Fri, Jan 13, 2023	14.85	14.94	14.69	14.69
2489	NYSE	BIT	Thu, Jan 12, 2023	14.87	15.00	14.75	14.97
2488	NYSE	BIT	Wed, Jan 11, 2023	14.88	15.00	14.73	14.87
2487	NYSE	BIT	Tue, Jan 10, 2023	14.84	14.84	14.74	14.81
2486	NYSE	BIT	Mon, Jan 9, 2023	14.62	14.79	14.62	14.75
2485	NYSE	BIT	Fri, Jan 6, 2023	14.43	14.56	14.42	14.53
2484	NYSE	BIT	Thu, Jan 5, 2023	14.39	14.41	14.26	14.31
2483	NYSE	BIT	Wed, Jan 4, 2023	14.36	14.46	14.35	14.39
2482	NYSE	BIT	Tue, Jan 3, 2023	14.36	14.39	14.20	14.25
2481	NYSE	BIT	Fri, Dec 30, 2022	14.20	14.31	14.13	14.21
2480	NYSE	BIT	Thu, Dec 29, 2022	14.22	14.34	14.12	14.22
2479	NYSE	BIT	Wed, Dec 28, 2022	14.30	14.38	14.18	14.19
2478	NYSE	BIT	Tue, Dec 27, 2022	14.53	14.55	14.27	14.32
2477	NYSE	BIT	Fri, Dec 23, 2022	14.36	14.53	14.34	14.48
2476	NYSE	BIT	Thu, Dec 22, 2022	14.53	14.67	14.36	14.38
2475	NYSE	BIT	Wed, Dec 21, 2022	14.64	14.68	14.45	14.51
2474	NYSE	BIT	Tue, Dec 20, 2022	14.53	14.61	14.42	14.54
2473	NYSE	BIT	Mon, Dec 19, 2022	14.58	14.65	14.45	14.51
2472	NYSE	BIT	Fri, Dec 16, 2022	14.51	14.59	14.38	14.49
2471	NYSE	BIT	Thu, Dec 15, 2022	14.71	14.71	14.60	14.63
2470	NYSE	BIT	Wed, Dec 14, 2022	14.84	14.84	14.68	14.73
2469	NYSE	BIT	Tue, Dec 13, 2022	14.75	15.08	14.55	14.90
2468	NYSE	BIT	Mon, Dec 12, 2022	14.52	14.60	14.46	14.50
2467	NYSE	BIT	Fri, Dec 9, 2022	14.63	14.66	14.41	14.48
2466	NYSE	BIT	Thu, Dec 8, 2022	14.72	14.78	14.66	14.72
2465	NYSE	BIT	Wed, Dec 7, 2022	14.72	14.76	14.62	14.73
2464	NYSE	BIT	Tue, Dec 6, 2022	14.70	14.76	14.63	14.75
2463	NYSE	BIT	Mon, Dec 5, 2022	14.74	14.86	14.70	14.73
2462	NYSE	BIT	Fri, Dec 2, 2022	14.73	14.95	14.73	14.88
2461	NYSE	BIT	Thu, Dec 1, 2022	14.91	15.06	14.87	14.90
2460	NYSE	BIT	Wed, Nov 30, 2022	14.72	14.95	14.71	14.90
2459	NYSE	BIT	Tue, Nov 29, 2022	14.74	14.82	14.67	14.72
2458	NYSE	BIT	Mon, Nov 28, 2022	14.76	14.91	14.73	14.77
2457	NYSE	BIT	Fri, Nov 25, 2022	14.79	14.91	14.74	14.78
2456	NYSE	BIT	Wed, Nov 23, 2022	14.88	15.14	14.76	14.80
2455	NYSE	BIT	Tue, Nov 22, 2022	14.80	14.87	14.72	14.86
2454	NYSE	BIT	Mon, Nov 21, 2022	14.91	15.02	14.77	14.77
2453	NYSE	BIT	Fri, Nov 18, 2022	15.02	15.12	14.89	14.89
2452	NYSE	BIT	Thu, Nov 17, 2022	15.07	15.15	14.86	14.96
2451	NYSE	BIT	Wed, Nov 16, 2022	15.11	15.18	15.03	15.15
2450	NYSE	BIT	Tue, Nov 15, 2022	14.95	15.26	14.90	15.22
2449	NYSE	BIT	Mon, Nov 14, 2022	14.88	14.93	14.78	14.78
2448	NYSE	BIT	Fri, Nov 11, 2022	15.13	15.14	15.01	14.97
2447	NYSE	BIT	Thu, Nov 10, 2022	15.14	15.31	15.00	15.05
2446	NYSE	BIT	Wed, Nov 9, 2022	14.83	14.94	14.71	14.78
2445	NYSE	BIT	Tue, Nov 8, 2022	14.75	14.86	14.73	14.83
2444	NYSE	BIT	Mon, Nov 7, 2022	14.60	14.70	14.60	14.69
2443	NYSE	BIT	Fri, Nov 4, 2022	14.56	14.64	14.53	14.60
2442	NYSE	BIT	Thu, Nov 3, 2022	14.51	14.54	14.37	14.51
2441	NYSE	BIT	Wed, Nov 2, 2022	14.51	14.68	14.48	14.60
2440	NYSE	BIT	Tue, Nov 1, 2022	14.41	14.63	14.41	14.61
2439	NYSE	BIT	Mon, Oct 31, 2022	14.26	14.48	14.22	14.43
2438	NYSE	BIT	Fri, Oct 28, 2022	14.23	14.37	14.23	14.26
2437	NYSE	BIT	Thu, Oct 27, 2022	14.27	14.59	14.27	14.27
2436	NYSE	BIT	Wed, Oct 26, 2022	14.29	14.45	14.28	14.30
2435	NYSE	BIT	Tue, Oct 25, 2022	14.24	14.43	14.24	14.36
2434	NYSE	BIT	Mon, Oct 24, 2022	14.24	14.32	14.16	14.18
2433	NYSE	BIT	Fri, Oct 21, 2022	14.03	14.20	14.01	14.18
2432	NYSE	BIT	Thu, Oct 20, 2022	14.11	14.42	14.00	14.06
2431	NYSE	BIT	Wed, Oct 19, 2022	14.18	14.31	14.06	14.15
2430	NYSE	BIT	Tue, Oct 18, 2022	14.37	14.52	14.28	14.30
2429	NYSE	BIT	Mon, Oct 17, 2022	14.39	14.49	14.25	14.29
2428	NYSE	BIT	Fri, Oct 14, 2022	14.60	14.72	14.17	14.24
2427	NYSE	BIT	Thu, Oct 13, 2022	14.38	14.58	14.30	14.51
2426	NYSE	BIT	Wed, Oct 12, 2022	14.76	14.78	14.67	14.61
2425	NYSE	BIT	Tue, Oct 11, 2022	14.76	14.95	14.68	14.86
2424	NYSE	BIT	Mon, Oct 10, 2022	14.94	14.95	14.71	14.82
2423	NYSE	BIT	Fri, Oct 7, 2022	14.86	14.90	14.65	14.89
2422	NYSE	BIT	Thu, Oct 6, 2022	15.09	15.15	14.97	14.97
2421	NYSE	BIT	Wed, Oct 5, 2022	15.03	15.15	14.87	15.08
2420	NYSE	BIT	Tue, Oct 4, 2022	14.84	15.13	14.76	15.13
2419	NYSE	BIT	Mon, Oct 3, 2022	14.33	14.75	14.30	14.69
2418	NYSE	BIT	Fri, Sep 30, 2022	14.35	14.55	14.24	14.24
2417	NYSE	BIT	Thu, Sep 29, 2022	14.67	14.67	14.27	14.31
2416	NYSE	BIT	Wed, Sep 28, 2022	14.47	14.79	14.42	14.79
2415	NYSE	BIT	Tue, Sep 27, 2022	14.36	14.47	14.23	14.35
2414	NYSE	BIT	Mon, Sep 26, 2022	14.80	14.87	14.29	14.32
2413	NYSE	BIT	Fri, Sep 23, 2022	15.09	15.16	14.80	14.90
2412	NYSE	BIT	Thu, Sep 22, 2022	15.35	15.35	15.13	15.22
2411	NYSE	BIT	Wed, Sep 21, 2022	15.50	15.61	15.38	15.38
2410	NYSE	BIT	Tue, Sep 20, 2022	15.56	15.59	15.48	15.49
2409	NYSE	BIT	Mon, Sep 19, 2022	15.64	15.96	15.63	15.65
2408	NYSE	BIT	Fri, Sep 16, 2022	15.71	15.75	15.62	15.72
2407	NYSE	BIT	Thu, Sep 15, 2022	15.92	16.01	15.86	15.86
2406	NYSE	BIT	Wed, Sep 14, 2022	15.97	16.06	15.84	16.01
2405	NYSE	BIT	Tue, Sep 13, 2022	16.10	16.19	16.04	15.95
2404	NYSE	BIT	Mon, Sep 12, 2022	16.34	16.42	16.25	16.27
2403	NYSE	BIT	Fri, Sep 9, 2022	16.22	16.45	16.18	16.24
2402	NYSE	BIT	Thu, Sep 8, 2022	15.94	16.31	15.90	16.13
2401	NYSE	BIT	Wed, Sep 7, 2022	15.78	16.14	15.78	16.05
2400	NYSE	BIT	Tue, Sep 6, 2022	16.02	16.02	15.78	15.79
2399	NYSE	BIT	Fri, Sep 2, 2022	16.13	16.27	16.00	16.04
2398	NYSE	BIT	Thu, Sep 1, 2022	16.10	16.11	15.93	16.05
2397	NYSE	BIT	Wed, Aug 31, 2022	16.19	16.33	16.15	16.21
2396	NYSE	BIT	Tue, Aug 30, 2022	16.19	16.22	16.03	16.12
2395	NYSE	BIT	Mon, Aug 29, 2022	16.05	16.22	16.01	16.13
2394	NYSE	BIT	Fri, Aug 26, 2022	16.20	16.26	16.07	16.12
2393	NYSE	BIT	Thu, Aug 25, 2022	16.19	16.28	16.12	16.20
2392	NYSE	BIT	Wed, Aug 24, 2022	16.04	16.15	16.01	16.12
2391	NYSE	BIT	Tue, Aug 23, 2022	15.77	16.05	15.75	16.04
2390	NYSE	BIT	Mon, Aug 22, 2022	15.87	15.92	15.72	15.79
2389	NYSE	BIT	Fri, Aug 19, 2022	16.07	16.07	15.92	15.93
2388	NYSE	BIT	Thu, Aug 18, 2022	16.15	16.15	16.03	16.09
2387	NYSE	BIT	Wed, Aug 17, 2022	16.20	16.22	16.01	16.12
2386	NYSE	BIT	Tue, Aug 16, 2022	16.39	16.43	16.15	16.22
2385	NYSE	BIT	Mon, Aug 15, 2022	16.38	16.47	16.31	16.36
2384	NYSE	BIT	Fri, Aug 12, 2022	16.53	16.53	16.31	16.35
2383	NYSE	BIT	Thu, Aug 11, 2022	16.60	16.75	16.53	16.58
2382	NYSE	BIT	Wed, Aug 10, 2022	16.32	16.52	16.14	16.43
2381	NYSE	BIT	Tue, Aug 9, 2022	16.14	16.15	16.11	16.14
2380	NYSE	BIT	Mon, Aug 8, 2022	16.04	16.19	15.96	16.15
2379	NYSE	BIT	Fri, Aug 5, 2022	15.96	16.00	15.82	15.94
2378	NYSE	BIT	Thu, Aug 4, 2022	16.10	16.14	15.91	15.97
2377	NYSE	BIT	Wed, Aug 3, 2022	15.87	16.00	15.81	16.00
2376	NYSE	BIT	Tue, Aug 2, 2022	15.69	15.82	15.67	15.79
2375	NYSE	BIT	Mon, Aug 1, 2022	15.45	15.73	15.45	15.67
2374	NYSE	BIT	Fri, Jul 29, 2022	15.32	15.50	15.31	15.43
2373	NYSE	BIT	Thu, Jul 28, 2022	15.11	15.26	15.01	15.24
2372	NYSE	BIT	Wed, Jul 27, 2022	14.97	15.10	14.97	15.09
2371	NYSE	BIT	Tue, Jul 26, 2022	15.00	15.04	14.87	14.95
2370	NYSE	BIT	Mon, Jul 25, 2022	14.95	15.06	14.87	14.91
2369	NYSE	BIT	Fri, Jul 22, 2022	14.85	14.98	14.83	14.88
2368	NYSE	BIT	Thu, Jul 21, 2022	14.75	15.05	14.72	14.86
2367	NYSE	BIT	Wed, Jul 20, 2022	14.63	14.83	14.60	14.75
2366	NYSE	BIT	Tue, Jul 19, 2022	14.54	14.66	14.54	14.66
2365	NYSE	BIT	Mon, Jul 18, 2022	14.53	14.67	14.49	14.54
2364	NYSE	BIT	Fri, Jul 15, 2022	14.60	14.70	14.46	14.51
2363	NYSE	BIT	Thu, Jul 14, 2022	14.55	14.59	14.50	14.53
2362	NYSE	BIT	Wed, Jul 13, 2022	14.53	14.83	14.53	14.66
2361	NYSE	BIT	Tue, Jul 12, 2022	14.45	14.69	14.45	14.65
2360	NYSE	BIT	Mon, Jul 11, 2022	14.49	14.56	14.37	14.56
2359	NYSE	BIT	Fri, Jul 8, 2022	14.30	14.44	14.16	14.42
2358	NYSE	BIT	Thu, Jul 7, 2022	14.27	14.32	14.23	14.29
2357	NYSE	BIT	Wed, Jul 6, 2022	14.25	14.33	14.17	14.23
2356	NYSE	BIT	Tue, Jul 5, 2022	14.31	14.31	14.09	14.29
2355	NYSE	BIT	Fri, Jul 1, 2022	14.24	14.32	14.17	14.32
2354	NYSE	BIT	Thu, Jun 30, 2022	14.15	14.22	14.01	14.21
2353	NYSE	BIT	Wed, Jun 29, 2022	14.15	14.16	14.10	14.14
2352	NYSE	BIT	Tue, Jun 28, 2022	14.12	14.25	14.07	14.10
2351	NYSE	BIT	Mon, Jun 27, 2022	14.05	14.10	14.00	14.07
2350	NYSE	BIT	Fri, Jun 24, 2022	13.96	14.06	13.95	14.00
2349	NYSE	BIT	Thu, Jun 23, 2022	13.77	13.89	13.77	13.87
2348	NYSE	BIT	Wed, Jun 22, 2022	13.70	13.88	13.69	13.77
2347	NYSE	BIT	Tue, Jun 21, 2022	13.75	13.85	13.75	13.75
2346	NYSE	BIT	Fri, Jun 17, 2022	13.63	13.70	13.55	13.68
2345	NYSE	BIT	Thu, Jun 16, 2022	14.09	14.15	13.42	13.64
2344	NYSE	BIT	Wed, Jun 15, 2022	14.24	14.40	14.24	14.32
2343	NYSE	BIT	Tue, Jun 14, 2022	14.11	14.35	14.09	14.23
2342	NYSE	BIT	Mon, Jun 13, 2022	14.75	14.80	14.30	14.21
2341	NYSE	BIT	Fri, Jun 10, 2022	15.06	15.07	14.87	14.88
2340	NYSE	BIT	Thu, Jun 9, 2022	15.31	15.34	15.11	15.11
2339	NYSE	BIT	Wed, Jun 8, 2022	15.34	15.36	15.28	15.31
2338	NYSE	BIT	Tue, Jun 7, 2022	15.16	15.33	15.13	15.27
2337	NYSE	BIT	Mon, Jun 6, 2022	15.31	15.34	15.13	15.17
2336	NYSE	BIT	Fri, Jun 3, 2022	15.21	15.34	15.15	15.21
2335	NYSE	BIT	Thu, Jun 2, 2022	15.08	15.26	15.04	15.26
2334	NYSE	BIT	Wed, Jun 1, 2022	14.97	15.06	14.96	15.03
2333	NYSE	BIT	Tue, May 31, 2022	15.23	15.29	14.90	14.94
2332	NYSE	BIT	Fri, May 27, 2022	14.90	15.13	14.90	15.09
2331	NYSE	BIT	Thu, May 26, 2022	14.65	14.87	14.65	14.81
2330	NYSE	BIT	Wed, May 25, 2022	14.53	14.66	14.53	14.62
2329	NYSE	BIT	Tue, May 24, 2022	14.63	14.67	14.56	14.57
2328	NYSE	BIT	Mon, May 23, 2022	14.66	14.70	14.62	14.64
2327	NYSE	BIT	Fri, May 20, 2022	14.62	14.75	14.57	14.64
2326	NYSE	BIT	Thu, May 19, 2022	14.46	14.66	14.46	14.61
2325	NYSE	BIT	Wed, May 18, 2022	14.51	14.66	14.49	14.62
2324	NYSE	BIT	Tue, May 17, 2022	14.54	14.66	14.48	14.62
2323	NYSE	BIT	Mon, May 16, 2022	14.56	14.65	14.48	14.49
2322	NYSE	BIT	Fri, May 13, 2022	14.64	14.70	14.51	14.56
2321	NYSE	BIT	Thu, May 12, 2022	14.86	14.91	14.66	14.59
2320	NYSE	BIT	Wed, May 11, 2022	14.91	15.03	14.86	14.87
2319	NYSE	BIT	Tue, May 10, 2022	15.00	15.05	14.84	14.89
2318	NYSE	BIT	Mon, May 9, 2022	15.27	15.44	14.91	14.94
2317	NYSE	BIT	Fri, May 6, 2022	15.57	15.61	15.35	15.42
2316	NYSE	BIT	Thu, May 5, 2022	15.85	16.06	15.54	15.58
2315	NYSE	BIT	Wed, May 4, 2022	15.71	15.89	15.60	15.88
2314	NYSE	BIT	Tue, May 3, 2022	15.61	15.76	15.60	15.70
2313	NYSE	BIT	Mon, May 2, 2022	15.73	15.80	15.61	15.61
2312	NYSE	BIT	Fri, Apr 29, 2022	15.87	15.95	15.75	15.80
2311	NYSE	BIT	Thu, Apr 28, 2022	15.80	15.93	15.71	15.91
2310	NYSE	BIT	Wed, Apr 27, 2022	15.71	15.81	15.67	15.69
2309	NYSE	BIT	Tue, Apr 26, 2022	15.79	15.81	15.62	15.70
2308	NYSE	BIT	Mon, Apr 25, 2022	16.00	16.04	15.62	15.77
2307	NYSE	BIT	Fri, Apr 22, 2022	16.03	16.09	15.97	15.99
2306	NYSE	BIT	Thu, Apr 21, 2022	16.34	16.37	16.16	16.21
2305	NYSE	BIT	Wed, Apr 20, 2022	16.10	16.26	16.08	16.26
2304	NYSE	BIT	Tue, Apr 19, 2022	15.92	16.10	15.92	16.00
2303	NYSE	BIT	Mon, Apr 18, 2022	16.03	16.12	15.88	15.90
2302	NYSE	BIT	Thu, Apr 14, 2022	16.15	16.40	15.99	15.99
2301	NYSE	BIT	Wed, Apr 13, 2022	16.20	16.33	16.15	16.17
2300	NYSE	BIT	Tue, Apr 12, 2022	16.18	16.35	16.13	16.20
2299	NYSE	BIT	Mon, Apr 11, 2022	16.44	16.45	16.10	16.11
2298	NYSE	BIT	Fri, Apr 8, 2022	16.47	16.52	16.37	16.48
2297	NYSE	BIT	Thu, Apr 7, 2022	16.40	16.49	16.35	16.48
2296	NYSE	BIT	Wed, Apr 6, 2022	16.41	16.56	16.29	16.38
2295	NYSE	BIT	Tue, Apr 5, 2022	16.63	16.75	16.45	16.48
2294	NYSE	BIT	Mon, Apr 4, 2022	16.51	16.76	16.51	16.68
2293	NYSE	BIT	Fri, Apr 1, 2022	16.45	16.52	16.31	16.48
2292	NYSE	BIT	Thu, Mar 31, 2022	16.44	16.54	16.35	16.48
2291	NYSE	BIT	Wed, Mar 30, 2022	16.31	16.34	16.27	16.32
2290	NYSE	BIT	Tue, Mar 29, 2022	16.00	16.33	15.99	16.30
2289	NYSE	BIT	Mon, Mar 28, 2022	15.74	16.01	15.74	15.99
2288	NYSE	BIT	Fri, Mar 25, 2022	15.68	15.76	15.67	15.74
2287	NYSE	BIT	Thu, Mar 24, 2022	15.64	15.69	15.54	15.69
2286	NYSE	BIT	Wed, Mar 23, 2022	15.62	15.69	15.57	15.64
2285	NYSE	BIT	Tue, Mar 22, 2022	15.47	15.69	15.47	15.64
2284	NYSE	BIT	Mon, Mar 21, 2022	15.63	15.73	15.43	15.48
2283	NYSE	BIT	Fri, Mar 18, 2022	15.68	15.80	15.63	15.66
2282	NYSE	BIT	Thu, Mar 17, 2022	15.34	15.73	15.34	15.66
2281	NYSE	BIT	Wed, Mar 16, 2022	15.23	15.50	15.23	15.42
2280	NYSE	BIT	Tue, Mar 15, 2022	15.18	15.29	15.13	15.22
2279	NYSE	BIT	Mon, Mar 14, 2022	15.75	15.75	15.14	15.17
2278	NYSE	BIT	Fri, Mar 11, 2022	15.79	15.86	15.65	15.57
2277	NYSE	BIT	Thu, Mar 10, 2022	15.88	15.88	15.70	15.74
2276	NYSE	BIT	Wed, Mar 9, 2022	15.85	15.94	15.81	15.86
2275	NYSE	BIT	Tue, Mar 8, 2022	15.75	15.88	15.65	15.82
2274	NYSE	BIT	Mon, Mar 7, 2022	16.21	16.21	15.69	15.75
2273	NYSE	BIT	Fri, Mar 4, 2022	16.15	16.27	16.02	16.04
2272	NYSE	BIT	Thu, Mar 3, 2022	16.29	16.43	16.17	16.18
2271	NYSE	BIT	Wed, Mar 2, 2022	16.21	16.36	16.21	16.30
2270	NYSE	BIT	Tue, Mar 1, 2022	16.17	16.28	16.15	16.20
2269	NYSE	BIT	Mon, Feb 28, 2022	16.10	16.25	16.07	16.22
2268	NYSE	BIT	Fri, Feb 25, 2022	15.89	16.13	15.89	16.10
2267	NYSE	BIT	Thu, Feb 24, 2022	15.50	15.90	15.50	15.87
2266	NYSE	BIT	Wed, Feb 23, 2022	15.90	15.99	15.73	15.78
2265	NYSE	BIT	Tue, Feb 22, 2022	16.02	16.08	15.88	15.91
2264	NYSE	BIT	Fri, Feb 18, 2022	16.15	16.25	16.14	16.17
2263	NYSE	BIT	Thu, Feb 17, 2022	16.18	16.29	16.16	16.20
2262	NYSE	BIT	Wed, Feb 16, 2022	16.16	16.34	16.16	16.27
2261	NYSE	BIT	Tue, Feb 15, 2022	16.25	16.34	16.20	16.21
2260	NYSE	BIT	Mon, Feb 14, 2022	16.48	16.52	16.12	16.22
2259	NYSE	BIT	Fri, Feb 11, 2022	16.87	16.89	16.62	16.50
2258	NYSE	BIT	Thu, Feb 10, 2022	17.08	17.10	16.78	16.84
2257	NYSE	BIT	Wed, Feb 9, 2022	16.84	17.19	16.84	17.10
2256	NYSE	BIT	Tue, Feb 8, 2022	16.80	16.85	16.76	16.81
2255	NYSE	BIT	Mon, Feb 7, 2022	16.80	16.81	16.70	16.79
2254	NYSE	BIT	Fri, Feb 4, 2022	16.83	16.84	16.75	16.78
2253	NYSE	BIT	Thu, Feb 3, 2022	16.94	17.00	16.85	16.87
2252	NYSE	BIT	Wed, Feb 2, 2022	17.00	17.05	16.94	16.99
2251	NYSE	BIT	Tue, Feb 1, 2022	16.73	16.99	16.65	16.95
2250	NYSE	BIT	Mon, Jan 31, 2022	16.64	16.77	16.56	16.75
2249	NYSE	BIT	Fri, Jan 28, 2022	16.61	16.68	16.53	16.64
2248	NYSE	BIT	Thu, Jan 27, 2022	16.65	16.71	16.51	16.62
2247	NYSE	BIT	Wed, Jan 26, 2022	16.50	16.69	16.46	16.55
2246	NYSE	BIT	Tue, Jan 25, 2022	16.23	16.56	16.20	16.43
2245	NYSE	BIT	Mon, Jan 24, 2022	16.50	16.50	16.00	16.36
2244	NYSE	BIT	Fri, Jan 21, 2022	17.06	17.19	16.58	16.69
2243	NYSE	BIT	Thu, Jan 20, 2022	17.26	17.40	17.21	17.22
2242	NYSE	BIT	Wed, Jan 19, 2022	17.34	17.41	17.25	17.25
2241	NYSE	BIT	Tue, Jan 18, 2022	17.43	17.53	17.34	17.36
2240	NYSE	BIT	Fri, Jan 14, 2022	17.82	17.88	17.55	17.59
2239	NYSE	BIT	Thu, Jan 13, 2022	17.94	17.95	17.84	17.84
2238	NYSE	BIT	Wed, Jan 12, 2022	18.01	18.02	17.96	17.98
2237	NYSE	BIT	Tue, Jan 11, 2022	17.97	18.02	17.93	17.99
2236	NYSE	BIT	Mon, Jan 10, 2022	17.91	18.01	17.86	17.91
2235	NYSE	BIT	Fri, Jan 7, 2022	17.90	17.99	17.90	17.90
2234	NYSE	BIT	Thu, Jan 6, 2022	17.97	18.00	17.91	17.92
2233	NYSE	BIT	Wed, Jan 5, 2022	18.10	18.13	17.95	17.98
2232	NYSE	BIT	Tue, Jan 4, 2022	18.12	18.17	18.07	18.11
2231	NYSE	BIT	Mon, Jan 3, 2022	18.20	18.28	18.03	18.10
2230	NYSE	BIT	Fri, Dec 31, 2021	18.50	18.66	18.14	18.14
2229	NYSE	BIT	Thu, Dec 30, 2021	18.61	18.62	18.50	18.52
2228	NYSE	BIT	Wed, Dec 29, 2021	18.66	18.77	18.62	18.60
2227	NYSE	BIT	Tue, Dec 28, 2021	18.60	18.73	18.60	18.66
2226	NYSE	BIT	Mon, Dec 27, 2021	18.69	18.76	18.64	18.67
2225	NYSE	BIT	Thu, Dec 23, 2021	18.49	18.80	18.47	18.72
2224	NYSE	BIT	Wed, Dec 22, 2021	18.55	18.70	18.45	18.47
2223	NYSE	BIT	Tue, Dec 21, 2021	18.33	18.54	18.33	18.51
2222	NYSE	BIT	Mon, Dec 20, 2021	18.27	18.48	18.22	18.31
2221	NYSE	BIT	Fri, Dec 17, 2021	18.24	18.44	18.20	18.41
2220	NYSE	BIT	Thu, Dec 16, 2021	18.18	18.29	18.10	18.26
2219	NYSE	BIT	Wed, Dec 15, 2021	18.12	18.26	18.04	18.22
2218	NYSE	BIT	Tue, Dec 14, 2021	18.10	18.27	18.02	18.20
2217	NYSE	BIT	Mon, Dec 13, 2021	18.48	18.48	18.26	18.14
2216	NYSE	BIT	Fri, Dec 10, 2021	18.48	18.60	18.27	18.55
2215	NYSE	BIT	Thu, Dec 9, 2021	18.42	18.54	18.39	18.47
2214	NYSE	BIT	Wed, Dec 8, 2021	18.25	18.48	18.25	18.42
2213	NYSE	BIT	Tue, Dec 7, 2021	18.19	18.39	18.19	18.24
2212	NYSE	BIT	Mon, Dec 6, 2021	18.13	18.26	18.09	18.23
2211	NYSE	BIT	Fri, Dec 3, 2021	18.07	18.16	17.95	18.14
2210	NYSE	BIT	Thu, Dec 2, 2021	17.95	18.12	17.90	18.10
2209	NYSE	BIT	Wed, Dec 1, 2021	18.17	18.17	17.78	17.96
2208	NYSE	BIT	Tue, Nov 30, 2021	18.26	18.29	18.10	18.15
2207	NYSE	BIT	Mon, Nov 29, 2021	18.22	18.28	18.15	18.19
2206	NYSE	BIT	Fri, Nov 26, 2021	18.22	18.32	18.20	18.24
2205	NYSE	BIT	Wed, Nov 24, 2021	18.19	18.34	18.17	18.29
2204	NYSE	BIT	Tue, Nov 23, 2021	18.31	18.40	18.21	18.21
2203	NYSE	BIT	Mon, Nov 22, 2021	18.47	18.49	18.32	18.40
2202	NYSE	BIT	Fri, Nov 19, 2021	18.51	18.62	18.51	18.51
2201	NYSE	BIT	Thu, Nov 18, 2021	18.62	18.72	18.55	18.56
2200	NYSE	BIT	Wed, Nov 17, 2021	18.68	18.71	18.59	18.62
2199	NYSE	BIT	Tue, Nov 16, 2021	18.66	18.74	18.60	18.64
2198	NYSE	BIT	Mon, Nov 15, 2021	18.77	18.77	18.68	18.69
2197	NYSE	BIT	Fri, Nov 12, 2021	18.65	18.76	18.62	18.73
2196	NYSE	BIT	Thu, Nov 11, 2021	18.61	18.81	18.61	18.66
2195	NYSE	BIT	Wed, Nov 10, 2021	18.62	18.76	18.60	18.62
2194	NYSE	BIT	Tue, Nov 9, 2021	18.79	18.87	18.70	18.71
2193	NYSE	BIT	Mon, Nov 8, 2021	18.97	18.98	18.79	18.79
2192	NYSE	BIT	Fri, Nov 5, 2021	18.92	19.00	18.90	18.95
2191	NYSE	BIT	Thu, Nov 4, 2021	18.87	18.95	18.87	18.90
2190	NYSE	BIT	Wed, Nov 3, 2021	18.91	18.97	18.85	18.89
2189	NYSE	BIT	Tue, Nov 2, 2021	18.91	18.95	18.80	18.87
2188	NYSE	BIT	Mon, Nov 1, 2021	18.98	19.07	18.81	18.84
2187	NYSE	BIT	Fri, Oct 29, 2021	19.02	19.10	18.89	18.90
2186	NYSE	BIT	Thu, Oct 28, 2021	18.93	19.12	18.76	18.99
2185	NYSE	BIT	Wed, Oct 27, 2021	18.94	19.02	18.85	18.85
2184	NYSE	BIT	Tue, Oct 26, 2021	18.82	18.95	18.80	18.89
2183	NYSE	BIT	Mon, Oct 25, 2021	19.01	19.01	18.78	18.78
2182	NYSE	BIT	Fri, Oct 22, 2021	18.90	18.99	18.90	18.99
2181	NYSE	BIT	Thu, Oct 21, 2021	18.91	18.92	18.82	18.90
2180	NYSE	BIT	Wed, Oct 20, 2021	18.84	18.92	18.80	18.88
2179	NYSE	BIT	Tue, Oct 19, 2021	18.54	18.85	18.51	18.80
2178	NYSE	BIT	Mon, Oct 18, 2021	18.60	18.63	18.45	18.48
2177	NYSE	BIT	Fri, Oct 15, 2021	18.76	18.82	18.60	18.63
2176	NYSE	BIT	Thu, Oct 14, 2021	18.88	18.89	18.78	18.78
2175	NYSE	BIT	Wed, Oct 13, 2021	18.84	19.00	18.84	18.86
2174	NYSE	BIT	Tue, Oct 12, 2021	18.88	18.90	18.78	18.79
2173	NYSE	BIT	Mon, Oct 11, 2021	18.86	19.02	18.84	18.84
2172	NYSE	BIT	Fri, Oct 8, 2021	18.83	18.87	18.79	18.87
2171	NYSE	BIT	Thu, Oct 7, 2021	18.85	18.85	18.71	18.78
2170	NYSE	BIT	Wed, Oct 6, 2021	18.70	18.79	18.70	18.79
2169	NYSE	BIT	Tue, Oct 5, 2021	18.77	18.79	18.71	18.72
2168	NYSE	BIT	Mon, Oct 4, 2021	18.69	18.78	18.64	18.74
2167	NYSE	BIT	Fri, Oct 1, 2021	18.70	18.73	18.60	18.69
2166	NYSE	BIT	Thu, Sep 30, 2021	18.68	18.75	18.59	18.71
2165	NYSE	BIT	Wed, Sep 29, 2021	18.62	18.69	18.52	18.55
2164	NYSE	BIT	Tue, Sep 28, 2021	18.41	18.59	18.37	18.52
2163	NYSE	BIT	Mon, Sep 27, 2021	18.42	18.57	18.33	18.43
2162	NYSE	BIT	Fri, Sep 24, 2021	18.55	18.63	18.43	18.45
2161	NYSE	BIT	Thu, Sep 23, 2021	18.52	18.61	18.51	18.53
2160	NYSE	BIT	Wed, Sep 22, 2021	18.35	18.50	18.35	18.41
2159	NYSE	BIT	Tue, Sep 21, 2021	18.35	18.44	18.32	18.35
2158	NYSE	BIT	Mon, Sep 20, 2021	18.60	18.64	18.28	18.31
2157	NYSE	BIT	Fri, Sep 17, 2021	18.78	18.80	18.67	18.70
2156	NYSE	BIT	Thu, Sep 16, 2021	19.01	19.01	18.73	18.73
2155	NYSE	BIT	Wed, Sep 15, 2021	19.07	19.08	18.97	19.01
2154	NYSE	BIT	Tue, Sep 14, 2021	19.07	19.21	18.98	19.03
2153	NYSE	BIT	Mon, Sep 13, 2021	19.00	19.16	18.96	19.03
2152	NYSE	BIT	Fri, Sep 10, 2021	18.97	19.02	18.88	18.93
2151	NYSE	BIT	Thu, Sep 9, 2021	18.87	18.95	18.84	18.91
2150	NYSE	BIT	Wed, Sep 8, 2021	18.81	18.87	18.76	18.85
2149	NYSE	BIT	Tue, Sep 7, 2021	18.81	18.90	18.73	18.81
2148	NYSE	BIT	Fri, Sep 3, 2021	18.74	18.79	18.67	18.79
2147	NYSE	BIT	Thu, Sep 2, 2021	18.68	18.75	18.60	18.70
2146	NYSE	BIT	Wed, Sep 1, 2021	18.68	18.73	18.66	18.71
2145	NYSE	BIT	Tue, Aug 31, 2021	18.57	18.65	18.53	18.65
2144	NYSE	BIT	Mon, Aug 30, 2021	18.50	18.56	18.49	18.53
2143	NYSE	BIT	Fri, Aug 27, 2021	18.40	18.57	18.40	18.50
2142	NYSE	BIT	Thu, Aug 26, 2021	18.48	18.49	18.40	18.42
2141	NYSE	BIT	Wed, Aug 25, 2021	18.56	18.56	18.45	18.49
2140	NYSE	BIT	Tue, Aug 24, 2021	18.66	18.66	18.53	18.55
2139	NYSE	BIT	Mon, Aug 23, 2021	18.50	18.65	18.50	18.65
2138	NYSE	BIT	Fri, Aug 20, 2021	18.53	18.53	18.40	18.43
2137	NYSE	BIT	Thu, Aug 19, 2021	18.50	18.52	18.45	18.49
2136	NYSE	BIT	Wed, Aug 18, 2021	18.56	18.58	18.52	18.55
2135	NYSE	BIT	Tue, Aug 17, 2021	18.61	18.62	18.53	18.55
2134	NYSE	BIT	Mon, Aug 16, 2021	18.75	18.86	18.52	18.60
2133	NYSE	BIT	Fri, Aug 13, 2021	18.93	18.95	18.74	18.77
2132	NYSE	BIT	Thu, Aug 12, 2021	18.84	19.07	18.78	18.95
2131	NYSE	BIT	Wed, Aug 11, 2021	18.83	18.86	18.78	18.83
2130	NYSE	BIT	Tue, Aug 10, 2021	18.60	18.80	18.60	18.80
2129	NYSE	BIT	Mon, Aug 9, 2021	18.68	18.73	18.59	18.60
2128	NYSE	BIT	Fri, Aug 6, 2021	18.75	18.75	18.65	18.65
2127	NYSE	BIT	Thu, Aug 5, 2021	18.72	18.81	18.68	18.70
2126	NYSE	BIT	Wed, Aug 4, 2021	18.67	18.75	18.65	18.72
2125	NYSE	BIT	Tue, Aug 3, 2021	18.59	18.71	18.48	18.67
2124	NYSE	BIT	Mon, Aug 2, 2021	18.57	18.62	18.50	18.54
2123	NYSE	BIT	Fri, Jul 30, 2021	18.55	18.59	18.46	18.50
2122	NYSE	BIT	Thu, Jul 29, 2021	18.65	18.65	18.48	18.51
2121	NYSE	BIT	Wed, Jul 28, 2021	18.70	18.74	18.54	18.57
2120	NYSE	BIT	Tue, Jul 27, 2021	18.62	18.70	18.57	18.69
2119	NYSE	BIT	Mon, Jul 26, 2021	18.65	18.68	18.59	18.59
2118	NYSE	BIT	Fri, Jul 23, 2021	18.62	18.72	18.59	18.61
2117	NYSE	BIT	Thu, Jul 22, 2021	18.60	18.67	18.50	18.56
2116	NYSE	BIT	Wed, Jul 21, 2021	18.55	18.58	18.48	18.51
2115	NYSE	BIT	Tue, Jul 20, 2021	18.27	18.55	18.27	18.45
2114	NYSE	BIT	Mon, Jul 19, 2021	18.48	18.49	18.27	18.32
2113	NYSE	BIT	Fri, Jul 16, 2021	18.71	18.71	18.50	18.50
2112	NYSE	BIT	Thu, Jul 15, 2021	18.76	18.76	18.69	18.73
2111	NYSE	BIT	Wed, Jul 14, 2021	18.70	18.79	18.69	18.77
2110	NYSE	BIT	Tue, Jul 13, 2021	18.71	18.78	18.68	18.62
2109	NYSE	BIT	Mon, Jul 12, 2021	18.72	18.72	18.66	18.67
2108	NYSE	BIT	Fri, Jul 9, 2021	18.64	18.68	18.63	18.67
2107	NYSE	BIT	Thu, Jul 8, 2021	18.68	18.68	18.63	18.65
2106	NYSE	BIT	Wed, Jul 7, 2021	18.67	18.78	18.67	18.73
2105	NYSE	BIT	Tue, Jul 6, 2021	18.67	18.74	18.59	18.70
2104	NYSE	BIT	Fri, Jul 2, 2021	18.68	18.79	18.62	18.62
2103	NYSE	BIT	Thu, Jul 1, 2021	18.75	18.79	18.66	18.67
2102	NYSE	BIT	Wed, Jun 30, 2021	18.77	18.80	18.66	18.66
2101	NYSE	BIT	Tue, Jun 29, 2021	18.78	18.79	18.71	18.72
2100	NYSE	BIT	Mon, Jun 28, 2021	18.69	18.77	18.69	18.76
2099	NYSE	BIT	Fri, Jun 25, 2021	18.72	18.77	18.62	18.65
2098	NYSE	BIT	Thu, Jun 24, 2021	18.65	18.78	18.65	18.74
2097	NYSE	BIT	Wed, Jun 23, 2021	18.57	18.66	18.56	18.62
2096	NYSE	BIT	Tue, Jun 22, 2021	18.72	18.72	18.56	18.58
2095	NYSE	BIT	Mon, Jun 21, 2021	18.74	18.82	18.64	18.67
2094	NYSE	BIT	Fri, Jun 18, 2021	18.77	18.81	18.69	18.72
2093	NYSE	BIT	Thu, Jun 17, 2021	18.89	18.94	18.69	18.77
2092	NYSE	BIT	Wed, Jun 16, 2021	18.89	18.90	18.87	18.87
2091	NYSE	BIT	Tue, Jun 15, 2021	18.89	18.90	18.84	18.85
2090	NYSE	BIT	Mon, Jun 14, 2021	18.90	18.93	18.85	18.90
2089	NYSE	BIT	Fri, Jun 11, 2021	18.90	18.96	18.84	18.80
2088	NYSE	BIT	Thu, Jun 10, 2021	18.95	19.00	18.83	18.84
2087	NYSE	BIT	Wed, Jun 9, 2021	18.81	18.93	18.81	18.88
2086	NYSE	BIT	Tue, Jun 8, 2021	18.90	18.95	18.78	18.83
2085	NYSE	BIT	Mon, Jun 7, 2021	18.93	18.94	18.89	18.91
2084	NYSE	BIT	Fri, Jun 4, 2021	18.70	18.91	18.70	18.89
2083	NYSE	BIT	Thu, Jun 3, 2021	18.80	18.84	18.48	18.70
2082	NYSE	BIT	Wed, Jun 2, 2021	18.86	18.96	18.84	18.85
2081	NYSE	BIT	Tue, Jun 1, 2021	18.88	18.97	18.86	18.88
2080	NYSE	BIT	Fri, May 28, 2021	18.72	18.87	18.71	18.87
2079	NYSE	BIT	Thu, May 27, 2021	18.56	18.69	18.55	18.68
2078	NYSE	BIT	Wed, May 26, 2021	18.75	18.80	18.52	18.54
2077	NYSE	BIT	Tue, May 25, 2021	18.76	18.79	18.69	18.73
2076	NYSE	BIT	Mon, May 24, 2021	18.68	18.71	18.64	18.70
2075	NYSE	BIT	Fri, May 21, 2021	18.59	18.67	18.59	18.62
2074	NYSE	BIT	Thu, May 20, 2021	18.40	18.62	18.38	18.57
2073	NYSE	BIT	Wed, May 19, 2021	18.27	18.39	18.24	18.35
2072	NYSE	BIT	Tue, May 18, 2021	18.29	18.32	18.22	18.30
2071	NYSE	BIT	Mon, May 17, 2021	18.34	18.37	18.24	18.26
2070	NYSE	BIT	Fri, May 14, 2021	18.30	18.41	18.27	18.34
2069	NYSE	BIT	Thu, May 13, 2021	18.40	18.50	18.21	18.27
2068	NYSE	BIT	Wed, May 12, 2021	18.78	18.82	18.43	18.35
2067	NYSE	BIT	Tue, May 11, 2021	18.61	18.83	18.50	18.83
2066	NYSE	BIT	Mon, May 10, 2021	18.69	18.78	18.55	18.62
2065	NYSE	BIT	Fri, May 7, 2021	18.78	18.85	18.65	18.69
2064	NYSE	BIT	Thu, May 6, 2021	18.72	18.76	18.66	18.76
2063	NYSE	BIT	Wed, May 5, 2021	18.75	18.75	18.62	18.65
2062	NYSE	BIT	Tue, May 4, 2021	18.65	18.82	18.59	18.70
2061	NYSE	BIT	Mon, May 3, 2021	18.61	18.66	18.55	18.65
2060	NYSE	BIT	Fri, Apr 30, 2021	18.54	18.64	18.51	18.55
2059	NYSE	BIT	Thu, Apr 29, 2021	18.60	18.60	18.40	18.49
2058	NYSE	BIT	Wed, Apr 28, 2021	18.59	18.65	18.51	18.54
2057	NYSE	BIT	Tue, Apr 27, 2021	18.49	18.60	18.45	18.54
2056	NYSE	BIT	Mon, Apr 26, 2021	18.45	18.48	18.38	18.45
2055	NYSE	BIT	Fri, Apr 23, 2021	18.39	18.49	18.37	18.40
2054	NYSE	BIT	Thu, Apr 22, 2021	18.46	18.46	18.33	18.36
2053	NYSE	BIT	Wed, Apr 21, 2021	18.37	18.43	18.33	18.39
2052	NYSE	BIT	Tue, Apr 20, 2021	18.38	18.42	18.32	18.34
2051	NYSE	BIT	Mon, Apr 19, 2021	18.30	18.39	18.29	18.37
2050	NYSE	BIT	Fri, Apr 16, 2021	18.28	18.35	18.25	18.26
2049	NYSE	BIT	Thu, Apr 15, 2021	18.34	18.36	18.26	18.31
2048	NYSE	BIT	Wed, Apr 14, 2021	18.38	18.43	18.20	18.22
2047	NYSE	BIT	Tue, Apr 13, 2021	18.42	18.53	18.40	18.31
2046	NYSE	BIT	Mon, Apr 12, 2021	18.35	18.45	18.35	18.40
2045	NYSE	BIT	Fri, Apr 9, 2021	18.36	18.41	18.26	18.33
2044	NYSE	BIT	Thu, Apr 8, 2021	18.35	18.50	18.24	18.28
2043	NYSE	BIT	Wed, Apr 7, 2021	18.30	18.45	18.27	18.35
2042	NYSE	BIT	Tue, Apr 6, 2021	18.17	18.28	18.14	18.28
2041	NYSE	BIT	Mon, Apr 5, 2021	18.19	18.25	18.14	18.17
2040	NYSE	BIT	Thu, Apr 1, 2021	18.05	18.18	18.05	18.16
2039	NYSE	BIT	Wed, Mar 31, 2021	17.90	18.03	17.85	18.02
2038	NYSE	BIT	Tue, Mar 30, 2021	17.79	17.88	17.79	17.85
2037	NYSE	BIT	Mon, Mar 29, 2021	18.00	18.11	17.75	17.80
2036	NYSE	BIT	Fri, Mar 26, 2021	18.12	18.21	17.95	17.99
2035	NYSE	BIT	Thu, Mar 25, 2021	18.10	18.18	17.99	18.14
2034	NYSE	BIT	Wed, Mar 24, 2021	18.02	18.16	18.00	18.14
2033	NYSE	BIT	Tue, Mar 23, 2021	17.93	18.00	17.91	17.99
2032	NYSE	BIT	Mon, Mar 22, 2021	17.85	17.91	17.83	17.91
2031	NYSE	BIT	Fri, Mar 19, 2021	17.85	17.89	17.80	17.81
2030	NYSE	BIT	Thu, Mar 18, 2021	17.86	17.90	17.81	17.83
2029	NYSE	BIT	Wed, Mar 17, 2021	17.88	17.95	17.84	17.87
2028	NYSE	BIT	Tue, Mar 16, 2021	18.01	18.04	17.82	17.86
2027	NYSE	BIT	Mon, Mar 15, 2021	17.92	18.02	17.86	17.95
2026	NYSE	BIT	Fri, Mar 12, 2021	17.92	17.93	17.86	17.88
2025	NYSE	BIT	Thu, Mar 11, 2021	18.02	18.06	17.96	17.91
2024	NYSE	BIT	Wed, Mar 10, 2021	18.01	18.04	17.93	17.93
2023	NYSE	BIT	Tue, Mar 9, 2021	17.94	18.01	17.83	17.95
2022	NYSE	BIT	Mon, Mar 8, 2021	17.81	17.91	17.76	17.86
2021	NYSE	BIT	Fri, Mar 5, 2021	17.85	17.89	17.60	17.77
2020	NYSE	BIT	Thu, Mar 4, 2021	17.87	17.97	17.75	17.79
2019	NYSE	BIT	Wed, Mar 3, 2021	17.83	17.93	17.76	17.93
2018	NYSE	BIT	Tue, Mar 2, 2021	17.65	17.87	17.65	17.79
2017	NYSE	BIT	Mon, Mar 1, 2021	17.70	17.79	17.59	17.70
2016	NYSE	BIT	Fri, Feb 26, 2021	17.60	17.67	17.43	17.57
2015	NYSE	BIT	Thu, Feb 25, 2021	17.68	17.76	17.43	17.46
2014	NYSE	BIT	Wed, Feb 24, 2021	17.50	17.72	17.49	17.64
2013	NYSE	BIT	Tue, Feb 23, 2021	17.68	17.68	17.38	17.60
2012	NYSE	BIT	Mon, Feb 22, 2021	17.67	17.75	17.54	17.71
2011	NYSE	BIT	Fri, Feb 19, 2021	17.81	17.81	17.62	17.67
2010	NYSE	BIT	Thu, Feb 18, 2021	17.74	17.81	17.68	17.75
2009	NYSE	BIT	Wed, Feb 17, 2021	17.82	17.91	17.74	17.78
2008	NYSE	BIT	Tue, Feb 16, 2021	17.86	17.89	17.66	17.86
2007	NYSE	BIT	Fri, Feb 12, 2021	17.75	17.86	17.72	17.75
2006	NYSE	BIT	Thu, Feb 11, 2021	17.87	17.88	17.80	17.74
2005	NYSE	BIT	Wed, Feb 10, 2021	17.80	17.87	17.75	17.85
2004	NYSE	BIT	Tue, Feb 9, 2021	17.79	17.83	17.71	17.75
2003	NYSE	BIT	Mon, Feb 8, 2021	17.65	17.74	17.62	17.73
2002	NYSE	BIT	Fri, Feb 5, 2021	17.59	17.68	17.58	17.63
2001	NYSE	BIT	Thu, Feb 4, 2021	17.63	17.65	17.55	17.57
2000	NYSE	BIT	Wed, Feb 3, 2021	17.61	17.62	17.50	17.59
1999	NYSE	BIT	Tue, Feb 2, 2021	17.28	17.62	17.28	17.54
1998	NYSE	BIT	Mon, Feb 1, 2021	17.28	17.35	17.20	17.26
1997	NYSE	BIT	Fri, Jan 29, 2021	17.05	17.50	17.05	17.23
1996	NYSE	BIT	Thu, Jan 28, 2021	16.98	17.15	16.96	17.11
1995	NYSE	BIT	Wed, Jan 27, 2021	16.96	17.13	16.75	17.05
1994	NYSE	BIT	Tue, Jan 26, 2021	17.18	17.20	17.04	17.07
1993	NYSE	BIT	Mon, Jan 25, 2021	17.40	17.41	17.12	17.18
1992	NYSE	BIT	Fri, Jan 22, 2021	17.40	17.50	17.38	17.42
1991	NYSE	BIT	Thu, Jan 21, 2021	17.46	17.48	17.35	17.43
1990	NYSE	BIT	Wed, Jan 20, 2021	17.45	17.50	17.43	17.46
1989	NYSE	BIT	Tue, Jan 19, 2021	17.30	17.44	17.30	17.42
1988	NYSE	BIT	Fri, Jan 15, 2021	17.29	17.30	17.19	17.21
1987	NYSE	BIT	Thu, Jan 14, 2021	17.23	17.31	17.23	17.27
1986	NYSE	BIT	Wed, Jan 13, 2021	17.16	17.25	17.16	17.21
1985	NYSE	BIT	Tue, Jan 12, 2021	17.28	17.37	17.11	17.16
1984	NYSE	BIT	Mon, Jan 11, 2021	17.30	17.40	17.25	17.30
1983	NYSE	BIT	Fri, Jan 8, 2021	17.30	17.40	17.23	17.30
1982	NYSE	BIT	Thu, Jan 7, 2021	17.25	17.30	17.14	17.23
1981	NYSE	BIT	Wed, Jan 6, 2021	17.02	17.20	16.99	17.14
1980	NYSE	BIT	Tue, Jan 5, 2021	17.09	17.15	17.04	17.11
1979	NYSE	BIT	Mon, Jan 4, 2021	17.52	17.54	16.81	17.05
1978	NYSE	BIT	Thu, Dec 31, 2020	17.30	17.54	17.25	17.54
1977	NYSE	BIT	Wed, Dec 30, 2020	17.20	17.30	17.16	17.27
1976	NYSE	BIT	Tue, Dec 29, 2020	17.24	17.28	17.21	17.14
1975	NYSE	BIT	Mon, Dec 28, 2020	17.09	17.21	17.09	17.21
1974	NYSE	BIT	Thu, Dec 24, 2020	16.93	17.09	16.93	17.05
1973	NYSE	BIT	Wed, Dec 23, 2020	16.96	17.03	16.90	16.90
1972	NYSE	BIT	Tue, Dec 22, 2020	17.02	17.06	16.91	16.95
1971	NYSE	BIT	Mon, Dec 21, 2020	16.99	17.03	16.95	17.00
1970	NYSE	BIT	Fri, Dec 18, 2020	17.07	17.07	16.97	17.02
1969	NYSE	BIT	Thu, Dec 17, 2020	17.00	17.04	16.96	17.02
1968	NYSE	BIT	Wed, Dec 16, 2020	17.08	17.11	16.96	16.99
1967	NYSE	BIT	Tue, Dec 15, 2020	17.03	17.15	16.98	17.11
1966	NYSE	BIT	Mon, Dec 14, 2020	17.07	17.09	16.99	17.01
1965	NYSE	BIT	Fri, Dec 11, 2020	17.18	17.21	17.07	17.02
1964	NYSE	BIT	Thu, Dec 10, 2020	17.16	17.21	17.10	17.18
1963	NYSE	BIT	Wed, Dec 9, 2020	17.13	17.16	17.10	17.15
1962	NYSE	BIT	Tue, Dec 8, 2020	17.14	17.15	17.09	17.13
1961	NYSE	BIT	Mon, Dec 7, 2020	17.18	17.19	17.06	17.12
1960	NYSE	BIT	Fri, Dec 4, 2020	17.18	17.20	17.12	17.19
1959	NYSE	BIT	Thu, Dec 3, 2020	17.10	17.16	17.05	17.16
1958	NYSE	BIT	Wed, Dec 2, 2020	16.88	17.10	16.88	17.10
1957	NYSE	BIT	Tue, Dec 1, 2020	16.94	17.04	16.90	16.92
1956	NYSE	BIT	Mon, Nov 30, 2020	16.88	16.94	16.78	16.94
1955	NYSE	BIT	Fri, Nov 27, 2020	16.80	16.86	16.79	16.82
1954	NYSE	BIT	Wed, Nov 25, 2020	16.72	16.79	16.65	16.79
1953	NYSE	BIT	Tue, Nov 24, 2020	16.52	16.71	16.48	16.69
1952	NYSE	BIT	Mon, Nov 23, 2020	16.42	16.47	16.40	16.44
1951	NYSE	BIT	Fri, Nov 20, 2020	16.42	16.45	16.39	16.41
1950	NYSE	BIT	Thu, Nov 19, 2020	16.48	16.49	16.38	16.40
1949	NYSE	BIT	Wed, Nov 18, 2020	16.45	16.50	16.42	16.48
1948	NYSE	BIT	Tue, Nov 17, 2020	16.39	16.45	16.39	16.45
1947	NYSE	BIT	Mon, Nov 16, 2020	16.34	16.43	16.30	16.41
1946	NYSE	BIT	Fri, Nov 13, 2020	16.33	16.39	16.23	16.34
1945	NYSE	BIT	Thu, Nov 12, 2020	16.61	16.61	16.42	16.32
1944	NYSE	BIT	Wed, Nov 11, 2020	16.51	16.56	16.46	16.56
1943	NYSE	BIT	Tue, Nov 10, 2020	16.37	16.52	16.37	16.45
1942	NYSE	BIT	Mon, Nov 9, 2020	16.30	16.38	16.22	16.34
1941	NYSE	BIT	Fri, Nov 6, 2020	16.20	16.24	16.09	16.18
1940	NYSE	BIT	Thu, Nov 5, 2020	16.06	16.23	16.00	16.17
1939	NYSE	BIT	Wed, Nov 4, 2020	15.77	16.00	15.77	16.00
1938	NYSE	BIT	Tue, Nov 3, 2020	15.80	15.83	15.72	15.77
1937	NYSE	BIT	Mon, Nov 2, 2020	15.75	15.85	15.73	15.75
1936	NYSE	BIT	Fri, Oct 30, 2020	15.69	15.71	15.60	15.65
1935	NYSE	BIT	Thu, Oct 29, 2020	15.61	15.72	15.60	15.65
1934	NYSE	BIT	Wed, Oct 28, 2020	15.78	15.79	15.62	15.66
1933	NYSE	BIT	Tue, Oct 27, 2020	15.88	15.91	15.82	15.83
1932	NYSE	BIT	Mon, Oct 26, 2020	15.86	15.90	15.81	15.85
1931	NYSE	BIT	Fri, Oct 23, 2020	16.03	16.03	15.95	15.96
1930	NYSE	BIT	Thu, Oct 22, 2020	15.92	15.97	15.90	15.93
1929	NYSE	BIT	Wed, Oct 21, 2020	15.98	16.00	15.90	15.98
1928	NYSE	BIT	Tue, Oct 20, 2020	15.86	15.99	15.86	15.97
1927	NYSE	BIT	Mon, Oct 19, 2020	15.88	15.94	15.86	15.86
1926	NYSE	BIT	Fri, Oct 16, 2020	16.00	16.07	15.90	15.90
1925	NYSE	BIT	Thu, Oct 15, 2020	15.94	16.05	15.94	16.00
1924	NYSE	BIT	Wed, Oct 14, 2020	16.17	16.21	16.07	16.12
1923	NYSE	BIT	Tue, Oct 13, 2020	16.20	16.31	16.19	16.16
1922	NYSE	BIT	Mon, Oct 12, 2020	16.13	16.27	16.13	16.24
1921	NYSE	BIT	Fri, Oct 9, 2020	16.15	16.22	16.10	16.15
1920	NYSE	BIT	Thu, Oct 8, 2020	16.13	16.21	16.08	16.11
1919	NYSE	BIT	Wed, Oct 7, 2020	16.10	16.23	16.04	16.04
1918	NYSE	BIT	Tue, Oct 6, 2020	15.90	16.08	15.88	16.02
1917	NYSE	BIT	Mon, Oct 5, 2020	15.77	15.90	15.77	15.86
1916	NYSE	BIT	Fri, Oct 2, 2020	15.80	15.85	15.74	15.75
1915	NYSE	BIT	Thu, Oct 1, 2020	15.80	15.87	15.80	15.81
1914	NYSE	BIT	Wed, Sep 30, 2020	15.77	15.84	15.75	15.78
1913	NYSE	BIT	Tue, Sep 29, 2020	15.70	15.77	15.69	15.75
1912	NYSE	BIT	Mon, Sep 28, 2020	15.64	15.72	15.64	15.69
1911	NYSE	BIT	Fri, Sep 25, 2020	15.61	15.68	15.54	15.62
1910	NYSE	BIT	Thu, Sep 24, 2020	15.68	15.73	15.63	15.66
1909	NYSE	BIT	Wed, Sep 23, 2020	15.91	15.97	15.67	15.72
1908	NYSE	BIT	Tue, Sep 22, 2020	15.89	15.99	15.89	15.90
1907	NYSE	BIT	Mon, Sep 21, 2020	15.91	16.02	15.86	15.90
1906	NYSE	BIT	Fri, Sep 18, 2020	16.06	16.11	16.02	16.04
1905	NYSE	BIT	Thu, Sep 17, 2020	16.00	16.08	15.90	16.05
1904	NYSE	BIT	Wed, Sep 16, 2020	16.11	16.12	16.02	16.04
1903	NYSE	BIT	Tue, Sep 15, 2020	16.08	16.13	16.05	16.09
1902	NYSE	BIT	Mon, Sep 14, 2020	16.27	16.27	16.05	16.08
1901	NYSE	BIT	Fri, Sep 11, 2020	16.24	16.32	16.24	16.19
1900	NYSE	BIT	Thu, Sep 10, 2020	16.21	16.30	16.21	16.26
1899	NYSE	BIT	Wed, Sep 9, 2020	16.22	16.29	16.13	16.19
1898	NYSE	BIT	Tue, Sep 8, 2020	16.05	16.15	15.96	16.15
1897	NYSE	BIT	Fri, Sep 4, 2020	16.19	16.23	16.02	16.08
1896	NYSE	BIT	Thu, Sep 3, 2020	16.31	16.34	16.10	16.19
1895	NYSE	BIT	Wed, Sep 2, 2020	16.24	16.38	16.21	16.29
1894	NYSE	BIT	Tue, Sep 1, 2020	16.03	16.25	16.02	16.24
1893	NYSE	BIT	Mon, Aug 31, 2020	16.05	16.07	16.00	16.05
1892	NYSE	BIT	Fri, Aug 28, 2020	15.98	16.06	15.95	16.06
1891	NYSE	BIT	Thu, Aug 27, 2020	16.05	16.12	15.97	16.00
1890	NYSE	BIT	Wed, Aug 26, 2020	16.15	16.19	16.01	16.03
1889	NYSE	BIT	Tue, Aug 25, 2020	16.09	16.25	16.05	16.09
1888	NYSE	BIT	Mon, Aug 24, 2020	16.15	16.30	16.06	16.08
1887	NYSE	BIT	Fri, Aug 21, 2020	16.15	16.15	16.02	16.11
1886	NYSE	BIT	Thu, Aug 20, 2020	16.23	16.27	16.12	16.12
1885	NYSE	BIT	Wed, Aug 19, 2020	16.15	16.25	16.15	16.25
1884	NYSE	BIT	Tue, Aug 18, 2020	16.17	16.20	16.10	16.11
1883	NYSE	BIT	Mon, Aug 17, 2020	16.20	16.25	16.14	16.22
1882	NYSE	BIT	Fri, Aug 14, 2020	16.17	16.19	16.10	16.17
1881	NYSE	BIT	Thu, Aug 13, 2020	16.00	16.16	15.99	16.16
1880	NYSE	BIT	Wed, Aug 12, 2020	15.97	16.15	15.97	16.02
1879	NYSE	BIT	Tue, Aug 11, 2020	15.78	15.96	15.74	15.77
1878	NYSE	BIT	Mon, Aug 10, 2020	15.63	15.73	15.61	15.73
1877	NYSE	BIT	Fri, Aug 7, 2020	15.50	15.60	15.46	15.57
1876	NYSE	BIT	Thu, Aug 6, 2020	15.39	15.55	15.35	15.51
1875	NYSE	BIT	Wed, Aug 5, 2020	15.35	15.42	15.34	15.37
1874	NYSE	BIT	Tue, Aug 4, 2020	15.24	15.34	15.20	15.30
1873	NYSE	BIT	Mon, Aug 3, 2020	15.19	15.25	15.15	15.19
1872	NYSE	BIT	Fri, Jul 31, 2020	15.24	15.24	15.14	15.17
1871	NYSE	BIT	Thu, Jul 30, 2020	15.18	15.25	15.13	15.16
1870	NYSE	BIT	Wed, Jul 29, 2020	15.08	15.24	15.03	15.21
1869	NYSE	BIT	Tue, Jul 28, 2020	15.05	15.08	15.03	15.03
1868	NYSE	BIT	Mon, Jul 27, 2020	15.02	15.10	15.01	15.04
1867	NYSE	BIT	Fri, Jul 24, 2020	15.00	15.09	14.99	15.03
1866	NYSE	BIT	Thu, Jul 23, 2020	15.09	15.13	15.00	15.00
1865	NYSE	BIT	Wed, Jul 22, 2020	15.12	15.18	15.01	15.12
1864	NYSE	BIT	Tue, Jul 21, 2020	15.07	15.14	15.02	15.07
1863	NYSE	BIT	Mon, Jul 20, 2020	15.00	15.02	14.94	15.01
1862	NYSE	BIT	Fri, Jul 17, 2020	14.92	14.99	14.90	14.94
1861	NYSE	BIT	Thu, Jul 16, 2020	14.90	14.96	14.87	14.94
1860	NYSE	BIT	Wed, Jul 15, 2020	14.99	14.99	14.84	14.87
1859	NYSE	BIT	Tue, Jul 14, 2020	14.72	14.81	14.68	14.81
1858	NYSE	BIT	Mon, Jul 13, 2020	14.86	14.97	14.82	14.74
1857	NYSE	BIT	Fri, Jul 10, 2020	14.76	14.91	14.76	14.81
1856	NYSE	BIT	Thu, Jul 9, 2020	14.83	14.88	14.64	14.81
1855	NYSE	BIT	Wed, Jul 8, 2020	14.82	14.97	14.81	14.87
1854	NYSE	BIT	Tue, Jul 7, 2020	14.69	14.90	14.69	14.81
1853	NYSE	BIT	Mon, Jul 6, 2020	14.56	14.69	14.41	14.67
1852	NYSE	BIT	Thu, Jul 2, 2020	14.57	14.70	14.51	14.52
1851	NYSE	BIT	Wed, Jul 1, 2020	14.43	14.52	14.40	14.49
1850	NYSE	BIT	Tue, Jun 30, 2020	14.32	14.48	14.27	14.41
1849	NYSE	BIT	Mon, Jun 29, 2020	14.01	14.36	13.81	14.26
1848	NYSE	BIT	Fri, Jun 26, 2020	14.16	14.19	14.03	14.05
1847	NYSE	BIT	Thu, Jun 25, 2020	14.22	14.25	14.15	14.16
1846	NYSE	BIT	Wed, Jun 24, 2020	14.30	14.38	14.18	14.26
1845	NYSE	BIT	Tue, Jun 23, 2020	14.44	14.45	14.38	14.42
1844	NYSE	BIT	Mon, Jun 22, 2020	14.48	14.48	14.33	14.39
1843	NYSE	BIT	Fri, Jun 19, 2020	14.58	14.58	14.45	14.48
1842	NYSE	BIT	Thu, Jun 18, 2020	14.29	14.53	14.29	14.50
1841	NYSE	BIT	Wed, Jun 17, 2020	14.26	14.40	14.23	14.37
1840	NYSE	BIT	Tue, Jun 16, 2020	14.43	14.48	14.20	14.26
1839	NYSE	BIT	Mon, Jun 15, 2020	14.05	14.31	14.02	14.16
1838	NYSE	BIT	Fri, Jun 12, 2020	14.33	14.33	14.05	14.18
1837	NYSE	BIT	Thu, Jun 11, 2020	14.68	14.68	14.10	14.15
1836	NYSE	BIT	Wed, Jun 10, 2020	14.92	14.98	14.76	14.88
1835	NYSE	BIT	Tue, Jun 9, 2020	15.00	15.03	14.77	14.85
1834	NYSE	BIT	Mon, Jun 8, 2020	14.80	15.03	14.72	15.02
1833	NYSE	BIT	Fri, Jun 5, 2020	14.77	14.82	14.62	14.66
1832	NYSE	BIT	Thu, Jun 4, 2020	14.59	14.65	14.50	14.52
1831	NYSE	BIT	Wed, Jun 3, 2020	14.40	14.62	14.40	14.58
1830	NYSE	BIT	Tue, Jun 2, 2020	14.17	14.36	14.16	14.31
1829	NYSE	BIT	Mon, Jun 1, 2020	13.95	14.12	13.94	14.11
1828	NYSE	BIT	Fri, May 29, 2020	14.08	14.14	13.96	14.02
1827	NYSE	BIT	Thu, May 28, 2020	13.83	14.06	13.83	14.06
1826	NYSE	BIT	Wed, May 27, 2020	13.83	13.87	13.69	13.87
1825	NYSE	BIT	Tue, May 26, 2020	13.66	13.80	13.66	13.74
1824	NYSE	BIT	Fri, May 22, 2020	13.49	13.59	13.44	13.56
1823	NYSE	BIT	Thu, May 21, 2020	13.33	13.48	13.33	13.47
1822	NYSE	BIT	Wed, May 20, 2020	13.22	13.38	13.21	13.38
1821	NYSE	BIT	Tue, May 19, 2020	13.16	13.24	13.12	13.18
1820	NYSE	BIT	Mon, May 18, 2020	13.17	13.21	13.12	13.18
1819	NYSE	BIT	Fri, May 15, 2020	12.87	13.04	12.86	12.94
1818	NYSE	BIT	Thu, May 14, 2020	13.02	13.02	12.87	12.96
1817	NYSE	BIT	Wed, May 13, 2020	13.39	13.40	13.18	13.10
1816	NYSE	BIT	Tue, May 12, 2020	13.52	13.54	13.31	13.39
1815	NYSE	BIT	Mon, May 11, 2020	13.48	13.52	13.40	13.41
1814	NYSE	BIT	Fri, May 8, 2020	13.54	13.66	13.39	13.54
1813	NYSE	BIT	Thu, May 7, 2020	13.58	13.66	13.42	13.45
1812	NYSE	BIT	Wed, May 6, 2020	13.43	13.53	13.41	13.46
1811	NYSE	BIT	Tue, May 5, 2020	13.25	13.47	13.21	13.43
1810	NYSE	BIT	Mon, May 4, 2020	13.18	13.20	13.05	13.15
1809	NYSE	BIT	Fri, May 1, 2020	13.32	13.42	13.02	13.21
1808	NYSE	BIT	Thu, Apr 30, 2020	13.39	13.44	13.22	13.43
1807	NYSE	BIT	Wed, Apr 29, 2020	13.13	13.44	13.12	13.27
1806	NYSE	BIT	Tue, Apr 28, 2020	13.21	13.21	12.95	13.02
1805	NYSE	BIT	Mon, Apr 27, 2020	13.14	13.25	12.91	13.07
1804	NYSE	BIT	Fri, Apr 24, 2020	13.21	13.27	13.06	13.10
1803	NYSE	BIT	Thu, Apr 23, 2020	13.17	13.33	13.09	13.09
1802	NYSE	BIT	Wed, Apr 22, 2020	13.10	13.29	13.07	13.14
1801	NYSE	BIT	Tue, Apr 21, 2020	13.17	13.17	12.81	13.06
1800	NYSE	BIT	Mon, Apr 20, 2020	13.04	13.35	13.04	13.26
1799	NYSE	BIT	Fri, Apr 17, 2020	13.40	13.51	13.23	13.33
1798	NYSE	BIT	Thu, Apr 16, 2020	13.68	13.68	12.97	13.18
1797	NYSE	BIT	Wed, Apr 15, 2020	13.68	13.71	13.38	13.70
1796	NYSE	BIT	Tue, Apr 14, 2020	13.67	13.84	13.46	13.81
1795	NYSE	BIT	Mon, Apr 13, 2020	13.87	13.90	13.31	13.39
1794	NYSE	BIT	Thu, Apr 9, 2020	13.15	13.95	13.15	13.75
1793	NYSE	BIT	Wed, Apr 8, 2020	12.60	13.09	12.58	13.02
1792	NYSE	BIT	Tue, Apr 7, 2020	11.92	12.57	11.92	12.54
1791	NYSE	BIT	Mon, Apr 6, 2020	11.43	11.88	11.43	11.75
1790	NYSE	BIT	Fri, Apr 3, 2020	11.65	11.75	11.18	11.25
1789	NYSE	BIT	Thu, Apr 2, 2020	11.48	11.82	11.42	11.76
1788	NYSE	BIT	Wed, Apr 1, 2020	11.77	11.85	11.42	11.71
1787	NYSE	BIT	Tue, Mar 31, 2020	11.71	12.22	11.68	12.07
1786	NYSE	BIT	Mon, Mar 30, 2020	11.40	11.89	11.34	11.83
1785	NYSE	BIT	Fri, Mar 27, 2020	11.45	11.61	11.19	11.61
1784	NYSE	BIT	Thu, Mar 26, 2020	11.25	11.65	11.20	11.65
1783	NYSE	BIT	Wed, Mar 25, 2020	10.55	11.47	10.03	11.16
1782	NYSE	BIT	Tue, Mar 24, 2020	9.80	10.46	9.75	10.27
1781	NYSE	BIT	Mon, Mar 23, 2020	10.10	10.86	9.11	9.47
1780	NYSE	BIT	Fri, Mar 20, 2020	10.09	11.13	10.09	10.99
1779	NYSE	BIT	Thu, Mar 19, 2020	9.34	9.99	8.41	9.90
1778	NYSE	BIT	Wed, Mar 18, 2020	10.91	11.67	9.01	9.41
1777	NYSE	BIT	Tue, Mar 17, 2020	11.96	12.09	11.56	11.82
1776	NYSE	BIT	Mon, Mar 16, 2020	11.80	12.35	11.56	12.04
1775	NYSE	BIT	Fri, Mar 13, 2020	13.32	13.53	12.45	13.29
1774	NYSE	BIT	Thu, Mar 12, 2020	11.60	13.21	11.60	12.79
1773	NYSE	BIT	Wed, Mar 11, 2020	14.76	14.83	14.09	14.27
1772	NYSE	BIT	Tue, Mar 10, 2020	15.10	15.20	14.75	14.89
1771	NYSE	BIT	Mon, Mar 9, 2020	15.25	15.27	14.58	14.89
1770	NYSE	BIT	Fri, Mar 6, 2020	15.82	15.85	15.48	15.69
1769	NYSE	BIT	Thu, Mar 5, 2020	16.08	16.08	15.80	15.96
1768	NYSE	BIT	Wed, Mar 4, 2020	15.95	16.21	15.91	16.17
1767	NYSE	BIT	Tue, Mar 3, 2020	15.76	16.06	15.58	15.83
1766	NYSE	BIT	Mon, Mar 2, 2020	15.65	16.06	15.59	15.69
1765	NYSE	BIT	Fri, Feb 28, 2020	15.72	15.80	15.22	15.54
1764	NYSE	BIT	Thu, Feb 27, 2020	16.08	16.09	15.63	15.89
1763	NYSE	BIT	Wed, Feb 26, 2020	15.98	16.36	15.98	16.27
1762	NYSE	BIT	Tue, Feb 25, 2020	16.50	16.53	15.90	15.92
1761	NYSE	BIT	Mon, Feb 24, 2020	16.68	16.71	16.41	16.45
1760	NYSE	BIT	Fri, Feb 21, 2020	16.81	16.81	16.71	16.75
1759	NYSE	BIT	Thu, Feb 20, 2020	16.81	16.83	16.74	16.79
1758	NYSE	BIT	Wed, Feb 19, 2020	16.78	16.83	16.78	16.81
1757	NYSE	BIT	Tue, Feb 18, 2020	16.76	16.82	16.76	16.77
1756	NYSE	BIT	Fri, Feb 14, 2020	16.73	16.77	16.69	16.75
1755	NYSE	BIT	Thu, Feb 13, 2020	16.72	16.77	16.62	16.69
1754	NYSE	BIT	Wed, Feb 12, 2020	16.80	16.86	16.73	16.71
1753	NYSE	BIT	Tue, Feb 11, 2020	16.74	16.84	16.73	16.79
1752	NYSE	BIT	Mon, Feb 10, 2020	16.64	16.75	16.64	16.68
1751	NYSE	BIT	Fri, Feb 7, 2020	16.61	16.68	16.58	16.62
1750	NYSE	BIT	Thu, Feb 6, 2020	16.63	16.64	16.58	16.61
1749	NYSE	BIT	Wed, Feb 5, 2020	16.50	16.56	16.48	16.55
1748	NYSE	BIT	Tue, Feb 4, 2020	16.45	16.48	16.42	16.46
1747	NYSE	BIT	Mon, Feb 3, 2020	16.27	16.39	16.27	16.39
1746	NYSE	BIT	Fri, Jan 31, 2020	16.32	16.37	16.19	16.19
1745	NYSE	BIT	Thu, Jan 30, 2020	16.30	16.35	16.29	16.34
1744	NYSE	BIT	Wed, Jan 29, 2020	16.21	16.34	16.21	16.30
1743	NYSE	BIT	Tue, Jan 28, 2020	16.12	16.22	16.11	16.20
1742	NYSE	BIT	Mon, Jan 27, 2020	16.20	16.20	16.04	16.13
1741	NYSE	BIT	Fri, Jan 24, 2020	16.52	16.53	16.28	16.30
1740	NYSE	BIT	Thu, Jan 23, 2020	16.41	16.48	16.39	16.48
1739	NYSE	BIT	Wed, Jan 22, 2020	16.42	16.45	16.36	16.43
1738	NYSE	BIT	Tue, Jan 21, 2020	16.40	16.42	16.34	16.35
1737	NYSE	BIT	Fri, Jan 17, 2020	16.33	16.43	16.32	16.40
1736	NYSE	BIT	Thu, Jan 16, 2020	16.25	16.33	16.22	16.30
1735	NYSE	BIT	Wed, Jan 15, 2020	16.24	16.33	16.16	16.20
1734	NYSE	BIT	Tue, Jan 14, 2020	16.20	16.29	16.15	16.23
1733	NYSE	BIT	Mon, Jan 13, 2020	16.36	16.41	16.16	16.18
1732	NYSE	BIT	Fri, Jan 10, 2020	16.37	16.43	16.31	16.34
1731	NYSE	BIT	Thu, Jan 9, 2020	16.34	16.38	16.27	16.32
1730	NYSE	BIT	Wed, Jan 8, 2020	16.13	16.34	16.13	16.30
1729	NYSE	BIT	Tue, Jan 7, 2020	16.06	16.16	16.05	16.12
1728	NYSE	BIT	Mon, Jan 6, 2020	16.15	16.16	16.01	16.04
1727	NYSE	BIT	Fri, Jan 3, 2020	16.22	16.24	16.06	16.16
1726	NYSE	BIT	Thu, Jan 2, 2020	16.05	16.35	16.00	16.22
1725	NYSE	BIT	Tue, Dec 31, 2019	15.92	16.16	15.83	16.16
1724	NYSE	BIT	Mon, Dec 30, 2019	16.00	16.03	15.81	15.94
1723	NYSE	BIT	Fri, Dec 27, 2019	16.25	16.25	16.06	16.12
1722	NYSE	BIT	Thu, Dec 26, 2019	16.30	16.41	16.27	16.30
1721	NYSE	BIT	Tue, Dec 24, 2019	16.38	16.50	16.28	16.28
1720	NYSE	BIT	Mon, Dec 23, 2019	16.43	16.49	16.38	16.38
1719	NYSE	BIT	Fri, Dec 20, 2019	16.42	16.50	16.42	16.43
1718	NYSE	BIT	Thu, Dec 19, 2019	16.58	16.59	16.40	16.46
1717	NYSE	BIT	Wed, Dec 18, 2019	16.67	16.76	16.65	16.69
1716	NYSE	BIT	Tue, Dec 17, 2019	16.71	16.79	16.65	16.70
1715	NYSE	BIT	Mon, Dec 16, 2019	16.78	16.79	16.70	16.71
1714	NYSE	BIT	Fri, Dec 13, 2019	16.79	16.81	16.70	16.79
1713	NYSE	BIT	Thu, Dec 12, 2019	16.82	16.92	16.82	16.75
1712	NYSE	BIT	Wed, Dec 11, 2019	16.94	16.96	16.70	16.81
1711	NYSE	BIT	Tue, Dec 10, 2019	17.13	17.14	17.02	17.07
1710	NYSE	BIT	Mon, Dec 9, 2019	17.16	17.17	17.12	17.14
1709	NYSE	BIT	Fri, Dec 6, 2019	17.17	17.22	17.14	17.15
1708	NYSE	BIT	Thu, Dec 5, 2019	17.15	17.20	17.15	17.17
1707	NYSE	BIT	Wed, Dec 4, 2019	17.13	17.18	17.13	17.16
1706	NYSE	BIT	Tue, Dec 3, 2019	17.16	17.19	17.13	17.13
1705	NYSE	BIT	Mon, Dec 2, 2019	17.16	17.21	17.13	17.21
1704	NYSE	BIT	Fri, Nov 29, 2019	17.16	17.21	17.16	17.16
1703	NYSE	BIT	Wed, Nov 27, 2019	17.18	17.18	17.15	17.15
1702	NYSE	BIT	Tue, Nov 26, 2019	17.17	17.19	17.13	17.18
1701	NYSE	BIT	Mon, Nov 25, 2019	17.18	17.21	17.17	17.18
1700	NYSE	BIT	Fri, Nov 22, 2019	17.14	17.21	17.14	17.16
1699	NYSE	BIT	Thu, Nov 21, 2019	17.13	17.19	17.13	17.13
1698	NYSE	BIT	Wed, Nov 20, 2019	17.16	17.21	17.15	17.15
1697	NYSE	BIT	Tue, Nov 19, 2019	17.16	17.20	17.16	17.17
1696	NYSE	BIT	Mon, Nov 18, 2019	17.19	17.20	17.15	17.16
1695	NYSE	BIT	Fri, Nov 15, 2019	17.18	17.21	17.17	17.19
1694	NYSE	BIT	Thu, Nov 14, 2019	17.20	17.20	17.13	17.16
1693	NYSE	BIT	Wed, Nov 13, 2019	17.22	17.29	17.22	17.17
1692	NYSE	BIT	Tue, Nov 12, 2019	17.20	17.25	17.19	17.24
1691	NYSE	BIT	Mon, Nov 11, 2019	17.17	17.25	17.17	17.22
1690	NYSE	BIT	Fri, Nov 8, 2019	17.10	17.17	17.09	17.17
1689	NYSE	BIT	Thu, Nov 7, 2019	17.15	17.17	17.07	17.13
1688	NYSE	BIT	Wed, Nov 6, 2019	17.14	17.16	17.10	17.16
1687	NYSE	BIT	Tue, Nov 5, 2019	17.11	17.13	17.07	17.11
1686	NYSE	BIT	Mon, Nov 4, 2019	17.12	17.17	17.08	17.09
1685	NYSE	BIT	Fri, Nov 1, 2019	17.15	17.22	17.07	17.08
1684	NYSE	BIT	Thu, Oct 31, 2019	17.22	17.25	17.15	17.15
1683	NYSE	BIT	Wed, Oct 30, 2019	17.21	17.27	17.20	17.21
1682	NYSE	BIT	Tue, Oct 29, 2019	17.22	17.25	17.19	17.21
1681	NYSE	BIT	Mon, Oct 28, 2019	17.17	17.25	17.17	17.19
1680	NYSE	BIT	Fri, Oct 25, 2019	17.19	17.23	17.16	17.17
1679	NYSE	BIT	Thu, Oct 24, 2019	17.18	17.25	17.16	17.18
1678	NYSE	BIT	Wed, Oct 23, 2019	17.22	17.22	17.12	17.15
1677	NYSE	BIT	Tue, Oct 22, 2019	17.16	17.19	17.14	17.18
1676	NYSE	BIT	Mon, Oct 21, 2019	17.19	17.21	17.11	17.12
1675	NYSE	BIT	Fri, Oct 18, 2019	17.10	17.17	17.10	17.13
1674	NYSE	BIT	Thu, Oct 17, 2019	17.12	17.17	17.10	17.12
1673	NYSE	BIT	Wed, Oct 16, 2019	17.08	17.11	17.06	17.08
1672	NYSE	BIT	Tue, Oct 15, 2019	17.08	17.21	17.08	17.08
1671	NYSE	BIT	Mon, Oct 14, 2019	17.03	17.13	17.01	17.13
1670	NYSE	BIT	Fri, Oct 11, 2019	17.02	17.13	16.97	16.99
1669	NYSE	BIT	Thu, Oct 10, 2019	17.13	17.17	17.07	16.98
1668	NYSE	BIT	Wed, Oct 9, 2019	17.15	17.19	17.05	17.06
1667	NYSE	BIT	Tue, Oct 8, 2019	17.10	17.15	17.07	17.14
1666	NYSE	BIT	Mon, Oct 7, 2019	17.12	17.15	17.06	17.08
1665	NYSE	BIT	Fri, Oct 4, 2019	17.09	17.18	17.02	17.12
1664	NYSE	BIT	Thu, Oct 3, 2019	17.03	17.13	16.96	17.09
1663	NYSE	BIT	Wed, Oct 2, 2019	17.10	17.21	17.01	17.05
1662	NYSE	BIT	Tue, Oct 1, 2019	17.19	17.21	17.10	17.10
1661	NYSE	BIT	Mon, Sep 30, 2019	17.15	17.23	17.12	17.16
1660	NYSE	BIT	Fri, Sep 27, 2019	17.13	17.17	17.07	17.08
1659	NYSE	BIT	Thu, Sep 26, 2019	17.09	17.16	17.05	17.09
1658	NYSE	BIT	Wed, Sep 25, 2019	17.15	17.17	17.07	17.09
1657	NYSE	BIT	Tue, Sep 24, 2019	17.16	17.21	17.07	17.12
1656	NYSE	BIT	Mon, Sep 23, 2019	17.15	17.19	17.10	17.13
1655	NYSE	BIT	Fri, Sep 20, 2019	17.17	17.20	17.10	17.13
1654	NYSE	BIT	Thu, Sep 19, 2019	17.14	17.23	17.08	17.10
1653	NYSE	BIT	Wed, Sep 18, 2019	17.12	17.18	17.09	17.10
1652	NYSE	BIT	Tue, Sep 17, 2019	17.16	17.21	17.05	17.09
1651	NYSE	BIT	Mon, Sep 16, 2019	17.14	17.23	17.10	17.11
1650	NYSE	BIT	Fri, Sep 13, 2019	17.16	17.20	17.02	17.12
1649	NYSE	BIT	Thu, Sep 12, 2019	17.29	17.30	17.23	17.14
1648	NYSE	BIT	Wed, Sep 11, 2019	17.30	17.32	17.26	17.26
1647	NYSE	BIT	Tue, Sep 10, 2019	17.36	17.36	17.28	17.30
1646	NYSE	BIT	Mon, Sep 9, 2019	17.27	17.38	17.27	17.32
1645	NYSE	BIT	Fri, Sep 6, 2019	17.20	17.37	17.19	17.27
1644	NYSE	BIT	Thu, Sep 5, 2019	17.23	17.37	17.17	17.17
1643	NYSE	BIT	Wed, Sep 4, 2019	17.14	17.24	17.13	17.21
1642	NYSE	BIT	Tue, Sep 3, 2019	16.98	17.10	16.97	17.05
1641	NYSE	BIT	Fri, Aug 30, 2019	17.06	17.12	16.93	16.94
1640	NYSE	BIT	Thu, Aug 29, 2019	17.14	17.16	17.01	17.06
1639	NYSE	BIT	Wed, Aug 28, 2019	17.12	17.14	17.01	17.08
1638	NYSE	BIT	Tue, Aug 27, 2019	17.05	17.16	17.05	17.09
1637	NYSE	BIT	Mon, Aug 26, 2019	17.12	17.12	17.01	17.01
1636	NYSE	BIT	Fri, Aug 23, 2019	17.05	17.11	17.00	17.07
1635	NYSE	BIT	Thu, Aug 22, 2019	17.16	17.21	17.02	17.02
1634	NYSE	BIT	Wed, Aug 21, 2019	17.05	17.14	17.03	17.12
1633	NYSE	BIT	Tue, Aug 20, 2019	16.94	17.06	16.91	17.00
1632	NYSE	BIT	Mon, Aug 19, 2019	16.89	16.96	16.75	16.88
1631	NYSE	BIT	Fri, Aug 16, 2019	16.65	16.80	16.62	16.76
1630	NYSE	BIT	Thu, Aug 15, 2019	16.84	16.87	16.62	16.63
1629	NYSE	BIT	Wed, Aug 14, 2019	16.98	17.03	16.71	16.77
1628	NYSE	BIT	Tue, Aug 13, 2019	17.18	17.23	17.09	17.01
1627	NYSE	BIT	Mon, Aug 12, 2019	17.15	17.30	17.06	17.09
1626	NYSE	BIT	Fri, Aug 9, 2019	17.23	17.25	17.11	17.13
1625	NYSE	BIT	Thu, Aug 8, 2019	17.24	17.33	17.19	17.26
1624	NYSE	BIT	Wed, Aug 7, 2019	17.15	17.33	17.08	17.24
1623	NYSE	BIT	Tue, Aug 6, 2019	17.25	17.35	17.11	17.30
1622	NYSE	BIT	Mon, Aug 5, 2019	17.36	17.40	17.13	17.20
1621	NYSE	BIT	Fri, Aug 2, 2019	17.33	17.48	17.25	17.47
1620	NYSE	BIT	Thu, Aug 1, 2019	17.35	17.39	17.27	17.34
1619	NYSE	BIT	Wed, Jul 31, 2019	17.35	17.41	17.30	17.35
1618	NYSE	BIT	Tue, Jul 30, 2019	17.30	17.33	17.25	17.33
1617	NYSE	BIT	Mon, Jul 29, 2019	17.27	17.35	17.24	17.33
1616	NYSE	BIT	Fri, Jul 26, 2019	17.30	17.34	17.21	17.24
1615	NYSE	BIT	Thu, Jul 25, 2019	17.45	17.49	17.26	17.29
1614	NYSE	BIT	Wed, Jul 24, 2019	17.37	17.58	17.37	17.41
1613	NYSE	BIT	Tue, Jul 23, 2019	17.41	17.41	17.30	17.36
1612	NYSE	BIT	Mon, Jul 22, 2019	17.34	17.39	17.29	17.36
1611	NYSE	BIT	Fri, Jul 19, 2019	17.40	17.40	17.27	17.29
1610	NYSE	BIT	Thu, Jul 18, 2019	17.33	17.39	17.30	17.38
1609	NYSE	BIT	Wed, Jul 17, 2019	17.32	17.38	17.27	17.30
1608	NYSE	BIT	Tue, Jul 16, 2019	17.35	17.35	17.26	17.27
1607	NYSE	BIT	Mon, Jul 15, 2019	17.34	17.38	17.29	17.36
1606	NYSE	BIT	Fri, Jul 12, 2019	17.35	17.35	17.24	17.29
1605	NYSE	BIT	Thu, Jul 11, 2019	17.33	17.50	17.33	17.37
1604	NYSE	BIT	Wed, Jul 10, 2019	17.51	17.51	17.25	17.28
1603	NYSE	BIT	Tue, Jul 9, 2019	17.40	17.47	17.37	17.40
1602	NYSE	BIT	Mon, Jul 8, 2019	17.44	17.45	17.37	17.39
1601	NYSE	BIT	Fri, Jul 5, 2019	17.51	17.63	17.37	17.45
1600	NYSE	BIT	Wed, Jul 3, 2019	17.57	17.67	17.46	17.51
1599	NYSE	BIT	Tue, Jul 2, 2019	17.52	17.57	17.46	17.57
1598	NYSE	BIT	Mon, Jul 1, 2019	17.50	17.53	17.38	17.46
1597	NYSE	BIT	Fri, Jun 28, 2019	17.34	17.46	17.29	17.45
1596	NYSE	BIT	Thu, Jun 27, 2019	17.27	17.36	17.27	17.34
1595	NYSE	BIT	Wed, Jun 26, 2019	17.21	17.27	17.15	17.26
1594	NYSE	BIT	Tue, Jun 25, 2019	17.27	17.39	17.12	17.14
1593	NYSE	BIT	Mon, Jun 24, 2019	17.37	17.45	17.26	17.28
1592	NYSE	BIT	Fri, Jun 21, 2019	17.23	17.41	17.20	17.37
1591	NYSE	BIT	Thu, Jun 20, 2019	17.17	17.28	17.14	17.26
1590	NYSE	BIT	Wed, Jun 19, 2019	17.12	17.15	17.06	17.13
1589	NYSE	BIT	Tue, Jun 18, 2019	17.09	17.14	17.06	17.06
1588	NYSE	BIT	Mon, Jun 17, 2019	17.10	17.12	17.03	17.04
1587	NYSE	BIT	Fri, Jun 14, 2019	17.11	17.17	17.08	17.11
1586	NYSE	BIT	Thu, Jun 13, 2019	16.92	17.15	16.92	17.14
1585	NYSE	BIT	Wed, Jun 12, 2019	17.18	17.18	17.02	16.93
1584	NYSE	BIT	Tue, Jun 11, 2019	17.12	17.15	17.02	17.14
1583	NYSE	BIT	Mon, Jun 10, 2019	17.01	17.13	16.97	17.06
1582	NYSE	BIT	Fri, Jun 7, 2019	16.97	17.05	16.90	16.95
1581	NYSE	BIT	Thu, Jun 6, 2019	16.86	16.99	16.84	16.89
1580	NYSE	BIT	Wed, Jun 5, 2019	16.67	16.89	16.66	16.86
1579	NYSE	BIT	Tue, Jun 4, 2019	16.57	16.75	16.57	16.62
1578	NYSE	BIT	Mon, Jun 3, 2019	16.65	16.73	16.52	16.52
1577	NYSE	BIT	Fri, May 31, 2019	16.71	16.80	16.58	16.58
1576	NYSE	BIT	Thu, May 30, 2019	16.82	16.95	16.68	16.72
1575	NYSE	BIT	Wed, May 29, 2019	16.94	17.02	16.81	16.82
1574	NYSE	BIT	Tue, May 28, 2019	16.97	17.02	16.96	16.97
1573	NYSE	BIT	Fri, May 24, 2019	16.94	16.99	16.90	16.94
1572	NYSE	BIT	Thu, May 23, 2019	16.87	16.93	16.80	16.88
1571	NYSE	BIT	Wed, May 22, 2019	16.81	16.91	16.81	16.89
1570	NYSE	BIT	Tue, May 21, 2019	16.77	16.84	16.70	16.84
1569	NYSE	BIT	Mon, May 20, 2019	16.77	16.81	16.69	16.72
1568	NYSE	BIT	Fri, May 17, 2019	16.80	16.89	16.76	16.76
1567	NYSE	BIT	Thu, May 16, 2019	16.86	16.94	16.80	16.81
1566	NYSE	BIT	Wed, May 15, 2019	16.75	16.88	16.70	16.81
1565	NYSE	BIT	Tue, May 14, 2019	16.69	16.82	16.66	16.77
1564	NYSE	BIT	Mon, May 13, 2019	16.85	16.87	16.73	16.65
1563	NYSE	BIT	Fri, May 10, 2019	16.92	16.95	16.87	16.89
1562	NYSE	BIT	Thu, May 9, 2019	16.95	16.98	16.88	16.93
1561	NYSE	BIT	Wed, May 8, 2019	16.97	17.01	16.94	16.97
1560	NYSE	BIT	Tue, May 7, 2019	16.98	17.04	16.93	16.95
1559	NYSE	BIT	Mon, May 6, 2019	16.97	17.06	16.89	16.99
1558	NYSE	BIT	Fri, May 3, 2019	17.08	17.20	17.03	17.04
1557	NYSE	BIT	Thu, May 2, 2019	17.04	17.12	17.00	17.04
1556	NYSE	BIT	Wed, May 1, 2019	17.02	17.06	16.96	17.01
1555	NYSE	BIT	Tue, Apr 30, 2019	16.81	17.06	16.80	17.03
1554	NYSE	BIT	Mon, Apr 29, 2019	16.82	16.84	16.75	16.79
1553	NYSE	BIT	Fri, Apr 26, 2019	16.75	16.80	16.71	16.80
1552	NYSE	BIT	Thu, Apr 25, 2019	16.75	16.75	16.66	16.71
1551	NYSE	BIT	Wed, Apr 24, 2019	16.82	16.87	16.71	16.76
1550	NYSE	BIT	Tue, Apr 23, 2019	16.66	16.79	16.63	16.78
1549	NYSE	BIT	Mon, Apr 22, 2019	16.75	16.75	16.63	16.66
1548	NYSE	BIT	Thu, Apr 18, 2019	16.72	16.75	16.65	16.69
1547	NYSE	BIT	Wed, Apr 17, 2019	16.75	16.81	16.67	16.67
1546	NYSE	BIT	Tue, Apr 16, 2019	16.79	16.80	16.71	16.76
1545	NYSE	BIT	Mon, Apr 15, 2019	16.85	16.89	16.75	16.79
1544	NYSE	BIT	Fri, Apr 12, 2019	16.84	16.93	16.79	16.83
1543	NYSE	BIT	Thu, Apr 11, 2019	16.98	17.00	16.85	16.82
1542	NYSE	BIT	Wed, Apr 10, 2019	16.96	17.03	16.87	16.96
1541	NYSE	BIT	Tue, Apr 9, 2019	17.12	17.12	16.88	16.96
1540	NYSE	BIT	Mon, Apr 8, 2019	17.07	17.11	17.05	17.10
1539	NYSE	BIT	Fri, Apr 5, 2019	16.99	17.04	16.96	17.03
1538	NYSE	BIT	Thu, Apr 4, 2019	16.98	17.00	16.91	16.94
1537	NYSE	BIT	Wed, Apr 3, 2019	16.97	17.01	16.88	16.94
1536	NYSE	BIT	Tue, Apr 2, 2019	16.87	16.95	16.83	16.93
1535	NYSE	BIT	Mon, Apr 1, 2019	16.66	16.88	16.66	16.88
1534	NYSE	BIT	Fri, Mar 29, 2019	16.67	16.67	16.53	16.59
1533	NYSE	BIT	Thu, Mar 28, 2019	16.65	16.68	16.50	16.61
1532	NYSE	BIT	Wed, Mar 27, 2019	16.74	16.78	16.62	16.66
1531	NYSE	BIT	Tue, Mar 26, 2019	16.82	16.86	16.68	16.78
1530	NYSE	BIT	Mon, Mar 25, 2019	16.81	16.82	16.70	16.80
1529	NYSE	BIT	Fri, Mar 22, 2019	16.70	16.83	16.68	16.81
1528	NYSE	BIT	Thu, Mar 21, 2019	16.67	16.79	16.63	16.70
1527	NYSE	BIT	Wed, Mar 20, 2019	16.68	16.73	16.63	16.67
1526	NYSE	BIT	Tue, Mar 19, 2019	16.79	16.88	16.66	16.68
1525	NYSE	BIT	Mon, Mar 18, 2019	16.65	16.71	16.61	16.71
1524	NYSE	BIT	Fri, Mar 15, 2019	16.69	16.69	16.61	16.66
1523	NYSE	BIT	Thu, Mar 14, 2019	16.83	16.84	16.63	16.67
1522	NYSE	BIT	Wed, Mar 13, 2019	16.93	16.96	16.81	16.75
1521	NYSE	BIT	Tue, Mar 12, 2019	16.86	16.91	16.81	16.91
1520	NYSE	BIT	Mon, Mar 11, 2019	16.73	16.85	16.69	16.85
1519	NYSE	BIT	Fri, Mar 8, 2019	16.74	16.75	16.65	16.69
1518	NYSE	BIT	Thu, Mar 7, 2019	16.76	16.85	16.67	16.79
1517	NYSE	BIT	Wed, Mar 6, 2019	16.80	16.85	16.73	16.74
1516	NYSE	BIT	Tue, Mar 5, 2019	16.82	16.92	16.76	16.78
1515	NYSE	BIT	Mon, Mar 4, 2019	16.74	16.80	16.69	16.74
1514	NYSE	BIT	Fri, Mar 1, 2019	16.80	16.82	16.67	16.70
1513	NYSE	BIT	Thu, Feb 28, 2019	16.72	16.75	16.66	16.75
1512	NYSE	BIT	Wed, Feb 27, 2019	16.63	16.68	16.58	16.65
1511	NYSE	BIT	Tue, Feb 26, 2019	16.60	16.65	16.59	16.61
1510	NYSE	BIT	Mon, Feb 25, 2019	16.50	16.60	16.50	16.60
1509	NYSE	BIT	Fri, Feb 22, 2019	16.41	16.50	16.39	16.49
1508	NYSE	BIT	Thu, Feb 21, 2019	16.28	16.42	16.27	16.36
1507	NYSE	BIT	Wed, Feb 20, 2019	16.33	16.37	16.23	16.25
1506	NYSE	BIT	Tue, Feb 19, 2019	16.38	16.40	16.32	16.33
1505	NYSE	BIT	Fri, Feb 15, 2019	16.41	16.53	16.32	16.40
1504	NYSE	BIT	Thu, Feb 14, 2019	16.30	16.45	16.30	16.45
1503	NYSE	BIT	Wed, Feb 13, 2019	16.44	16.45	16.38	16.30
1502	NYSE	BIT	Tue, Feb 12, 2019	16.52	16.52	16.38	16.41
1501	NYSE	BIT	Mon, Feb 11, 2019	16.44	16.49	16.42	16.47
1500	NYSE	BIT	Fri, Feb 8, 2019	16.31	16.39	16.31	16.36
1499	NYSE	BIT	Thu, Feb 7, 2019	16.42	16.45	16.31	16.37
1498	NYSE	BIT	Wed, Feb 6, 2019	16.52	16.55	16.44	16.44
1497	NYSE	BIT	Tue, Feb 5, 2019	16.43	16.54	16.43	16.53
1496	NYSE	BIT	Mon, Feb 4, 2019	16.40	16.48	16.38	16.44
1495	NYSE	BIT	Fri, Feb 1, 2019	16.58	16.58	16.38	16.40
1494	NYSE	BIT	Thu, Jan 31, 2019	16.50	16.64	16.41	16.64
1493	NYSE	BIT	Wed, Jan 30, 2019	16.37	16.46	16.28	16.46
1492	NYSE	BIT	Tue, Jan 29, 2019	16.23	16.26	16.16	16.24
1491	NYSE	BIT	Mon, Jan 28, 2019	16.07	16.20	16.04	16.20
1490	NYSE	BIT	Fri, Jan 25, 2019	15.95	16.10	15.95	16.09
1489	NYSE	BIT	Thu, Jan 24, 2019	15.96	16.00	15.90	15.95
1488	NYSE	BIT	Wed, Jan 23, 2019	16.06	16.08	15.95	15.96
1487	NYSE	BIT	Tue, Jan 22, 2019	16.09	16.12	16.03	16.05
1486	NYSE	BIT	Fri, Jan 18, 2019	16.11	16.13	15.99	16.09
1485	NYSE	BIT	Thu, Jan 17, 2019	15.96	16.11	15.96	16.11
1484	NYSE	BIT	Wed, Jan 16, 2019	16.06	16.08	15.93	15.97
1483	NYSE	BIT	Tue, Jan 15, 2019	16.04	16.08	15.95	16.03
1482	NYSE	BIT	Mon, Jan 14, 2019	15.91	16.06	15.88	16.04
1481	NYSE	BIT	Fri, Jan 11, 2019	15.94	16.03	15.90	15.91
1480	NYSE	BIT	Thu, Jan 10, 2019	16.00	16.02	15.94	15.94
1479	NYSE	BIT	Wed, Jan 9, 2019	16.15	16.17	16.05	16.05
1478	NYSE	BIT	Tue, Jan 8, 2019	16.05	16.16	15.99	16.07
1477	NYSE	BIT	Mon, Jan 7, 2019	15.77	16.08	15.77	16.00
1476	NYSE	BIT	Fri, Jan 4, 2019	15.73	15.82	15.67	15.69
1475	NYSE	BIT	Thu, Jan 3, 2019	15.61	15.75	15.55	15.68
1474	NYSE	BIT	Wed, Jan 2, 2019	15.29	15.68	15.25	15.61
1473	NYSE	BIT	Mon, Dec 31, 2018	15.65	15.66	15.26	15.36
1472	NYSE	BIT	Fri, Dec 28, 2018	15.15	15.68	15.13	15.60
1471	NYSE	BIT	Thu, Dec 27, 2018	15.12	15.28	15.12	15.08
1470	NYSE	BIT	Wed, Dec 26, 2018	14.97	15.29	14.96	15.28
1469	NYSE	BIT	Mon, Dec 24, 2018	14.93	15.18	14.90	14.96
1468	NYSE	BIT	Fri, Dec 21, 2018	15.07	15.22	14.79	14.89
1467	NYSE	BIT	Thu, Dec 20, 2018	15.54	15.58	15.05	15.11
1466	NYSE	BIT	Wed, Dec 19, 2018	15.57	15.68	15.56	15.60
1465	NYSE	BIT	Tue, Dec 18, 2018	15.39	15.68	15.29	15.59
1464	NYSE	BIT	Mon, Dec 17, 2018	15.77	15.77	15.43	15.43
1463	NYSE	BIT	Fri, Dec 14, 2018	15.75	15.84	15.68	15.79
1462	NYSE	BIT	Thu, Dec 13, 2018	15.85	15.88	15.73	15.87
1461	NYSE	BIT	Wed, Dec 12, 2018	16.03	16.05	15.80	15.83
1460	NYSE	BIT	Tue, Dec 11, 2018	16.16	16.16	16.06	15.98
1459	NYSE	BIT	Mon, Dec 10, 2018	16.26	16.26	16.00	16.11
1458	NYSE	BIT	Fri, Dec 7, 2018	16.23	16.27	16.10	16.25
1457	NYSE	BIT	Thu, Dec 6, 2018	16.28	16.28	16.04	16.23
1456	NYSE	BIT	Tue, Dec 4, 2018	16.27	16.35	16.16	16.33
1455	NYSE	BIT	Mon, Dec 3, 2018	16.15	16.27	16.12	16.27
1454	NYSE	BIT	Fri, Nov 30, 2018	16.12	16.14	16.05	16.05
1453	NYSE	BIT	Thu, Nov 29, 2018	16.14	16.17	16.04	16.10
1452	NYSE	BIT	Wed, Nov 28, 2018	16.04	16.18	16.04	16.16
1451	NYSE	BIT	Tue, Nov 27, 2018	16.11	16.12	16.01	16.04
1450	NYSE	BIT	Mon, Nov 26, 2018	16.07	16.12	16.05	16.11
1449	NYSE	BIT	Fri, Nov 23, 2018	16.01	16.10	15.97	16.01
1448	NYSE	BIT	Wed, Nov 21, 2018	16.11	16.14	16.03	16.04
1447	NYSE	BIT	Tue, Nov 20, 2018	16.10	16.11	16.03	16.10
1446	NYSE	BIT	Mon, Nov 19, 2018	16.30	16.30	16.13	16.14
1445	NYSE	BIT	Fri, Nov 16, 2018	16.36	16.36	16.23	16.30
1444	NYSE	BIT	Thu, Nov 15, 2018	16.31	16.36	16.26	16.36
1443	NYSE	BIT	Wed, Nov 14, 2018	16.47	16.47	16.28	16.37
1442	NYSE	BIT	Tue, Nov 13, 2018	16.66	16.66	16.51	16.41
1441	NYSE	BIT	Mon, Nov 12, 2018	16.74	16.74	16.55	16.63
1440	NYSE	BIT	Fri, Nov 9, 2018	16.70	16.74	16.70	16.72
1439	NYSE	BIT	Thu, Nov 8, 2018	16.68	16.71	16.61	16.71
1438	NYSE	BIT	Wed, Nov 7, 2018	16.61	16.70	16.55	16.67
1437	NYSE	BIT	Tue, Nov 6, 2018	16.43	16.58	16.37	16.57
1436	NYSE	BIT	Mon, Nov 5, 2018	16.33	16.49	16.33	16.46
1435	NYSE	BIT	Fri, Nov 2, 2018	16.34	16.39	16.24	16.31
1434	NYSE	BIT	Thu, Nov 1, 2018	16.26	16.35	16.26	16.30
1433	NYSE	BIT	Wed, Oct 31, 2018	16.34	16.36	16.18	16.25
1432	NYSE	BIT	Tue, Oct 30, 2018	16.29	16.32	16.17	16.25
1431	NYSE	BIT	Mon, Oct 29, 2018	16.36	16.43	16.26	16.28
1430	NYSE	BIT	Fri, Oct 26, 2018	16.39	16.42	16.31	16.36
1429	NYSE	BIT	Thu, Oct 25, 2018	16.45	16.49	16.36	16.40
1428	NYSE	BIT	Wed, Oct 24, 2018	16.53	16.53	16.37	16.41
1427	NYSE	BIT	Tue, Oct 23, 2018	16.38	16.47	16.38	16.46
1426	NYSE	BIT	Mon, Oct 22, 2018	16.57	16.57	16.43	16.45
1425	NYSE	BIT	Fri, Oct 19, 2018	16.59	16.62	16.50	16.57
1424	NYSE	BIT	Thu, Oct 18, 2018	16.56	16.63	16.51	16.63
1423	NYSE	BIT	Wed, Oct 17, 2018	16.58	16.64	16.53	16.59
1422	NYSE	BIT	Tue, Oct 16, 2018	16.53	16.65	16.49	16.58
1421	NYSE	BIT	Mon, Oct 15, 2018	16.47	16.54	16.40	16.47
1420	NYSE	BIT	Fri, Oct 12, 2018	16.68	16.68	16.35	16.53
1419	NYSE	BIT	Thu, Oct 11, 2018	16.69	16.77	16.63	16.53
1418	NYSE	BIT	Wed, Oct 10, 2018	16.70	16.80	16.65	16.69
1417	NYSE	BIT	Tue, Oct 9, 2018	16.67	16.74	16.65	16.65
1416	NYSE	BIT	Mon, Oct 8, 2018	16.67	16.75	16.56	16.62
1415	NYSE	BIT	Fri, Oct 5, 2018	16.83	16.91	16.69	16.74
1414	NYSE	BIT	Thu, Oct 4, 2018	17.06	17.08	16.78	16.83
1413	NYSE	BIT	Wed, Oct 3, 2018	17.13	17.20	17.05	17.08
1412	NYSE	BIT	Tue, Oct 2, 2018	17.00	17.09	17.00	17.09
1411	NYSE	BIT	Mon, Oct 1, 2018	16.98	17.04	16.92	17.00
1410	NYSE	BIT	Fri, Sep 28, 2018	17.03	17.12	16.92	16.92
1409	NYSE	BIT	Thu, Sep 27, 2018	17.09	17.14	16.96	16.98
1408	NYSE	BIT	Wed, Sep 26, 2018	17.25	17.26	17.05	17.08
1407	NYSE	BIT	Tue, Sep 25, 2018	17.30	17.36	17.22	17.22
1406	NYSE	BIT	Mon, Sep 24, 2018	17.37	17.37	17.28	17.32
1405	NYSE	BIT	Fri, Sep 21, 2018	17.30	17.36	17.28	17.36
1404	NYSE	BIT	Thu, Sep 20, 2018	17.24	17.35	17.21	17.30
1403	NYSE	BIT	Wed, Sep 19, 2018	17.21	17.28	17.20	17.20
1402	NYSE	BIT	Tue, Sep 18, 2018	17.29	17.35	17.19	17.21
1401	NYSE	BIT	Mon, Sep 17, 2018	17.32	17.37	17.26	17.30
1400	NYSE	BIT	Fri, Sep 14, 2018	17.40	17.40	17.27	17.35
1399	NYSE	BIT	Thu, Sep 13, 2018	17.48	17.49	17.27	17.40
1398	NYSE	BIT	Wed, Sep 12, 2018	17.52	17.56	17.46	17.44
1397	NYSE	BIT	Tue, Sep 11, 2018	17.35	17.49	17.34	17.49
1396	NYSE	BIT	Mon, Sep 10, 2018	17.33	17.39	17.31	17.35
1395	NYSE	BIT	Fri, Sep 7, 2018	17.32	17.40	17.28	17.31
1394	NYSE	BIT	Thu, Sep 6, 2018	17.35	17.40	17.33	17.34
1393	NYSE	BIT	Wed, Sep 5, 2018	17.48	17.50	17.34	17.36
1392	NYSE	BIT	Tue, Sep 4, 2018	17.56	17.56	17.42	17.51
1391	NYSE	BIT	Fri, Aug 31, 2018	17.65	17.67	17.52	17.64
1390	NYSE	BIT	Thu, Aug 30, 2018	17.66	17.69	17.62	17.64
1389	NYSE	BIT	Wed, Aug 29, 2018	17.72	17.75	17.66	17.66
1388	NYSE	BIT	Tue, Aug 28, 2018	17.72	17.72	17.65	17.71
1387	NYSE	BIT	Mon, Aug 27, 2018	17.65	17.71	17.65	17.70
1386	NYSE	BIT	Fri, Aug 24, 2018	17.60	17.64	17.56	17.63
1385	NYSE	BIT	Thu, Aug 23, 2018	17.60	17.62	17.50	17.53
1384	NYSE	BIT	Wed, Aug 22, 2018	17.64	17.74	17.55	17.61
1383	NYSE	BIT	Tue, Aug 21, 2018	17.55	17.63	17.52	17.62
1382	NYSE	BIT	Mon, Aug 20, 2018	17.51	17.57	17.50	17.52
1381	NYSE	BIT	Fri, Aug 17, 2018	17.50	17.56	17.50	17.50
1380	NYSE	BIT	Thu, Aug 16, 2018	17.45	17.49	17.43	17.49
1379	NYSE	BIT	Wed, Aug 15, 2018	17.46	17.47	17.41	17.43
1378	NYSE	BIT	Tue, Aug 14, 2018	17.47	17.47	17.43	17.47
1377	NYSE	BIT	Mon, Aug 13, 2018	17.53	17.55	17.46	17.41
1376	NYSE	BIT	Fri, Aug 10, 2018	17.39	17.51	17.39	17.46
1375	NYSE	BIT	Thu, Aug 9, 2018	17.49	17.55	17.44	17.46
1374	NYSE	BIT	Wed, Aug 8, 2018	17.46	17.54	17.46	17.50
1373	NYSE	BIT	Tue, Aug 7, 2018	17.45	17.52	17.45	17.49
1372	NYSE	BIT	Mon, Aug 6, 2018	17.44	17.48	17.44	17.45
1371	NYSE	BIT	Fri, Aug 3, 2018	17.42	17.46	17.39	17.45
1370	NYSE	BIT	Thu, Aug 2, 2018	17.43	17.43	17.35	17.42
1369	NYSE	BIT	Wed, Aug 1, 2018	17.42	17.42	17.35	17.42
1368	NYSE	BIT	Tue, Jul 31, 2018	17.35	17.42	17.33	17.41
1367	NYSE	BIT	Mon, Jul 30, 2018	17.35	17.38	17.32	17.33
1366	NYSE	BIT	Fri, Jul 27, 2018	17.34	17.39	17.31	17.35
1365	NYSE	BIT	Thu, Jul 26, 2018	17.28	17.44	17.26	17.34
1364	NYSE	BIT	Wed, Jul 25, 2018	17.19	17.29	17.18	17.29
1363	NYSE	BIT	Tue, Jul 24, 2018	17.03	17.20	17.03	17.20
1362	NYSE	BIT	Mon, Jul 23, 2018	16.99	17.05	16.98	17.01
1361	NYSE	BIT	Fri, Jul 20, 2018	16.98	17.04	16.96	16.96
1360	NYSE	BIT	Thu, Jul 19, 2018	16.97	17.00	16.95	16.98
1359	NYSE	BIT	Wed, Jul 18, 2018	17.05	17.10	16.94	16.99
1358	NYSE	BIT	Tue, Jul 17, 2018	17.02	17.13	17.01	17.05
1357	NYSE	BIT	Mon, Jul 16, 2018	17.01	17.06	16.99	17.00
1356	NYSE	BIT	Fri, Jul 13, 2018	17.00	17.07	16.98	17.01
1355	NYSE	BIT	Thu, Jul 12, 2018	17.18	17.19	17.09	16.98
1354	NYSE	BIT	Wed, Jul 11, 2018	17.16	17.21	17.12	17.12
1353	NYSE	BIT	Tue, Jul 10, 2018	17.24	17.25	17.14	17.16
1352	NYSE	BIT	Mon, Jul 9, 2018	17.21	17.27	17.18	17.21
1351	NYSE	BIT	Fri, Jul 6, 2018	17.18	17.25	17.15	17.17
1350	NYSE	BIT	Thu, Jul 5, 2018	17.14	17.20	17.14	17.15
1349	NYSE	BIT	Tue, Jul 3, 2018	17.15	17.19	17.10	17.12
1348	NYSE	BIT	Mon, Jul 2, 2018	17.10	17.22	17.09	17.11
1347	NYSE	BIT	Fri, Jun 29, 2018	17.14	17.20	17.08	17.09
1346	NYSE	BIT	Thu, Jun 28, 2018	17.12	17.14	17.07	17.11
1345	NYSE	BIT	Wed, Jun 27, 2018	17.11	17.18	17.09	17.10
1344	NYSE	BIT	Tue, Jun 26, 2018	17.11	17.15	17.09	17.09
1343	NYSE	BIT	Mon, Jun 25, 2018	17.19	17.23	17.05	17.07
1342	NYSE	BIT	Fri, Jun 22, 2018	17.26	17.28	17.19	17.19
1341	NYSE	BIT	Thu, Jun 21, 2018	17.20	17.37	17.20	17.21
1340	NYSE	BIT	Wed, Jun 20, 2018	17.17	17.24	17.16	17.20
1339	NYSE	BIT	Tue, Jun 19, 2018	17.17	17.24	17.13	17.18
1338	NYSE	BIT	Mon, Jun 18, 2018	17.15	17.27	17.14	17.15
1337	NYSE	BIT	Fri, Jun 15, 2018	17.31	17.35	17.14	17.14
1336	NYSE	BIT	Thu, Jun 14, 2018	17.43	17.44	17.25	17.27
1335	NYSE	BIT	Wed, Jun 13, 2018	17.52	17.55	17.48	17.39
1334	NYSE	BIT	Tue, Jun 12, 2018	17.47	17.50	17.46	17.48
1333	NYSE	BIT	Mon, Jun 11, 2018	17.40	17.51	17.40	17.45
1332	NYSE	BIT	Fri, Jun 8, 2018	17.32	17.43	17.29	17.40
1331	NYSE	BIT	Thu, Jun 7, 2018	17.45	17.45	17.27	17.31
1330	NYSE	BIT	Wed, Jun 6, 2018	17.35	17.44	17.32	17.44
1329	NYSE	BIT	Tue, Jun 5, 2018	17.30	17.38	17.28	17.33
1328	NYSE	BIT	Mon, Jun 4, 2018	17.27	17.31	17.25	17.30
1327	NYSE	BIT	Fri, Jun 1, 2018	17.22	17.31	17.17	17.23
1326	NYSE	BIT	Thu, May 31, 2018	17.23	17.27	17.17	17.17
1325	NYSE	BIT	Wed, May 30, 2018	17.15	17.25	17.12	17.23
1324	NYSE	BIT	Tue, May 29, 2018	17.13	17.18	17.07	17.18
1323	NYSE	BIT	Fri, May 25, 2018	17.17	17.21	17.02	17.10
1322	NYSE	BIT	Thu, May 24, 2018	17.13	17.18	17.12	17.18
1321	NYSE	BIT	Wed, May 23, 2018	17.08	17.13	17.07	17.12
1320	NYSE	BIT	Tue, May 22, 2018	17.01	17.09	17.01	17.08
1319	NYSE	BIT	Mon, May 21, 2018	16.92	17.03	16.92	17.03
1318	NYSE	BIT	Fri, May 18, 2018	16.94	16.94	16.85	16.86
1317	NYSE	BIT	Thu, May 17, 2018	17.04	17.04	16.88	16.90
1316	NYSE	BIT	Wed, May 16, 2018	16.97	17.05	16.93	17.05
1315	NYSE	BIT	Tue, May 15, 2018	16.90	16.97	16.87	16.94
1314	NYSE	BIT	Mon, May 14, 2018	16.97	16.97	16.85	16.91
1313	NYSE	BIT	Fri, May 11, 2018	17.00	17.04	16.99	17.04
1312	NYSE	BIT	Thu, May 10, 2018	17.00	17.03	16.97	17.00
1311	NYSE	BIT	Wed, May 9, 2018	16.97	17.00	16.92	16.97
1310	NYSE	BIT	Tue, May 8, 2018	16.95	16.98	16.93	16.98
1309	NYSE	BIT	Mon, May 7, 2018	16.97	16.97	16.90	16.91
1308	NYSE	BIT	Fri, May 4, 2018	16.96	16.99	16.90	16.93
1307	NYSE	BIT	Thu, May 3, 2018	16.98	17.00	16.86	16.98
1306	NYSE	BIT	Wed, May 2, 2018	16.97	17.00	16.95	16.99
1305	NYSE	BIT	Tue, May 1, 2018	16.98	16.98	16.92	16.95
1304	NYSE	BIT	Mon, Apr 30, 2018	16.96	17.02	16.93	16.95
1303	NYSE	BIT	Fri, Apr 27, 2018	16.85	16.91	16.83	16.91
1302	NYSE	BIT	Thu, Apr 26, 2018	16.83	16.91	16.81	16.83
1301	NYSE	BIT	Wed, Apr 25, 2018	16.84	16.86	16.78	16.79
1300	NYSE	BIT	Tue, Apr 24, 2018	16.85	16.90	16.83	16.87
1299	NYSE	BIT	Mon, Apr 23, 2018	16.78	16.86	16.76	16.86
1298	NYSE	BIT	Fri, Apr 20, 2018	16.87	16.89	16.72	16.76
1297	NYSE	BIT	Thu, Apr 19, 2018	16.87	16.88	16.78	16.85
1296	NYSE	BIT	Wed, Apr 18, 2018	16.95	16.96	16.85	16.87
1295	NYSE	BIT	Tue, Apr 17, 2018	16.99	16.99	16.91	16.96
1294	NYSE	BIT	Mon, Apr 16, 2018	16.85	16.96	16.83	16.96
1293	NYSE	BIT	Fri, Apr 13, 2018	16.94	16.94	16.76	16.78
1292	NYSE	BIT	Thu, Apr 12, 2018	17.05	17.08	16.99	16.92
1291	NYSE	BIT	Wed, Apr 11, 2018	16.96	17.04	16.93	17.03
1290	NYSE	BIT	Tue, Apr 10, 2018	16.96	16.99	16.91	16.95
1289	NYSE	BIT	Mon, Apr 9, 2018	16.81	16.95	16.77	16.95
1288	NYSE	BIT	Fri, Apr 6, 2018	16.87	16.89	16.69	16.76
1287	NYSE	BIT	Thu, Apr 5, 2018	16.90	16.96	16.83	16.88
1286	NYSE	BIT	Wed, Apr 4, 2018	16.80	16.92	16.78	16.88
1285	NYSE	BIT	Tue, Apr 3, 2018	16.80	16.86	16.77	16.83
1284	NYSE	BIT	Mon, Apr 2, 2018	16.78	16.85	16.75	16.80
1283	NYSE	BIT	Thu, Mar 29, 2018	16.78	16.83	16.74	16.79
1282	NYSE	BIT	Wed, Mar 28, 2018	16.73	16.76	16.71	16.74
1281	NYSE	BIT	Tue, Mar 27, 2018	16.74	16.76	16.67	16.73
1280	NYSE	BIT	Mon, Mar 26, 2018	16.80	16.80	16.56	16.71
1279	NYSE	BIT	Fri, Mar 23, 2018	16.74	16.76	16.65	16.70
1278	NYSE	BIT	Thu, Mar 22, 2018	16.72	16.79	16.67	16.71
1277	NYSE	BIT	Wed, Mar 21, 2018	16.74	16.76	16.68	16.74
1276	NYSE	BIT	Tue, Mar 20, 2018	16.80	16.84	16.61	16.77
1275	NYSE	BIT	Mon, Mar 19, 2018	16.93	16.93	16.72	16.81
1274	NYSE	BIT	Fri, Mar 16, 2018	17.25	17.25	16.91	16.94
1273	NYSE	BIT	Thu, Mar 15, 2018	17.36	17.36	17.24	17.29
1272	NYSE	BIT	Wed, Mar 14, 2018	17.40	17.40	17.32	17.34
1271	NYSE	BIT	Tue, Mar 13, 2018	17.52	17.57	17.45	17.34
1270	NYSE	BIT	Mon, Mar 12, 2018	17.48	17.55	17.46	17.50
1269	NYSE	BIT	Fri, Mar 9, 2018	17.43	17.47	17.39	17.45
1268	NYSE	BIT	Thu, Mar 8, 2018	17.38	17.44	17.36	17.38
1267	NYSE	BIT	Wed, Mar 7, 2018	17.33	17.37	17.32	17.37
1266	NYSE	BIT	Tue, Mar 6, 2018	17.31	17.34	17.29	17.33
1265	NYSE	BIT	Mon, Mar 5, 2018	17.28	17.36	17.26	17.28
1264	NYSE	BIT	Fri, Mar 2, 2018	17.28	17.40	17.27	17.28
1263	NYSE	BIT	Thu, Mar 1, 2018	17.36	17.45	17.30	17.30
1262	NYSE	BIT	Wed, Feb 28, 2018	17.38	17.46	17.32	17.33
1261	NYSE	BIT	Tue, Feb 27, 2018	17.42	17.43	17.34	17.38
1260	NYSE	BIT	Mon, Feb 26, 2018	17.48	17.50	17.40	17.40
1259	NYSE	BIT	Fri, Feb 23, 2018	17.40	17.48	17.40	17.44
1258	NYSE	BIT	Thu, Feb 22, 2018	17.41	17.43	17.38	17.38
1257	NYSE	BIT	Wed, Feb 21, 2018	17.37	17.45	17.37	17.41
1256	NYSE	BIT	Tue, Feb 20, 2018	17.41	17.41	17.34	17.37
1255	NYSE	BIT	Fri, Feb 16, 2018	17.43	17.43	17.35	17.42
1254	NYSE	BIT	Thu, Feb 15, 2018	17.41	17.43	17.33	17.42
1253	NYSE	BIT	Wed, Feb 14, 2018	17.38	17.40	17.32	17.38
1252	NYSE	BIT	Tue, Feb 13, 2018	17.51	17.57	17.46	17.43
1251	NYSE	BIT	Mon, Feb 12, 2018	17.51	17.53	17.41	17.51
1250	NYSE	BIT	Fri, Feb 9, 2018	17.53	17.57	17.17	17.43
1249	NYSE	BIT	Thu, Feb 8, 2018	17.67	17.69	17.51	17.53
1248	NYSE	BIT	Wed, Feb 7, 2018	17.55	17.73	17.55	17.61
1247	NYSE	BIT	Tue, Feb 6, 2018	17.33	17.64	17.33	17.61
1246	NYSE	BIT	Mon, Feb 5, 2018	17.69	17.71	17.28	17.40
1245	NYSE	BIT	Fri, Feb 2, 2018	17.70	17.72	17.64	17.72
1244	NYSE	BIT	Thu, Feb 1, 2018	17.76	17.85	17.74	17.77
1243	NYSE	BIT	Wed, Jan 31, 2018	18.02	18.03	17.75	17.75
1242	NYSE	BIT	Tue, Jan 30, 2018	17.92	17.96	17.80	17.88
1241	NYSE	BIT	Mon, Jan 29, 2018	18.07	18.09	17.95	17.96
1240	NYSE	BIT	Fri, Jan 26, 2018	18.11	18.17	18.05	18.09
1239	NYSE	BIT	Thu, Jan 25, 2018	18.24	18.26	18.05	18.07
1238	NYSE	BIT	Wed, Jan 24, 2018	18.19	18.24	18.19	18.20
1237	NYSE	BIT	Tue, Jan 23, 2018	18.13	18.18	18.12	18.16
1236	NYSE	BIT	Mon, Jan 22, 2018	18.18	18.22	18.08	18.12
1235	NYSE	BIT	Fri, Jan 19, 2018	18.13	18.19	18.09	18.16
1234	NYSE	BIT	Thu, Jan 18, 2018	18.06	18.19	18.00	18.13
1233	NYSE	BIT	Wed, Jan 17, 2018	18.30	18.35	17.89	18.06
1232	NYSE	BIT	Tue, Jan 16, 2018	18.33	18.33	18.25	18.29
1231	NYSE	BIT	Fri, Jan 12, 2018	18.20	18.28	18.18	18.26
1230	NYSE	BIT	Thu, Jan 11, 2018	18.21	18.31	18.15	18.15
1229	NYSE	BIT	Wed, Jan 10, 2018	18.27	18.28	18.14	18.26
1228	NYSE	BIT	Tue, Jan 9, 2018	18.36	18.37	18.22	18.29
1227	NYSE	BIT	Mon, Jan 8, 2018	18.22	18.33	18.21	18.27
1226	NYSE	BIT	Fri, Jan 5, 2018	18.26	18.28	18.22	18.27
1225	NYSE	BIT	Thu, Jan 4, 2018	18.13	18.26	18.10	18.19
1224	NYSE	BIT	Wed, Jan 3, 2018	18.15	18.17	18.07	18.08
1223	NYSE	BIT	Tue, Jan 2, 2018	18.20	18.20	18.03	18.03
1222	NYSE	BIT	Fri, Dec 29, 2017	18.18	18.18	18.10	18.15
1221	NYSE	BIT	Thu, Dec 28, 2017	18.15	18.19	18.09	18.19
1220	NYSE	BIT	Wed, Dec 27, 2017	18.23	18.28	18.17	18.03
1219	NYSE	BIT	Tue, Dec 26, 2017	18.32	18.34	18.20	18.23
1218	NYSE	BIT	Fri, Dec 22, 2017	18.16	18.29	18.16	18.28
1217	NYSE	BIT	Thu, Dec 21, 2017	18.13	18.15	18.04	18.14
1216	NYSE	BIT	Wed, Dec 20, 2017	18.10	18.17	18.07	18.11
1215	NYSE	BIT	Tue, Dec 19, 2017	18.19	18.19	18.08	18.10
1214	NYSE	BIT	Mon, Dec 18, 2017	18.10	18.19	18.09	18.19
1213	NYSE	BIT	Fri, Dec 15, 2017	18.01	18.09	18.01	18.04
1212	NYSE	BIT	Thu, Dec 14, 2017	18.04	18.07	17.96	18.03
1211	NYSE	BIT	Wed, Dec 13, 2017	17.98	18.03	17.94	18.02
1210	NYSE	BIT	Tue, Dec 12, 2017	18.08	18.08	17.99	18.00
1209	NYSE	BIT	Mon, Dec 11, 2017	18.00	18.10	17.98	18.09
1208	NYSE	BIT	Fri, Dec 8, 2017	18.20	18.20	18.03	18.14
1207	NYSE	BIT	Thu, Dec 7, 2017	18.16	18.22	18.06	18.22
1206	NYSE	BIT	Wed, Dec 6, 2017	18.21	18.26	18.14	18.22
1205	NYSE	BIT	Tue, Dec 5, 2017	18.14	18.21	18.14	18.21
1204	NYSE	BIT	Mon, Dec 4, 2017	18.10	18.20	18.09	18.20
1203	NYSE	BIT	Fri, Dec 1, 2017	18.05	18.09	17.97	18.06
1202	NYSE	BIT	Thu, Nov 30, 2017	18.03	18.08	17.91	17.96
1201	NYSE	BIT	Wed, Nov 29, 2017	18.23	18.23	17.97	17.99
1200	NYSE	BIT	Tue, Nov 28, 2017	18.13	18.21	18.03	18.21
1199	NYSE	BIT	Mon, Nov 27, 2017	18.20	18.21	18.04	18.13
1198	NYSE	BIT	Fri, Nov 24, 2017	18.18	18.19	18.12	18.19
1197	NYSE	BIT	Wed, Nov 22, 2017	18.11	18.16	18.02	18.16
1196	NYSE	BIT	Tue, Nov 21, 2017	18.16	18.22	17.97	18.08
1195	NYSE	BIT	Mon, Nov 20, 2017	18.26	18.26	18.09	18.13
1194	NYSE	BIT	Fri, Nov 17, 2017	18.18	18.24	18.16	18.24
1193	NYSE	BIT	Thu, Nov 16, 2017	17.99	18.18	17.95	18.13
1192	NYSE	BIT	Wed, Nov 15, 2017	17.82	17.94	17.55	17.94
1191	NYSE	BIT	Tue, Nov 14, 2017	17.90	17.94	17.71	17.79
1190	NYSE	BIT	Mon, Nov 13, 2017	18.32	18.34	18.07	18.00
1189	NYSE	BIT	Fri, Nov 10, 2017	18.35	18.40	18.31	18.36
1188	NYSE	BIT	Thu, Nov 9, 2017	18.33	18.37	18.24	18.37
1187	NYSE	BIT	Wed, Nov 8, 2017	18.43	18.43	18.24	18.35
1186	NYSE	BIT	Tue, Nov 7, 2017	18.52	18.57	18.38	18.42
1185	NYSE	BIT	Mon, Nov 6, 2017	18.45	18.51	18.42	18.51
1184	NYSE	BIT	Fri, Nov 3, 2017	18.44	18.45	18.36	18.43
1183	NYSE	BIT	Thu, Nov 2, 2017	18.50	18.55	18.40	18.43
1182	NYSE	BIT	Wed, Nov 1, 2017	18.59	18.59	18.50	18.55
1181	NYSE	BIT	Tue, Oct 31, 2017	18.59	18.59	18.55	18.55
1180	NYSE	BIT	Mon, Oct 30, 2017	18.51	18.59	18.51	18.54
1179	NYSE	BIT	Fri, Oct 27, 2017	18.53	18.58	18.45	18.51
1178	NYSE	BIT	Thu, Oct 26, 2017	18.50	18.57	18.48	18.50
1177	NYSE	BIT	Wed, Oct 25, 2017	18.62	18.62	18.45	18.48
1176	NYSE	BIT	Tue, Oct 24, 2017	18.53	18.66	18.53	18.65
1175	NYSE	BIT	Mon, Oct 23, 2017	18.47	18.64	18.47	18.55
1174	NYSE	BIT	Fri, Oct 20, 2017	18.50	18.51	18.42	18.46
1173	NYSE	BIT	Thu, Oct 19, 2017	18.51	18.60	18.45	18.49
1172	NYSE	BIT	Wed, Oct 18, 2017	18.57	18.60	18.52	18.53
1171	NYSE	BIT	Tue, Oct 17, 2017	18.61	18.63	18.45	18.56
1170	NYSE	BIT	Mon, Oct 16, 2017	18.51	18.62	18.45	18.62
1169	NYSE	BIT	Fri, Oct 13, 2017	18.46	18.50	18.41	18.47
1168	NYSE	BIT	Thu, Oct 12, 2017	18.66	18.66	18.54	18.46
1167	NYSE	BIT	Wed, Oct 11, 2017	18.63	18.72	18.59	18.62
1166	NYSE	BIT	Tue, Oct 10, 2017	18.68	18.69	18.62	18.65
1165	NYSE	BIT	Mon, Oct 9, 2017	18.66	18.72	18.62	18.64
1164	NYSE	BIT	Fri, Oct 6, 2017	18.60	18.67	18.59	18.66
1163	NYSE	BIT	Thu, Oct 5, 2017	18.65	18.68	18.56	18.59
1162	NYSE	BIT	Wed, Oct 4, 2017	18.74	18.76	18.63	18.64
1161	NYSE	BIT	Tue, Oct 3, 2017	18.71	18.76	18.70	18.73
1160	NYSE	BIT	Mon, Oct 2, 2017	18.73	18.76	18.62	18.68
1159	NYSE	BIT	Fri, Sep 29, 2017	18.71	18.77	18.65	18.70
1158	NYSE	BIT	Thu, Sep 28, 2017	18.59	18.73	18.56	18.71
1157	NYSE	BIT	Wed, Sep 27, 2017	18.60	18.64	18.51	18.60
1156	NYSE	BIT	Tue, Sep 26, 2017	18.62	18.63	18.51	18.58
1155	NYSE	BIT	Mon, Sep 25, 2017	18.54	18.60	18.50	18.60
1154	NYSE	BIT	Fri, Sep 22, 2017	18.54	18.56	18.49	18.51
1153	NYSE	BIT	Thu, Sep 21, 2017	18.54	18.57	18.49	18.52
1152	NYSE	BIT	Wed, Sep 20, 2017	18.49	18.55	18.46	18.53
1151	NYSE	BIT	Tue, Sep 19, 2017	18.44	18.55	18.42	18.47
1150	NYSE	BIT	Mon, Sep 18, 2017	18.42	18.47	18.40	18.42
1149	NYSE	BIT	Fri, Sep 15, 2017	18.45	18.47	18.39	18.40
1148	NYSE	BIT	Thu, Sep 14, 2017	18.39	18.44	18.36	18.44
1147	NYSE	BIT	Wed, Sep 13, 2017	18.40	18.50	18.39	18.33
1146	NYSE	BIT	Tue, Sep 12, 2017	18.37	18.43	18.36	18.42
1145	NYSE	BIT	Mon, Sep 11, 2017	18.34	18.38	18.27	18.37
1144	NYSE	BIT	Fri, Sep 8, 2017	18.43	18.44	18.29	18.29
1143	NYSE	BIT	Thu, Sep 7, 2017	18.43	18.45	18.38	18.39
1142	NYSE	BIT	Wed, Sep 6, 2017	18.39	18.43	18.36	18.43
1141	NYSE	BIT	Tue, Sep 5, 2017	18.41	18.49	18.34	18.35
1140	NYSE	BIT	Fri, Sep 1, 2017	18.44	18.54	18.43	18.54
1139	NYSE	BIT	Thu, Aug 31, 2017	18.48	18.49	18.38	18.39
1138	NYSE	BIT	Wed, Aug 30, 2017	18.39	18.48	18.37	18.46
1137	NYSE	BIT	Tue, Aug 29, 2017	18.37	18.44	18.37	18.39
1136	NYSE	BIT	Mon, Aug 28, 2017	18.30	18.40	18.30	18.40
1135	NYSE	BIT	Fri, Aug 25, 2017	18.34	18.35	18.26	18.26
1134	NYSE	BIT	Thu, Aug 24, 2017	18.30	18.33	18.27	18.29
1133	NYSE	BIT	Wed, Aug 23, 2017	18.14	18.30	18.14	18.29
1132	NYSE	BIT	Tue, Aug 22, 2017	18.18	18.25	18.13	18.13
1131	NYSE	BIT	Mon, Aug 21, 2017	18.13	18.17	18.08	18.17
1130	NYSE	BIT	Fri, Aug 18, 2017	18.02	18.13	17.99	18.13
1129	NYSE	BIT	Thu, Aug 17, 2017	18.09	18.11	17.98	18.01
1128	NYSE	BIT	Wed, Aug 16, 2017	18.10	18.14	18.06	18.09
1127	NYSE	BIT	Tue, Aug 15, 2017	18.13	18.17	18.05	18.05
1126	NYSE	BIT	Mon, Aug 14, 2017	18.04	18.15	18.04	18.07
1125	NYSE	BIT	Fri, Aug 11, 2017	17.88	18.09	17.79	17.95
1124	NYSE	BIT	Thu, Aug 10, 2017	18.23	18.23	17.81	17.81
1123	NYSE	BIT	Wed, Aug 9, 2017	18.34	18.38	18.19	18.23
1122	NYSE	BIT	Tue, Aug 8, 2017	18.49	18.49	18.30	18.35
1121	NYSE	BIT	Mon, Aug 7, 2017	18.43	18.53	18.38	18.53
1120	NYSE	BIT	Fri, Aug 4, 2017	18.49	18.51	18.37	18.39
1119	NYSE	BIT	Thu, Aug 3, 2017	18.49	18.54	18.43	18.43
1118	NYSE	BIT	Wed, Aug 2, 2017	18.47	18.50	18.40	18.48
1117	NYSE	BIT	Tue, Aug 1, 2017	18.45	18.58	18.42	18.45
1116	NYSE	BIT	Mon, Jul 31, 2017	18.45	18.49	18.41	18.48
1115	NYSE	BIT	Fri, Jul 28, 2017	18.39	18.46	18.35	18.46
1114	NYSE	BIT	Thu, Jul 27, 2017	18.34	18.40	18.32	18.40
1113	NYSE	BIT	Wed, Jul 26, 2017	18.23	18.40	18.23	18.33
1112	NYSE	BIT	Tue, Jul 25, 2017	18.26	18.31	18.12	18.28
1111	NYSE	BIT	Mon, Jul 24, 2017	18.27	18.37	18.26	18.26
1110	NYSE	BIT	Fri, Jul 21, 2017	18.22	18.35	18.21	18.33
1109	NYSE	BIT	Thu, Jul 20, 2017	18.34	18.34	18.16	18.20
1108	NYSE	BIT	Wed, Jul 19, 2017	18.24	18.24	18.12	18.24
1107	NYSE	BIT	Tue, Jul 18, 2017	18.10	18.25	18.10	18.25
1106	NYSE	BIT	Mon, Jul 17, 2017	18.15	18.18	18.05	18.10
1105	NYSE	BIT	Fri, Jul 14, 2017	18.10	18.21	18.10	18.17
1104	NYSE	BIT	Thu, Jul 13, 2017	18.08	18.14	18.06	18.07
1103	NYSE	BIT	Wed, Jul 12, 2017	18.08	18.12	18.06	18.09
1102	NYSE	BIT	Tue, Jul 11, 2017	18.14	18.16	18.12	18.02
1101	NYSE	BIT	Mon, Jul 10, 2017	18.00	18.12	17.98	18.12
1100	NYSE	BIT	Fri, Jul 7, 2017	17.95	18.02	17.93	17.93
1099	NYSE	BIT	Thu, Jul 6, 2017	18.07	18.10	17.89	17.89
1098	NYSE	BIT	Wed, Jul 5, 2017	18.20	18.25	18.06	18.10
1097	NYSE	BIT	Mon, Jul 3, 2017	18.13	18.21	18.10	18.19
1096	NYSE	BIT	Fri, Jun 30, 2017	17.98	18.15	17.98	18.13
1095	NYSE	BIT	Thu, Jun 29, 2017	18.00	18.01	17.87	17.98
1094	NYSE	BIT	Wed, Jun 28, 2017	17.97	18.02	17.95	18.00
1093	NYSE	BIT	Tue, Jun 27, 2017	17.99	18.01	17.91	17.97
1092	NYSE	BIT	Mon, Jun 26, 2017	17.93	18.00	17.89	17.99
1091	NYSE	BIT	Fri, Jun 23, 2017	17.89	17.93	17.82	17.92
1090	NYSE	BIT	Thu, Jun 22, 2017	17.84	17.93	17.84	17.89
1089	NYSE	BIT	Wed, Jun 21, 2017	17.88	17.90	17.80	17.84
1088	NYSE	BIT	Tue, Jun 20, 2017	17.80	17.87	17.78	17.87
1087	NYSE	BIT	Mon, Jun 19, 2017	17.88	17.95	17.79	17.80
1086	NYSE	BIT	Fri, Jun 16, 2017	17.95	17.95	17.74	17.83
1085	NYSE	BIT	Thu, Jun 15, 2017	17.99	17.99	17.86	17.92
1084	NYSE	BIT	Wed, Jun 14, 2017	17.89	18.03	17.89	18.00
1083	NYSE	BIT	Tue, Jun 13, 2017	17.94	17.96	17.88	17.89
1082	NYSE	BIT	Mon, Jun 12, 2017	18.01	18.06	17.97	17.94
1081	NYSE	BIT	Fri, Jun 9, 2017	18.05	18.07	17.97	18.02
1080	NYSE	BIT	Thu, Jun 8, 2017	17.99	18.08	17.95	18.03
1079	NYSE	BIT	Wed, Jun 7, 2017	18.08	18.09	17.96	17.99
1078	NYSE	BIT	Tue, Jun 6, 2017	18.05	18.10	18.02	18.09
1077	NYSE	BIT	Mon, Jun 5, 2017	17.99	18.05	17.98	18.04
1076	NYSE	BIT	Fri, Jun 2, 2017	18.00	18.05	17.98	18.02
1075	NYSE	BIT	Thu, Jun 1, 2017	17.99	18.04	17.95	17.98
1074	NYSE	BIT	Wed, May 31, 2017	17.96	17.99	17.93	17.99
1073	NYSE	BIT	Tue, May 30, 2017	17.94	17.98	17.93	17.97
1072	NYSE	BIT	Fri, May 26, 2017	17.95	17.97	17.86	17.96
1071	NYSE	BIT	Thu, May 25, 2017	17.93	17.98	17.89	17.96
1070	NYSE	BIT	Wed, May 24, 2017	17.81	17.93	17.81	17.93
1069	NYSE	BIT	Tue, May 23, 2017	17.67	17.84	17.66	17.79
1068	NYSE	BIT	Mon, May 22, 2017	17.62	17.72	17.60	17.66
1067	NYSE	BIT	Fri, May 19, 2017	17.66	17.69	17.61	17.61
1066	NYSE	BIT	Thu, May 18, 2017	17.65	17.73	17.48	17.65
1065	NYSE	BIT	Wed, May 17, 2017	17.80	17.87	17.62	17.70
1064	NYSE	BIT	Tue, May 16, 2017	17.84	17.89	17.82	17.84
1063	NYSE	BIT	Mon, May 15, 2017	17.85	17.91	17.82	17.86
1062	NYSE	BIT	Fri, May 12, 2017	17.69	17.79	17.66	17.79
1061	NYSE	BIT	Thu, May 11, 2017	17.65	17.69	17.48	17.69
1060	NYSE	BIT	Wed, May 10, 2017	17.81	17.85	17.75	17.65
1059	NYSE	BIT	Tue, May 9, 2017	17.94	17.98	17.78	17.81
1058	NYSE	BIT	Mon, May 8, 2017	17.96	17.98	17.91	17.92
1057	NYSE	BIT	Fri, May 5, 2017	17.87	18.03	17.87	17.99
1056	NYSE	BIT	Thu, May 4, 2017	17.84	17.89	17.74	17.86
1055	NYSE	BIT	Wed, May 3, 2017	17.85	17.92	17.76	17.82
1054	NYSE	BIT	Tue, May 2, 2017	17.79	17.89	17.78	17.82
1053	NYSE	BIT	Mon, May 1, 2017	17.94	17.97	17.71	17.80
1052	NYSE	BIT	Fri, Apr 28, 2017	17.73	17.98	17.71	17.98
1051	NYSE	BIT	Thu, Apr 27, 2017	17.65	17.75	17.63	17.73
1050	NYSE	BIT	Wed, Apr 26, 2017	17.56	17.66	17.56	17.63
1049	NYSE	BIT	Tue, Apr 25, 2017	17.63	17.72	17.53	17.55
1048	NYSE	BIT	Mon, Apr 24, 2017	17.65	17.69	17.59	17.62
1047	NYSE	BIT	Fri, Apr 21, 2017	17.56	17.64	17.48	17.64
1046	NYSE	BIT	Thu, Apr 20, 2017	17.50	17.63	17.48	17.61
1045	NYSE	BIT	Wed, Apr 19, 2017	17.47	17.53	17.45	17.48
1044	NYSE	BIT	Tue, Apr 18, 2017	17.44	17.47	17.41	17.44
1043	NYSE	BIT	Mon, Apr 17, 2017	17.53	17.53	17.42	17.47
1042	NYSE	BIT	Thu, Apr 13, 2017	17.41	17.53	17.41	17.50
1041	NYSE	BIT	Wed, Apr 12, 2017	17.58	17.59	17.35	17.44
1040	NYSE	BIT	Tue, Apr 11, 2017	17.58	17.62	17.54	17.58
1039	NYSE	BIT	Mon, Apr 10, 2017	17.45	17.70	17.45	17.54
1038	NYSE	BIT	Fri, Apr 7, 2017	17.36	17.49	17.35	17.46
1037	NYSE	BIT	Thu, Apr 6, 2017	17.45	17.48	17.33	17.38
1036	NYSE	BIT	Wed, Apr 5, 2017	17.43	17.52	17.39	17.48
1035	NYSE	BIT	Tue, Apr 4, 2017	17.42	17.43	17.36	17.40
1034	NYSE	BIT	Mon, Apr 3, 2017	17.36	17.46	17.36	17.46
1033	NYSE	BIT	Fri, Mar 31, 2017	17.33	17.42	17.31	17.31
1032	NYSE	BIT	Thu, Mar 30, 2017	17.43	17.44	17.31	17.34
1031	NYSE	BIT	Wed, Mar 29, 2017	17.33	17.44	17.32	17.41
1030	NYSE	BIT	Tue, Mar 28, 2017	17.25	17.36	17.25	17.30
1029	NYSE	BIT	Mon, Mar 27, 2017	17.24	17.25	17.20	17.23
1028	NYSE	BIT	Fri, Mar 24, 2017	17.19	17.26	17.18	17.26
1027	NYSE	BIT	Thu, Mar 23, 2017	17.17	17.20	17.11	17.17
1026	NYSE	BIT	Wed, Mar 22, 2017	17.01	17.19	17.01	17.18
1025	NYSE	BIT	Tue, Mar 21, 2017	17.18	17.20	17.04	17.04
1024	NYSE	BIT	Mon, Mar 20, 2017	17.13	17.17	17.11	17.17
1023	NYSE	BIT	Fri, Mar 17, 2017	17.06	17.11	17.04	17.09
1022	NYSE	BIT	Thu, Mar 16, 2017	16.96	17.08	16.91	17.04
1021	NYSE	BIT	Wed, Mar 15, 2017	16.90	16.98	16.70	16.93
1020	NYSE	BIT	Tue, Mar 14, 2017	16.84	16.92	16.81	16.87
1019	NYSE	BIT	Mon, Mar 13, 2017	16.94	16.98	16.83	16.85
1018	NYSE	BIT	Fri, Mar 10, 2017	17.12	17.16	17.05	17.10
1017	NYSE	BIT	Thu, Mar 9, 2017	17.31	17.31	17.04	17.06
1016	NYSE	BIT	Wed, Mar 8, 2017	17.44	17.48	17.25	17.35
1015	NYSE	BIT	Tue, Mar 7, 2017	17.44	17.53	17.44	17.48
1014	NYSE	BIT	Mon, Mar 6, 2017	17.50	17.57	17.39	17.46
1013	NYSE	BIT	Fri, Mar 3, 2017	17.55	17.58	17.44	17.49
1012	NYSE	BIT	Thu, Mar 2, 2017	17.59	17.60	17.51	17.51
1011	NYSE	BIT	Wed, Mar 1, 2017	17.56	17.64	17.56	17.60
1010	NYSE	BIT	Tue, Feb 28, 2017	17.53	17.57	17.49	17.51
1009	NYSE	BIT	Mon, Feb 27, 2017	17.53	17.53	17.45	17.47
1008	NYSE	BIT	Fri, Feb 24, 2017	17.47	17.52	17.45	17.49
1007	NYSE	BIT	Thu, Feb 23, 2017	17.38	17.48	17.36	17.48
1006	NYSE	BIT	Wed, Feb 22, 2017	17.17	17.39	17.17	17.36
1005	NYSE	BIT	Tue, Feb 21, 2017	17.15	17.24	17.15	17.23
1004	NYSE	BIT	Fri, Feb 17, 2017	17.08	17.19	17.03	17.19
1003	NYSE	BIT	Thu, Feb 16, 2017	17.23	17.24	17.05	17.05
1002	NYSE	BIT	Wed, Feb 15, 2017	17.22	17.27	17.18	17.23
1001	NYSE	BIT	Tue, Feb 14, 2017	17.13	17.27	17.13	17.26
1000	NYSE	BIT	Mon, Feb 13, 2017	17.22	17.25	17.13	17.13
999	NYSE	BIT	Fri, Feb 10, 2017	17.38	17.50	17.27	17.29
998	NYSE	BIT	Thu, Feb 9, 2017	17.37	17.40	17.36	17.37
997	NYSE	BIT	Wed, Feb 8, 2017	17.34	17.38	17.30	17.37
996	NYSE	BIT	Tue, Feb 7, 2017	17.30	17.41	17.27	17.38
995	NYSE	BIT	Mon, Feb 6, 2017	17.27	17.33	17.25	17.29
994	NYSE	BIT	Fri, Feb 3, 2017	17.19	17.29	17.16	17.25
993	NYSE	BIT	Thu, Feb 2, 2017	17.23	17.23	17.13	17.13
992	NYSE	BIT	Wed, Feb 1, 2017	17.19	17.25	17.10	17.21
991	NYSE	BIT	Tue, Jan 31, 2017	17.06	17.17	17.06	17.17
990	NYSE	BIT	Mon, Jan 30, 2017	17.07	17.11	17.05	17.09
989	NYSE	BIT	Fri, Jan 27, 2017	17.03	17.10	17.00	17.05
988	NYSE	BIT	Thu, Jan 26, 2017	17.02	17.08	17.00	17.03
987	NYSE	BIT	Wed, Jan 25, 2017	17.12	17.14	16.96	16.98
986	NYSE	BIT	Tue, Jan 24, 2017	16.96	17.06	16.95	17.05
985	NYSE	BIT	Mon, Jan 23, 2017	16.86	16.97	16.86	16.93
984	NYSE	BIT	Fri, Jan 20, 2017	16.92	16.92	16.80	16.84
983	NYSE	BIT	Thu, Jan 19, 2017	17.00	17.02	16.86	16.87
982	NYSE	BIT	Wed, Jan 18, 2017	16.95	17.00	16.88	17.00
981	NYSE	BIT	Tue, Jan 17, 2017	16.99	17.00	16.89	16.89
980	NYSE	BIT	Fri, Jan 13, 2017	16.97	17.01	16.94	16.98
979	NYSE	BIT	Thu, Jan 12, 2017	16.90	16.96	16.84	16.94
978	NYSE	BIT	Wed, Jan 11, 2017	16.84	16.90	16.83	16.90
977	NYSE	BIT	Tue, Jan 10, 2017	16.89	16.90	16.77	16.81
976	NYSE	BIT	Mon, Jan 9, 2017	16.83	16.94	16.81	16.87
975	NYSE	BIT	Fri, Jan 6, 2017	16.76	16.84	16.74	16.79
974	NYSE	BIT	Thu, Jan 5, 2017	16.77	16.78	16.73	16.76
973	NYSE	BIT	Wed, Jan 4, 2017	16.70	16.76	16.69	16.76
972	NYSE	BIT	Tue, Jan 3, 2017	16.55	16.70	16.55	16.70
971	NYSE	BIT	Fri, Dec 30, 2016	16.45	16.54	16.44	16.48
970	NYSE	BIT	Thu, Dec 29, 2016	16.38	16.49	16.38	16.45
969	NYSE	BIT	Wed, Dec 28, 2016	16.29	16.49	16.25	16.37
968	NYSE	BIT	Tue, Dec 27, 2016	16.60	16.79	16.55	16.17
967	NYSE	BIT	Fri, Dec 23, 2016	16.53	16.60	16.52	16.58
966	NYSE	BIT	Thu, Dec 22, 2016	16.45	16.54	16.45	16.51
965	NYSE	BIT	Wed, Dec 21, 2016	16.44	16.50	16.35	16.44
964	NYSE	BIT	Tue, Dec 20, 2016	16.49	16.62	16.49	16.49
963	NYSE	BIT	Mon, Dec 19, 2016	16.43	16.50	16.42	16.49
962	NYSE	BIT	Fri, Dec 16, 2016	16.37	16.45	16.33	16.45
961	NYSE	BIT	Thu, Dec 15, 2016	16.34	16.37	16.28	16.37
960	NYSE	BIT	Wed, Dec 14, 2016	16.35	16.41	16.30	16.32
959	NYSE	BIT	Tue, Dec 13, 2016	16.34	16.39	16.33	16.34
958	NYSE	BIT	Mon, Dec 12, 2016	16.32	16.37	16.28	16.34
957	NYSE	BIT	Fri, Dec 9, 2016	16.27	16.36	16.24	16.30
956	NYSE	BIT	Thu, Dec 8, 2016	16.22	16.29	16.13	16.26
955	NYSE	BIT	Wed, Dec 7, 2016	16.34	16.39	16.29	16.23
954	NYSE	BIT	Tue, Dec 6, 2016	16.27	16.34	16.20	16.29
953	NYSE	BIT	Mon, Dec 5, 2016	16.23	16.24	16.17	16.23
952	NYSE	BIT	Fri, Dec 2, 2016	16.04	16.20	16.04	16.20
951	NYSE	BIT	Thu, Dec 1, 2016	16.06	16.12	15.99	16.06
950	NYSE	BIT	Wed, Nov 30, 2016	16.21	16.24	16.12	16.12
949	NYSE	BIT	Tue, Nov 29, 2016	16.26	16.26	16.20	16.22
948	NYSE	BIT	Mon, Nov 28, 2016	16.26	16.28	16.23	16.26
947	NYSE	BIT	Fri, Nov 25, 2016	16.26	16.27	16.18	16.21
946	NYSE	BIT	Wed, Nov 23, 2016	16.20	16.25	16.11	16.21
945	NYSE	BIT	Tue, Nov 22, 2016	16.24	16.29	16.21	16.28
944	NYSE	BIT	Mon, Nov 21, 2016	16.04	16.27	16.04	16.19
943	NYSE	BIT	Fri, Nov 18, 2016	15.96	16.08	15.96	16.05
942	NYSE	BIT	Thu, Nov 17, 2016	15.96	16.03	15.94	16.00
941	NYSE	BIT	Wed, Nov 16, 2016	16.00	16.02	15.79	15.99
940	NYSE	BIT	Tue, Nov 15, 2016	15.74	15.97	15.74	15.97
939	NYSE	BIT	Mon, Nov 14, 2016	15.71	15.76	15.52	15.68
938	NYSE	BIT	Fri, Nov 11, 2016	15.85	15.89	15.72	15.78
937	NYSE	BIT	Thu, Nov 10, 2016	16.20	16.20	15.84	15.92
936	NYSE	BIT	Wed, Nov 9, 2016	16.31	16.45	15.69	16.22
935	NYSE	BIT	Tue, Nov 8, 2016	16.45	16.49	16.39	16.48
934	NYSE	BIT	Mon, Nov 7, 2016	16.45	16.58	16.43	16.46
933	NYSE	BIT	Fri, Nov 4, 2016	16.40	16.50	16.36	16.36
932	NYSE	BIT	Thu, Nov 3, 2016	16.48	16.52	16.40	16.43
931	NYSE	BIT	Wed, Nov 2, 2016	16.54	16.63	16.42	16.45
930	NYSE	BIT	Tue, Nov 1, 2016	16.80	16.83	16.56	16.60
929	NYSE	BIT	Mon, Oct 31, 2016	16.78	16.87	16.73	16.76
928	NYSE	BIT	Fri, Oct 28, 2016	16.82	16.82	16.71	16.78
927	NYSE	BIT	Thu, Oct 27, 2016	16.89	16.89	16.77	16.77
926	NYSE	BIT	Wed, Oct 26, 2016	16.85	16.96	16.82	16.88
925	NYSE	BIT	Tue, Oct 25, 2016	16.83	16.91	16.82	16.87
924	NYSE	BIT	Mon, Oct 24, 2016	16.87	16.97	16.83	16.83
923	NYSE	BIT	Fri, Oct 21, 2016	16.76	16.87	16.76	16.86
922	NYSE	BIT	Thu, Oct 20, 2016	16.81	16.96	16.81	16.81
921	NYSE	BIT	Wed, Oct 19, 2016	16.75	16.90	16.75	16.84
920	NYSE	BIT	Tue, Oct 18, 2016	16.78	16.84	16.70	16.77
919	NYSE	BIT	Mon, Oct 17, 2016	16.87	16.89	16.62	16.74
918	NYSE	BIT	Fri, Oct 14, 2016	16.79	16.88	16.78	16.84
917	NYSE	BIT	Thu, Oct 13, 2016	16.81	16.82	16.74	16.74
916	NYSE	BIT	Wed, Oct 12, 2016	16.84	16.96	16.81	16.86
915	NYSE	BIT	Tue, Oct 11, 2016	17.04	17.04	16.93	16.85
914	NYSE	BIT	Mon, Oct 10, 2016	17.04	17.06	17.00	17.04
913	NYSE	BIT	Fri, Oct 7, 2016	16.99	17.15	16.96	17.00
912	NYSE	BIT	Thu, Oct 6, 2016	17.00	17.00	16.93	16.97
911	NYSE	BIT	Wed, Oct 5, 2016	16.99	17.04	16.97	16.99
910	NYSE	BIT	Tue, Oct 4, 2016	17.01	17.06	16.98	16.98
909	NYSE	BIT	Mon, Oct 3, 2016	17.07	17.09	16.98	17.01
908	NYSE	BIT	Fri, Sep 30, 2016	17.07	17.19	17.04	17.07
907	NYSE	BIT	Thu, Sep 29, 2016	17.20	17.25	16.97	17.01
906	NYSE	BIT	Wed, Sep 28, 2016	17.18	17.25	17.15	17.25
905	NYSE	BIT	Tue, Sep 27, 2016	17.10	17.28	17.07	17.13
904	NYSE	BIT	Mon, Sep 26, 2016	17.18	17.18	17.09	17.11
903	NYSE	BIT	Fri, Sep 23, 2016	17.15	17.18	17.04	17.18
902	NYSE	BIT	Thu, Sep 22, 2016	17.20	17.22	17.08	17.12
901	NYSE	BIT	Wed, Sep 21, 2016	16.96	17.09	16.90	17.06
900	NYSE	BIT	Tue, Sep 20, 2016	16.76	16.93	16.75	16.92
899	NYSE	BIT	Mon, Sep 19, 2016	16.70	16.77	16.67	16.70
898	NYSE	BIT	Fri, Sep 16, 2016	16.71	16.74	16.64	16.67
897	NYSE	BIT	Thu, Sep 15, 2016	16.52	16.76	16.51	16.71
896	NYSE	BIT	Wed, Sep 14, 2016	16.52	16.66	16.46	16.51
895	NYSE	BIT	Tue, Sep 13, 2016	16.77	16.84	16.50	16.53
894	NYSE	BIT	Mon, Sep 12, 2016	17.00	17.08	16.95	16.83
893	NYSE	BIT	Fri, Sep 9, 2016	17.34	17.34	16.97	17.10
892	NYSE	BIT	Thu, Sep 8, 2016	17.40	17.45	17.34	17.34
891	NYSE	BIT	Wed, Sep 7, 2016	17.20	17.43	17.20	17.42
890	NYSE	BIT	Tue, Sep 6, 2016	17.22	17.25	17.12	17.17
889	NYSE	BIT	Fri, Sep 2, 2016	17.10	17.21	17.05	17.15
888	NYSE	BIT	Thu, Sep 1, 2016	17.09	17.16	16.99	17.05
887	NYSE	BIT	Wed, Aug 31, 2016	17.25	17.29	17.11	17.11
886	NYSE	BIT	Tue, Aug 30, 2016	17.32	17.32	17.21	17.22
885	NYSE	BIT	Mon, Aug 29, 2016	17.21	17.28	17.21	17.28
884	NYSE	BIT	Fri, Aug 26, 2016	17.19	17.25	17.10	17.22
883	NYSE	BIT	Thu, Aug 25, 2016	17.14	17.19	17.13	17.19
882	NYSE	BIT	Wed, Aug 24, 2016	17.08	17.14	17.07	17.13
881	NYSE	BIT	Tue, Aug 23, 2016	17.06	17.06	16.98	17.05
880	NYSE	BIT	Mon, Aug 22, 2016	17.11	17.16	16.97	17.01
879	NYSE	BIT	Fri, Aug 19, 2016	17.17	17.20	17.09	17.12
878	NYSE	BIT	Thu, Aug 18, 2016	17.08	17.18	17.08	17.17
877	NYSE	BIT	Wed, Aug 17, 2016	17.14	17.14	17.07	17.08
876	NYSE	BIT	Tue, Aug 16, 2016	17.14	17.14	17.08	17.12
875	NYSE	BIT	Mon, Aug 15, 2016	17.10	17.14	17.07	17.12
874	NYSE	BIT	Fri, Aug 12, 2016	17.10	17.19	17.03	17.04
873	NYSE	BIT	Thu, Aug 11, 2016	17.16	17.18	17.06	17.06
872	NYSE	BIT	Wed, Aug 10, 2016	17.17	17.23	17.08	17.10
871	NYSE	BIT	Tue, Aug 9, 2016	17.07	17.18	17.05	17.13
870	NYSE	BIT	Mon, Aug 8, 2016	17.10	17.12	17.05	17.10
869	NYSE	BIT	Fri, Aug 5, 2016	17.03	17.12	16.98	17.07
868	NYSE	BIT	Thu, Aug 4, 2016	16.90	17.01	16.87	16.97
867	NYSE	BIT	Wed, Aug 3, 2016	16.85	16.95	16.81	16.88
866	NYSE	BIT	Tue, Aug 2, 2016	17.00	17.00	16.85	16.86
865	NYSE	BIT	Mon, Aug 1, 2016	17.09	17.09	16.95	17.01
864	NYSE	BIT	Fri, Jul 29, 2016	16.99	17.09	16.94	17.06
863	NYSE	BIT	Thu, Jul 28, 2016	16.88	17.00	16.85	16.98
862	NYSE	BIT	Wed, Jul 27, 2016	16.99	17.00	16.88	16.90
861	NYSE	BIT	Tue, Jul 26, 2016	16.97	17.00	16.91	16.94
860	NYSE	BIT	Mon, Jul 25, 2016	16.96	16.98	16.90	16.98
859	NYSE	BIT	Fri, Jul 22, 2016	16.95	17.00	16.91	17.00
858	NYSE	BIT	Thu, Jul 21, 2016	17.00	17.04	16.90	16.95
857	NYSE	BIT	Wed, Jul 20, 2016	16.94	17.00	16.92	17.00
856	NYSE	BIT	Tue, Jul 19, 2016	16.96	16.96	16.86	16.89
855	NYSE	BIT	Mon, Jul 18, 2016	16.86	16.97	16.86	16.95
854	NYSE	BIT	Fri, Jul 15, 2016	16.88	16.89	16.82	16.89
853	NYSE	BIT	Thu, Jul 14, 2016	16.89	16.93	16.81	16.93
852	NYSE	BIT	Wed, Jul 13, 2016	16.88	16.98	16.73	16.79
851	NYSE	BIT	Tue, Jul 12, 2016	17.12	17.13	17.02	16.81
850	NYSE	BIT	Mon, Jul 11, 2016	16.90	17.08	16.88	17.07
849	NYSE	BIT	Fri, Jul 8, 2016	16.82	16.94	16.79	16.92
848	NYSE	BIT	Thu, Jul 7, 2016	16.73	16.80	16.69	16.80
847	NYSE	BIT	Wed, Jul 6, 2016	16.46	16.73	16.46	16.68
846	NYSE	BIT	Tue, Jul 5, 2016	16.51	16.58	16.48	16.49
845	NYSE	BIT	Fri, Jul 1, 2016	16.56	16.59	16.48	16.54
844	NYSE	BIT	Thu, Jun 30, 2016	16.44	16.64	16.41	16.55
843	NYSE	BIT	Wed, Jun 29, 2016	16.46	16.56	16.40	16.40
842	NYSE	BIT	Tue, Jun 28, 2016	16.32	16.46	16.30	16.37
841	NYSE	BIT	Mon, Jun 27, 2016	16.35	16.41	16.23	16.23
840	NYSE	BIT	Fri, Jun 24, 2016	16.29	16.55	16.28	16.40
839	NYSE	BIT	Thu, Jun 23, 2016	16.54	16.66	16.51	16.59
838	NYSE	BIT	Wed, Jun 22, 2016	16.46	16.51	16.36	16.46
837	NYSE	BIT	Tue, Jun 21, 2016	16.50	16.57	16.45	16.47
836	NYSE	BIT	Mon, Jun 20, 2016	16.65	16.65	16.47	16.47
835	NYSE	BIT	Fri, Jun 17, 2016	16.53	16.62	16.39	16.57
834	NYSE	BIT	Thu, Jun 16, 2016	16.53	16.58	16.42	16.50
833	NYSE	BIT	Wed, Jun 15, 2016	16.58	16.63	16.50	16.57
832	NYSE	BIT	Tue, Jun 14, 2016	16.63	16.68	16.58	16.58
831	NYSE	BIT	Mon, Jun 13, 2016	16.75	16.78	16.63	16.66
830	NYSE	BIT	Fri, Jun 10, 2016	16.85	16.90	16.78	16.75
829	NYSE	BIT	Thu, Jun 9, 2016	16.78	16.92	16.75	16.91
828	NYSE	BIT	Wed, Jun 8, 2016	16.84	16.86	16.75	16.78
827	NYSE	BIT	Tue, Jun 7, 2016	16.85	16.91	16.79	16.85
826	NYSE	BIT	Mon, Jun 6, 2016	16.68	16.85	16.65	16.84
825	NYSE	BIT	Fri, Jun 3, 2016	16.52	16.68	16.52	16.68
824	NYSE	BIT	Thu, Jun 2, 2016	16.47	16.59	16.45	16.59
823	NYSE	BIT	Wed, Jun 1, 2016	16.50	16.54	16.48	16.50
822	NYSE	BIT	Tue, May 31, 2016	16.49	16.59	16.47	16.52
821	NYSE	BIT	Fri, May 27, 2016	16.43	16.55	16.43	16.47
820	NYSE	BIT	Thu, May 26, 2016	16.53	16.58	16.40	16.43
819	NYSE	BIT	Wed, May 25, 2016	16.50	16.59	16.44	16.48
818	NYSE	BIT	Tue, May 24, 2016	16.46	16.52	16.41	16.50
817	NYSE	BIT	Mon, May 23, 2016	16.42	16.44	16.40	16.40
816	NYSE	BIT	Fri, May 20, 2016	16.22	16.39	16.20	16.39
815	NYSE	BIT	Thu, May 19, 2016	16.30	16.32	16.16	16.18
814	NYSE	BIT	Wed, May 18, 2016	16.52	16.55	16.29	16.33
813	NYSE	BIT	Tue, May 17, 2016	16.47	16.56	16.43	16.50
812	NYSE	BIT	Mon, May 16, 2016	16.48	16.49	16.38	16.47
811	NYSE	BIT	Fri, May 13, 2016	16.34	16.55	16.28	16.33
810	NYSE	BIT	Thu, May 12, 2016	16.39	16.40	16.25	16.31
809	NYSE	BIT	Wed, May 11, 2016	16.43	16.46	16.40	16.42
808	NYSE	BIT	Tue, May 10, 2016	16.30	16.44	16.28	16.40
807	NYSE	BIT	Mon, May 9, 2016	16.22	16.32	16.22	16.28
806	NYSE	BIT	Fri, May 6, 2016	16.14	16.20	16.13	16.17
805	NYSE	BIT	Thu, May 5, 2016	16.11	16.18	16.11	16.15
804	NYSE	BIT	Wed, May 4, 2016	16.05	16.12	16.05	16.10
803	NYSE	BIT	Tue, May 3, 2016	16.11	16.15	16.05	16.13
802	NYSE	BIT	Mon, May 2, 2016	16.15	16.20	16.13	16.14
801	NYSE	BIT	Fri, Apr 29, 2016	16.17	16.18	16.13	16.15
800	NYSE	BIT	Thu, Apr 28, 2016	16.15	16.20	16.10	16.17
799	NYSE	BIT	Wed, Apr 27, 2016	16.12	16.17	16.10	16.16
798	NYSE	BIT	Tue, Apr 26, 2016	16.07	16.13	16.03	16.12
797	NYSE	BIT	Mon, Apr 25, 2016	16.10	16.15	16.02	16.07
796	NYSE	BIT	Fri, Apr 22, 2016	16.00	16.12	16.00	16.12
795	NYSE	BIT	Thu, Apr 21, 2016	15.95	16.05	15.93	16.02
794	NYSE	BIT	Wed, Apr 20, 2016	15.92	15.95	15.90	15.95
793	NYSE	BIT	Tue, Apr 19, 2016	15.86	15.92	15.82	15.92
792	NYSE	BIT	Mon, Apr 18, 2016	15.83	15.85	15.77	15.82
791	NYSE	BIT	Fri, Apr 15, 2016	15.81	15.87	15.76	15.82
790	NYSE	BIT	Thu, Apr 14, 2016	15.92	15.92	15.85	15.85
789	NYSE	BIT	Wed, Apr 13, 2016	15.85	15.94	15.75	15.89
788	NYSE	BIT	Tue, Apr 12, 2016	15.69	15.91	15.69	15.86
787	NYSE	BIT	Mon, Apr 11, 2016	15.70	15.77	15.69	15.71
786	NYSE	BIT	Fri, Apr 8, 2016	15.70	15.75	15.66	15.69
785	NYSE	BIT	Thu, Apr 7, 2016	15.66	15.72	15.61	15.66
784	NYSE	BIT	Wed, Apr 6, 2016	15.66	15.76	15.63	15.69
783	NYSE	BIT	Tue, Apr 5, 2016	15.73	15.73	15.73	15.62
782	NYSE	BIT	Mon, Apr 4, 2016	15.80	15.82	15.69	15.73
781	NYSE	BIT	Fri, Apr 1, 2016	15.78	15.79	15.70	15.79
780	NYSE	BIT	Thu, Mar 31, 2016	15.79	15.85	15.70	15.81
779	NYSE	BIT	Wed, Mar 30, 2016	15.69	15.77	15.69	15.76
778	NYSE	BIT	Tue, Mar 29, 2016	15.52	15.67	15.49	15.67
777	NYSE	BIT	Mon, Mar 28, 2016	15.61	15.64	15.52	15.57
776	NYSE	BIT	Thu, Mar 24, 2016	15.69	15.69	15.69	15.61
775	NYSE	BIT	Wed, Mar 23, 2016	15.72	15.74	15.64	15.69
774	NYSE	BIT	Tue, Mar 22, 2016	15.62	15.74	15.62	15.71
773	NYSE	BIT	Mon, Mar 21, 2016	15.59	15.68	15.56	15.66
772	NYSE	BIT	Fri, Mar 18, 2016	15.56	15.69	15.55	15.61
771	NYSE	BIT	Thu, Mar 17, 2016	15.49	15.60	15.48	15.59
770	NYSE	BIT	Wed, Mar 16, 2016	15.39	15.55	15.39	15.47
769	NYSE	BIT	Tue, Mar 15, 2016	15.39	15.39	15.39	15.43
768	NYSE	BIT	Mon, Mar 14, 2016	15.47	15.47	15.32	15.44
767	NYSE	BIT	Fri, Mar 11, 2016	15.53	15.53	15.53	15.51
766	NYSE	BIT	Thu, Mar 10, 2016	15.57	15.57	15.57	15.53
765	NYSE	BIT	Wed, Mar 9, 2016	15.56	15.70	15.56	15.57
764	NYSE	BIT	Tue, Mar 8, 2016	15.51	15.51	15.41	15.55
763	NYSE	BIT	Mon, Mar 7, 2016	15.45	15.55	15.45	15.51
762	NYSE	BIT	Fri, Mar 4, 2016	15.36	15.57	15.33	15.50
761	NYSE	BIT	Thu, Mar 3, 2016	15.27	15.27	15.27	15.31
760	NYSE	BIT	Wed, Mar 2, 2016	15.25	15.35	15.22	15.27
759	NYSE	BIT	Tue, Mar 1, 2016	15.21	15.33	15.16	15.30
758	NYSE	BIT	Mon, Feb 29, 2016	15.16	15.19	15.09	15.19
757	NYSE	BIT	Fri, Feb 26, 2016	15.06	15.14	15.05	15.14
756	NYSE	BIT	Thu, Feb 25, 2016	14.91	15.09	14.90	15.09
755	NYSE	BIT	Wed, Feb 24, 2016	14.85	14.96	14.84	14.94
754	NYSE	BIT	Tue, Feb 23, 2016	14.94	14.96	14.85	14.91
753	NYSE	BIT	Mon, Feb 22, 2016	15.00	15.00	14.93	14.94
752	NYSE	BIT	Fri, Feb 19, 2016	14.85	14.96	14.85	14.88
751	NYSE	BIT	Thu, Feb 18, 2016	14.80	14.99	14.80	14.90
750	NYSE	BIT	Wed, Feb 17, 2016	14.84	14.88	14.75	14.80
749	NYSE	BIT	Tue, Feb 16, 2016	14.83	14.85	14.73	14.80
748	NYSE	BIT	Fri, Feb 12, 2016	14.88	14.88	14.71	14.81
747	NYSE	BIT	Thu, Feb 11, 2016	14.81	14.83	14.70	14.80
746	NYSE	BIT	Wed, Feb 10, 2016	15.07	15.11	14.96	15.00
745	NYSE	BIT	Tue, Feb 9, 2016	14.98	15.09	14.95	15.09
744	NYSE	BIT	Mon, Feb 8, 2016	15.30	15.35	14.97	15.11
743	NYSE	BIT	Fri, Feb 5, 2016	15.44	15.44	15.35	15.39
742	NYSE	BIT	Thu, Feb 4, 2016	15.44	15.47	15.35	15.46
741	NYSE	BIT	Wed, Feb 3, 2016	15.51	15.51	15.38	15.44
740	NYSE	BIT	Tue, Feb 2, 2016	15.45	15.46	15.30	15.45
739	NYSE	BIT	Mon, Feb 1, 2016	15.36	15.47	15.28	15.47
738	NYSE	BIT	Fri, Jan 29, 2016	15.33	15.45	15.33	15.40
737	NYSE	BIT	Thu, Jan 28, 2016	15.29	15.38	15.28	15.31
736	NYSE	BIT	Wed, Jan 27, 2016	15.37	15.41	15.22	15.24
735	NYSE	BIT	Tue, Jan 26, 2016	15.26	15.43	15.25	15.42
734	NYSE	BIT	Mon, Jan 25, 2016	15.31	15.39	15.18	15.26
733	NYSE	BIT	Fri, Jan 22, 2016	15.35	15.40	15.31	15.34
732	NYSE	BIT	Thu, Jan 21, 2016	15.12	15.30	14.95	15.23
731	NYSE	BIT	Wed, Jan 20, 2016	15.13	15.13	14.94	15.12
730	NYSE	BIT	Tue, Jan 19, 2016	15.33	15.34	15.11	15.17
729	NYSE	BIT	Fri, Jan 15, 2016	15.40	15.45	15.22	15.32
728	NYSE	BIT	Thu, Jan 14, 2016	15.46	15.60	15.33	15.51
727	NYSE	BIT	Wed, Jan 13, 2016	15.80	15.82	15.51	15.52
726	NYSE	BIT	Tue, Jan 12, 2016	15.76	15.79	15.68	15.78
725	NYSE	BIT	Mon, Jan 11, 2016	15.79	15.84	15.68	15.73
724	NYSE	BIT	Fri, Jan 8, 2016	15.90	15.93	15.79	15.79
723	NYSE	BIT	Thu, Jan 7, 2016	15.74	15.88	15.74	15.84
722	NYSE	BIT	Wed, Jan 6, 2016	15.74	15.97	15.74	15.89
721	NYSE	BIT	Tue, Jan 5, 2016	15.75	15.93	15.75	15.89
720	NYSE	BIT	Mon, Jan 4, 2016	15.65	15.84	15.59	15.76
719	NYSE	BIT	Thu, Dec 31, 2015	15.70	15.90	15.70	15.81
718	NYSE	BIT	Wed, Dec 30, 2015	15.64	15.77	15.61	15.70
717	NYSE	BIT	Tue, Dec 29, 2015	15.67	15.72	15.60	15.68
716	NYSE	BIT	Mon, Dec 28, 2015	15.95	16.02	15.73	15.83
715	NYSE	BIT	Thu, Dec 24, 2015	15.92	16.18	15.88	16.01
714	NYSE	BIT	Wed, Dec 23, 2015	15.68	16.01	15.68	15.95
713	NYSE	BIT	Tue, Dec 22, 2015	15.63	15.79	15.61	15.65
712	NYSE	BIT	Mon, Dec 21, 2015	15.67	15.76	15.53	15.66
711	NYSE	BIT	Fri, Dec 18, 2015	15.65	15.72	15.60	15.65
710	NYSE	BIT	Thu, Dec 17, 2015	15.58	15.66	15.53	15.62
709	NYSE	BIT	Wed, Dec 16, 2015	15.34	15.60	15.29	15.54
708	NYSE	BIT	Tue, Dec 15, 2015	15.05	15.32	15.05	15.28
707	NYSE	BIT	Mon, Dec 14, 2015	15.18	15.18	14.91	15.02
706	NYSE	BIT	Fri, Dec 11, 2015	15.29	15.35	15.13	15.13
705	NYSE	BIT	Thu, Dec 10, 2015	15.50	15.51	15.42	15.42
704	NYSE	BIT	Wed, Dec 9, 2015	15.57	15.73	15.51	15.61
703	NYSE	BIT	Tue, Dec 8, 2015	15.55	15.69	15.54	15.59
702	NYSE	BIT	Mon, Dec 7, 2015	15.68	15.68	15.57	15.61
701	NYSE	BIT	Fri, Dec 4, 2015	15.69	15.73	15.65	15.68
700	NYSE	BIT	Thu, Dec 3, 2015	15.77	15.78	15.67	15.70
699	NYSE	BIT	Wed, Dec 2, 2015	15.72	15.83	15.72	15.74
698	NYSE	BIT	Tue, Dec 1, 2015	15.69	15.80	15.69	15.77
697	NYSE	BIT	Mon, Nov 30, 2015	15.81	15.81	15.66	15.66
696	NYSE	BIT	Fri, Nov 27, 2015	15.68	15.78	15.68	15.78
695	NYSE	BIT	Wed, Nov 25, 2015	15.69	15.72	15.62	15.72
694	NYSE	BIT	Tue, Nov 24, 2015	15.59	15.75	15.59	15.68
693	NYSE	BIT	Mon, Nov 23, 2015	15.71	15.75	15.58	15.67
692	NYSE	BIT	Fri, Nov 20, 2015	15.71	15.73	15.62	15.69
691	NYSE	BIT	Thu, Nov 19, 2015	15.77	15.79	15.67	15.73
690	NYSE	BIT	Wed, Nov 18, 2015	15.66	15.78	15.61	15.78
689	NYSE	BIT	Tue, Nov 17, 2015	15.70	15.89	15.63	15.66
688	NYSE	BIT	Mon, Nov 16, 2015	15.70	15.78	15.67	15.73
687	NYSE	BIT	Fri, Nov 13, 2015	15.71	15.78	15.67	15.69
686	NYSE	BIT	Thu, Nov 12, 2015	15.82	15.86	15.66	15.75
685	NYSE	BIT	Wed, Nov 11, 2015	15.99	16.04	15.94	15.95
684	NYSE	BIT	Tue, Nov 10, 2015	15.99	16.03	15.88	16.02
683	NYSE	BIT	Mon, Nov 9, 2015	16.18	16.18	15.96	16.03
682	NYSE	BIT	Fri, Nov 6, 2015	16.23	16.25	16.10	16.18
681	NYSE	BIT	Thu, Nov 5, 2015	16.26	16.26	16.14	16.26
680	NYSE	BIT	Wed, Nov 4, 2015	16.23	16.28	16.16	16.24
679	NYSE	BIT	Tue, Nov 3, 2015	16.27	16.36	16.18	16.18
678	NYSE	BIT	Mon, Nov 2, 2015	16.30	16.35	16.21	16.29
677	NYSE	BIT	Fri, Oct 30, 2015	16.20	16.33	16.15	16.31
676	NYSE	BIT	Thu, Oct 29, 2015	16.25	16.27	16.13	16.15
675	NYSE	BIT	Wed, Oct 28, 2015	16.24	16.32	16.21	16.30
674	NYSE	BIT	Tue, Oct 27, 2015	16.29	16.35	16.19	16.28
673	NYSE	BIT	Mon, Oct 26, 2015	16.34	16.40	16.32	16.32
672	NYSE	BIT	Fri, Oct 23, 2015	16.35	16.37	16.32	16.34
671	NYSE	BIT	Thu, Oct 22, 2015	16.23	16.33	16.23	16.31
670	NYSE	BIT	Wed, Oct 21, 2015	16.22	16.24	16.17	16.23
669	NYSE	BIT	Tue, Oct 20, 2015	16.21	16.25	16.12	16.17
668	NYSE	BIT	Mon, Oct 19, 2015	16.20	16.29	16.14	16.24
667	NYSE	BIT	Fri, Oct 16, 2015	16.03	16.29	16.00	16.18
666	NYSE	BIT	Thu, Oct 15, 2015	15.95	16.17	15.93	16.08
665	NYSE	BIT	Wed, Oct 14, 2015	15.99	16.08	15.90	16.00
664	NYSE	BIT	Tue, Oct 13, 2015	16.01	16.08	15.95	15.96
663	NYSE	BIT	Mon, Oct 12, 2015	16.13	16.19	16.07	16.14
662	NYSE	BIT	Fri, Oct 9, 2015	16.09	16.25	16.09	16.19
661	NYSE	BIT	Thu, Oct 8, 2015	15.90	16.22	15.83	16.22
660	NYSE	BIT	Wed, Oct 7, 2015	15.87	15.97	15.82	15.86
659	NYSE	BIT	Tue, Oct 6, 2015	15.85	15.90	15.81	15.87
658	NYSE	BIT	Mon, Oct 5, 2015	15.76	15.90	15.74	15.82
657	NYSE	BIT	Fri, Oct 2, 2015	15.56	15.75	15.53	15.70
656	NYSE	BIT	Thu, Oct 1, 2015	15.67	15.75	15.58	15.62
655	NYSE	BIT	Wed, Sep 30, 2015	15.78	15.85	15.57	15.71
654	NYSE	BIT	Tue, Sep 29, 2015	15.87	16.00	15.73	15.73
653	NYSE	BIT	Mon, Sep 28, 2015	16.04	16.04	15.88	15.92
652	NYSE	BIT	Fri, Sep 25, 2015	16.05	16.10	16.02	16.07
651	NYSE	BIT	Thu, Sep 24, 2015	15.98	16.05	15.98	16.00
650	NYSE	BIT	Wed, Sep 23, 2015	16.07	16.10	16.02	16.04
649	NYSE	BIT	Tue, Sep 22, 2015	15.99	16.14	15.96	16.14
648	NYSE	BIT	Mon, Sep 21, 2015	16.03	16.12	16.00	16.07
647	NYSE	BIT	Fri, Sep 18, 2015	15.89	16.03	15.89	16.03
646	NYSE	BIT	Thu, Sep 17, 2015	15.86	16.00	15.85	15.97
645	NYSE	BIT	Wed, Sep 16, 2015	15.86	15.93	15.86	15.90
644	NYSE	BIT	Tue, Sep 15, 2015	15.87	15.92	15.84	15.84
643	NYSE	BIT	Mon, Sep 14, 2015	15.92	15.98	15.86	15.89
642	NYSE	BIT	Fri, Sep 11, 2015	15.96	15.97	15.85	15.95
641	NYSE	BIT	Thu, Sep 10, 2015	16.03	16.14	16.03	16.06
640	NYSE	BIT	Wed, Sep 9, 2015	16.12	16.12	15.97	16.03
639	NYSE	BIT	Tue, Sep 8, 2015	16.18	16.18	16.10	16.10
638	NYSE	BIT	Fri, Sep 4, 2015	16.04	16.23	16.00	16.15
637	NYSE	BIT	Thu, Sep 3, 2015	16.00	16.11	16.00	16.11
636	NYSE	BIT	Wed, Sep 2, 2015	15.90	16.04	15.89	15.99
635	NYSE	BIT	Tue, Sep 1, 2015	15.84	15.97	15.80	15.87
634	NYSE	BIT	Mon, Aug 31, 2015	16.12	16.14	15.88	15.88
633	NYSE	BIT	Fri, Aug 28, 2015	16.01	16.29	16.00	16.11
632	NYSE	BIT	Thu, Aug 27, 2015	16.10	16.17	16.01	16.01
631	NYSE	BIT	Wed, Aug 26, 2015	16.05	16.17	15.94	16.04
630	NYSE	BIT	Tue, Aug 25, 2015	15.91	16.06	15.80	16.00
629	NYSE	BIT	Mon, Aug 24, 2015	15.46	15.85	15.15	15.76
628	NYSE	BIT	Fri, Aug 21, 2015	16.02	16.13	15.90	16.05
627	NYSE	BIT	Thu, Aug 20, 2015	16.15	16.18	16.04	16.07
626	NYSE	BIT	Wed, Aug 19, 2015	16.28	16.28	16.14	16.20
625	NYSE	BIT	Tue, Aug 18, 2015	16.24	16.33	16.19	16.29
624	NYSE	BIT	Mon, Aug 17, 2015	16.33	16.36	16.26	16.29
623	NYSE	BIT	Fri, Aug 14, 2015	16.33	16.41	16.33	16.39
622	NYSE	BIT	Thu, Aug 13, 2015	16.45	16.45	16.33	16.33
621	NYSE	BIT	Wed, Aug 12, 2015	16.46	16.47	16.39	16.42
620	NYSE	BIT	Tue, Aug 11, 2015	16.53	16.62	16.51	16.62
619	NYSE	BIT	Mon, Aug 10, 2015	16.49	16.58	16.47	16.58
618	NYSE	BIT	Fri, Aug 7, 2015	16.47	16.53	16.42	16.46
617	NYSE	BIT	Thu, Aug 6, 2015	16.52	16.55	16.42	16.52
616	NYSE	BIT	Wed, Aug 5, 2015	16.55	16.68	16.49	16.56
615	NYSE	BIT	Tue, Aug 4, 2015	16.49	16.58	16.47	16.54
614	NYSE	BIT	Mon, Aug 3, 2015	16.45	16.54	16.44	16.49
613	NYSE	BIT	Fri, Jul 31, 2015	16.45	16.50	16.41	16.48
612	NYSE	BIT	Thu, Jul 30, 2015	16.48	16.54	16.45	16.45
611	NYSE	BIT	Wed, Jul 29, 2015	16.39	16.53	16.38	16.45
610	NYSE	BIT	Tue, Jul 28, 2015	16.45	16.50	16.39	16.42
609	NYSE	BIT	Mon, Jul 27, 2015	16.38	16.49	16.36	16.42
608	NYSE	BIT	Fri, Jul 24, 2015	16.54	16.54	16.36	16.45
607	NYSE	BIT	Thu, Jul 23, 2015	16.50	16.63	16.38	16.50
606	NYSE	BIT	Wed, Jul 22, 2015	16.73	16.75	16.49	16.51
605	NYSE	BIT	Tue, Jul 21, 2015	16.66	16.77	16.66	16.77
604	NYSE	BIT	Mon, Jul 20, 2015	16.78	16.80	16.63	16.69
603	NYSE	BIT	Fri, Jul 17, 2015	16.82	16.89	16.76	16.81
602	NYSE	BIT	Thu, Jul 16, 2015	16.83	16.87	16.80	16.81
601	NYSE	BIT	Wed, Jul 15, 2015	16.75	16.86	16.75	16.83
600	NYSE	BIT	Tue, Jul 14, 2015	16.81	16.90	16.75	16.79
599	NYSE	BIT	Mon, Jul 13, 2015	16.78	16.89	16.77	16.84
598	NYSE	BIT	Fri, Jul 10, 2015	16.92	16.93	16.80	16.93
597	NYSE	BIT	Thu, Jul 9, 2015	16.86	16.92	16.85	16.85
596	NYSE	BIT	Wed, Jul 8, 2015	16.72	16.85	16.70	16.85
595	NYSE	BIT	Tue, Jul 7, 2015	16.71	16.83	16.67	16.81
594	NYSE	BIT	Mon, Jul 6, 2015	16.56	16.71	16.56	16.70
593	NYSE	BIT	Thu, Jul 2, 2015	16.61	16.69	16.60	16.61
592	NYSE	BIT	Wed, Jul 1, 2015	16.68	16.76	16.57	16.57
591	NYSE	BIT	Tue, Jun 30, 2015	16.57	16.79	16.48	16.58
590	NYSE	BIT	Mon, Jun 29, 2015	16.49	16.57	16.45	16.48
589	NYSE	BIT	Fri, Jun 26, 2015	16.71	16.73	16.60	16.60
588	NYSE	BIT	Thu, Jun 25, 2015	16.88	16.88	16.74	16.75
587	NYSE	BIT	Wed, Jun 24, 2015	16.88	16.90	16.78	16.83
586	NYSE	BIT	Tue, Jun 23, 2015	16.85	16.92	16.83	16.86
585	NYSE	BIT	Mon, Jun 22, 2015	16.94	16.99	16.80	16.85
584	NYSE	BIT	Fri, Jun 19, 2015	16.89	16.96	16.84	16.93
583	NYSE	BIT	Thu, Jun 18, 2015	16.93	16.98	16.85	16.87
582	NYSE	BIT	Wed, Jun 17, 2015	17.04	17.05	16.92	16.92
581	NYSE	BIT	Tue, Jun 16, 2015	17.06	17.07	16.94	17.04
580	NYSE	BIT	Mon, Jun 15, 2015	16.94	17.08	16.94	17.04
579	NYSE	BIT	Fri, Jun 12, 2015	16.88	17.01	16.85	17.00
578	NYSE	BIT	Thu, Jun 11, 2015	16.86	16.99	16.86	16.91
577	NYSE	BIT	Wed, Jun 10, 2015	17.12	17.12	16.90	16.98
576	NYSE	BIT	Tue, Jun 9, 2015	17.08	17.13	17.06	17.09
575	NYSE	BIT	Mon, Jun 8, 2015	17.13	17.14	17.10	17.10
574	NYSE	BIT	Fri, Jun 5, 2015	17.15	17.18	17.02	17.17
573	NYSE	BIT	Thu, Jun 4, 2015	17.18	17.18	17.08	17.16
572	NYSE	BIT	Wed, Jun 3, 2015	17.23	17.26	17.17	17.18
571	NYSE	BIT	Tue, Jun 2, 2015	17.21	17.21	17.13	17.21
570	NYSE	BIT	Mon, Jun 1, 2015	17.22	17.25	17.17	17.20
569	NYSE	BIT	Fri, May 29, 2015	17.24	17.25	17.15	17.20
568	NYSE	BIT	Thu, May 28, 2015	17.24	17.27	17.15	17.19
567	NYSE	BIT	Wed, May 27, 2015	17.23	17.27	17.18	17.25
566	NYSE	BIT	Tue, May 26, 2015	17.25	17.27	17.15	17.22
565	NYSE	BIT	Fri, May 22, 2015	17.28	17.31	17.24	17.27
564	NYSE	BIT	Thu, May 21, 2015	17.32	17.36	17.23	17.26
563	NYSE	BIT	Wed, May 20, 2015	17.31	17.36	17.30	17.30
562	NYSE	BIT	Tue, May 19, 2015	17.36	17.37	17.18	17.35
561	NYSE	BIT	Mon, May 18, 2015	17.35	17.38	17.34	17.36
560	NYSE	BIT	Fri, May 15, 2015	17.39	17.39	17.34	17.38
559	NYSE	BIT	Thu, May 14, 2015	17.43	17.46	17.36	17.38
558	NYSE	BIT	Wed, May 13, 2015	17.45	17.47	17.33	17.42
557	NYSE	BIT	Tue, May 12, 2015	17.52	17.52	17.45	17.51
556	NYSE	BIT	Mon, May 11, 2015	17.54	17.57	17.43	17.49
555	NYSE	BIT	Fri, May 8, 2015	17.54	17.59	17.50	17.52
554	NYSE	BIT	Thu, May 7, 2015	17.47	17.58	17.41	17.50
553	NYSE	BIT	Wed, May 6, 2015	17.54	17.56	17.45	17.45
552	NYSE	BIT	Tue, May 5, 2015	17.55	17.59	17.52	17.53
551	NYSE	BIT	Mon, May 4, 2015	17.57	17.64	17.52	17.52
550	NYSE	BIT	Fri, May 1, 2015	17.60	17.64	17.52	17.52
549	NYSE	BIT	Thu, Apr 30, 2015	17.64	17.65	17.59	17.59
548	NYSE	BIT	Wed, Apr 29, 2015	17.65	17.68	17.52	17.68
547	NYSE	BIT	Tue, Apr 28, 2015	17.54	17.71	17.52	17.69
546	NYSE	BIT	Mon, Apr 27, 2015	17.59	17.63	17.52	17.54
545	NYSE	BIT	Fri, Apr 24, 2015	17.65	17.68	17.55	17.58
544	NYSE	BIT	Thu, Apr 23, 2015	17.63	17.67	17.60	17.65
543	NYSE	BIT	Wed, Apr 22, 2015	17.57	17.65	17.53	17.58
542	NYSE	BIT	Tue, Apr 21, 2015	17.52	17.58	17.49	17.58
541	NYSE	BIT	Mon, Apr 20, 2015	17.59	17.60	17.45	17.45
540	NYSE	BIT	Fri, Apr 17, 2015	17.54	17.57	17.48	17.55
539	NYSE	BIT	Thu, Apr 16, 2015	17.57	17.58	17.51	17.56
538	NYSE	BIT	Wed, Apr 15, 2015	17.50	17.59	17.40	17.56
537	NYSE	BIT	Tue, Apr 14, 2015	17.56	17.59	17.47	17.49
536	NYSE	BIT	Mon, Apr 13, 2015	17.54	17.60	17.49	17.58
535	NYSE	BIT	Fri, Apr 10, 2015	17.72	17.74	17.52	17.61
534	NYSE	BIT	Thu, Apr 9, 2015	17.74	17.76	17.67	17.75
533	NYSE	BIT	Wed, Apr 8, 2015	17.70	17.81	17.66	17.69
532	NYSE	BIT	Tue, Apr 7, 2015	17.57	17.77	17.57	17.67
531	NYSE	BIT	Mon, Apr 6, 2015	17.58	17.64	17.56	17.58
530	NYSE	BIT	Thu, Apr 2, 2015	17.56	17.63	17.54	17.61
529	NYSE	BIT	Wed, Apr 1, 2015	17.51	17.58	17.50	17.55
528	NYSE	BIT	Tue, Mar 31, 2015	17.55	17.55	17.47	17.47
527	NYSE	BIT	Mon, Mar 30, 2015	17.56	17.59	17.50	17.53
526	NYSE	BIT	Fri, Mar 27, 2015	17.49	17.58	17.44	17.53
525	NYSE	BIT	Thu, Mar 26, 2015	17.51	17.57	17.40	17.49
524	NYSE	BIT	Wed, Mar 25, 2015	17.55	17.56	17.45	17.50
523	NYSE	BIT	Tue, Mar 24, 2015	17.49	17.58	17.48	17.55
522	NYSE	BIT	Mon, Mar 23, 2015	17.37	17.51	17.36	17.50
521	NYSE	BIT	Fri, Mar 20, 2015	17.38	17.48	17.27	17.39
520	NYSE	BIT	Thu, Mar 19, 2015	17.34	17.37	17.25	17.34
519	NYSE	BIT	Wed, Mar 18, 2015	17.25	17.43	17.21	17.42
518	NYSE	BIT	Tue, Mar 17, 2015	17.35	17.36	17.22	17.25
517	NYSE	BIT	Mon, Mar 16, 2015	17.34	17.40	17.34	17.37
516	NYSE	BIT	Fri, Mar 13, 2015	17.33	17.37	17.25	17.34
515	NYSE	BIT	Thu, Mar 12, 2015	17.42	17.45	17.31	17.31
514	NYSE	BIT	Wed, Mar 11, 2015	17.37	17.41	17.29	17.41
513	NYSE	BIT	Tue, Mar 10, 2015	17.45	17.49	17.38	17.33
512	NYSE	BIT	Mon, Mar 9, 2015	17.43	17.55	17.42	17.51
511	NYSE	BIT	Fri, Mar 6, 2015	17.59	17.60	17.42	17.44
510	NYSE	BIT	Thu, Mar 5, 2015	17.59	17.66	17.57	17.59
509	NYSE	BIT	Wed, Mar 4, 2015	17.63	17.63	17.48	17.60
508	NYSE	BIT	Tue, Mar 3, 2015	17.53	17.62	17.51	17.60
507	NYSE	BIT	Mon, Mar 2, 2015	17.64	17.70	17.50	17.52
506	NYSE	BIT	Fri, Feb 27, 2015	17.73	17.76	17.56	17.56
505	NYSE	BIT	Thu, Feb 26, 2015	17.60	17.75	17.52	17.75
504	NYSE	BIT	Wed, Feb 25, 2015	17.58	17.62	17.53	17.59
503	NYSE	BIT	Tue, Feb 24, 2015	17.57	17.64	17.51	17.51
502	NYSE	BIT	Mon, Feb 23, 2015	17.57	17.63	17.50	17.53
501	NYSE	BIT	Fri, Feb 20, 2015	17.59	17.60	17.53	17.53
500	NYSE	BIT	Thu, Feb 19, 2015	17.49	17.64	17.47	17.55
499	NYSE	BIT	Wed, Feb 18, 2015	17.49	17.56	17.43	17.55
498	NYSE	BIT	Tue, Feb 17, 2015	17.60	17.60	17.46	17.46
497	NYSE	BIT	Fri, Feb 13, 2015	17.67	17.75	17.62	17.66
496	NYSE	BIT	Thu, Feb 12, 2015	17.49	17.71	17.48	17.67
495	NYSE	BIT	Wed, Feb 11, 2015	17.47	17.52	17.38	17.41
494	NYSE	BIT	Tue, Feb 10, 2015	17.54	17.58	17.46	17.54
493	NYSE	BIT	Mon, Feb 9, 2015	17.47	17.61	17.46	17.54
492	NYSE	BIT	Fri, Feb 6, 2015	17.51	17.57	17.42	17.42
491	NYSE	BIT	Thu, Feb 5, 2015	17.57	17.57	17.52	17.54
490	NYSE	BIT	Wed, Feb 4, 2015	17.63	17.65	17.50	17.54
489	NYSE	BIT	Tue, Feb 3, 2015	17.48	17.67	17.45	17.66
488	NYSE	BIT	Mon, Feb 2, 2015	17.36	17.49	17.27	17.45
487	NYSE	BIT	Fri, Jan 30, 2015	17.25	17.42	17.21	17.31
486	NYSE	BIT	Thu, Jan 29, 2015	17.34	17.37	17.20	17.29
485	NYSE	BIT	Wed, Jan 28, 2015	17.32	17.39	17.28	17.33
484	NYSE	BIT	Tue, Jan 27, 2015	17.20	17.37	17.19	17.26
483	NYSE	BIT	Mon, Jan 26, 2015	17.42	17.42	17.25	17.27
482	NYSE	BIT	Fri, Jan 23, 2015	17.34	17.41	17.32	17.37
481	NYSE	BIT	Thu, Jan 22, 2015	17.29	17.42	17.24	17.30
480	NYSE	BIT	Wed, Jan 21, 2015	17.23	17.31	17.12	17.27
479	NYSE	BIT	Tue, Jan 20, 2015	17.20	17.28	17.15	17.19
478	NYSE	BIT	Fri, Jan 16, 2015	17.04	17.19	17.04	17.19
477	NYSE	BIT	Thu, Jan 15, 2015	17.07	17.09	16.96	17.04
476	NYSE	BIT	Wed, Jan 14, 2015	16.99	17.09	16.95	17.00
475	NYSE	BIT	Tue, Jan 13, 2015	16.99	17.19	16.99	17.05
474	NYSE	BIT	Mon, Jan 12, 2015	16.97	16.98	16.82	16.96
473	NYSE	BIT	Fri, Jan 9, 2015	16.98	17.03	16.83	16.90
472	NYSE	BIT	Thu, Jan 8, 2015	16.87	17.02	16.87	16.88
471	NYSE	BIT	Wed, Jan 7, 2015	16.82	16.91	16.78	16.84
470	NYSE	BIT	Tue, Jan 6, 2015	16.78	17.00	16.68	16.68
469	NYSE	BIT	Mon, Jan 5, 2015	16.79	16.82	16.66	16.73
468	NYSE	BIT	Fri, Jan 2, 2015	16.79	16.94	16.78	16.82
467	NYSE	BIT	Wed, Dec 31, 2014	16.75	16.94	16.70	16.77
466	NYSE	BIT	Tue, Dec 30, 2014	16.98	17.02	16.70	16.75
465	NYSE	BIT	Mon, Dec 29, 2014	17.13	17.22	16.81	16.93
464	NYSE	BIT	Fri, Dec 26, 2014	17.25	17.33	17.12	17.33
463	NYSE	BIT	Wed, Dec 24, 2014	17.01	17.29	17.01	17.28
462	NYSE	BIT	Tue, Dec 23, 2014	17.00	17.14	16.95	17.04
461	NYSE	BIT	Mon, Dec 22, 2014	17.01	17.31	16.94	16.99
460	NYSE	BIT	Fri, Dec 19, 2014	16.95	17.08	16.93	17.00
459	NYSE	BIT	Thu, Dec 18, 2014	16.95	17.16	16.86	16.86
458	NYSE	BIT	Wed, Dec 17, 2014	16.58	17.23	16.58	16.95
457	NYSE	BIT	Tue, Dec 16, 2014	16.70	16.83	16.56	16.60
456	NYSE	BIT	Mon, Dec 15, 2014	16.89	17.00	16.67	16.67
455	NYSE	BIT	Fri, Dec 12, 2014	17.04	17.06	16.82	16.91
454	NYSE	BIT	Thu, Dec 11, 2014	17.05	17.13	16.99	17.03
453	NYSE	BIT	Wed, Dec 10, 2014	17.07	17.16	16.96	17.00
452	NYSE	BIT	Tue, Dec 9, 2014	17.20	17.24	17.10	17.22
451	NYSE	BIT	Mon, Dec 8, 2014	17.38	17.39	17.21	17.25
450	NYSE	BIT	Fri, Dec 5, 2014	17.43	17.43	17.32	17.38
449	NYSE	BIT	Thu, Dec 4, 2014	17.47	17.49	17.30	17.41
448	NYSE	BIT	Wed, Dec 3, 2014	17.47	17.57	17.47	17.50
447	NYSE	BIT	Tue, Dec 2, 2014	17.47	17.62	17.47	17.52
446	NYSE	BIT	Mon, Dec 1, 2014	17.62	17.69	17.52	17.52
445	NYSE	BIT	Fri, Nov 28, 2014	17.77	17.77	17.64	17.71
444	NYSE	BIT	Wed, Nov 26, 2014	17.51	17.72	17.48	17.69
443	NYSE	BIT	Tue, Nov 25, 2014	17.51	17.57	17.40	17.50
442	NYSE	BIT	Mon, Nov 24, 2014	17.40	17.50	17.33	17.46
441	NYSE	BIT	Fri, Nov 21, 2014	17.50	17.55	17.28	17.32
440	NYSE	BIT	Thu, Nov 20, 2014	17.39	17.45	17.36	17.40
439	NYSE	BIT	Wed, Nov 19, 2014	17.45	17.47	17.34	17.40
438	NYSE	BIT	Tue, Nov 18, 2014	17.58	17.58	17.40	17.47
437	NYSE	BIT	Mon, Nov 17, 2014	17.61	17.63	17.54	17.55
436	NYSE	BIT	Fri, Nov 14, 2014	17.75	17.76	16.98	17.57
435	NYSE	BIT	Thu, Nov 13, 2014	17.78	17.78	17.74	17.77
434	NYSE	BIT	Wed, Nov 12, 2014	17.81	17.81	17.67	17.74
433	NYSE	BIT	Tue, Nov 11, 2014	17.89	17.97	17.83	17.92
432	NYSE	BIT	Mon, Nov 10, 2014	17.87	17.98	17.80	17.90
431	NYSE	BIT	Fri, Nov 7, 2014	17.83	17.91	17.79	17.87
430	NYSE	BIT	Thu, Nov 6, 2014	17.83	17.87	17.75	17.82
429	NYSE	BIT	Wed, Nov 5, 2014	17.75	17.85	17.75	17.80
428	NYSE	BIT	Tue, Nov 4, 2014	17.80	17.80	17.68	17.72
427	NYSE	BIT	Mon, Nov 3, 2014	17.84	17.88	17.74	17.79
426	NYSE	BIT	Fri, Oct 31, 2014	17.90	17.90	17.74	17.79
425	NYSE	BIT	Thu, Oct 30, 2014	17.83	17.85	17.74	17.79
424	NYSE	BIT	Wed, Oct 29, 2014	17.78	17.85	17.76	17.81
423	NYSE	BIT	Tue, Oct 28, 2014	17.75	17.79	17.69	17.76
422	NYSE	BIT	Mon, Oct 27, 2014	17.80	17.83	17.66	17.70
421	NYSE	BIT	Fri, Oct 24, 2014	17.71	17.83	17.67	17.82
420	NYSE	BIT	Thu, Oct 23, 2014	17.70	17.76	17.64	17.67
419	NYSE	BIT	Wed, Oct 22, 2014	17.66	17.70	17.53	17.63
418	NYSE	BIT	Tue, Oct 21, 2014	17.58	17.67	17.52	17.61
417	NYSE	BIT	Mon, Oct 20, 2014	17.62	17.64	17.43	17.57
416	NYSE	BIT	Fri, Oct 17, 2014	17.57	17.71	17.57	17.67
415	NYSE	BIT	Thu, Oct 16, 2014	17.14	17.53	17.04	17.49
414	NYSE	BIT	Wed, Oct 15, 2014	17.20	17.30	16.80	17.28
413	NYSE	BIT	Tue, Oct 14, 2014	17.40	17.66	17.16	17.33
412	NYSE	BIT	Mon, Oct 13, 2014	17.48	17.48	17.31	17.40
411	NYSE	BIT	Fri, Oct 10, 2014	17.50	17.55	17.44	17.49
410	NYSE	BIT	Thu, Oct 9, 2014	17.75	17.75	17.54	17.57
409	NYSE	BIT	Wed, Oct 8, 2014	17.78	17.85	17.73	17.74
408	NYSE	BIT	Tue, Oct 7, 2014	17.86	17.87	17.75	17.86
407	NYSE	BIT	Mon, Oct 6, 2014	17.79	17.87	17.74	17.86
406	NYSE	BIT	Fri, Oct 3, 2014	17.66	17.79	17.64	17.77
405	NYSE	BIT	Thu, Oct 2, 2014	17.66	17.75	17.50	17.63
404	NYSE	BIT	Wed, Oct 1, 2014	17.70	17.74	17.64	17.68
403	NYSE	BIT	Tue, Sep 30, 2014	17.53	17.74	17.53	17.74
402	NYSE	BIT	Mon, Sep 29, 2014	17.46	17.53	17.40	17.51
401	NYSE	BIT	Fri, Sep 26, 2014	17.53	17.59	17.41	17.47
400	NYSE	BIT	Thu, Sep 25, 2014	17.65	17.65	17.48	17.53
399	NYSE	BIT	Wed, Sep 24, 2014	17.59	17.68	17.53	17.64
398	NYSE	BIT	Tue, Sep 23, 2014	17.54	17.67	17.52	17.62
397	NYSE	BIT	Mon, Sep 22, 2014	17.72	17.75	17.61	17.64
396	NYSE	BIT	Fri, Sep 19, 2014	17.70	17.82	17.70	17.71
395	NYSE	BIT	Thu, Sep 18, 2014	17.69	17.73	17.63	17.67
394	NYSE	BIT	Wed, Sep 17, 2014	17.67	17.76	17.65	17.68
393	NYSE	BIT	Tue, Sep 16, 2014	17.75	17.77	17.64	17.69
392	NYSE	BIT	Mon, Sep 15, 2014	17.93	17.93	17.61	17.77
391	NYSE	BIT	Fri, Sep 12, 2014	18.02	18.03	17.85	17.90
390	NYSE	BIT	Thu, Sep 11, 2014	17.98	18.06	17.93	18.00
389	NYSE	BIT	Wed, Sep 10, 2014	18.06	18.11	18.04	18.07
388	NYSE	BIT	Tue, Sep 9, 2014	18.30	18.32	18.02	18.04
387	NYSE	BIT	Mon, Sep 8, 2014	18.38	18.43	18.27	18.30
386	NYSE	BIT	Fri, Sep 5, 2014	18.33	18.36	18.28	18.33
385	NYSE	BIT	Thu, Sep 4, 2014	18.45	18.47	18.25	18.30
384	NYSE	BIT	Wed, Sep 3, 2014	18.22	18.35	18.20	18.35
383	NYSE	BIT	Tue, Sep 2, 2014	18.34	18.34	18.15	18.20
382	NYSE	BIT	Fri, Aug 29, 2014	18.37	18.38	18.23	18.38
381	NYSE	BIT	Thu, Aug 28, 2014	18.14	18.34	18.13	18.33
380	NYSE	BIT	Wed, Aug 27, 2014	18.14	18.18	18.07	18.17
379	NYSE	BIT	Tue, Aug 26, 2014	18.18	18.18	18.05	18.10
378	NYSE	BIT	Mon, Aug 25, 2014	18.15	18.22	18.09	18.18
377	NYSE	BIT	Fri, Aug 22, 2014	18.17	18.19	18.06	18.14
376	NYSE	BIT	Thu, Aug 21, 2014	18.09	18.18	18.08	18.17
375	NYSE	BIT	Wed, Aug 20, 2014	18.10	18.20	18.03	18.06
374	NYSE	BIT	Tue, Aug 19, 2014	18.04	18.18	18.02	18.18
373	NYSE	BIT	Mon, Aug 18, 2014	18.08	18.16	17.95	18.06
372	NYSE	BIT	Fri, Aug 15, 2014	18.04	18.11	18.04	18.04
371	NYSE	BIT	Thu, Aug 14, 2014	18.04	18.12	18.03	18.05
370	NYSE	BIT	Wed, Aug 13, 2014	18.02	18.08	18.00	18.04
369	NYSE	BIT	Tue, Aug 12, 2014	18.05	18.12	18.00	18.12
368	NYSE	BIT	Mon, Aug 11, 2014	18.08	18.13	17.99	18.06
367	NYSE	BIT	Fri, Aug 8, 2014	18.00	18.09	17.96	17.99
366	NYSE	BIT	Thu, Aug 7, 2014	17.87	18.00	17.87	18.00
365	NYSE	BIT	Wed, Aug 6, 2014	17.76	17.93	17.76	17.87
364	NYSE	BIT	Tue, Aug 5, 2014	17.94	17.98	17.64	17.73
363	NYSE	BIT	Mon, Aug 4, 2014	17.93	18.01	17.91	17.95
362	NYSE	BIT	Fri, Aug 1, 2014	18.00	18.09	17.94	17.94
361	NYSE	BIT	Thu, Jul 31, 2014	18.11	18.22	17.93	17.94
360	NYSE	BIT	Wed, Jul 30, 2014	18.28	18.31	18.18	18.22
359	NYSE	BIT	Tue, Jul 29, 2014	18.28	18.31	18.19	18.28
358	NYSE	BIT	Mon, Jul 28, 2014	18.33	18.39	18.23	18.27
357	NYSE	BIT	Fri, Jul 25, 2014	18.28	18.34	18.25	18.30
356	NYSE	BIT	Thu, Jul 24, 2014	18.29	18.34	18.25	18.28
355	NYSE	BIT	Wed, Jul 23, 2014	18.40	18.40	18.23	18.28
354	NYSE	BIT	Tue, Jul 22, 2014	18.24	18.38	18.20	18.25
353	NYSE	BIT	Mon, Jul 21, 2014	18.28	18.34	18.19	18.22
352	NYSE	BIT	Fri, Jul 18, 2014	18.23	18.33	18.21	18.33
351	NYSE	BIT	Thu, Jul 17, 2014	18.31	18.34	18.10	18.22
350	NYSE	BIT	Wed, Jul 16, 2014	18.37	18.42	18.27	18.29
349	NYSE	BIT	Tue, Jul 15, 2014	18.32	18.38	18.31	18.36
348	NYSE	BIT	Mon, Jul 14, 2014	18.35	18.39	18.31	18.35
347	NYSE	BIT	Fri, Jul 11, 2014	18.38	18.46	18.25	18.33
346	NYSE	BIT	Thu, Jul 10, 2014	18.58	18.58	18.43	18.46
345	NYSE	BIT	Wed, Jul 9, 2014	18.55	18.61	18.42	18.59
344	NYSE	BIT	Tue, Jul 8, 2014	18.50	18.57	18.45	18.57
343	NYSE	BIT	Mon, Jul 7, 2014	18.47	18.48	18.45	18.48
342	NYSE	BIT	Thu, Jul 3, 2014	18.44	18.48	18.36	18.46
341	NYSE	BIT	Wed, Jul 2, 2014	18.52	18.52	18.36	18.45
340	NYSE	BIT	Tue, Jul 1, 2014	18.50	18.54	18.45	18.50
339	NYSE	BIT	Mon, Jun 30, 2014	18.54	18.55	18.45	18.50
338	NYSE	BIT	Fri, Jun 27, 2014	18.45	18.51	18.44	18.51
337	NYSE	BIT	Thu, Jun 26, 2014	18.47	18.48	18.43	18.45
336	NYSE	BIT	Wed, Jun 25, 2014	18.41	18.47	18.41	18.45
335	NYSE	BIT	Tue, Jun 24, 2014	18.45	18.48	18.39	18.46
334	NYSE	BIT	Mon, Jun 23, 2014	18.48	18.49	18.43	18.45
333	NYSE	BIT	Fri, Jun 20, 2014	18.44	18.48	18.43	18.48
332	NYSE	BIT	Thu, Jun 19, 2014	18.44	18.48	18.39	18.48
331	NYSE	BIT	Wed, Jun 18, 2014	18.36	18.45	18.36	18.45
330	NYSE	BIT	Tue, Jun 17, 2014	18.42	18.42	18.38	18.38
329	NYSE	BIT	Mon, Jun 16, 2014	18.33	18.43	18.33	18.43
328	NYSE	BIT	Fri, Jun 13, 2014	18.35	18.38	17.86	18.37
327	NYSE	BIT	Thu, Jun 12, 2014	18.37	18.43	18.35	18.36
326	NYSE	BIT	Wed, Jun 11, 2014	18.46	18.54	18.46	18.52
325	NYSE	BIT	Tue, Jun 10, 2014	18.54	18.56	18.46	18.52
324	NYSE	BIT	Mon, Jun 9, 2014	18.54	18.57	18.50	18.54
323	NYSE	BIT	Fri, Jun 6, 2014	18.58	18.64	18.50	18.55
322	NYSE	BIT	Thu, Jun 5, 2014	18.53	18.59	18.50	18.59
321	NYSE	BIT	Wed, Jun 4, 2014	18.57	18.60	18.42	18.60
320	NYSE	BIT	Tue, Jun 3, 2014	18.60	18.64	18.50	18.60
319	NYSE	BIT	Mon, Jun 2, 2014	18.60	18.67	18.53	18.60
318	NYSE	BIT	Fri, May 30, 2014	18.56	18.64	18.54	18.63
317	NYSE	BIT	Thu, May 29, 2014	18.64	18.65	18.51	18.54
316	NYSE	BIT	Wed, May 28, 2014	18.51	18.65	18.47	18.65
315	NYSE	BIT	Tue, May 27, 2014	18.58	18.58	18.41	18.51
314	NYSE	BIT	Fri, May 23, 2014	18.48	18.54	18.43	18.54
313	NYSE	BIT	Thu, May 22, 2014	18.39	18.50	18.39	18.47
312	NYSE	BIT	Wed, May 21, 2014	18.37	18.49	18.34	18.46
311	NYSE	BIT	Tue, May 20, 2014	18.44	18.48	18.24	18.36
310	NYSE	BIT	Mon, May 19, 2014	18.44	18.49	18.36	18.46
309	NYSE	BIT	Fri, May 16, 2014	18.35	18.45	18.30	18.44
308	NYSE	BIT	Thu, May 15, 2014	18.41	18.43	18.23	18.33
307	NYSE	BIT	Wed, May 14, 2014	18.42	18.47	18.33	18.46
306	NYSE	BIT	Tue, May 13, 2014	18.44	18.44	18.31	18.43
305	NYSE	BIT	Mon, May 12, 2014	18.37	18.50	18.35	18.50
304	NYSE	BIT	Fri, May 9, 2014	18.26	18.38	18.20	18.37
303	NYSE	BIT	Thu, May 8, 2014	18.29	18.30	18.18	18.25
302	NYSE	BIT	Wed, May 7, 2014	18.21	18.31	18.19	18.29
301	NYSE	BIT	Tue, May 6, 2014	18.11	18.20	18.07	18.18
300	NYSE	BIT	Mon, May 5, 2014	18.26	18.33	18.09	18.15
299	NYSE	BIT	Fri, May 2, 2014	18.23	18.29	18.21	18.26
298	NYSE	BIT	Thu, May 1, 2014	18.34	18.42	18.23	18.26
297	NYSE	BIT	Wed, Apr 30, 2014	18.30	18.40	18.28	18.39
296	NYSE	BIT	Tue, Apr 29, 2014	18.30	18.36	18.17	18.36
295	NYSE	BIT	Mon, Apr 28, 2014	18.25	18.32	18.25	18.28
294	NYSE	BIT	Fri, Apr 25, 2014	18.17	18.30	18.12	18.29
293	NYSE	BIT	Thu, Apr 24, 2014	18.12	18.19	18.07	18.19
292	NYSE	BIT	Wed, Apr 23, 2014	18.16	18.23	18.00	18.11
291	NYSE	BIT	Tue, Apr 22, 2014	18.11	18.19	18.08	18.18
290	NYSE	BIT	Mon, Apr 21, 2014	18.14	18.22	18.07	18.09
289	NYSE	BIT	Thu, Apr 17, 2014	18.15	18.16	18.08	18.14
288	NYSE	BIT	Wed, Apr 16, 2014	18.12	18.17	18.09	18.17
287	NYSE	BIT	Tue, Apr 15, 2014	18.05	18.13	18.03	18.06
286	NYSE	BIT	Mon, Apr 14, 2014	17.97	18.07	17.83	18.07
285	NYSE	BIT	Fri, Apr 11, 2014	17.93	18.10	17.88	17.93
284	NYSE	BIT	Thu, Apr 10, 2014	18.06	18.18	18.05	18.14
283	NYSE	BIT	Wed, Apr 9, 2014	18.05	18.09	17.96	18.06
282	NYSE	BIT	Tue, Apr 8, 2014	18.01	18.09	17.97	18.02
281	NYSE	BIT	Mon, Apr 7, 2014	17.90	18.04	17.90	17.99
280	NYSE	BIT	Fri, Apr 4, 2014	17.72	17.92	17.72	17.83
279	NYSE	BIT	Thu, Apr 3, 2014	17.80	17.81	17.68	17.68
278	NYSE	BIT	Wed, Apr 2, 2014	17.77	17.79	17.70	17.79
277	NYSE	BIT	Tue, Apr 1, 2014	17.74	17.78	17.65	17.72
276	NYSE	BIT	Mon, Mar 31, 2014	17.69	17.76	17.57	17.75
275	NYSE	BIT	Fri, Mar 28, 2014	17.50	17.60	17.50	17.58
274	NYSE	BIT	Thu, Mar 27, 2014	17.48	17.65	17.44	17.44
273	NYSE	BIT	Wed, Mar 26, 2014	17.51	17.62	17.46	17.47
272	NYSE	BIT	Tue, Mar 25, 2014	17.65	17.68	17.50	17.50
271	NYSE	BIT	Mon, Mar 24, 2014	17.56	17.69	17.55	17.58
270	NYSE	BIT	Fri, Mar 21, 2014	17.57	17.69	17.57	17.58
269	NYSE	BIT	Thu, Mar 20, 2014	17.56	17.64	17.40	17.57
268	NYSE	BIT	Wed, Mar 19, 2014	17.89	17.90	17.59	17.64
267	NYSE	BIT	Tue, Mar 18, 2014	17.70	17.82	17.63	17.80
266	NYSE	BIT	Mon, Mar 17, 2014	17.72	17.75	17.64	17.69
265	NYSE	BIT	Fri, Mar 14, 2014	17.72	17.79	17.60	17.64
264	NYSE	BIT	Thu, Mar 13, 2014	17.74	17.82	17.61	17.68
263	NYSE	BIT	Wed, Mar 12, 2014	17.59	17.80	17.52	17.78
262	NYSE	BIT	Tue, Mar 11, 2014	17.70	17.77	17.63	17.68
261	NYSE	BIT	Mon, Mar 10, 2014	17.65	17.85	17.55	17.71
260	NYSE	BIT	Fri, Mar 7, 2014	17.88	18.01	17.69	17.71
259	NYSE	BIT	Thu, Mar 6, 2014	18.00	18.03	17.84	17.88
258	NYSE	BIT	Wed, Mar 5, 2014	17.89	18.00	17.85	17.99
257	NYSE	BIT	Tue, Mar 4, 2014	17.75	17.95	17.75	17.93
256	NYSE	BIT	Mon, Mar 3, 2014	17.71	17.76	17.67	17.76
255	NYSE	BIT	Fri, Feb 28, 2014	17.70	17.78	17.61	17.78
254	NYSE	BIT	Thu, Feb 27, 2014	17.57	17.70	17.54	17.67
253	NYSE	BIT	Wed, Feb 26, 2014	17.51	17.65	17.51	17.63
252	NYSE	BIT	Tue, Feb 25, 2014	17.56	17.60	17.45	17.52
251	NYSE	BIT	Mon, Feb 24, 2014	17.65	17.72	17.49	17.57
250	NYSE	BIT	Fri, Feb 21, 2014	17.61	17.65	17.51	17.64
249	NYSE	BIT	Thu, Feb 20, 2014	17.56	17.73	17.50	17.52
248	NYSE	BIT	Wed, Feb 19, 2014	17.50	17.62	17.48	17.60
247	NYSE	BIT	Tue, Feb 18, 2014	17.54	17.57	17.45	17.51
246	NYSE	BIT	Fri, Feb 14, 2014	17.54	17.59	17.45	17.59
245	NYSE	BIT	Thu, Feb 13, 2014	17.45	17.57	17.44	17.52
244	NYSE	BIT	Wed, Feb 12, 2014	17.53	17.59	17.50	17.56
243	NYSE	BIT	Tue, Feb 11, 2014	17.47	17.65	17.46	17.63
242	NYSE	BIT	Mon, Feb 10, 2014	17.37	17.65	17.37	17.48
241	NYSE	BIT	Fri, Feb 7, 2014	17.38	17.45	17.25	17.33
240	NYSE	BIT	Thu, Feb 6, 2014	17.30	17.39	17.27	17.33
239	NYSE	BIT	Wed, Feb 5, 2014	17.24	17.34	17.22	17.33
238	NYSE	BIT	Tue, Feb 4, 2014	17.29	17.35	17.23	17.23
237	NYSE	BIT	Mon, Feb 3, 2014	17.40	17.40	17.20	17.36
236	NYSE	BIT	Fri, Jan 31, 2014	17.30	17.37	17.27	17.32
235	NYSE	BIT	Thu, Jan 30, 2014	17.31	17.35	17.28	17.30
234	NYSE	BIT	Wed, Jan 29, 2014	17.42	17.42	17.25	17.31
233	NYSE	BIT	Tue, Jan 28, 2014	17.33	17.49	17.33	17.45
232	NYSE	BIT	Mon, Jan 27, 2014	17.48	17.48	17.31	17.35
231	NYSE	BIT	Fri, Jan 24, 2014	17.48	17.49	17.33	17.45
230	NYSE	BIT	Thu, Jan 23, 2014	17.45	17.50	17.41	17.48
229	NYSE	BIT	Wed, Jan 22, 2014	17.44	17.48	17.40	17.44
228	NYSE	BIT	Tue, Jan 21, 2014	17.40	17.49	17.38	17.49
227	NYSE	BIT	Fri, Jan 17, 2014	17.42	17.44	17.39	17.43
226	NYSE	BIT	Thu, Jan 16, 2014	17.32	17.43	17.31	17.41
225	NYSE	BIT	Wed, Jan 15, 2014	17.29	17.39	17.27	17.36
224	NYSE	BIT	Tue, Jan 14, 2014	17.32	17.38	17.26	17.31
223	NYSE	BIT	Mon, Jan 13, 2014	17.28	17.39	17.28	17.31
222	NYSE	BIT	Fri, Jan 10, 2014	17.34	17.39	17.26	17.27
221	NYSE	BIT	Thu, Jan 9, 2014	17.36	17.36	17.20	17.32
220	NYSE	BIT	Wed, Jan 8, 2014	17.48	17.48	17.27	17.34
219	NYSE	BIT	Tue, Jan 7, 2014	17.29	17.49	17.23	17.48
218	NYSE	BIT	Mon, Jan 6, 2014	17.17	17.29	17.14	17.24
217	NYSE	BIT	Fri, Jan 3, 2014	17.23	17.26	17.18	17.21
216	NYSE	BIT	Thu, Jan 2, 2014	17.15	17.27	17.10	17.25
215	NYSE	BIT	Tue, Dec 31, 2013	17.05	17.25	16.98	17.11
214	NYSE	BIT	Mon, Dec 30, 2013	17.08	17.28	16.96	17.12
213	NYSE	BIT	Fri, Dec 27, 2013	17.15	17.21	16.94	17.13
212	NYSE	BIT	Thu, Dec 26, 2013	17.25	17.26	17.12	17.16
211	NYSE	BIT	Tue, Dec 24, 2013	17.27	17.29	17.04	17.22
210	NYSE	BIT	Mon, Dec 23, 2013	16.85	17.31	16.77	17.30
209	NYSE	BIT	Fri, Dec 20, 2013	16.89	16.93	16.73	16.91
208	NYSE	BIT	Thu, Dec 19, 2013	16.87	16.88	16.73	16.86
207	NYSE	BIT	Wed, Dec 18, 2013	16.65	16.82	16.60	16.82
206	NYSE	BIT	Tue, Dec 17, 2013	16.58	16.76	16.51	16.67
205	NYSE	BIT	Mon, Dec 16, 2013	16.56	16.69	16.45	16.63
204	NYSE	BIT	Fri, Dec 13, 2013	16.53	16.74	16.49	16.55
203	NYSE	BIT	Thu, Dec 12, 2013	16.48	16.59	16.47	16.48
202	NYSE	BIT	Wed, Dec 11, 2013	16.68	16.77	16.49	16.54
201	NYSE	BIT	Tue, Dec 10, 2013	16.64	16.90	16.64	16.75
200	NYSE	BIT	Mon, Dec 9, 2013	16.65	16.73	16.58	16.68
199	NYSE	BIT	Fri, Dec 6, 2013	16.60	16.69	16.55	16.58
198	NYSE	BIT	Thu, Dec 5, 2013	16.68	16.73	16.53	16.59
197	NYSE	BIT	Wed, Dec 4, 2013	16.53	16.60	16.52	16.60
196	NYSE	BIT	Tue, Dec 3, 2013	16.54	16.78	16.53	16.56
195	NYSE	BIT	Mon, Dec 2, 2013	16.54	16.67	16.54	16.54
194	NYSE	BIT	Fri, Nov 29, 2013	16.61	16.65	16.51	16.53
193	NYSE	BIT	Wed, Nov 27, 2013	16.57	16.58	16.46	16.53
192	NYSE	BIT	Tue, Nov 26, 2013	16.54	16.59	16.49	16.50
191	NYSE	BIT	Mon, Nov 25, 2013	16.69	16.69	16.46	16.52
190	NYSE	BIT	Fri, Nov 22, 2013	16.44	16.65	16.44	16.50
189	NYSE	BIT	Thu, Nov 21, 2013	16.39	16.54	16.39	16.45
188	NYSE	BIT	Wed, Nov 20, 2013	16.68	16.71	16.40	16.41
187	NYSE	BIT	Tue, Nov 19, 2013	16.75	16.84	16.55	16.60
186	NYSE	BIT	Mon, Nov 18, 2013	16.72	16.83	16.65	16.79
185	NYSE	BIT	Fri, Nov 15, 2013	16.58	16.75	16.58	16.61
184	NYSE	BIT	Thu, Nov 14, 2013	16.60	16.70	16.56	16.65
183	NYSE	BIT	Wed, Nov 13, 2013	16.70	16.82	16.55	16.61
182	NYSE	BIT	Tue, Nov 12, 2013	16.88	16.93	16.70	16.82
181	NYSE	BIT	Mon, Nov 11, 2013	16.82	16.94	16.76	16.79
180	NYSE	BIT	Fri, Nov 8, 2013	16.75	16.95	16.67	16.89
179	NYSE	BIT	Thu, Nov 7, 2013	17.00	17.09	16.86	16.94
178	NYSE	BIT	Wed, Nov 6, 2013	16.95	17.04	16.88	17.03
177	NYSE	BIT	Tue, Nov 5, 2013	16.95	17.35	16.85	16.92
176	NYSE	BIT	Mon, Nov 4, 2013	16.89	17.16	16.85	17.03
175	NYSE	BIT	Fri, Nov 1, 2013	17.02	17.06	16.91	16.94
174	NYSE	BIT	Thu, Oct 31, 2013	17.33	17.33	17.00	17.04
173	NYSE	BIT	Wed, Oct 30, 2013	17.17	17.40	17.05	17.29
172	NYSE	BIT	Tue, Oct 29, 2013	17.17	17.37	17.09	17.17
171	NYSE	BIT	Mon, Oct 28, 2013	17.25	17.37	17.12	17.19
170	NYSE	BIT	Fri, Oct 25, 2013	17.07	17.42	17.03	17.34
169	NYSE	BIT	Thu, Oct 24, 2013	16.96	17.37	16.85	17.03
168	NYSE	BIT	Wed, Oct 23, 2013	16.88	17.06	16.79	17.01
167	NYSE	BIT	Tue, Oct 22, 2013	16.63	17.01	16.63	16.98
166	NYSE	BIT	Mon, Oct 21, 2013	16.62	16.73	16.51	16.62
165	NYSE	BIT	Fri, Oct 18, 2013	16.71	16.80	16.57	16.68
164	NYSE	BIT	Thu, Oct 17, 2013	16.26	16.80	16.21	16.70
163	NYSE	BIT	Wed, Oct 16, 2013	16.33	16.42	16.00	16.31
162	NYSE	BIT	Tue, Oct 15, 2013	16.36	16.45	16.19	16.26
161	NYSE	BIT	Mon, Oct 14, 2013	16.26	16.44	16.24	16.40
160	NYSE	BIT	Fri, Oct 11, 2013	16.55	16.58	16.35	16.36
159	NYSE	BIT	Thu, Oct 10, 2013	16.60	16.69	16.57	16.65
158	NYSE	BIT	Wed, Oct 9, 2013	16.61	16.72	16.55	16.64
157	NYSE	BIT	Tue, Oct 8, 2013	16.62	16.72	16.55	16.65
156	NYSE	BIT	Mon, Oct 7, 2013	16.67	16.76	16.60	16.67
155	NYSE	BIT	Fri, Oct 4, 2013	16.67	16.77	16.59	16.73
154	NYSE	BIT	Thu, Oct 3, 2013	16.58	16.70	16.54	16.70
153	NYSE	BIT	Wed, Oct 2, 2013	16.68	16.70	16.53	16.70
152	NYSE	BIT	Tue, Oct 1, 2013	16.55	16.78	16.55	16.75
151	NYSE	BIT	Mon, Sep 30, 2013	16.57	16.67	16.41	16.67
150	NYSE	BIT	Fri, Sep 27, 2013	16.52	16.64	16.37	16.64
149	NYSE	BIT	Thu, Sep 26, 2013	16.38	16.57	16.38	16.54
148	NYSE	BIT	Wed, Sep 25, 2013	16.44	16.55	16.31	16.39
147	NYSE	BIT	Tue, Sep 24, 2013	16.39	16.53	16.32	16.39
146	NYSE	BIT	Mon, Sep 23, 2013	16.21	16.58	16.12	16.50
145	NYSE	BIT	Fri, Sep 20, 2013	16.28	16.33	16.08	16.27
144	NYSE	BIT	Thu, Sep 19, 2013	16.37	16.37	16.04	16.26
143	NYSE	BIT	Wed, Sep 18, 2013	16.04	16.40	15.87	16.37
142	NYSE	BIT	Tue, Sep 17, 2013	16.05	16.37	16.00	16.05
141	NYSE	BIT	Mon, Sep 16, 2013	16.15	16.32	16.09	16.10
140	NYSE	BIT	Fri, Sep 13, 2013	16.23	16.23	16.02	16.04
139	NYSE	BIT	Thu, Sep 12, 2013	16.32	16.32	15.89	16.14
138	NYSE	BIT	Wed, Sep 11, 2013	16.29	16.39	16.07	16.37
137	NYSE	BIT	Tue, Sep 10, 2013	16.33	16.49	16.21	16.33
136	NYSE	BIT	Mon, Sep 9, 2013	16.16	16.34	16.01	16.32
135	NYSE	BIT	Fri, Sep 6, 2013	15.97	16.22	15.84	16.11
134	NYSE	BIT	Thu, Sep 5, 2013	15.74	16.00	15.62	15.91
133	NYSE	BIT	Wed, Sep 4, 2013	15.51	15.95	15.51	15.81
132	NYSE	BIT	Tue, Sep 3, 2013	15.66	15.82	15.51	15.53
131	NYSE	BIT	Fri, Aug 30, 2013	15.80	15.84	15.61	15.63
130	NYSE	BIT	Thu, Aug 29, 2013	15.78	15.91	15.65	15.71
129	NYSE	BIT	Wed, Aug 28, 2013	15.66	15.88	15.61	15.72
128	NYSE	BIT	Tue, Aug 27, 2013	15.85	15.97	15.61	15.69
127	NYSE	BIT	Mon, Aug 26, 2013	16.03	16.12	15.65	15.78
126	NYSE	BIT	Fri, Aug 23, 2013	15.80	16.12	15.78	15.98
125	NYSE	BIT	Thu, Aug 22, 2013	15.64	15.97	15.64	15.81
124	NYSE	BIT	Wed, Aug 21, 2013	15.65	15.99	15.57	15.73
123	NYSE	BIT	Tue, Aug 20, 2013	15.70	15.87	15.67	15.71
122	NYSE	BIT	Mon, Aug 19, 2013	15.77	15.90	15.61	15.61
121	NYSE	BIT	Fri, Aug 16, 2013	16.00	16.08	15.79	15.84
120	NYSE	BIT	Thu, Aug 15, 2013	16.18	16.28	15.81	15.99
119	NYSE	BIT	Wed, Aug 14, 2013	16.53	16.55	16.10	16.12
118	NYSE	BIT	Tue, Aug 13, 2013	16.29	16.46	16.11	16.31
117	NYSE	BIT	Mon, Aug 12, 2013	16.72	16.80	16.48	16.54
116	NYSE	BIT	Fri, Aug 9, 2013	16.85	17.04	16.46	16.72
115	NYSE	BIT	Thu, Aug 8, 2013	16.72	17.02	16.47	17.01
114	NYSE	BIT	Wed, Aug 7, 2013	16.36	16.60	16.20	16.60
113	NYSE	BIT	Tue, Aug 6, 2013	16.35	16.42	16.20	16.31
112	NYSE	BIT	Mon, Aug 5, 2013	16.38	16.50	16.25	16.30
111	NYSE	BIT	Fri, Aug 2, 2013	16.31	16.43	16.25	16.33
110	NYSE	BIT	Thu, Aug 1, 2013	16.63	16.79	16.25	16.25
109	NYSE	BIT	Wed, Jul 31, 2013	16.75	16.80	16.50	16.63
108	NYSE	BIT	Tue, Jul 30, 2013	16.79	16.99	16.58	16.71
107	NYSE	BIT	Mon, Jul 29, 2013	16.74	16.85	16.53	16.80
106	NYSE	BIT	Fri, Jul 26, 2013	16.52	16.85	16.39	16.76
105	NYSE	BIT	Thu, Jul 25, 2013	16.35	16.50	16.25	16.30
104	NYSE	BIT	Wed, Jul 24, 2013	16.70	16.70	16.39	16.40
103	NYSE	BIT	Tue, Jul 23, 2013	16.75	16.84	16.56	16.78
102	NYSE	BIT	Mon, Jul 22, 2013	16.39	16.84	16.38	16.79
101	NYSE	BIT	Fri, Jul 19, 2013	16.23	16.44	16.22	16.34
100	NYSE	BIT	Thu, Jul 18, 2013	16.59	16.59	16.25	16.27
99	NYSE	BIT	Wed, Jul 17, 2013	16.32	16.64	16.23	16.50
98	NYSE	BIT	Tue, Jul 16, 2013	16.30	16.44	16.07	16.31
97	NYSE	BIT	Mon, Jul 15, 2013	16.39	16.49	16.16	16.22
96	NYSE	BIT	Fri, Jul 12, 2013	16.65	16.70	16.35	16.40
95	NYSE	BIT	Thu, Jul 11, 2013	16.47	16.65	16.27	16.58
94	NYSE	BIT	Wed, Jul 10, 2013	16.46	16.54	16.35	16.35
93	NYSE	BIT	Tue, Jul 9, 2013	16.50	16.65	16.29	16.45
92	NYSE	BIT	Mon, Jul 8, 2013	16.65	16.92	16.40	16.46
91	NYSE	BIT	Fri, Jul 5, 2013	17.00	17.05	16.50	16.60
90	NYSE	BIT	Wed, Jul 3, 2013	17.38	17.38	17.03	17.03
89	NYSE	BIT	Tue, Jul 2, 2013	17.79	17.79	17.20	17.39
88	NYSE	BIT	Mon, Jul 1, 2013	17.43	17.85	17.38	17.68
87	NYSE	BIT	Fri, Jun 28, 2013	17.33	17.56	17.02	17.56
86	NYSE	BIT	Thu, Jun 27, 2013	16.66	17.24	16.66	17.20
85	NYSE	BIT	Wed, Jun 26, 2013	16.61	17.02	16.54	16.61
84	NYSE	BIT	Tue, Jun 25, 2013	16.81	17.18	16.42	16.47
83	NYSE	BIT	Mon, Jun 24, 2013	17.20	17.20	16.36	16.90
82	NYSE	BIT	Fri, Jun 21, 2013	16.92	17.33	16.66	17.20
81	NYSE	BIT	Thu, Jun 20, 2013	17.00	17.23	16.88	17.00
80	NYSE	BIT	Wed, Jun 19, 2013	17.18	17.52	17.10	17.11
79	NYSE	BIT	Tue, Jun 18, 2013	17.90	17.90	17.21	17.26
78	NYSE	BIT	Mon, Jun 17, 2013	17.80	18.08	17.66	17.75
77	NYSE	BIT	Fri, Jun 14, 2013	17.39	18.15	17.25	18.00
76	NYSE	BIT	Thu, Jun 13, 2013	17.10	17.68	16.92	17.33
75	NYSE	BIT	Wed, Jun 12, 2013	17.20	17.44	16.90	17.10
74	NYSE	BIT	Tue, Jun 11, 2013	17.44	17.50	17.11	17.26
73	NYSE	BIT	Mon, Jun 10, 2013	17.82	17.95	17.51	17.59
72	NYSE	BIT	Fri, Jun 7, 2013	17.85	18.15	17.65	17.94
71	NYSE	BIT	Thu, Jun 6, 2013	17.70	17.93	17.52	17.71
70	NYSE	BIT	Wed, Jun 5, 2013	17.71	17.91	17.43	17.51
69	NYSE	BIT	Tue, Jun 4, 2013	17.42	17.95	17.05	17.66
68	NYSE	BIT	Mon, Jun 3, 2013	18.00	18.06	17.38	17.60
67	NYSE	BIT	Fri, May 31, 2013	18.43	18.43	17.74	18.00
66	NYSE	BIT	Thu, May 30, 2013	18.17	18.42	17.83	18.28
65	NYSE	BIT	Wed, May 29, 2013	18.11	18.36	17.76	18.18
64	NYSE	BIT	Tue, May 28, 2013	18.44	18.56	18.21	18.21
63	NYSE	BIT	Fri, May 24, 2013	18.52	18.63	18.07	18.37
62	NYSE	BIT	Thu, May 23, 2013	18.62	18.71	18.51	18.58
61	NYSE	BIT	Wed, May 22, 2013	18.76	18.87	18.66	18.66
60	NYSE	BIT	Tue, May 21, 2013	18.79	18.87	18.67	18.79
59	NYSE	BIT	Mon, May 20, 2013	18.68	18.90	18.64	18.90
58	NYSE	BIT	Fri, May 17, 2013	18.74	18.81	18.66	18.76
57	NYSE	BIT	Thu, May 16, 2013	18.74	18.94	18.66	18.84
56	NYSE	BIT	Wed, May 15, 2013	18.87	18.87	18.56	18.68
55	NYSE	BIT	Tue, May 14, 2013	19.00	19.05	18.60	18.77
54	NYSE	BIT	Mon, May 13, 2013	19.36	19.37	18.91	19.00
53	NYSE	BIT	Fri, May 10, 2013	19.41	19.50	19.39	19.47
52	NYSE	BIT	Thu, May 9, 2013	19.36	19.65	19.35	19.37
51	NYSE	BIT	Wed, May 8, 2013	19.33	19.42	19.30	19.33
50	NYSE	BIT	Tue, May 7, 2013	19.17	19.42	19.17	19.39
49	NYSE	BIT	Mon, May 6, 2013	19.19	19.43	19.15	19.29
48	NYSE	BIT	Fri, May 3, 2013	19.22	19.29	19.05	19.29
47	NYSE	BIT	Thu, May 2, 2013	19.22	19.38	19.15	19.26
46	NYSE	BIT	Wed, May 1, 2013	19.30	19.30	19.00	19.10
45	NYSE	BIT	Tue, Apr 30, 2013	19.25	19.43	19.06	19.16
44	NYSE	BIT	Mon, Apr 29, 2013	18.84	19.25	18.84	19.25
43	NYSE	BIT	Fri, Apr 26, 2013	18.91	18.98	18.80	18.90
42	NYSE	BIT	Thu, Apr 25, 2013	19.15	19.15	18.69	18.80
41	NYSE	BIT	Wed, Apr 24, 2013	19.35	19.52	19.05	19.08
40	NYSE	BIT	Tue, Apr 23, 2013	19.36	19.55	19.19	19.46
39	NYSE	BIT	Mon, Apr 22, 2013	19.50	19.74	19.33	19.37
38	NYSE	BIT	Fri, Apr 19, 2013	19.52	19.59	19.45	19.51
37	NYSE	BIT	Thu, Apr 18, 2013	19.55	19.69	19.50	19.56
36	NYSE	BIT	Wed, Apr 17, 2013	19.74	19.80	19.62	19.65
35	NYSE	BIT	Tue, Apr 16, 2013	19.74	19.97	19.61	19.92
34	NYSE	BIT	Mon, Apr 15, 2013	19.55	19.87	19.50	19.55
33	NYSE	BIT	Fri, Apr 12, 2013	20.00	20.00	19.54	19.55
32	NYSE	BIT	Thu, Apr 11, 2013	20.01	20.02	20.00	20.00
31	NYSE	BIT	Wed, Apr 10, 2013	20.04	20.04	20.00	20.00
30	NYSE	BIT	Tue, Apr 9, 2013	19.97	20.04	19.90	20.00
29	NYSE	BIT	Mon, Apr 8, 2013	19.90	19.99	19.90	19.90
28	NYSE	BIT	Fri, Apr 5, 2013	20.05	20.05	19.90	19.90
27	NYSE	BIT	Thu, Apr 4, 2013	20.00	20.01	20.00	20.00
26	NYSE	BIT	Wed, Apr 3, 2013	20.00	20.01	20.00	20.00
25	NYSE	BIT	Tue, Apr 2, 2013	20.00	20.02	20.00	20.00
24	NYSE	BIT	Mon, Apr 1, 2013	20.00	20.05	20.00	20.00
23	NYSE	BIT	Thu, Mar 28, 2013	20.01	20.03	20.00	20.00
22	NYSE	BIT	Wed, Mar 27, 2013	20.00	20.01	20.00	20.00
21	NYSE	BIT	Tue, Mar 26, 2013	20.15	20.16	20.00	20.00
20	NYSE	BIT	Mon, Mar 25, 2013	20.00	20.50	20.00	20.15
19	NYSE	BIT	Fri, Mar 22, 2013	20.00	20.01	20.00	20.00
18	NYSE	BIT	Thu, Mar 21, 2013	20.03	20.03	20.00	20.00
17	NYSE	BIT	Wed, Mar 20, 2013	20.05	20.05	20.00	20.00
16	NYSE	BIT	Tue, Mar 19, 2013	20.00	20.15	20.00	20.01
15	NYSE	BIT	Mon, Mar 18, 2013	20.00	20.07	20.00	20.00
14	NYSE	BIT	Fri, Mar 15, 2013	20.10	20.15	20.00	20.00
13	NYSE	BIT	Thu, Mar 14, 2013	20.00	20.10	20.00	20.10
12	NYSE	BIT	Wed, Mar 13, 2013	20.00	20.01	20.00	20.00
11	NYSE	BIT	Tue, Mar 12, 2013	20.01	20.01	20.00	20.00
10	NYSE	BIT	Mon, Mar 11, 2013	20.02	20.02	20.00	20.00
9	NYSE	BIT	Fri, Mar 8, 2013	20.01	20.08	20.00	20.00
8	NYSE	BIT	Thu, Mar 7, 2013	20.02	20.03	20.00	20.00
7	NYSE	BIT	Wed, Mar 6, 2013	20.00	20.04	20.00	20.00
6	NYSE	BIT	Tue, Mar 5, 2013	20.00	20.02	20.00	20.00
5	NYSE	BIT	Mon, Mar 4, 2013	20.00	20.03	20.00	20.00
4	NYSE	BIT	Fri, Mar 1, 2013	20.00	20.01	20.00	20.00
3	NYSE	BIT	Thu, Feb 28, 2013	20.00	20.02	20.00	20.00
2	NYSE	BIT	Wed, Feb 27, 2013	20.03	20.03	20.00	20.00
1	NYSE	BIT	Tue, Feb 26, 2013	20.00	20.06	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock Multi-Sector Income Trust NYSE:BIT 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