"Open","High","Low","Close","Volume","Date","Emiten"
549.837036132812,549.837036132812,458.197540283203,549.837036132812,29516635,"2020-09-07","BBSI"
595.656799316406,687.296325683594,595.656799316406,687.296325683594,19232861,"2020-09-08","BBSI"
733.116088867188,856.829406738281,687.296325683594,765.189880371094,33271020,"2020-09-09","BBSI"
765.189880371094,797.263732910156,714.788146972656,714.788146972656,1050747,"2020-09-10","BBSI"
668.968383789062,668.968383789062,668.968383789062,668.968383789062,500439,"2020-09-11","BBSI"
623.148681640625,769.771850585938,623.148681640625,659.804443359375,9649440,"2020-09-14","BBSI"
659.804443359375,668.968383789062,613.984680175781,613.984680175781,2105314,"2020-09-15","BBSI"
632.312622070312,632.312622070312,572.746948242188,572.746948242188,928966,"2020-09-16","BBSI"
554.419006347656,577.328918457031,536.091125488281,572.746948242188,1738660,"2020-09-17","BBSI"
536.091125488281,572.746948242188,536.091125488281,536.091125488281,732326,"2020-09-18","BBSI"
536.091125488281,545.255065917969,499.435333251953,508.599273681641,1533727,"2020-09-21","BBSI"
508.599273681641,522.34521484375,476.525451660156,522.34521484375,1349963,"2020-09-22","BBSI"
522.34521484375,568.164978027344,504.017303466797,549.837036132812,760807,"2020-09-23","BBSI"
549.837036132812,559.0009765625,522.34521484375,559.0009765625,427326,"2020-09-24","BBSI"
559.0009765625,568.164978027344,522.34521484375,568.164978027344,556746,"2020-09-25","BBSI"
568.164978027344,586.492858886719,549.837036132812,586.492858886719,970869,"2020-09-28","BBSI"
577.328918457031,604.820739746094,572.746948242188,604.820739746094,331407,"2020-09-29","BBSI"
604.820739746094,641.4765625,595.656799316406,636.894592285156,458099,"2020-09-30","BBSI"
636.894592285156,641.4765625,623.148681640625,623.148681640625,300198,"2020-10-01","BBSI"
623.148681640625,636.894592285156,609.402709960938,636.894592285156,277609,"2020-10-02","BBSI"
646.058532714844,650.640502929688,632.312622070312,636.894592285156,186928,"2020-10-05","BBSI"
623.148681640625,636.894592285156,609.402709960938,636.894592285156,268552,"2020-10-06","BBSI"
636.894592285156,650.640502929688,618.566711425781,646.058532714844,194784,"2020-10-07","BBSI"
646.058532714844,650.640502929688,627.730651855469,650.640502929688,317548,"2020-10-08","BBSI"
650.640502929688,687.296325683594,636.894592285156,659.804443359375,132584,"2020-10-09","BBSI"
641.4765625,714.788146972656,641.4765625,668.968383789062,404956,"2020-10-12","BBSI"
668.968383789062,687.296325683594,655.222473144531,664.386413574219,186818,"2020-10-13","BBSI"
664.386413574219,664.386413574219,623.148681640625,636.894592285156,525210,"2020-10-14","BBSI"
636.894592285156,636.894592285156,600.23876953125,623.148681640625,306308,"2020-10-15","BBSI"
636.894592285156,636.894592285156,591.074829101562,609.402709960938,167722,"2020-10-16","BBSI"
646.058532714844,646.058532714844,618.566711425781,632.312622070312,134221,"2020-10-19","BBSI"
632.312622070312,641.4765625,623.148681640625,632.312622070312,274554,"2020-10-20","BBSI"
641.4765625,641.4765625,618.566711425781,641.4765625,237015,"2020-10-21","BBSI"
641.4765625,655.222473144531,632.312622070312,655.222473144531,148080,"2020-10-22","BBSI"
655.222473144531,659.804443359375,641.4765625,659.804443359375,450678,"2020-10-23","BBSI"
646.058532714844,678.132385253906,646.058532714844,668.968383789062,152663,"2020-10-26","BBSI"
673.550415039062,687.296325683594,668.968383789062,687.296325683594,378221,"2020-10-27","BBSI"
687.296325683594,687.296325683594,673.550415039062,673.550415039062,180817,"2020-11-02","BBSI"
673.550415039062,733.116088867188,673.550415039062,678.132385253906,258076,"2020-11-03","BBSI"
687.296325683594,705.624206542969,668.968383789062,678.132385253906,119271,"2020-11-04","BBSI"
705.624206542969,733.116088867188,673.550415039062,696.460266113281,222174,"2020-11-05","BBSI"
696.460266113281,714.788146972656,678.132385253906,696.460266113281,360215,"2020-11-06","BBSI"
687.296325683594,710.206176757812,687.296325683594,691.878295898438,100720,"2020-11-09","BBSI"
701.042236328125,710.206176757812,678.132385253906,696.460266113281,103776,"2020-11-10","BBSI"
678.132385253906,705.624206542969,678.132385253906,696.460266113281,190856,"2020-11-11","BBSI"
705.624206542969,710.206176757812,682.71435546875,687.296325683594,210389,"2020-11-12","BBSI"
687.296325683594,701.042236328125,682.71435546875,696.460266113281,80532,"2020-11-13","BBSI"
696.460266113281,710.206176757812,687.296325683594,710.206176757812,173069,"2020-11-16","BBSI"
705.624206542969,705.624206542969,687.296325683594,696.460266113281,435947,"2020-11-17","BBSI"
696.460266113281,696.460266113281,687.296325683594,696.460266113281,53906,"2020-11-18","BBSI"
687.296325683594,705.624206542969,687.296325683594,705.624206542969,34373,"2020-11-19","BBSI"
710.206176757812,714.788146972656,691.878295898438,705.624206542969,47795,"2020-11-20","BBSI"
696.460266113281,696.460266113281,691.878295898438,691.878295898438,51615,"2020-11-23","BBSI"
691.878295898438,696.460266113281,691.878295898438,691.878295898438,20078,"2020-11-24","BBSI"
714.788146972656,714.788146972656,682.71435546875,696.460266113281,105085,"2020-11-25","BBSI"
687.296325683594,696.460266113281,687.296325683594,696.460266113281,80860,"2020-11-26","BBSI"
691.878295898438,696.460266113281,682.71435546875,696.460266113281,135640,"2020-11-27","BBSI"
691.878295898438,710.206176757812,668.968383789062,710.206176757812,180271,"2020-11-30","BBSI"
705.624206542969,714.788146972656,678.132385253906,714.788146972656,271062,"2020-12-01","BBSI"
714.788146972656,714.788146972656,705.624206542969,714.788146972656,90681,"2020-12-02","BBSI"
714.788146972656,714.788146972656,691.878295898438,691.878295898438,236906,"2020-12-03","BBSI"
691.878295898438,710.206176757812,691.878295898438,710.206176757812,104758,"2020-12-04","BBSI"
710.206176757812,751.443969726562,710.206176757812,742.280029296875,594721,"2020-12-07","BBSI"
746.716430664062,751.354370117188,714.25048828125,751.354370117188,234799,"2020-12-08","BBSI"
732.802429199219,751.354370117188,732.802429199219,732.802429199219,48188,"2020-12-10","BBSI"
732.802429199219,774.544311523438,732.802429199219,755.992370605469,87645,"2020-12-11","BBSI"
765.268371582031,825.562255859375,746.716430664062,746.716430664062,62311,"2020-12-14","BBSI"
746.716430664062,820.924255371094,695.698486328125,742.078430175781,386589,"2020-12-15","BBSI"
742.078430175781,742.078430175781,695.698486328125,723.526428222656,328375,"2020-12-16","BBSI"
714.25048828125,742.078430175781,704.974487304688,737.4404296875,143488,"2020-12-17","BBSI"
742.078430175781,742.078430175781,723.526428222656,737.4404296875,90448,"2020-12-18","BBSI"
723.526428222656,788.458312988281,723.526428222656,737.4404296875,136697,"2020-12-21","BBSI"
737.4404296875,751.354370117188,718.888488769531,732.802429199219,150711,"2020-12-22","BBSI"
732.802429199219,742.078430175781,723.526428222656,742.078430175781,185856,"2020-12-23","BBSI"
751.354370117188,760.63037109375,742.078430175781,742.078430175781,42906,"2020-12-28","BBSI"
746.716430664062,783.8203125,737.4404296875,746.716430664062,95515,"2020-12-29","BBSI"
746.716430664062,774.544311523438,737.4404296875,769.906372070312,114920,"2020-12-30","BBSI"
769.906372070312,788.458312988281,746.716430664062,788.458312988281,76865,"2021-01-04","BBSI"
797.734313964844,797.734313964844,751.354370117188,760.63037109375,31155,"2021-01-05","BBSI"
755.992370605469,760.63037109375,751.354370117188,760.63037109375,53363,"2021-01-06","BBSI"
760.63037109375,779.182312011719,751.354370117188,774.544311523438,114273,"2021-01-07","BBSI"
774.544311523438,788.458312988281,755.992370605469,779.182312011719,76326,"2021-01-08","BBSI"
779.182312011719,788.458312988281,755.992370605469,788.458312988281,72660,"2021-01-11","BBSI"
793.096313476562,793.096313476562,779.182312011719,788.458312988281,31263,"2021-01-12","BBSI"
788.458312988281,788.458312988281,779.182312011719,788.458312988281,37085,"2021-01-13","BBSI"
788.458312988281,788.458312988281,769.906372070312,788.458312988281,160306,"2021-01-14","BBSI"
769.906372070312,797.734313964844,755.992370605469,797.734313964844,138637,"2021-01-15","BBSI"
797.734313964844,797.734313964844,783.8203125,797.734313964844,62203,"2021-01-18","BBSI"
797.734313964844,807.01025390625,779.182312011719,797.734313964844,125377,"2021-01-19","BBSI"
779.182312011719,834.838195800781,779.182312011719,834.838195800781,144674,"2021-01-20","BBSI"
839.476196289062,839.476196289062,797.734313964844,834.838195800781,89586,"2021-01-21","BBSI"
834.838195800781,834.838195800781,807.01025390625,830.2001953125,30185,"2021-01-22","BBSI"
830.2001953125,834.838195800781,807.01025390625,834.838195800781,157180,"2021-01-25","BBSI"
834.838195800781,834.838195800781,816.286254882812,830.2001953125,145105,"2021-01-26","BBSI"
825.562255859375,830.2001953125,811.648254394531,830.2001953125,104894,"2021-01-27","BBSI"
830.2001953125,834.838195800781,825.562255859375,834.838195800781,87969,"2021-01-28","BBSI"
834.838195800781,848.752197265625,830.2001953125,848.752197265625,114597,"2021-01-29","BBSI"
881.218139648438,1057.46179199219,834.838195800781,1057.46179199219,167960,"2021-02-01","BBSI"
1113.11767578125,1321.8271484375,1113.11767578125,1321.8271484375,1011429,"2021-02-02","BBSI"
1368.20703125,1651.12451171875,1233.70532226562,1298.63720703125,1732754,"2021-02-03","BBSI"
1298.63720703125,1303.27526855469,1210.51538085938,1210.51538085938,256792,"2021-02-04","BBSI"
1210.51538085938,1210.51538085938,1127.03161621094,1127.03161621094,84950,"2021-02-05","BBSI"
1127.03161621094,1127.03161621094,1048.18579101562,1048.18579101562,77727,"2021-02-08","BBSI"
1020.35778808594,1131.66955566406,978.615905761719,1085.28967285156,264985,"2021-02-09","BBSI"
1071.37573242188,1150.22155761719,1038.90979003906,1076.013671875,119017,"2021-02-10","BBSI"
1076.013671875,1113.11767578125,1057.46179199219,1103.84167480469,52608,"2021-02-11","BBSI"
1103.84167480469,1159.49755859375,1103.84167480469,1140.94555664062,73846,"2021-02-15","BBSI"
1145.58349609375,1159.49755859375,1113.11767578125,1145.58349609375,20806,"2021-02-16","BBSI"
1145.58349609375,1205.87744140625,1113.11767578125,1159.49755859375,81932,"2021-02-17","BBSI"
1159.49755859375,1205.87744140625,1117.75561523438,1154.85949707031,55196,"2021-02-18","BBSI"
1117.75561523438,1159.49755859375,1085.28967285156,1159.49755859375,118478,"2021-02-19","BBSI"
1164.13549804688,1205.87744140625,1113.11767578125,1182.6875,92928,"2021-02-22","BBSI"
1187.32543945312,1317.18920898438,1187.32543945312,1261.53332519531,83117,"2021-02-23","BBSI"
1261.53332519531,1377.48303222656,1247.61938476562,1372.84509277344,109206,"2021-02-24","BBSI"
1377.48303222656,1716.05627441406,1372.84509277344,1716.05627441406,440708,"2021-02-25","BBSI"
1753.16027832031,2133.47534179688,1702.14233398438,1836.64404296875,1087647,"2021-02-26","BBSI"
1841.28210449219,1947.95581054688,1716.05627441406,1790.26416015625,269836,"2021-03-01","BBSI"
1790.26416015625,1794.90209960938,1702.14233398438,1725.33227539062,149633,"2021-03-02","BBSI"
1725.33227539062,2152.02734375,1725.33227539062,2152.02734375,1366001,"2021-03-03","BBSI"
2226.2353515625,2690.0341796875,2226.2353515625,2690.0341796875,2333769,"2021-03-04","BBSI"
2829.173828125,3339.35278320312,2782.7939453125,2884.82983398438,2526741,"2021-03-05","BBSI"
2884.82983398438,3023.96948242188,2690.0341796875,2690.0341796875,318025,"2021-03-08","BBSI"
2643.654296875,2643.654296875,2504.5146484375,2504.5146484375,47434,"2021-03-09","BBSI"
2504.5146484375,2504.5146484375,2337.54711914062,2337.54711914062,11858,"2021-03-10","BBSI"
2328.27099609375,2328.27099609375,2179.85522460938,2179.85522460938,20698,"2021-03-12","BBSI"
2031.43969726562,2031.43969726562,2031.43969726562,2031.43969726562,35036,"2021-03-15","BBSI"
2012.8876953125,2031.43969726562,1892.29992675781,1892.29992675781,56597,"2021-03-16","BBSI"
1762.43627929688,1762.43627929688,1762.43627929688,1762.43627929688,58214,"2021-03-17","BBSI"
1739.24633789062,1762.43627929688,1641.84851074219,1641.84851074219,171949,"2021-03-18","BBSI"
1627.9345703125,1641.84851074219,1530.53674316406,1530.53674316406,466797,"2021-03-19","BBSI"
1530.53674316406,1586.19262695312,1423.86291503906,1521.2607421875,252911,"2021-03-22","BBSI"
1530.53674316406,1530.53674316406,1484.15686035156,1516.62280273438,25334,"2021-03-23","BBSI"
1516.62280273438,1516.62280273438,1414.5869140625,1423.86291503906,260242,"2021-03-24","BBSI"
1423.86291503906,1423.86291503906,1326.46520996094,1391.39697265625,163648,"2021-03-25","BBSI"
1345.01708984375,1391.39697265625,1298.63720703125,1354.29309082031,95084,"2021-03-26","BBSI"
1354.29309082031,1484.15686035156,1345.01708984375,1428.5009765625,110177,"2021-03-29","BBSI"
1382.12109375,1484.15686035156,1382.12109375,1470.24279785156,55843,"2021-03-30","BBSI"
1470.24279785156,1511.98474121094,1460.96691894531,1502.70874023438,86783,"2021-03-31","BBSI"
1558.36462402344,1576.91662597656,1530.53674316406,1576.91662597656,65114,"2021-04-01","BBSI"
1576.91662597656,1966.5078125,1576.91662597656,1966.5078125,534283,"2021-04-05","BBSI"
1994.33569335938,2430.30688476562,1994.33569335938,2365.375,916345,"2021-04-06","BBSI"
2411.7548828125,2829.173828125,2365.375,2615.82641601562,752696,"2021-04-07","BBSI"
2643.654296875,2819.89794921875,2439.58276367188,2439.58276367188,649634,"2021-04-08","BBSI"
2411.7548828125,2411.7548828125,2272.615234375,2272.615234375,156209,"2021-04-09","BBSI"
2272.615234375,2272.615234375,2114.92358398438,2114.92358398438,20806,"2021-04-12","BBSI"
2096.37158203125,2096.37158203125,1975.78381347656,1975.78381347656,187796,"2021-04-13","BBSI"
1975.78381347656,2133.47534179688,1841.28210449219,2031.43969726562,187581,"2021-04-14","BBSI"
2031.43969726562,2532.34252929688,1994.33569335938,2532.34252929688,597996,"2021-04-15","BBSI"
2671.48217773438,2931.20971679688,2356.09887695312,2495.23876953125,546465,"2021-04-16","BBSI"
2495.23876953125,2764.2421875,2430.30688476562,2523.06665039062,253126,"2021-04-19","BBSI"
2578.72241210938,2680.75830078125,2495.23876953125,2541.61865234375,133355,"2021-04-20","BBSI"
2578.72241210938,2634.37841796875,2541.61865234375,2560.17041015625,91850,"2021-04-21","BBSI"
2597.2744140625,2606.55053710938,2458.134765625,2467.41064453125,76433,"2021-04-22","BBSI"
2523.06665039062,2597.2744140625,2402.47875976562,2402.47875976562,113734,"2021-04-23","BBSI"
2458.134765625,2458.134765625,2272.615234375,2411.7548828125,110823,"2021-04-26","BBSI"
2365.375,2430.30688476562,2318.9951171875,2421.03076171875,56597,"2021-04-27","BBSI"
2421.03076171875,2430.30688476562,2300.44311523438,2365.375,112656,"2021-04-28","BBSI"
2365.375,2365.375,2272.615234375,2356.09887695312,43661,"2021-04-29","BBSI"
2346.82299804688,2346.82299804688,2291.1669921875,2346.82299804688,4743,"2021-04-30","BBSI"
2318.9951171875,2458.134765625,2291.1669921875,2356.09887695312,25873,"2021-05-03","BBSI"
2365.375,2476.68676757812,2365.375,2411.7548828125,51530,"2021-05-04","BBSI"
2411.7548828125,2411.7548828125,2346.82299804688,2411.7548828125,22100,"2021-05-05","BBSI"
2411.7548828125,2569.44653320312,2402.47875976562,2504.5146484375,40103,"2021-05-06","BBSI"
2504.5146484375,2504.5146484375,2411.7548828125,2411.7548828125,54872,"2021-05-07","BBSI"
2495.23876953125,2587.99853515625,2346.82299804688,2485.96264648438,142734,"2021-05-10","BBSI"
2476.68676757812,2504.5146484375,2374.65087890625,2504.5146484375,60694,"2021-05-11","BBSI"
2504.5146484375,2597.2744140625,2504.5146484375,2569.44653320312,71582,"2021-05-17","BBSI"
2569.44653320312,2578.72241210938,2541.61865234375,2569.44653320312,20375,"2021-05-18","BBSI"
2550.89453125,2708.58618164062,2550.89453125,2690.0341796875,111901,"2021-05-19","BBSI"
2690.0341796875,2690.0341796875,2597.2744140625,2662.20629882812,57244,"2021-05-20","BBSI"
2662.20629882812,3302.2490234375,2643.654296875,2959.03759765625,229194,"2021-05-21","BBSI"
3061.07348632812,3422.83666992188,2754.96606445312,2894.10571289062,334412,"2021-05-24","BBSI"
2977.58959960938,2996.1416015625,2801.34594726562,2894.10571289062,55735,"2021-05-25","BBSI"
2894.10571289062,3061.07348632812,2801.34594726562,3033.24560546875,79236,"2021-05-27","BBSI"
3042.521484375,3042.521484375,2838.44995117188,2940.48559570312,56058,"2021-05-28","BBSI"
2931.20971679688,2931.20971679688,2857.001953125,2903.3818359375,111255,"2021-05-31","BBSI"
2903.3818359375,2903.3818359375,2829.173828125,2903.3818359375,27813,"2021-06-02","BBSI"
2903.3818359375,2903.3818359375,2838.44995117188,2903.3818359375,52824,"2021-06-03","BBSI"
2903.3818359375,2903.3818359375,2708.58618164062,2745.69018554688,113842,"2021-06-04","BBSI"
2782.7939453125,2782.7939453125,2717.8623046875,2782.7939453125,53148,"2021-06-07","BBSI"
2717.8623046875,2782.7939453125,2690.0341796875,2754.96606445312,67054,"2021-06-08","BBSI"
2754.96606445312,2782.7939453125,2680.75830078125,2764.2421875,57891,"2021-06-09","BBSI"
2754.96606445312,2838.44995117188,2690.0341796875,2764.2421875,61449,"2021-06-10","BBSI"
2690.0341796875,2931.20971679688,2680.75830078125,2699.31030273438,55304,"2021-06-11","BBSI"
2699.31030273438,2727.13818359375,2643.654296875,2727.13818359375,37300,"2021-06-14","BBSI"
2727.13818359375,2727.13818359375,2643.654296875,2708.58618164062,6252,"2021-06-15","BBSI"
2699.31030273438,2717.8623046875,2634.37841796875,2699.31030273438,34821,"2021-06-16","BBSI"
2699.31030273438,2782.7939453125,2680.75830078125,2773.51806640625,3988,"2021-06-17","BBSI"
2773.51806640625,2773.51806640625,2690.0341796875,2745.69018554688,3449,"2021-06-18","BBSI"
2754.96606445312,2754.96606445312,2606.55053710938,2745.69018554688,32557,"2021-06-21","BBSI"
2838.44995117188,2838.44995117188,2745.69018554688,2745.69018554688,28137,"2021-06-22","BBSI"
2690.0341796875,2801.34594726562,2690.0341796875,2801.34594726562,11427,"2021-06-23","BBSI"
2736.4140625,2792.07006835938,2736.4140625,2792.07006835938,5066,"2021-06-24","BBSI"
2792.07006835938,2792.07006835938,2736.4140625,2792.07006835938,8301,"2021-06-25","BBSI"
2792.07006835938,2857.001953125,2782.7939453125,2857.001953125,11966,"2021-06-28","BBSI"
2866.27783203125,2866.27783203125,2662.20629882812,2801.34594726562,70828,"2021-06-29","BBSI"
2829.173828125,2829.173828125,2736.4140625,2810.6220703125,13367,"2021-06-30","BBSI"
2810.6220703125,2857.001953125,2782.7939453125,2810.6220703125,25765,"2021-07-01","BBSI"
2810.6220703125,2810.6220703125,2754.96606445312,2782.7939453125,18003,"2021-07-02","BBSI"
2782.7939453125,2847.72583007812,2754.96606445312,2847.72583007812,3018,"2021-07-05","BBSI"
2847.72583007812,3014.69360351562,2782.7939453125,2912.65771484375,99612,"2021-07-06","BBSI"
2912.65771484375,2986.86572265625,2857.001953125,2986.86572265625,128827,"2021-07-07","BBSI"
3005.41748046875,3107.45336914062,2921.93383789062,3107.45336914062,69750,"2021-07-08","BBSI"
3107.45336914062,3228.041015625,3051.79736328125,3172.38525390625,54549,"2021-07-09","BBSI"
3172.38525390625,3339.35278320312,3172.38525390625,3339.35278320312,70935,"2021-07-12","BBSI"
3339.35278320312,3432.11254882812,3153.83325195312,3292.97290039062,74924,"2021-07-13","BBSI"
3200.21313476562,3385.73266601562,3200.21313476562,3376.45678710938,25226,"2021-07-14","BBSI"
3376.45678710938,3385.73266601562,3302.2490234375,3385.73266601562,11966,"2021-07-15","BBSI"
3357.90478515625,3441.388671875,3357.90478515625,3441.388671875,37624,"2021-07-16","BBSI"
3450.66455078125,3478.49267578125,3441.388671875,3459.94067382812,39995,"2021-07-19","BBSI"
3497.04443359375,3682.56420898438,3478.49267578125,3664.01220703125,68779,"2021-07-21","BBSI"
3682.56420898438,4452.470703125,3682.56420898438,4146.36328125,224774,"2021-07-22","BBSI"
4266.95068359375,4266.95068359375,3858.80786132812,3868.08374023438,128072,"2021-07-23","BBSI"
3803.15185546875,3997.94750976562,3775.32397460938,3923.73950195312,36438,"2021-07-26","BBSI"
3988.67138671875,4081.43115234375,3654.73608398438,3868.08374023438,37731,"2021-07-27","BBSI"
3868.08374023438,4035.05126953125,3738.21997070312,3979.3955078125,26520,"2021-07-28","BBSI"
4127.81103515625,4127.81103515625,3970.11938476562,3979.3955078125,37624,"2021-07-29","BBSI"
3979.3955078125,4127.81103515625,3895.91162109375,4072.1552734375,32665,"2021-07-30","BBSI"
4072.1552734375,4099.9833984375,3951.56762695312,4090.70727539062,27059,"2021-08-02","BBSI"
4099.9833984375,5101.7890625,4099.9833984375,5101.7890625,485770,"2021-08-03","BBSI"
5380.068359375,6122.14697265625,5333.6884765625,6122.14697265625,830855,"2021-08-04","BBSI"
6632.32568359375,7328.0244140625,6493.18603515625,7328.0244140625,1630878,"2021-08-05","BBSI"
8070.1025390625,8070.1025390625,6817.84521484375,6817.84521484375,574171,"2021-08-06","BBSI"
6609.1357421875,6609.1357421875,6354.04638671875,6354.04638671875,250970,"2021-08-09","BBSI"
6354.04638671875,6354.04638671875,5913.4375,5913.4375,29323,"2021-08-10","BBSI"
5519.2080078125,5519.2080078125,5519.2080078125,5519.2080078125,54333,"2021-08-12","BBSI"
5148.1689453125,5333.6884765625,5148.1689453125,5148.1689453125,124407,"2021-08-13","BBSI"
4823.509765625,6122.14697265625,4800.31982421875,5611.9677734375,710976,"2021-08-16","BBSI"
5635.15771484375,6191.716796875,5240.9287109375,5496.01806640625,306813,"2021-08-18","BBSI"
5380.068359375,5681.5380859375,5124.97900390625,5519.2080078125,92281,"2021-08-19","BBSI"
5519.2080078125,5542.39794921875,5171.35888671875,5310.49853515625,82147,"2021-08-20","BBSI"
5310.49853515625,5519.2080078125,5101.7890625,5287.30859375,93575,"2021-08-23","BBSI"
5217.73876953125,5426.4482421875,5194.548828125,5356.87841796875,47649,"2021-08-24","BBSI"
5380.068359375,5426.4482421875,5287.30859375,5310.49853515625,29430,"2021-08-25","BBSI"
5240.9287109375,5287.30859375,5101.7890625,5287.30859375,22207,"2021-08-26","BBSI"
5287.30859375,5380.068359375,5148.1689453125,5287.30859375,43984,"2021-08-27","BBSI"
5287.30859375,5287.30859375,5009.029296875,5194.548828125,66839,"2021-08-30","BBSI"
5194.548828125,5194.548828125,5009.029296875,5194.548828125,54765,"2021-08-31","BBSI"
5194.548828125,5264.11865234375,5194.548828125,5240.9287109375,18434,"2021-09-01","BBSI"
5009.029296875,5240.9287109375,5009.029296875,5032.21923828125,28029,"2021-09-02","BBSI"
5032.21923828125,5194.548828125,4823.509765625,4939.45947265625,77512,"2021-09-03","BBSI"
4939.45947265625,5009.029296875,4730.75,4730.75,35899,"2021-09-06","BBSI"
4777.1298828125,5009.029296875,4637.990234375,4962.6494140625,25442,"2021-09-07","BBSI"
4962.6494140625,5009.029296875,4661.18017578125,4962.6494140625,16062,"2021-09-08","BBSI"
4985.83935546875,4985.83935546875,4707.56005859375,4985.83935546875,18542,"2021-09-09","BBSI"
4730.75,4939.45947265625,4730.75,4823.509765625,18865,"2021-09-10","BBSI"
4823.509765625,5009.029296875,4823.509765625,5009.029296875,24471,"2021-09-13","BBSI"
5009.029296875,5032.21923828125,4916.26953125,5009.029296875,26735,"2021-09-14","BBSI"
5009.029296875,5194.548828125,4962.6494140625,5148.1689453125,34821,"2021-09-15","BBSI"
5148.1689453125,5658.34765625,5148.1689453125,5542.39794921875,149310,"2021-09-16","BBSI"
5542.39794921875,5658.34765625,5264.11865234375,5658.34765625,55196,"2021-09-17","BBSI"
5658.34765625,6029.38720703125,5658.34765625,5913.4375,72121,"2021-09-20","BBSI"
5913.4375,6029.38720703125,5820.677734375,5820.677734375,154269,"2021-09-21","BBSI"
5797.48779296875,5820.677734375,5426.4482421875,5519.2080078125,126886,"2021-09-22","BBSI"
5426.4482421875,5565.587890625,5217.73876953125,5496.01806640625,37300,"2021-09-23","BBSI"
5496.01806640625,5658.34765625,5496.01806640625,5496.01806640625,41936,"2021-09-24","BBSI"
5472.828125,5635.15771484375,5472.828125,5519.2080078125,34282,"2021-09-27","BBSI"
5565.587890625,5565.587890625,5426.4482421875,5426.4482421875,55088,"2021-09-28","BBSI"
5449.63818359375,5565.587890625,5426.4482421875,5496.01806640625,34605,"2021-09-29","BBSI"
5519.2080078125,5565.587890625,5426.4482421875,5496.01806640625,14338,"2021-09-30","BBSI"
5426.4482421875,5565.587890625,5426.4482421875,5542.39794921875,3557,"2021-10-01","BBSI"
5333.6884765625,5542.39794921875,5333.6884765625,5380.068359375,22315,"2021-10-04","BBSI"
5380.068359375,5542.39794921875,5194.548828125,5194.548828125,31694,"2021-10-05","BBSI"
5217.73876953125,5588.77783203125,5217.73876953125,5472.828125,69103,"2021-10-06","BBSI"
5472.828125,5565.587890625,5380.068359375,5472.828125,10241,"2021-10-07","BBSI"
5472.828125,5751.10791015625,5472.828125,5611.9677734375,113195,"2021-10-08","BBSI"
5611.9677734375,5658.34765625,5542.39794921875,5611.9677734375,136265,"2021-10-11","BBSI"
5588.77783203125,5611.9677734375,5542.39794921875,5542.39794921875,57675,"2021-10-12","BBSI"
5658.34765625,5797.48779296875,5519.2080078125,5658.34765625,25226,"2021-10-13","BBSI"
5704.72802734375,5704.72802734375,5519.2080078125,5704.72802734375,29754,"2021-10-14","BBSI"
5635.15771484375,5751.10791015625,5449.63818359375,5472.828125,27705,"2021-10-15","BBSI"
5472.828125,5611.9677734375,5472.828125,5496.01806640625,16602,"2021-10-18","BBSI"
5496.01806640625,5565.587890625,5496.01806640625,5565.587890625,25981,"2021-10-19","BBSI"
5565.587890625,5565.587890625,5403.25830078125,5565.587890625,8840,"2021-10-21","BBSI"
5588.77783203125,5588.77783203125,5426.4482421875,5565.587890625,5713,"2021-10-22","BBSI"
5565.587890625,5588.77783203125,5380.068359375,5380.068359375,12397,"2021-10-25","BBSI"
5380.068359375,5565.587890625,5380.068359375,5542.39794921875,5498,"2021-10-26","BBSI"
5403.25830078125,5565.587890625,5333.6884765625,5565.587890625,19081,"2021-10-27","BBSI"
5565.587890625,5565.587890625,5472.828125,5519.2080078125,1293,"2021-10-28","BBSI"
5519.2080078125,5519.2080078125,5380.068359375,5380.068359375,6360,"2021-10-29","BBSI"
5403.25830078125,5542.39794921875,5380.068359375,5542.39794921875,7977,"2021-11-01","BBSI"
5542.39794921875,5542.39794921875,5380.068359375,5519.2080078125,16709,"2021-11-02","BBSI"
5496.01806640625,5565.587890625,5472.828125,5565.587890625,4312,"2021-11-03","BBSI"
5565.587890625,5565.587890625,5519.2080078125,5519.2080078125,3557,"2021-11-04","BBSI"
5565.587890625,5565.587890625,5472.828125,5496.01806640625,14122,"2021-11-05","BBSI"
5472.828125,5496.01806640625,5403.25830078125,5472.828125,7869,"2021-11-08","BBSI"
5472.828125,5496.01806640625,5426.4482421875,5472.828125,8624,"2021-11-09","BBSI"
5496.01806640625,5496.01806640625,5380.068359375,5426.4482421875,6899,"2021-11-10","BBSI"
5426.4482421875,5472.828125,5380.068359375,5472.828125,11427,"2021-11-11","BBSI"
5472.828125,5496.01806640625,5194.548828125,5472.828125,22100,"2021-11-12","BBSI"
5449.63818359375,5472.828125,5426.4482421875,5426.4482421875,5929,"2021-11-15","BBSI"
5472.828125,5496.01806640625,5403.25830078125,5472.828125,16817,"2021-11-16","BBSI"
5472.828125,5472.828125,5333.6884765625,5380.068359375,14445,"2021-11-17","BBSI"
5449.63818359375,5472.828125,5380.068359375,5426.4482421875,37947,"2021-11-18","BBSI"
5449.63818359375,5472.828125,5287.30859375,5287.30859375,30940,"2021-11-19","BBSI"
5287.30859375,5380.068359375,5101.7890625,5356.87841796875,27059,"2021-11-22","BBSI"
5472.828125,5472.828125,5287.30859375,5287.30859375,17356,"2021-11-23","BBSI"
5380.068359375,5380.068359375,5264.11865234375,5380.068359375,29323,"2021-11-24","BBSI"
5380.068359375,5472.828125,5380.068359375,5449.63818359375,72660,"2021-11-25","BBSI"
5403.25830078125,5403.25830078125,5078.59912109375,5101.7890625,55735,"2021-11-26","BBSI"
5101.7890625,5101.7890625,4753.93994140625,4800.31982421875,105110,"2021-11-29","BBSI"
4846.69970703125,4939.45947265625,4753.93994140625,4823.509765625,84411,"2021-11-30","BBSI"
4984.19580078125,4984.19580078125,4483.39111328125,4483.39111328125,110701,"2021-12-01","BBSI"
4435.69580078125,4435.69580078125,4178.13916015625,4178.13916015625,68664,"2021-12-02","BBSI"
4178.13916015625,4178.13916015625,3891.96533203125,3891.96533203125,44448,"2021-12-03","BBSI"
3891.96533203125,4388,3634.40869140625,4073.20874023438,115524,"2021-12-06","BBSI"
4101.826171875,4244.9130859375,3911.04345703125,3911.04345703125,98331,"2021-12-07","BBSI"
3930.12182617188,4159.06103515625,3911.04345703125,4092.28686523438,60173,"2021-12-08","BBSI"
4101.826171875,4244.9130859375,4006.43481445312,4092.28686523438,77784,"2021-12-09","BBSI"
4092.28686523438,4149.52197265625,4054.13037109375,4120.904296875,160391,"2021-12-10","BBSI"
4187.67822265625,4187.67822265625,4082.74780273438,4149.52197265625,78938,"2021-12-13","BBSI"
4149.52197265625,4187.67822265625,4101.826171875,4101.826171875,56818,"2021-12-14","BBSI"
4159.06103515625,4168.60009765625,4063.66967773438,4130.443359375,20966,"2021-12-15","BBSI"
4149.52197265625,4197.21728515625,4101.826171875,4159.06103515625,42561,"2021-12-16","BBSI"
4197.21728515625,4244.9130859375,4130.443359375,4197.21728515625,23062,"2021-12-17","BBSI"
4216.29541015625,4216.29541015625,4006.43481445312,4187.67822265625,73067,"2021-12-20","BBSI"
4187.67822265625,4216.29541015625,4035.05224609375,4082.74780273438,61011,"2021-12-21","BBSI"
4082.74780273438,4168.60009765625,3958.73901367188,3977.8173828125,50633,"2021-12-22","BBSI"
3977.8173828125,4054.13037109375,3834.73046875,3834.73046875,30401,"2021-12-23","BBSI"
3977.8173828125,4149.52197265625,3977.8173828125,4120.904296875,81244,"2021-12-24","BBSI"
4120.904296875,4120.904296875,4063.66967773438,4101.826171875,27465,"2021-12-27","BBSI"
4101.826171875,4139.982421875,4082.74780273438,4120.904296875,32497,"2021-12-28","BBSI"
4120.904296875,4139.982421875,4054.13037109375,4054.13037109375,47278,"2021-12-29","BBSI"
4111.365234375,4111.365234375,4035.05224609375,4101.826171875,113322,"2021-12-30","BBSI"
4101.826171875,4139.982421875,4054.13037109375,4139.982421875,32392,"2022-01-03","BBSI"
4139.982421875,4197.21728515625,3853.80859375,4187.67822265625,105041,"2022-01-04","BBSI"
4178.13916015625,4197.21728515625,4101.826171875,4197.21728515625,35537,"2022-01-05","BBSI"
4187.67822265625,4206.75634765625,4101.826171875,4187.67822265625,43400,"2022-01-06","BBSI"
4178.13916015625,4187.67822265625,4149.52197265625,4187.67822265625,31973,"2022-01-07","BBSI"
4178.13916015625,4197.21728515625,4149.52197265625,4187.67822265625,30401,"2022-01-10","BBSI"
4187.67822265625,4197.21728515625,4149.52197265625,4197.21728515625,35957,"2022-01-11","BBSI"
4187.67822265625,4197.21728515625,4159.06103515625,4187.67822265625,41932,"2022-01-12","BBSI"
3920.58251953125,4244.9130859375,3901.50439453125,4244.9130859375,27256,"2022-01-13","BBSI"
4235.3740234375,4550.1650390625,4235.3740234375,4550.1650390625,70970,"2022-01-14","BBSI"
4578.78271484375,4674.173828125,4483.39111328125,4645.556640625,77784,"2022-01-17","BBSI"
4655.095703125,4693.251953125,4578.78271484375,4683.712890625,47383,"2022-01-18","BBSI"
4674.173828125,5723.47802734375,4674.173828125,4960.34765625,108500,"2022-01-19","BBSI"
4936.5,5270.36962890625,4936.5,5222.673828125,94557,"2022-01-20","BBSI"
5222.673828125,5246.52197265625,4864.95654296875,5151.13037109375,36271,"2022-01-21","BBSI"
5151.13037109375,5270.36962890625,5103.4345703125,5246.52197265625,30401,"2022-01-24","BBSI"
5270.36962890625,5341.9130859375,4888.80419921875,5246.52197265625,64261,"2022-01-25","BBSI"
5198.826171875,5198.826171875,4984.19580078125,5151.13037109375,24740,"2022-01-26","BBSI"
5151.13037109375,5246.52197265625,4960.34765625,5127.28271484375,48641,"2022-01-27","BBSI"
5103.4345703125,5174.97802734375,4984.19580078125,5174.97802734375,21909,"2022-01-28","BBSI"
5127.28271484375,5127.28271484375,4817.2607421875,4960.34765625,34699,"2022-01-31","BBSI"
4960.34765625,5103.4345703125,4864.95654296875,5055.7392578125,33755,"2022-02-02","BBSI"
4864.95654296875,5055.7392578125,4864.95654296875,5031.89111328125,14676,"2022-02-03","BBSI"
4864.95654296875,5055.7392578125,4841.10888671875,4960.34765625,22329,"2022-02-04","BBSI"
4960.34765625,5055.7392578125,4616.93896484375,5008.04345703125,54302,"2022-02-07","BBSI"
5008.04345703125,5008.04345703125,4664.634765625,4960.34765625,57133,"2022-02-08","BBSI"
4769.5654296875,4912.65234375,4769.5654296875,4888.80419921875,15410,"2022-02-09","BBSI"
4864.95654296875,4888.80419921875,4769.5654296875,4888.80419921875,27046,"2022-02-10","BBSI"
4864.95654296875,4960.34765625,4864.95654296875,4936.5,10063,"2022-02-11","BBSI"
4936.5,4936.5,4864.95654296875,4888.80419921875,30820,"2022-02-14","BBSI"
4888.80419921875,5008.04345703125,4769.5654296875,4960.34765625,67092,"2022-02-15","BBSI"
4960.34765625,5008.04345703125,4864.95654296875,5008.04345703125,14466,"2022-02-16","BBSI"
4960.34765625,5675.78271484375,4912.65234375,5055.7392578125,73381,"2022-02-17","BBSI"
5127.28271484375,5127.28271484375,4712.33056640625,5103.4345703125,41932,"2022-02-18","BBSI"
5079.5869140625,5103.4345703125,4960.34765625,5103.4345703125,18345,"2022-02-21","BBSI"
5079.5869140625,5174.97802734375,4864.95654296875,5174.97802734375,36376,"2022-02-22","BBSI"
5151.13037109375,5151.13037109375,5079.5869140625,5127.28271484375,9958,"2022-02-23","BBSI"
5127.28271484375,5151.13037109375,5008.04345703125,5055.7392578125,23167,"2022-02-24","BBSI"
5127.28271484375,5127.28271484375,5055.7392578125,5055.7392578125,12684,"2022-02-25","BBSI"
5031.89111328125,5127.28271484375,4984.19580078125,5103.4345703125,11950,"2022-03-01","BBSI"
5103.4345703125,5103.4345703125,5008.04345703125,5103.4345703125,12999,"2022-03-02","BBSI"
5055.7392578125,5151.13037109375,4960.34765625,5127.28271484375,8281,"2022-03-04","BBSI"
5127.28271484375,5127.28271484375,4960.34765625,5103.4345703125,25474,"2022-03-07","BBSI"
5055.7392578125,5103.4345703125,5008.04345703125,5103.4345703125,14466,"2022-03-08","BBSI"
4984.19580078125,5127.28271484375,4984.19580078125,5103.4345703125,24949,"2022-03-09","BBSI"
5008.04345703125,5103.4345703125,4769.5654296875,5055.7392578125,12474,"2022-03-10","BBSI"
5079.5869140625,5151.13037109375,5079.5869140625,5151.13037109375,32917,"2022-03-11","BBSI"
5103.4345703125,5127.28271484375,5055.7392578125,5127.28271484375,32602,"2022-03-14","BBSI"
5127.28271484375,5151.13037109375,5055.7392578125,5127.28271484375,24111,"2022-03-15","BBSI"
5008.04345703125,5103.4345703125,5008.04345703125,5103.4345703125,7547,"2022-03-16","BBSI"
5103.4345703125,5127.28271484375,5103.4345703125,5103.4345703125,15200,"2022-03-17","BBSI"
5103.4345703125,5103.4345703125,5055.7392578125,5103.4345703125,9015,"2022-03-18","BBSI"
5103.4345703125,5103.4345703125,5055.7392578125,5103.4345703125,11741,"2022-03-21","BBSI"
5103.4345703125,5103.4345703125,5055.7392578125,5079.5869140625,15095,"2022-03-22","BBSI"
5079.5869140625,5079.5869140625,5055.7392578125,5079.5869140625,5660,"2022-03-23","BBSI"
5079.5869140625,5103.4345703125,5008.04345703125,5103.4345703125,10902,"2022-03-24","BBSI"
5079.5869140625,5103.4345703125,5008.04345703125,5079.5869140625,12474,"2022-03-25","BBSI"
5079.5869140625,5079.5869140625,5055.7392578125,5079.5869140625,11845,"2022-03-28","BBSI"
5055.7392578125,5079.5869140625,5008.04345703125,5079.5869140625,4298,"2022-03-29","BBSI"
5079.5869140625,5079.5869140625,5055.7392578125,5079.5869140625,17192,"2022-03-30","BBSI"
5079.5869140625,5079.5869140625,5055.7392578125,5079.5869140625,7233,"2022-03-31","BBSI"
5079.5869140625,5079.5869140625,5055.7392578125,5079.5869140625,12684,"2022-04-01","BBSI"
5079.5869140625,5079.5869140625,5008.04345703125,5055.7392578125,11741,"2022-04-04","BBSI"
5055.7392578125,5103.4345703125,5055.7392578125,5079.5869140625,39940,"2022-04-05","BBSI"
5079.5869140625,5508.84765625,5079.5869140625,5485,112169,"2022-04-06","BBSI"
5485,5485,5103.4345703125,5270.36962890625,45287,"2022-04-07","BBSI"
5270.36962890625,5341.9130859375,5151.13037109375,5318.0654296875,34384,"2022-04-08","BBSI"
5318.0654296875,5318.0654296875,5151.13037109375,5246.52197265625,27360,"2022-04-11","BBSI"
5151.13037109375,5246.52197265625,5055.7392578125,5246.52197265625,15410,"2022-04-12","BBSI"
5246.52197265625,5246.52197265625,5151.13037109375,5151.13037109375,11531,"2022-04-13","BBSI"
5246.52197265625,5246.52197265625,5079.5869140625,5079.5869140625,11426,"2022-04-14","BBSI"
5222.673828125,5222.673828125,5055.7392578125,5127.28271484375,12789,"2022-04-18","BBSI"
5222.673828125,5246.52197265625,4960.34765625,5079.5869140625,18345,"2022-04-19","BBSI"
5151.13037109375,5222.673828125,4960.34765625,5127.28271484375,20232,"2022-04-20","BBSI"
5127.28271484375,5222.673828125,4936.5,5103.4345703125,25474,"2022-04-21","BBSI"
5127.28271484375,5127.28271484375,4750.48681640625,4841.10888671875,63947,"2022-04-22","BBSI"
5008.04345703125,5055.7392578125,4760.02587890625,4841.10888671875,21385,"2022-04-25","BBSI"
5031.89111328125,5079.5869140625,4760.02587890625,4864.95654296875,23796,"2022-04-26","BBSI"
4864.95654296875,5055.7392578125,4674.173828125,4760.02587890625,24216,"2022-04-27","BBSI"
4960.34765625,4960.34765625,4760.02587890625,4769.5654296875,12789,"2022-04-28","BBSI"
4960.34765625,5008.04345703125,4960.34765625,4960.34765625,11845,"2022-05-09","BBSI"
4960.34765625,4984.19580078125,4674.173828125,4793.4130859375,23272,"2022-05-10","BBSI"
4960.34765625,4960.34765625,4636.017578125,4888.80419921875,22433,"2022-05-11","BBSI"
4888.80419921875,4936.5,4674.173828125,4864.95654296875,22853,"2022-05-12","BBSI"
4864.95654296875,4936.5,4693.251953125,4793.4130859375,21490,"2022-05-13","BBSI"
4793.4130859375,4912.65234375,4483.39111328125,4793.4130859375,36690,"2022-05-17","BBSI"
4817.2607421875,4912.65234375,4655.095703125,4721.86962890625,22014,"2022-05-18","BBSI"
4769.5654296875,4817.2607421875,4664.634765625,4769.5654296875,12370,"2022-05-19","BBSI"
4664.634765625,4769.5654296875,4664.634765625,4769.5654296875,12894,"2022-05-20","BBSI"
4769.5654296875,4864.95654296875,4578.78271484375,4817.2607421875,19917,"2022-05-23","BBSI"
4817.2607421875,4864.95654296875,4817.2607421875,4864.95654296875,11216,"2022-05-24","BBSI"
4841.10888671875,4841.10888671875,4636.017578125,4817.2607421875,12265,"2022-05-25","BBSI"
4817.2607421875,4841.10888671875,4655.095703125,4769.5654296875,21700,"2022-05-27","BBSI"
4769.5654296875,4841.10888671875,4645.556640625,4817.2607421875,16877,"2022-05-30","BBSI"
4817.2607421875,4817.2607421875,4769.5654296875,4793.4130859375,10168,"2022-05-31","BBSI"
4769.5654296875,4769.5654296875,4626.47802734375,4760.02587890625,2725,"2022-06-02","BBSI"
4760.02587890625,4769.5654296875,4702.79150390625,4760.02587890625,838,"2022-06-03","BBSI"
4760.02587890625,4760.02587890625,4721.86962890625,4760.02587890625,628,"2022-06-06","BBSI"
4793.4130859375,4960.34765625,4655.095703125,4750.48681640625,8596,"2022-06-07","BBSI"
4750.48681640625,4769.5654296875,4693.251953125,4693.251953125,628,"2022-06-08","BBSI"
4760.02587890625,4760.02587890625,4626.47802734375,4702.79150390625,4717,"2022-06-09","BBSI"
4702.79150390625,4817.2607421875,4597.86083984375,4597.86083984375,6604,"2022-06-10","BBSI"
4588.32177734375,4588.32177734375,4483.39111328125,4483.39111328125,4612,"2022-06-13","BBSI"
4483.39111328125,4578.78271484375,4368.921875,4368.921875,943,"2022-06-14","BBSI"
4368.921875,4368.921875,4368.921875,4368.921875,733,"2022-06-15","BBSI"
4368.921875,4368.921875,4368.921875,4368.921875,0,"2022-06-16","BBSI"
4254.4521484375,4388,4254.4521484375,4388,5451,"2022-06-17","BBSI"
4388,4388,4388,4388,1362,"2022-06-20","BBSI"
4388,4388,4388,4388,0,"2022-06-21","BBSI"
4626.47802734375,4626.47802734375,4597.86083984375,4597.86083984375,2306,"2022-06-22","BBSI"
4531.0869140625,4531.0869140625,4483.39111328125,4483.39111328125,1677,"2022-06-23","BBSI"
4483.39111328125,4483.39111328125,4483.39111328125,4483.39111328125,104,"2022-06-24","BBSI"
4454.77392578125,4454.77392578125,4435.69580078125,4435.69580078125,314,"2022-06-27","BBSI"
4388,4388,4388,4388,1048,"2022-06-28","BBSI"
4292.60888671875,4292.60888671875,4197.21728515625,4197.21728515625,5031,"2022-06-29","BBSI"
4197.21728515625,4197.21728515625,4197.21728515625,4197.21728515625,1677,"2022-06-30","BBSI"
4101.826171875,4149.52197265625,4006.43481445312,4006.43481445312,1257,"2022-07-01","BBSI"
4006.43481445312,4006.43481445312,3729.80004882812,3729.80004882812,23377,"2022-07-04","BBSI"
3729.80004882812,3729.80004882812,3472.24340820312,3529.47827148438,7967,"2022-07-05","BBSI"
3529.47827148438,3529.47827148438,3291,3291,16353,"2022-07-06","BBSI"
3214.68701171875,3834.73046875,3081.13916015625,3834.73046875,17926,"2022-07-07","BBSI"
3911.04345703125,3911.04345703125,3720.26098632812,3720.26098632812,13523,"2022-07-08","BBSI"
3529.47827148438,3806.11303710938,3529.47827148438,3806.11303710938,1048,"2022-07-11","BBSI"
3891.96533203125,3920.58251953125,3624.86962890625,3815.65209960938,2620,"2022-07-12","BBSI"
3901.50439453125,3901.50439453125,3834.73046875,3834.73046875,419,"2022-07-13","BBSI"
3834.73046875,3834.73046875,3834.73046875,3834.73046875,1048,"2022-07-14","BBSI"
3834.73046875,3834.73046875,3653.48706054688,3653.48706054688,10587,"2022-07-15","BBSI"
3624.86962890625,3949.19995117188,3529.47827148438,3672.56518554688,7443,"2022-07-18","BBSI"
3634.40869140625,3796.57397460938,3634.40869140625,3796.57397460938,524,"2022-07-19","BBSI"
3796.57397460938,3920.58251953125,3748.87817382812,3796.57397460938,733,"2022-07-20","BBSI"
3796.57397460938,3930.12182617188,3796.57397460938,3815.65209960938,9854,"2022-07-21","BBSI"
3815.65209960938,3815.65209960938,3815.65209960938,3815.65209960938,838,"2022-07-22","BBSI"
3815.65209960938,3815.65209960938,3815.65209960938,3815.65209960938,209,"2022-07-25","BBSI"
3701.1826171875,3701.1826171875,3672.56518554688,3672.56518554688,419,"2022-07-26","BBSI"
3672.56518554688,3682.10424804688,3672.56518554688,3672.56518554688,314,"2022-07-27","BBSI"
3767.95654296875,3901.50439453125,3500.86083984375,3577.173828125,4507,"2022-07-28","BBSI"
3577.173828125,3577.173828125,3577.173828125,3577.173828125,0,"2022-07-29","BBSI"
3577.173828125,3577.173828125,3577.173828125,3577.173828125,0,"2022-08-01","BBSI"
3529.47827148438,3767.95654296875,3529.47827148438,3767.95654296875,13942,"2022-08-02","BBSI"
3777.49560546875,3796.57397460938,3577.173828125,3577.173828125,8701,"2022-08-03","BBSI"
3605.79125976562,3787.03466796875,3596.25219726562,3720.26098632812,1257,"2022-08-04","BBSI"
3815.65209960938,3891.96533203125,3815.65209960938,3815.65209960938,8281,"2022-08-05","BBSI"
3806.11303710938,3806.11303710938,3806.11303710938,3806.11303710938,104,"2022-08-08","BBSI"
3806.11303710938,3806.11303710938,3653.48706054688,3720.26098632812,6394,"2022-08-09","BBSI"
3720.26098632812,3720.26098632812,3720.26098632812,3720.26098632812,209,"2022-08-10","BBSI"
3720.26098632812,4483.39111328125,3691.6435546875,4120.904296875,30401,"2022-08-11","BBSI"
4111.365234375,4111.365234375,3834.73046875,4101.826171875,7862,"2022-08-12","BBSI"
4101.826171875,4101.826171875,3815.65209960938,3815.65209960938,40360,"2022-08-15","BBSI"
3911.04345703125,3911.04345703125,3548.556640625,3558.095703125,59124,"2022-08-16","BBSI"
3624.86962890625,3720.26098632812,3624.86962890625,3710.7216796875,6289,"2022-08-18","BBSI"
3710.7216796875,3739.33911132812,3453.16528320312,3624.86962890625,2411,"2022-08-19","BBSI"
3577.173828125,3624.86962890625,3453.16528320312,3462.70434570312,19079,"2022-08-22","BBSI"
3615.33032226562,3615.33032226562,3310.07836914062,3453.16528320312,18450,"2022-08-23","BBSI"
3577.173828125,3624.86962890625,3329.15649414062,3472.24340820312,8281,"2022-08-24","BBSI"
3472.24340820312,3577.173828125,3453.16528320312,3577.173828125,2306,"2022-08-25","BBSI"
3577.173828125,3577.173828125,3357.77392578125,3567.634765625,3773,"2022-08-26","BBSI"
3529.47827148438,3529.47827148438,3434.0869140625,3434.0869140625,2830,"2022-08-29","BBSI"
3434.0869140625,3443.6259765625,3424.5478515625,3424.5478515625,2935,"2022-08-30","BBSI"
3434.0869140625,3577.173828125,3424.5478515625,3434.0869140625,6814,"2022-08-31","BBSI"
3434.0869140625,3529.47827148438,3434.0869140625,3529.47827148438,1153,"2022-09-01","BBSI"
3529.47827148438,3529.47827148438,3434.0869140625,3443.6259765625,3249,"2022-09-02","BBSI"
3357.77392578125,3443.6259765625,3357.77392578125,3443.6259765625,2411,"2022-09-05","BBSI"
3348.23486328125,3558.095703125,3348.23486328125,3376.85229492188,6604,"2022-09-06","BBSI"
3376.85229492188,3548.556640625,3376.85229492188,3548.556640625,3878,"2022-09-07","BBSI"
3558.095703125,3558.095703125,3300.5390625,3510.39990234375,4402,"2022-09-08","BBSI"
3558.095703125,3586.71313476562,3558.095703125,3567.634765625,7967,"2022-09-09","BBSI"
3567.634765625,3567.634765625,3567.634765625,3567.634765625,0,"2022-09-12","BBSI"
3567.634765625,3567.634765625,3462.70434570312,3529.47827148438,14047,"2022-09-13","BBSI"
3519.93920898438,3529.47827148438,3443.6259765625,3529.47827148438,838,"2022-09-14","BBSI"
3529.47827148438,4340.30419921875,3529.47827148438,3806.11303710938,29247,"2022-09-15","BBSI"
3796.57397460938,4111.365234375,3672.56518554688,3672.56518554688,31554,"2022-09-16","BBSI"
3672.56518554688,4578.78271484375,3672.56518554688,4082.74780273438,52101,"2022-09-19","BBSI"
4082.74780273438,4960.34765625,4082.74780273438,4283.0693359375,49899,"2022-09-20","BBSI"
4302.14794921875,4483.39111328125,4225.8349609375,4483.39111328125,21909,"2022-09-21","BBSI"
4483.39111328125,4750.48681640625,4206.75634765625,4235.3740234375,20232,"2022-09-22","BBSI"
4235.3740234375,4531.0869140625,4206.75634765625,4263.9912109375,18240,"2022-09-23","BBSI"
4263.9912109375,4283.0693359375,4149.52197265625,4168.60009765625,17926,"2022-09-26","BBSI"
4168.60009765625,4168.60009765625,4168.60009765625,4168.60009765625,628,"2022-09-27","BBSI"
4006.43481445312,4159.06103515625,3987.3564453125,4101.826171875,12265,"2022-09-28","BBSI"
4006.43481445312,4092.28686523438,3901.50439453125,4092.28686523438,13837,"2022-09-29","BBSI"
4092.28686523438,4101.826171875,3806.11303710938,3901.50439453125,25369,"2022-09-30","BBSI"
4187.67822265625,4235.3740234375,3720.26098632812,3853.80859375,4822,"2022-10-03","BBSI"
3729.80004882812,4368.921875,3729.80004882812,3844.26953125,17192,"2022-10-04","BBSI"
4159.06103515625,4244.9130859375,3729.80004882812,3987.3564453125,23796,"2022-10-05","BBSI"
3987.3564453125,4321.22607421875,3787.03466796875,4120.904296875,33546,"2022-10-06","BBSI"
4149.52197265625,4454.77392578125,4149.52197265625,4178.13916015625,24216,"2022-10-07","BBSI"
4149.52197265625,4340.30419921875,4015.97387695312,4292.60888671875,34489,"2022-10-10","BBSI"
4473.85205078125,4483.39111328125,4092.28686523438,4388,3878,"2022-10-11","BBSI"
4388,4397.5390625,4187.67822265625,4397.5390625,46020,"2022-10-12","BBSI"
4388,4388,4388,4388,9120,"2022-10-13","BBSI"
4388,4435.69580078125,4302.14794921875,4435.69580078125,36061,"2022-10-14","BBSI"
4445.23486328125,4445.23486328125,4302.14794921875,4388,4822,"2022-10-17","BBSI"
4388,4454.77392578125,4283.0693359375,4435.69580078125,16039,"2022-10-18","BBSI"
4445.23486328125,4445.23486328125,4292.60888671875,4445.23486328125,12055,"2022-10-19","BBSI"
4340.30419921875,4454.77392578125,4340.30419921875,4454.77392578125,15619,"2022-10-20","BBSI"
4454.77392578125,4492.9306640625,4349.84326171875,4454.77392578125,13942,"2022-10-21","BBSI"
4359.3828125,4454.77392578125,4359.3828125,4454.77392578125,11950,"2022-10-24","BBSI"
4435.69580078125,4454.77392578125,4149.52197265625,4435.69580078125,31030,"2022-10-25","BBSI"
4445.23486328125,4445.23486328125,4254.4521484375,4416.6171875,32602,"2022-10-26","BBSI"
4302.14794921875,4454.77392578125,4302.14794921875,4388,21909,"2022-10-27","BBSI"
4388,4483.39111328125,4092.28686523438,4388,22538,"2022-10-28","BBSI"
4388,4388,4302.14794921875,4378.4609375,9329,"2022-10-31","BBSI"
4378.4609375,4378.4609375,4082.74780273438,4225.8349609375,20022,"2022-11-01","BBSI"
4197.21728515625,4330.76513671875,4178.13916015625,4244.9130859375,25159,"2022-11-02","BBSI"
4197.21728515625,4197.21728515625,4159.06103515625,4168.60009765625,5660,"2022-11-03","BBSI"
4149.52197265625,4149.52197265625,3958.73901367188,4025.51293945312,9015,"2022-11-04","BBSI"
4025.51293945312,4025.51293945312,4025.51293945312,4025.51293945312,104,"2022-11-07","BBSI"
4025.51293945312,4025.51293945312,3968.2783203125,3968.2783203125,4088,"2022-11-08","BBSI"
3920.58251953125,4349.84326171875,3920.58251953125,4082.74780273438,12579,"2022-11-09","BBSI"
4101.826171875,4340.30419921875,4092.28686523438,4254.4521484375,19184,"2022-11-10","BBSI"
4178.13916015625,4340.30419921875,4149.52197265625,4292.60888671875,41093,"2022-11-11","BBSI"
4197.21728515625,4378.4609375,4197.21728515625,4292.60888671875,29143,"2022-11-14","BBSI"
4244.9130859375,4626.47802734375,4197.21728515625,4626.47802734375,55141,"2022-11-15","BBSI"
4626.47802734375,4655.095703125,4616.93896484375,4616.93896484375,4507,"2022-11-16","BBSI"
4531.0869140625,4531.0869140625,4397.5390625,4512.0087890625,4822,"2022-11-17","BBSI"
4502.4697265625,4531.0869140625,4397.5390625,4397.5390625,1467,"2022-11-18","BBSI"
4492.9306640625,4492.9306640625,4445.23486328125,4483.39111328125,838,"2022-11-21","BBSI"
4454.77392578125,4454.77392578125,4302.14794921875,4454.77392578125,1048,"2022-11-22","BBSI"
4454.77392578125,4454.77392578125,4292.60888671875,4368.921875,9854,"2022-11-23","BBSI"
4292.60888671875,4397.5390625,4197.21728515625,4368.921875,12579,"2022-11-24","BBSI"
4397.5390625,4397.5390625,4063.66967773438,4388,1257,"2022-11-25","BBSI"
4397.5390625,4397.5390625,4206.75634765625,4388,2620,"2022-11-28","BBSI"
4292.60888671875,4388,4292.60888671875,4388,3040,"2022-11-29","BBSI"
4340.30419921875,4340.30419921875,4082.74780273438,4292.60888671875,19603,"2022-11-30","BBSI"
4283.0693359375,4283.0693359375,4187.67822265625,4273.5302734375,2515,"2022-12-01","BBSI"
4254.4521484375,4283.0693359375,4063.66967773438,4273.5302734375,17821,"2022-12-02","BBSI"
4254.4521484375,4273.5302734375,4111.365234375,4244.9130859375,6289,"2022-12-05","BBSI"
4244.9130859375,4254.4521484375,4015.97387695312,4244.9130859375,33860,"2022-12-06","BBSI"
4254.4521484375,4388,4139.982421875,4388,18345,"2022-12-07","BBSI"
4378.4609375,4388,4254.4521484375,4388,66463,"2022-12-08","BBSI"
4480,4490,4390,4440,3500,"2022-12-09","BBSI"
4440,4540,4130,4300,27800,"2022-12-12","BBSI"
4300,4350,4160,4250,8500,"2022-12-13","BBSI"
4250,4450,4130,4360,28100,"2022-12-14","BBSI"
4400,4400,4180,4180,3400,"2022-12-15","BBSI"
4190,4190,4130,4130,2600,"2022-12-16","BBSI"
4130,4130,3850,3860,6200,"2022-12-19","BBSI"
3960,3960,3590,3590,71600,"2022-12-20","BBSI"
3600,3690,3340,3340,40000,"2022-12-21","BBSI"
3290,3400,3110,3260,75500,"2022-12-22","BBSI"
3210,3300,3200,3300,13900,"2022-12-23","BBSI"
3300,3370,3070,3070,24300,"2022-12-26","BBSI"
3070,3270,3000,3130,8500,"2022-12-27","BBSI"
3100,3270,2920,3230,46900,"2022-12-28","BBSI"
3230,3230,3090,3150,42800,"2022-12-29","BBSI"
3100,3170,3070,3160,12500,"2022-12-30","BBSI"
3130,3200,3100,3150,8300,"2023-01-02","BBSI"
3150,3150,3000,3120,4900,"2023-01-03","BBSI"
3100,3110,3000,3100,62400,"2023-01-04","BBSI"
3120,3120,2890,2890,20700,"2023-01-05","BBSI"
2870,3100,2830,3040,29200,"2023-01-06","BBSI"
3030,3100,2830,2840,22200,"2023-01-09","BBSI"
2940,3080,2830,2870,41100,"2023-01-10","BBSI"
2950,2960,2790,2790,5300,"2023-01-11","BBSI"
2780,3040,2780,2930,37300,"2023-01-12","BBSI"
2930,2960,2730,2800,23500,"2023-01-13","BBSI"
2760,3030,2610,2990,39300,"2023-01-16","BBSI"
2990,2990,2810,2980,13900,"2023-01-17","BBSI"
2900,3040,2900,3000,23000,"2023-01-18","BBSI"
2920,3050,2900,3020,46000,"2023-01-19","BBSI"
3010,3050,2930,2940,36700,"2023-01-20","BBSI"
2950,3070,2940,3040,55500,"2023-01-24","BBSI"
3000,3010,2940,3010,15100,"2023-01-25","BBSI"
2980,3050,2940,3030,80400,"2023-01-26","BBSI"
2970,3110,2950,3040,39100,"2023-01-27","BBSI"
3040,3050,2840,3040,25100,"2023-01-30","BBSI"
3040,3040,2910,2930,49200,"2023-01-31","BBSI"
3030,3030,2860,3020,500,"2023-02-01","BBSI"
3020,3030,2880,2980,52900,"2023-02-02","BBSI"
2980,3020,2780,2800,109400,"2023-02-03","BBSI"
2790,3000,2700,2770,41900,"2023-02-06","BBSI"
2860,3000,2700,2790,70800,"2023-02-07","BBSI"
2800,2900,2730,2840,27800,"2023-02-08","BBSI"
2920,2990,2810,2850,16400,"2023-02-09","BBSI"
2850,2850,2850,2850,4700,"2023-02-10","BBSI"
2900,3010,2850,2950,68900,"2023-02-13","BBSI"
2900,3000,2850,3000,45900,"2023-02-14","BBSI"
2970,3030,2810,3030,30900,"2023-02-15","BBSI"
3010,3010,2830,2970,5200,"2023-02-16","BBSI"
2950,3080,2860,2920,53700,"2023-02-17","BBSI"
2950,3100,2950,3030,31900,"2023-02-20","BBSI"
3060,3060,2960,3040,4200,"2023-02-21","BBSI"
2980,3000,2980,3000,4100,"2023-02-22","BBSI"
3000,3040,2990,3040,5700,"2023-02-23","BBSI"
3030,3120,3000,3100,41600,"2023-02-24","BBSI"
3100,3100,3010,3100,7900,"2023-02-27","BBSI"
3000,3140,3000,3020,36400,"2023-02-28","BBSI"
3120,3160,3040,3040,5600,"2023-03-01","BBSI"
3040,3150,3040,3150,15000,"2023-03-02","BBSI"
3150,3150,3150,3150,500,"2023-03-03","BBSI"
3050,3180,3050,3180,30300,"2023-03-06","BBSI"
3180,3200,3050,3200,7100,"2023-03-07","BBSI"
3190,3210,3070,3190,17100,"2023-03-08","BBSI"
3190,3200,3050,3050,7900,"2023-03-09","BBSI"
3050,3200,3050,3200,5500,"2023-03-10","BBSI"
3190,3220,3190,3200,5300,"2023-03-13","BBSI"
3100,3210,3100,3100,5800,"2023-03-14","BBSI"
3100,3200,3030,3200,10600,"2023-03-15","BBSI"
3200,3200,3200,3200,0,"2023-03-16","BBSI"
3200,3200,3080,3080,2200,"2023-03-17","BBSI"
3030,3070,3030,3070,500,"2023-03-20","BBSI"
3050,3230,3050,3170,11800,"2023-03-21","BBSI"
3180,3180,3170,3170,1100,"2023-03-24","BBSI"
3170,3230,2980,3170,12200,"2023-03-27","BBSI"
3160,3260,3160,3230,18100,"2023-03-28","BBSI"
3230,3290,3100,3290,9800,"2023-03-29","BBSI"
3310,3330,3300,3310,11100,"2023-03-30","BBSI"
3310,3330,3310,3330,13000,"2023-03-31","BBSI"
3350,3370,3350,3370,8700,"2023-04-03","BBSI"
3400,3400,3370,3380,11900,"2023-04-04","BBSI"
3380,3400,3350,3350,4500,"2023-04-05","BBSI"
3200,3430,3120,3400,33400,"2023-04-06","BBSI"
3300,3300,3300,3300,200,"2023-04-10","BBSI"
3210,3390,3170,3390,35100,"2023-04-11","BBSI"
3250,3460,3230,3350,35300,"2023-04-12","BBSI"
3400,3500,3280,3350,8900,"2023-04-13","BBSI"
3350,3540,3350,3530,11700,"2023-04-14","BBSI"
3530,3540,3370,3430,22100,"2023-04-17","BBSI"
3350,3450,3350,3450,1000,"2023-04-18","BBSI"
3450,3600,3440,3450,26200,"2023-04-26","BBSI"
3450,3500,3450,3500,3800,"2023-04-27","BBSI"
3500,3500,3450,3450,2500,"2023-04-28","BBSI"
3450,3620,3380,3620,37800,"2023-05-02","BBSI"
3600,3600,3380,3500,13400,"2023-05-03","BBSI"
3500,3650,3400,3420,25500,"2023-05-04","BBSI"
3450,3450,3320,3320,33400,"2023-05-05","BBSI"
3350,3350,3350,3350,200,"2023-05-08","BBSI"
3270,3620,3270,3370,32700,"2023-05-09","BBSI"
3370,3380,3370,3370,19300,"2023-05-10","BBSI"
3500,3650,3500,3520,15900,"2023-05-11","BBSI"
3410,3510,3380,3500,8700,"2023-05-12","BBSI"
3390,3670,3390,3530,14500,"2023-05-15","BBSI"
3530,3530,3430,3500,8300,"2023-05-16","BBSI"
3430,3660,3430,3520,19800,"2023-05-17","BBSI"
3520,3520,3520,3520,15300,"2023-05-19","BBSI"
3590,3660,3540,3590,22800,"2023-05-22","BBSI"
3510,3590,3510,3510,2900,"2023-05-23","BBSI"
3520,3520,3520,3520,500,"2023-05-24","BBSI"
3570,3650,3570,3600,30000,"2023-05-25","BBSI"
3620,3620,3420,3500,1100,"2023-05-26","BBSI"
3590,3620,3520,3590,8800,"2023-05-29","BBSI"
3600,3600,3520,3590,6800,"2023-05-30","BBSI"
3590,3620,3520,3520,4300,"2023-05-31","BBSI"
3520,3660,3520,3530,34500,"2023-06-05","BBSI"
3570,3620,3420,3580,6700,"2023-06-06","BBSI"
3510,3680,3510,3610,22900,"2023-06-07","BBSI"
3560,3560,3550,3550,8100,"2023-06-08","BBSI"
3550,3550,3550,3550,0,"2023-06-09","BBSI"
3500,3630,3500,3620,13500,"2023-06-12","BBSI"
3550,3670,3550,3550,25500,"2023-06-13","BBSI"
3550,3560,3480,3560,31400,"2023-06-14","BBSI"
3560,3670,3430,3430,33100,"2023-06-15","BBSI"
3430,3650,3430,3640,17400,"2023-06-16","BBSI"
3650,3680,3490,3680,30600,"2023-06-19","BBSI"
3660,3660,3450,3580,17400,"2023-06-20","BBSI"
3510,3670,3510,3600,35800,"2023-06-21","BBSI"
3560,3560,3500,3500,1400,"2023-06-22","BBSI"
3610,3680,3500,3500,63400,"2023-06-23","BBSI"
3500,3500,3410,3480,1500,"2023-06-26","BBSI"
3480,3670,3410,3480,41800,"2023-06-27","BBSI"
3470,3480,3300,3440,16200,"2023-07-03","BBSI"
3440,3670,3270,3480,47100,"2023-07-04","BBSI"
3480,3490,3300,3390,25600,"2023-07-05","BBSI"
3390,3620,3300,3320,52100,"2023-07-06","BBSI"
3350,3500,3290,3350,16200,"2023-07-07","BBSI"
3420,3600,3300,3340,56100,"2023-07-10","BBSI"
3400,3400,3250,3300,16600,"2023-07-11","BBSI"
3380,3390,3300,3370,2200,"2023-07-12","BBSI"
3480,3550,3300,3380,28900,"2023-07-13","BBSI"
3500,3500,3300,3420,7000,"2023-07-14","BBSI"
3490,3490,3380,3390,4600,"2023-07-17","BBSI"
3380,3480,3380,3400,4000,"2023-07-18","BBSI"
3470,3480,3420,3420,37600,"2023-07-20","BBSI"
3420,3470,3390,3470,21400,"2023-07-21","BBSI"
3420,3530,3340,3520,24000,"2023-07-24","BBSI"
3520,3550,3280,3530,11700,"2023-07-25","BBSI"
3590,3590,3410,3590,4700,"2023-07-26","BBSI"
3590,3620,3410,3610,9600,"2023-07-27","BBSI"
3610,3630,3600,3630,10100,"2023-07-28","BBSI"
3640,3660,3630,3660,20300,"2023-07-31","BBSI"
3550,3550,3360,3550,6800,"2023-08-01","BBSI"
3630,3660,3560,3560,3500,"2023-08-02","BBSI"
3550,3550,3550,3550,100,"2023-08-03","BBSI"
3540,3540,3540,3540,8100,"2023-08-04","BBSI"
3540,3540,3540,3540,0,"2023-08-07","BBSI"
3600,3600,3500,3500,400,"2023-08-08","BBSI"
3500,3550,3500,3500,1300,"2023-08-09","BBSI"
3480,3660,3480,3650,19500,"2023-08-10","BBSI"
3650,3650,3650,3650,9100,"2023-08-11","BBSI"
3570,3650,3550,3650,16500,"2023-08-14","BBSI"
3600,3610,3590,3590,11100,"2023-08-15","BBSI"
3620,3620,3350,3420,18400,"2023-08-16","BBSI"
3420,3420,3310,3410,3800,"2023-08-18","BBSI"
3410,3410,3250,3250,14100,"2023-08-21","BBSI"
3250,3250,3110,3250,3300,"2023-08-22","BBSI"
3250,3340,3150,3240,23400,"2023-08-23","BBSI"
3270,3300,3080,3110,6700,"2023-08-24","BBSI"
3110,3280,3040,3280,3400,"2023-08-25","BBSI"
3250,3250,3110,3150,4200,"2023-08-28","BBSI"
3150,3150,3150,3150,300,"2023-08-29","BBSI"
3250,3250,3050,3050,4700,"2023-08-30","BBSI"
3130,3180,3050,3160,4500,"2023-08-31","BBSI"
3150,3150,3080,3080,500,"2023-09-01","BBSI"
3090,3150,3080,3090,11600,"2023-09-04","BBSI"
3090,3100,3000,3020,6600,"2023-09-05","BBSI"
3020,3090,3020,3090,1200,"2023-09-06","BBSI"
3120,3210,3050,3080,5900,"2023-09-07","BBSI"
3080,3080,3000,3080,1000,"2023-09-08","BBSI"
3120,3120,3010,3070,5400,"2023-09-11","BBSI"
3150,3150,3010,3060,3300,"2023-09-12","BBSI"
3120,3200,3070,3100,5300,"2023-09-13","BBSI"
3180,3180,3080,3120,4100,"2023-09-14","BBSI"
3220,3220,3050,3120,2700,"2023-09-15","BBSI"
3150,3150,3050,3080,2100,"2023-09-18","BBSI"
3180,3180,3030,3150,2400,"2023-09-19","BBSI"
3150,3200,3090,3190,2000,"2023-09-20","BBSI"
3190,3190,3080,3080,2600,"2023-09-21","BBSI"
3020,3110,3020,3080,3700,"2023-09-22","BBSI"
3000,3010,3000,3010,2900,"2023-09-25","BBSI"
3010,3010,3010,3010,2900,"2023-09-26","BBSI"
3000,3000,3000,3000,1400,"2023-09-27","BBSI"
3100,3130,2830,3110,4400,"2023-09-29","BBSI"
3140,3400,3100,3290,32000,"2023-10-02","BBSI"
3300,3410,3300,3340,6700,"2023-10-03","BBSI"
3340,3640,3340,3450,23300,"2023-10-04","BBSI"
3450,3650,3300,3620,21300,"2023-10-05","BBSI"
3620,3660,3610,3660,19900,"2023-10-06","BBSI"
3460,3670,3410,3550,9400,"2023-10-09","BBSI"
3450,3650,3440,3600,5200,"2023-10-10","BBSI"
3600,3700,3500,3700,16200,"2023-10-11","BBSI"
3670,3700,3400,3700,20600,"2023-10-12","BBSI"
3690,3700,3340,3700,33400,"2023-10-13","BBSI"
3650,3700,3480,3680,12000,"2023-10-16","BBSI"
3630,3690,3590,3590,11600,"2023-10-17","BBSI"
3500,3690,3500,3690,7300,"2023-10-18","BBSI"
3650,3690,3650,3650,12300,"2023-10-19","BBSI"
3630,3690,3600,3600,7600,"2023-10-20","BBSI"
3500,3700,3500,3620,15300,"2023-10-23","BBSI"
3650,3700,3600,3700,5200,"2023-10-24","BBSI"
3700,3700,3600,3700,9600,"2023-10-25","BBSI"
3690,3700,3690,3700,3600,"2023-10-26","BBSI"
3690,3690,3320,3430,6400,"2023-10-27","BBSI"
3430,3690,3400,3690,7800,"2023-10-30","BBSI"
3650,3680,3470,3600,14500,"2023-10-31","BBSI"
3680,3680,3680,3680,300,"2023-11-01","BBSI"
3680,3680,3680,3680,2200,"2023-11-02","BBSI"
3680,3680,3680,3680,0,"2023-11-03","BBSI"
3600,3600,3600,3600,100,"2023-11-06","BBSI"
3500,3600,3500,3600,4500,"2023-11-07","BBSI"
3640,3640,3640,3640,100,"2023-11-08","BBSI"
3640,3640,3640,3640,0,"2023-11-09","BBSI"
3640,3640,3640,3640,100,"2023-11-10","BBSI"
3640,3640,3640,3640,200,"2023-11-13","BBSI"
3640,3640,3640,3640,400,"2023-11-14","BBSI"
3640,3640,3640,3640,0,"2023-11-15","BBSI"
3550,3550,3550,3550,400,"2023-11-16","BBSI"
3550,3550,3430,3430,400,"2023-11-17","BBSI"
3440,3440,3440,3440,600,"2023-11-20","BBSI"
3440,3440,3400,3440,6400,"2023-11-21","BBSI"
3600,3700,3540,3540,19900,"2023-11-22","BBSI"
3540,3540,3540,3540,0,"2023-11-23","BBSI"
3530,3530,3290,3420,5700,"2023-11-24","BBSI"
3420,3670,3420,3650,13200,"2023-11-27","BBSI"
3600,3600,3440,3570,1100,"2023-11-28","BBSI"
3590,3590,3500,3500,400,"2023-11-29","BBSI"
3500,3500,3450,3450,300,"2023-11-30","BBSI"
3450,3450,3430,3430,400,"2023-12-01","BBSI"
3440,3440,3440,3440,900,"2023-12-04","BBSI"
3440,3450,3440,3450,200,"2023-12-05","BBSI"
3440,3450,3440,3440,1900,"2023-12-06","BBSI"
3440,3440,3440,3440,0,"2023-12-07","BBSI"
3440,3440,3440,3440,500,"2023-12-08","BBSI"
3440,3710,3440,3440,13600,"2023-12-11","BBSI"
3500,3570,3500,3570,1400,"2023-12-12","BBSI"
3560,3700,3470,3700,10500,"2023-12-13","BBSI"
3700,3700,3700,3700,0,"2023-12-14","BBSI"
3700,3700,3700,3700,300,"2023-12-15","BBSI"
3700,3700,3680,3680,1500,"2023-12-18","BBSI"
3650,3650,3650,3650,200,"2023-12-19","BBSI"
3650,3650,3650,3650,0,"2023-12-20","BBSI"
3300,3420,3300,3390,2800,"2023-12-21","BBSI"
3390,3390,3390,3390,1100,"2023-12-22","BBSI"
3300,3710,3300,3350,14300,"2023-12-27","BBSI"
3630,3700,3630,3670,9800,"2023-12-28","BBSI"
3660,3660,3660,3660,300,"2023-12-29","BBSI"
3680,3680,3350,3400,2900,"2024-01-02","BBSI"
3600,3690,3600,3600,8000,"2024-01-03","BBSI"
3600,3600,3440,3490,300,"2024-01-04","BBSI"
3490,3490,3470,3480,5500,"2024-01-05","BBSI"
3490,3690,3490,3490,25900,"2024-01-08","BBSI"
3480,3490,3480,3490,10100,"2024-01-09","BBSI"
3490,3490,3460,3460,900,"2024-01-10","BBSI"
3450,3700,3450,3510,20200,"2024-01-11","BBSI"
3510,3510,3500,3500,1100,"2024-01-12","BBSI"
3510,3670,3510,3660,4100,"2024-01-15","BBSI"
3650,3680,3640,3680,12400,"2024-01-16","BBSI"
3670,3680,3670,3680,8100,"2024-01-17","BBSI"
3680,3690,3680,3690,7100,"2024-01-18","BBSI"
3670,3690,3670,3690,4700,"2024-01-19","BBSI"
3600,3680,3600,3680,33600,"2024-01-22","BBSI"
3670,3690,3670,3690,25400,"2024-01-23","BBSI"
3660,3690,3660,3690,29800,"2024-01-24","BBSI"
3680,3680,3680,3680,2700,"2024-01-25","BBSI"
3680,3700,3680,3700,37000,"2024-01-26","BBSI"
3680,3710,3330,3700,19800,"2024-01-29","BBSI"
3680,3750,3680,3750,23800,"2024-01-30","BBSI"
3720,3760,3720,3760,30900,"2024-01-31","BBSI"
3750,3770,3750,3760,23300,"2024-02-01","BBSI"
3650,3770,3600,3770,33600,"2024-02-02","BBSI"
3620,3780,3600,3780,26200,"2024-02-05","BBSI"
3770,3790,3600,3600,29400,"2024-02-06","BBSI"
3750,3790,3670,3670,29600,"2024-02-07","BBSI"
3670,3810,3640,3640,32700,"2024-02-12","BBSI"
3640,4300,3640,4100,42000,"2024-02-13","BBSI"
4000,4200,3850,4200,37300,"2024-02-15","BBSI"
4200,4300,4200,4300,26500,"2024-02-16","BBSI"
4300,4380,4200,4370,32800,"2024-02-19","BBSI"
4370,4380,4200,4360,19300,"2024-02-20","BBSI"
4360,4450,4360,4450,27000,"2024-02-21","BBSI"
4450,4500,4400,4500,24700,"2024-02-22","BBSI"
4480,4500,3620,4500,22700,"2024-02-23","BBSI"
4480,4500,4210,4300,22700,"2024-02-26","BBSI"
4300,4500,4290,4500,28400,"2024-02-27","BBSI"
4500,4500,4290,4490,28100,"2024-02-28","BBSI"
4300,4490,4300,4390,30200,"2024-02-29","BBSI"
4390,4500,4390,4500,14800,"2024-03-01","BBSI"
4390,4500,4390,4500,26600,"2024-03-04","BBSI"
4490,4500,4310,4500,26600,"2024-03-05","BBSI"
4490,4510,4490,4510,21300,"2024-03-06","BBSI"
4510,4550,4310,4550,30400,"2024-03-07","BBSI"
4540,4580,4410,4410,16200,"2024-03-08","BBSI"
4410,4580,4410,4580,23800,"2024-03-13","BBSI"
4570,4650,4310,4650,29000,"2024-03-14","BBSI"
4630,4660,4630,4640,27100,"2024-03-15","BBSI"
4630,4650,4630,4630,20500,"2024-03-18","BBSI"
4650,4670,4620,4670,27000,"2024-03-19","BBSI"
4670,4690,4400,4400,21900,"2024-03-20","BBSI"
4400,4720,4400,4720,31400,"2024-03-21","BBSI"
4630,4720,4600,4720,21100,"2024-03-22","BBSI"
4720,4720,4500,4720,21600,"2024-03-25","BBSI"
4720,4720,4720,4720,0,"2024-03-26","BBSI"
4510,4730,4510,4730,53900,"2024-03-27","BBSI"
4600,4600,4600,4600,900,"2024-03-28","BBSI"
4600,4710,4510,4590,44000,"2024-04-01","BBSI"
4590,4710,4550,4640,29600,"2024-04-02","BBSI"
4640,4640,4530,4540,3900,"2024-04-03","BBSI"
4530,4720,4530,4540,29500,"2024-04-04","BBSI"
4560,4700,4500,4700,31100,"2024-04-05","BBSI"
4690,4690,4690,4690,100,"2024-04-16","BBSI"
4500,4680,4500,4680,1900,"2024-04-17","BBSI"
4680,4700,4600,4600,12900,"2024-04-18","BBSI"
4550,4550,4500,4500,3000,"2024-04-19","BBSI"
4500,4700,4500,4670,34400,"2024-04-22","BBSI"
4670,4680,4670,4680,3200,"2024-04-23","BBSI"
4690,4690,4560,4560,3900,"2024-04-24","BBSI"
4560,4560,4550,4550,3400,"2024-04-25","BBSI"
4550,4550,4550,4550,500,"2024-04-26","BBSI"
4550,4550,4500,4500,7600,"2024-04-29","BBSI"
4680,4710,4680,4680,27700,"2024-04-30","BBSI"
4680,4680,4680,4680,0,"2024-05-02","BBSI"
4680,4680,4530,4530,3900,"2024-05-03","BBSI"
4540,4580,4540,4540,2300,"2024-05-06","BBSI"
4540,4540,4540,4540,100,"2024-05-07","BBSI"
4670,4720,4540,4540,28400,"2024-05-08","BBSI"
4540,4540,4520,4520,2300,"2024-05-13","BBSI"
4520,4520,4520,4520,0,"2024-05-14","BBSI"
4590,4590,4590,4590,100,"2024-05-15","BBSI"
4550,4700,4540,4540,5200,"2024-05-16","BBSI"
4500,4500,4500,4500,200,"2024-05-17","BBSI"
4500,4500,4500,4500,100,"2024-05-20","BBSI"
4500,4500,4500,4500,0,"2024-05-21","BBSI"
4500,4500,4500,4500,200,"2024-05-22","BBSI"
4500,4500,4500,4500,0,"2024-05-27","BBSI"
4500,4500,4500,4500,3500,"2024-05-28","BBSI"
4500,4500,4500,4500,2000,"2024-05-29","BBSI"
4500,4500,4500,4500,3000,"2024-05-30","BBSI"
4500,4500,4500,4500,0,"2024-05-31","BBSI"
4500,4500,3380,3380,3500,"2024-06-03","BBSI"
3430,4220,3400,4220,12000,"2024-06-04","BBSI"
4220,4220,4190,4190,400,"2024-06-05","BBSI"
4190,4190,4190,4190,0,"2024-06-06","BBSI"
4050,4050,3590,3720,7000,"2024-06-07","BBSI"
3720,3720,3710,3710,600,"2024-06-10","BBSI"
3640,3640,3410,3460,1000,"2024-06-11","BBSI"
3690,4300,3600,4300,12600,"2024-06-12","BBSI"
4300,4300,4290,4300,3600,"2024-06-13","BBSI"
4300,4300,4300,4300,0,"2024-06-14","BBSI"
4300,4300,4300,4300,0,"2024-06-19","BBSI"
4290,4350,4290,4300,6500,"2024-06-20","BBSI"
4300,4300,4300,4300,0,"2024-06-21","BBSI"
3740,4030,3550,3940,4100,"2024-06-24","BBSI"
4000,4360,4000,4190,10300,"2024-06-25","BBSI"
4300,4330,4200,4330,1800,"2024-06-26","BBSI"
4310,4310,4200,4300,5200,"2024-06-27","BBSI"
4300,4300,4300,4300,0,"2024-06-28","BBSI"
4300,4300,4300,4300,100,"2024-07-01","BBSI"
4300,4300,4300,4300,0,"2024-07-02","BBSI"
4300,4300,4300,4300,0,"2024-07-03","BBSI"
3750,4280,3700,4170,7800,"2024-07-04","BBSI"
4300,4300,4170,4170,800,"2024-07-05","BBSI"
4170,4170,4050,4050,900,"2024-07-08","BBSI"
4050,4050,3900,4050,3700,"2024-07-09","BBSI"
4050,4050,4000,4050,600,"2024-07-10","BBSI"
4050,4050,4050,4050,0,"2024-07-11","BBSI"
4050,4050,4050,4050,0,"2024-07-12","BBSI"
4050,4050,4050,4050,0,"2024-07-15","BBSI"
3800,4030,3770,4030,1700,"2024-07-16","BBSI"
4030,4030,4030,4030,0,"2024-07-17","BBSI"
4030,4030,4030,4030,0,"2024-07-18","BBSI"
4030,4030,4030,4030,0,"2024-07-19","BBSI"
4000,4190,3900,4190,8900,"2024-07-22","BBSI"
4180,4180,4030,4180,400,"2024-07-23","BBSI"
4170,4170,4030,4030,300,"2024-07-24","BBSI"
4050,4300,4000,4000,16200,"2024-07-25","BBSI"
4020,4300,4020,4290,2100,"2024-07-26","BBSI"
4200,4270,4180,4190,2300,"2024-07-29","BBSI"
4100,4250,4100,4250,500,"2024-07-30","BBSI"
4250,4250,4200,4200,300,"2024-07-31","BBSI"
4200,4260,4200,4260,400,"2024-08-01","BBSI"
4260,4260,4260,4260,0,"2024-08-02","BBSI"
4200,4300,4200,4300,6700,"2024-08-05","BBSI"
3950,4280,3780,4250,18700,"2024-08-06","BBSI"
4010,4280,4010,4280,7900,"2024-08-07","BBSI"
4200,4280,3970,4280,23700,"2024-08-08","BBSI"
4040,4140,4030,4140,4600,"2024-08-09","BBSI"
4120,4280,4100,4280,7800,"2024-08-12","BBSI"
4200,4280,4200,4280,2800,"2024-08-13","BBSI"
4200,4280,4200,4280,13500,"2024-08-14","BBSI"
4260,4260,4200,4200,300,"2024-08-15","BBSI"
4260,4260,4260,4260,100,"2024-08-16","BBSI"
4250,4250,4250,4250,100,"2024-08-19","BBSI"
4140,4250,4140,4250,7000,"2024-08-20","BBSI"
4170,4250,4050,4250,10200,"2024-08-21","BBSI"
4250,4250,4250,4250,0,"2024-08-22","BBSI"
4100,4250,4100,4250,7200,"2024-08-23","BBSI"
4250,4250,4250,4250,0,"2024-08-26","BBSI"
4250,4260,4200,4260,3200,"2024-08-27","BBSI"
4260,4260,4260,4260,400,"2024-08-28","BBSI"
4260,4260,4260,4260,0,"2024-08-29","BBSI"
4260,4260,4160,4260,1300,"2024-08-30","BBSI"
4260,4260,4260,4260,100,"2024-09-02","BBSI"
4260,4260,4260,4260,0,"2024-09-03","BBSI"
4260,4260,4260,4260,1000,"2024-09-04","BBSI"
4260,4280,4150,4280,5900,"2024-09-05","BBSI"
4280,4280,4280,4280,0,"2024-09-06","BBSI"
4280,4280,4280,4280,0,"2024-09-09","BBSI"
4270,4270,4060,4260,1700,"2024-09-10","BBSI"
4260,4300,4260,4300,7800,"2024-09-11","BBSI"
4260,4260,4260,4260,5300,"2024-09-12","BBSI"
4150,4250,4100,4250,16300,"2024-09-13","BBSI"
4170,4250,4170,4250,5500,"2024-09-17","BBSI"
4100,4260,4100,4260,4700,"2024-09-18","BBSI"
4260,4260,4260,4260,0,"2024-09-19","BBSI"
4260,4260,4260,4260,0,"2024-09-20","BBSI"
4260,4260,4260,4260,0,"2024-09-23","BBSI"
4250,4270,4250,4270,5700,"2024-09-24","BBSI"
4270,4270,4270,4270,1500,"2024-09-25","BBSI"
4270,4270,4270,4270,0,"2024-09-26","BBSI"
4270,4270,4270,4270,0,"2024-09-27","BBSI"
4270,4270,4270,4270,2000,"2024-09-30","BBSI"
4170,4270,4060,4270,8900,"2024-10-01","BBSI"
4260,4290,4120,4260,8800,"2024-10-02","BBSI"
4270,4270,4120,4270,6800,"2024-10-03","BBSI"
4270,4270,4270,4270,0,"2024-10-04","BBSI"
4270,4280,4110,4280,4900,"2024-10-07","BBSI"
4260,4270,4160,4160,3000,"2024-10-08","BBSI"
4160,4160,4000,4150,19600,"2024-10-09","BBSI"
4000,4150,3930,4030,21500,"2024-10-10","BBSI"
4000,4150,4000,4150,3200,"2024-10-11","BBSI"
4000,4140,4000,4140,800,"2024-10-14","BBSI"
4140,4140,4140,4140,0,"2024-10-15","BBSI"
3980,4140,3980,4140,1300,"2024-10-16","BBSI"
4030,4140,4010,4130,2700,"2024-10-17","BBSI"
4130,4200,4030,4200,3000,"2024-10-18","BBSI"
4190,4190,4100,4170,1900,"2024-10-21","BBSI"
4150,4150,4040,4040,900,"2024-10-22","BBSI"
4150,4150,4140,4140,600,"2024-10-23","BBSI"
4140,4190,4040,4190,6400,"2024-10-24","BBSI"
4050,4260,4050,4260,6000,"2024-10-25","BBSI"
4250,4250,4080,4250,1900,"2024-10-28","BBSI"
4220,4240,4220,4240,1700,"2024-10-29","BBSI"
4240,4250,4140,4250,1700,"2024-10-30","BBSI"
4250,4270,4090,4270,2600,"2024-10-31","BBSI"
4200,4260,4200,4260,300,"2024-11-01","BBSI"