"Open","High","Low","Close","Volume","Date","Emiten"
160.917175292969,165.151824951172,152.447845458984,165.151824951172,49159999,"2015-01-13","BBYB"
166.845703125,169.386489868164,131.274536132812,132.968399047852,39330054,"2015-01-14","BBYB"
109.254287719727,132.968399047852,108.407356262207,109.254287719727,31609840,"2015-01-15","BBYB"
107.560424804688,107.560424804688,97.3972320556641,99.0911026000977,6197896,"2015-01-16","BBYB"
99.0911026000977,132.968399047852,94.8564376831055,109.254287719727,21221644,"2015-01-19","BBYB"
110.101219177246,117.723609924316,100.784965515137,101.631896972656,9853205,"2015-01-20","BBYB"
103.325759887695,113.488952636719,99.9380340576172,101.631896972656,11204789,"2015-01-21","BBYB"
103.325759887695,105.019622802734,99.9380340576172,100.784965515137,3525310,"2015-01-22","BBYB"
101.631896972656,103.325759887695,97.3972320556641,98.2441635131836,1625395,"2015-01-23","BBYB"
99.9380340576172,100.784965515137,94.8564376831055,96.5503005981445,1626339,"2015-01-26","BBYB"
96.5503005981445,99.0911026000977,94.8564376831055,97.3972320556641,1440256,"2015-01-27","BBYB"
95.703369140625,99.0911026000977,94.8564376831055,97.3972320556641,1673451,"2015-01-28","BBYB"
95.703369140625,98.2441635131836,94.8564376831055,95.703369140625,686595,"2015-01-29","BBYB"
96.5503005981445,99.0911026000977,94.8564376831055,94.8564376831055,1239768,"2015-01-30","BBYB"
94.8564376831055,95.703369140625,89.7748413085938,92.3156356811523,3294241,"2015-02-02","BBYB"
92.3156356811523,97.3972320556641,90.6217727661133,94.0095062255859,2112328,"2015-02-03","BBYB"
103.325759887695,103.325759887695,91.4687042236328,91.4687042236328,2170539,"2015-02-04","BBYB"
91.4687042236328,92.3156356811523,88.9279098510742,88.9279098510742,1170459,"2015-02-05","BBYB"
88.9279098510742,95.703369140625,88.9279098510742,90.6217727661133,1592925,"2015-02-06","BBYB"
90.6217727661133,91.4687042236328,88.9279098510742,89.7748413085938,183957,"2015-02-09","BBYB"
89.7748413085938,91.4687042236328,88.9279098510742,89.7748413085938,308052,"2015-02-10","BBYB"
89.7748413085938,91.4687042236328,88.0809783935547,88.9279098510742,709855,"2015-02-11","BBYB"
89.7748413085938,92.3156356811523,88.0809783935547,88.0809783935547,1669200,"2015-02-12","BBYB"
88.0809783935547,90.6217727661133,87.2340469360352,88.0809783935547,170851,"2015-02-13","BBYB"
88.9279098510742,89.7748413085938,85.5401763916016,88.0809783935547,728865,"2015-02-16","BBYB"
86.3871154785156,92.3156356811523,85.5401763916016,85.5401763916016,3605128,"2015-02-17","BBYB"
87.2340469360352,88.9279098510742,85.5401763916016,86.3871154785156,95403,"2015-02-18","BBYB"
87.2340469360352,87.2340469360352,83.8463134765625,86.3871154785156,364964,"2015-02-20","BBYB"
86.3871154785156,86.3871154785156,84.693244934082,85.5401763916016,152786,"2015-02-23","BBYB"
86.3871154785156,86.3871154785156,83.8463134765625,83.8463134765625,799709,"2015-02-24","BBYB"
84.693244934082,88.0809783935547,82.999382019043,84.693244934082,329069,"2015-02-25","BBYB"
83.8463134765625,88.0809783935547,80.4585876464844,85.5401763916016,3987685,"2015-02-26","BBYB"
86.3871154785156,88.9279098510742,82.1524505615234,82.999382019043,557069,"2015-02-27","BBYB"
87.2340469360352,87.2340469360352,82.1524505615234,82.1524505615234,205801,"2015-03-02","BBYB"
82.1524505615234,83.8463134765625,82.1524505615234,82.1524505615234,420340,"2015-03-03","BBYB"
82.1524505615234,83.8463134765625,82.1524505615234,82.1524505615234,314901,"2015-03-04","BBYB"
82.1524505615234,82.999382019043,80.4585876464844,82.1524505615234,156801,"2015-03-05","BBYB"
84.693244934082,85.5401763916016,78.7647171020508,81.3055191040039,1198914,"2015-03-06","BBYB"
80.4585876464844,81.3055191040039,79.6116485595703,80.4585876464844,226228,"2015-03-09","BBYB"
80.4585876464844,86.3871154785156,79.6116485595703,82.999382019043,2210447,"2015-03-10","BBYB"
81.3055191040039,82.999382019043,79.6116485595703,80.4585876464844,292585,"2015-03-11","BBYB"
80.4585876464844,82.1524505615234,80.4585876464844,80.4585876464844,132005,"2015-03-12","BBYB"
80.4585876464844,82.1524505615234,79.6116485595703,81.3055191040039,224693,"2015-03-13","BBYB"
80.4585876464844,81.3055191040039,79.6116485595703,79.6116485595703,103432,"2015-03-16","BBYB"
79.6116485595703,81.3055191040039,79.6116485595703,81.3055191040039,153140,"2015-03-17","BBYB"
80.4585876464844,81.3055191040039,79.6116485595703,79.6116485595703,12161,"2015-03-18","BBYB"
79.6116485595703,81.3055191040039,79.6116485595703,80.4585876464844,283375,"2015-03-19","BBYB"
80.4585876464844,81.3055191040039,79.6116485595703,79.6116485595703,48173,"2015-03-20","BBYB"
80.4585876464844,80.4585876464844,78.7647171020508,79.6116485595703,287862,"2015-03-23","BBYB"
79.6116485595703,79.6116485595703,78.7647171020508,79.6116485595703,681990,"2015-03-24","BBYB"
81.3055191040039,82.999382019043,78.7647171020508,80.4585876464844,472056,"2015-03-25","BBYB"
79.6116485595703,79.6116485595703,77.9177856445312,77.9177856445312,272276,"2015-03-26","BBYB"
78.7647171020508,82.1524505615234,78.7647171020508,78.7647171020508,394010,"2015-03-27","BBYB"
78.7647171020508,82.1524505615234,77.9177856445312,80.4585876464844,320450,"2015-03-30","BBYB"
80.4585876464844,80.4585876464844,78.7647171020508,78.7647171020508,898418,"2015-03-31","BBYB"
78.7647171020508,78.7647171020508,78.7647171020508,78.7647171020508,184548,"2015-04-01","BBYB"
80.4585876464844,80.4585876464844,78.7647171020508,78.7647171020508,166719,"2015-04-02","BBYB"
79.6116485595703,79.6116485595703,77.9177856445312,79.6116485595703,214538,"2015-04-06","BBYB"
80.4585876464844,86.3871154785156,79.6116485595703,79.6116485595703,2293098,"2015-04-07","BBYB"
81.3055191040039,84.693244934082,79.6116485595703,81.3055191040039,1973829,"2015-04-08","BBYB"
79.6116485595703,81.3055191040039,78.7647171020508,79.6116485595703,1778299,"2015-04-09","BBYB"
79.6116485595703,80.4585876464844,78.7647171020508,80.4585876464844,135784,"2015-04-10","BBYB"
78.7647171020508,80.4585876464844,78.7647171020508,78.7647171020508,166010,"2015-04-13","BBYB"
78.7647171020508,80.4585876464844,77.9177856445312,78.7647171020508,429314,"2015-04-14","BBYB"
78.7647171020508,79.6116485595703,77.9177856445312,78.7647171020508,115003,"2015-04-15","BBYB"
77.9177856445312,79.6116485595703,77.9177856445312,78.7647171020508,572772,"2015-04-16","BBYB"
78.7647171020508,79.6116485595703,78.7647171020508,78.7647171020508,136964,"2015-04-17","BBYB"
78.7647171020508,78.7647171020508,78.7647171020508,78.7647171020508,44277,"2015-04-20","BBYB"
78.7647171020508,80.4585876464844,78.7647171020508,78.7647171020508,169907,"2015-04-21","BBYB"
78.7647171020508,84.693244934082,78.7647171020508,80.4585876464844,6690143,"2015-04-22","BBYB"
80.4585876464844,80.4585876464844,78.7647171020508,79.6116485595703,364846,"2015-04-23","BBYB"
79.6116485595703,80.4585876464844,79.6116485595703,80.4585876464844,108863,"2015-04-24","BBYB"
79.6116485595703,79.6116485595703,78.7647171020508,78.7647171020508,1855401,"2015-04-27","BBYB"
78.7647171020508,81.3055191040039,78.7647171020508,81.3055191040039,380077,"2015-04-28","BBYB"
79.6116485595703,81.3055191040039,77.9177856445312,78.7647171020508,2358629,"2015-04-29","BBYB"
78.7647171020508,82.1524505615234,77.0708541870117,77.9177856445312,25271436,"2015-04-30","BBYB"
78.7647171020508,81.3055191040039,76.2239227294922,76.2239227294922,15777527,"2015-05-04","BBYB"
76.2239227294922,76.2239227294922,74.5300598144531,74.5300598144531,1404480,"2015-05-05","BBYB"
74.5300598144531,77.0708541870117,73.6831283569336,74.5300598144531,1854457,"2015-05-06","BBYB"
73.6831283569336,74.5300598144531,72.8361892700195,72.8361892700195,994530,"2015-05-07","BBYB"
73.6831283569336,74.5300598144531,72.8361892700195,73.6831283569336,1052740,"2015-05-08","BBYB"
74.5300598144531,75.3769912719727,72.8361892700195,73.6831283569336,562736,"2015-05-11","BBYB"
72.8361892700195,73.6831283569336,72.8361892700195,73.6831283569336,187500,"2015-05-12","BBYB"
73.6831283569336,73.6831283569336,72.8361892700195,73.6831283569336,139090,"2015-05-13","BBYB"
73.6831283569336,73.6831283569336,71.9892578125,73.6831283569336,111815,"2015-05-15","BBYB"
73.6831283569336,75.3769912719727,72.8361892700195,75.3769912719727,183013,"2015-05-18","BBYB"
73.6831283569336,75.3769912719727,72.8361892700195,74.5300598144531,189979,"2015-05-19","BBYB"
75.3769912719727,75.3769912719727,73.6831283569336,74.5300598144531,107446,"2015-05-20","BBYB"
75.3769912719727,75.3769912719727,73.6831283569336,73.6831283569336,325291,"2015-05-21","BBYB"
74.5300598144531,75.3769912719727,73.6831283569336,74.5300598144531,19245,"2015-05-22","BBYB"
74.5300598144531,74.5300598144531,71.9892578125,72.8361892700195,1345561,"2015-05-25","BBYB"
72.8361892700195,73.6831283569336,71.9892578125,73.6831283569336,350559,"2015-05-26","BBYB"
74.5300598144531,74.5300598144531,72.8361892700195,74.5300598144531,519994,"2015-05-27","BBYB"
75.3769912719727,79.6116485595703,71.1423263549805,72.8361892700195,4934041,"2015-05-28","BBYB"
72.8361892700195,73.6831283569336,71.1423263549805,73.6831283569336,245710,"2015-05-29","BBYB"
72.8361892700195,74.5300598144531,72.8361892700195,73.6831283569336,952496,"2015-06-01","BBYB"
73.6831283569336,76.2239227294922,71.1423263549805,71.1423263549805,3610441,"2015-06-03","BBYB"
72.8361892700195,72.8361892700195,71.1423263549805,71.1423263549805,162704,"2015-06-04","BBYB"
71.1423263549805,72.8361892700195,71.1423263549805,71.9892578125,100007,"2015-06-05","BBYB"
71.9892578125,73.6831283569336,71.1423263549805,72.8361892700195,1855283,"2015-06-08","BBYB"
71.9892578125,72.8361892700195,70.2953948974609,72.8361892700195,675260,"2015-06-09","BBYB"
73.6831283569336,77.0708541870117,68.6015319824219,71.1423263549805,7723874,"2015-06-10","BBYB"
71.9892578125,71.9892578125,69.4484634399414,71.1423263549805,1071159,"2015-06-11","BBYB"
71.1423263549805,86.3871154785156,70.2953948974609,73.6831283569336,1543216,"2015-06-12","BBYB"
74.5300598144531,74.5300598144531,72.8361892700195,73.6831283569336,12043,"2015-06-15","BBYB"
72.8361892700195,76.2239227294922,72.8361892700195,73.6831283569336,49354,"2015-06-16","BBYB"
72.8361892700195,74.5300598144531,71.9892578125,74.5300598144531,176755,"2015-06-17","BBYB"
71.9892578125,73.6831283569336,71.1423263549805,73.6831283569336,157863,"2015-06-18","BBYB"
73.6831283569336,73.6831283569336,71.9892578125,73.6831283569336,1027000,"2015-06-19","BBYB"
73.6831283569336,74.5300598144531,71.1423263549805,71.9892578125,2179158,"2015-06-22","BBYB"
71.9892578125,74.5300598144531,71.9892578125,72.8361892700195,1197143,"2015-06-23","BBYB"
72.8361892700195,73.6831283569336,71.9892578125,71.9892578125,434509,"2015-06-24","BBYB"
71.9892578125,72.8361892700195,71.1423263549805,72.8361892700195,118427,"2015-06-25","BBYB"
73.6831283569336,73.6831283569336,71.9892578125,72.8361892700195,18183,"2015-06-26","BBYB"
71.9892578125,72.8361892700195,71.1423263549805,72.8361892700195,225755,"2015-06-29","BBYB"
72.8361892700195,72.8361892700195,71.1423263549805,71.9892578125,43450,"2015-06-30","BBYB"
71.9892578125,73.6831283569336,71.9892578125,72.8361892700195,55140,"2015-07-01","BBYB"
73.6831283569336,74.5300598144531,71.9892578125,72.8361892700195,9800,"2015-07-02","BBYB"
73.6831283569336,74.5300598144531,72.8361892700195,73.6831283569336,50771,"2015-07-03","BBYB"
72.8361892700195,72.8361892700195,71.1423263549805,72.8361892700195,122559,"2015-07-06","BBYB"
72.8361892700195,73.6831283569336,71.9892578125,73.6831283569336,38727,"2015-07-07","BBYB"
72.8361892700195,73.6831283569336,71.1423263549805,71.9892578125,57383,"2015-07-08","BBYB"
71.1423263549805,72.8361892700195,69.4484634399414,71.9892578125,165420,"2015-07-09","BBYB"
72.8361892700195,72.8361892700195,71.1423263549805,71.9892578125,48764,"2015-07-10","BBYB"
72.8361892700195,73.6831283569336,72.8361892700195,72.8361892700195,45340,"2015-07-13","BBYB"
71.9892578125,72.8361892700195,71.9892578125,72.8361892700195,4486,"2015-07-14","BBYB"
71.1423263549805,73.6831283569336,69.4484634399414,73.6831283569336,89853,"2015-07-15","BBYB"
71.1423263549805,71.9892578125,69.4484634399414,71.1423263549805,378542,"2015-07-22","BBYB"
71.1423263549805,72.8361892700195,71.1423263549805,72.8361892700195,88082,"2015-07-23","BBYB"
72.8361892700195,72.8361892700195,71.9892578125,71.9892578125,156801,"2015-07-24","BBYB"
71.9892578125,71.9892578125,70.2953948974609,70.2953948974609,98118,"2015-07-27","BBYB"
72.8361892700195,72.8361892700195,70.2953948974609,72.8361892700195,15231,"2015-07-28","BBYB"
71.1423263549805,71.9892578125,71.1423263549805,71.9892578125,52542,"2015-07-29","BBYB"
71.9892578125,71.9892578125,69.4484634399414,69.4484634399414,242994,"2015-07-30","BBYB"
70.2953948974609,71.9892578125,70.2953948974609,70.2953948974609,46756,"2015-07-31","BBYB"
70.2953948974609,71.1423263549805,69.4484634399414,69.4484634399414,198362,"2015-08-03","BBYB"
70.2953948974609,71.1423263549805,69.4484634399414,69.4484634399414,88436,"2015-08-04","BBYB"
71.1423263549805,71.9892578125,69.4484634399414,70.2953948974609,50063,"2015-08-05","BBYB"
70.2953948974609,72.8361892700195,70.2953948974609,72.8361892700195,296009,"2015-08-06","BBYB"
73.6831283569336,73.6831283569336,71.1423263549805,71.1423263549805,598630,"2015-08-07","BBYB"
71.9892578125,71.9892578125,71.1423263549805,71.9892578125,69190,"2015-08-10","BBYB"
71.9892578125,72.8361892700195,71.1423263549805,71.1423263549805,223984,"2015-08-11","BBYB"
71.1423263549805,71.1423263549805,69.4484634399414,71.1423263549805,296599,"2015-08-12","BBYB"
71.1423263549805,71.9892578125,69.4484634399414,71.9892578125,89499,"2015-08-13","BBYB"
71.9892578125,71.9892578125,71.9892578125,71.9892578125,63995,"2015-08-14","BBYB"
71.9892578125,71.9892578125,68.6015319824219,71.1423263549805,279243,"2015-08-18","BBYB"
71.1423263549805,71.9892578125,70.2953948974609,71.9892578125,91506,"2015-08-19","BBYB"
71.9892578125,72.8361892700195,70.2953948974609,72.8361892700195,245001,"2015-08-20","BBYB"
72.8361892700195,73.6831283569336,71.9892578125,73.6831283569336,436044,"2015-08-21","BBYB"
71.1423263549805,74.5300598144531,70.2953948974609,71.1423263549805,333556,"2015-08-24","BBYB"
72.8361892700195,74.5300598144531,71.9892578125,74.5300598144531,173331,"2015-08-25","BBYB"
73.6831283569336,75.3769912719727,73.6831283569336,73.6831283569336,61870,"2015-08-26","BBYB"
75.3769912719727,76.2239227294922,73.6831283569336,73.6831283569336,16057,"2015-08-27","BBYB"
73.6831283569336,75.3769912719727,72.8361892700195,75.3769912719727,44395,"2015-08-28","BBYB"
74.5300598144531,74.5300598144531,73.6831283569336,73.6831283569336,23614,"2015-08-31","BBYB"
72.8361892700195,76.2239227294922,72.8361892700195,76.2239227294922,162232,"2015-09-01","BBYB"
73.6831283569336,73.6831283569336,73.6831283569336,73.6831283569336,354,"2015-09-02","BBYB"
73.6831283569336,75.3769912719727,72.8361892700195,75.3769912719727,27629,"2015-09-03","BBYB"
73.6831283569336,73.6831283569336,72.8361892700195,72.8361892700195,63051,"2015-09-04","BBYB"
75.3769912719727,76.2239227294922,73.6831283569336,73.6831283569336,206037,"2015-09-07","BBYB"
75.3769912719727,77.9177856445312,74.5300598144531,77.9177856445312,677858,"2015-09-08","BBYB"
73.6831283569336,75.3769912719727,70.2953948974609,75.3769912719727,128345,"2015-09-09","BBYB"
73.6831283569336,77.0708541870117,73.6831283569336,77.0708541870117,826,"2015-09-10","BBYB"
74.5300598144531,76.2239227294922,74.5300598144531,75.3769912719727,71670,"2015-09-11","BBYB"
73.6831283569336,75.3769912719727,73.6831283569336,75.3769912719727,354,"2015-09-14","BBYB"
74.5300598144531,74.5300598144531,71.9892578125,73.6831283569336,161760,"2015-09-15","BBYB"
73.6831283569336,75.3769912719727,73.6831283569336,75.3769912719727,36366,"2015-09-16","BBYB"
75.3769912719727,76.2239227294922,73.6831283569336,76.2239227294922,8855,"2015-09-17","BBYB"
74.5300598144531,75.3769912719727,72.8361892700195,73.6831283569336,131297,"2015-09-18","BBYB"
75.3769912719727,75.3769912719727,73.6831283569336,74.5300598144531,16294,"2015-09-21","BBYB"
74.5300598144531,74.5300598144531,73.6831283569336,73.6831283569336,110280,"2015-09-22","BBYB"
73.6831283569336,79.6116485595703,73.6831283569336,76.2239227294922,402629,"2015-09-23","BBYB"
76.2239227294922,77.9177856445312,76.2239227294922,77.9177856445312,35421,"2015-09-25","BBYB"
74.5300598144531,77.9177856445312,74.5300598144531,75.3769912719727,127991,"2015-09-28","BBYB"
79.6116485595703,79.6116485595703,77.9177856445312,77.9177856445312,1298,"2015-09-29","BBYB"
77.0708541870117,77.0708541870117,74.5300598144531,75.3769912719727,57029,"2015-09-30","BBYB"
80.4585876464844,80.4585876464844,75.3769912719727,75.3769912719727,144403,"2015-10-01","BBYB"
77.9177856445312,78.7647171020508,72.8361892700195,75.3769912719727,121733,"2015-10-02","BBYB"
74.5300598144531,75.3769912719727,71.9892578125,72.8361892700195,134249,"2015-10-05","BBYB"
76.2239227294922,79.6116485595703,76.2239227294922,78.7647171020508,105675,"2015-10-06","BBYB"
78.7647171020508,79.6116485595703,77.9177856445312,78.7647171020508,51952,"2015-10-07","BBYB"
78.7647171020508,79.6116485595703,74.5300598144531,78.7647171020508,109217,"2015-10-08","BBYB"
78.7647171020508,80.4585876464844,78.7647171020508,79.6116485595703,185611,"2015-10-09","BBYB"
80.4585876464844,80.4585876464844,79.6116485595703,79.6116485595703,190333,"2015-10-12","BBYB"
76.2239227294922,81.3055191040039,76.2239227294922,81.3055191040039,132950,"2015-10-13","BBYB"
81.3055191040039,81.3055191040039,81.3055191040039,81.3055191040039,0,"2015-10-15","BBYB"
81.3055191040039,81.3055191040039,81.3055191040039,81.3055191040039,0,"2015-10-16","BBYB"
127.88680267334,131.274536132812,115.182815551758,115.182815551758,2828796,"2015-10-19","BBYB"
105.019622802734,112.642021179199,104.172691345215,109.254287719727,695805,"2015-10-20","BBYB"
105.866554260254,114.335884094238,105.866554260254,107.560424804688,2077733,"2015-10-21","BBYB"
97.3972320556641,100.784965515137,97.3972320556641,97.3972320556641,1686439,"2015-10-22","BBYB"
101.631896972656,101.631896972656,91.4687042236328,93.1625747680664,191396,"2015-10-23","BBYB"
91.4687042236328,100.784965515137,91.4687042236328,97.3972320556641,43805,"2015-10-26","BBYB"
89.7748413085938,99.0911026000977,88.9279098510742,99.0911026000977,6848,"2015-10-27","BBYB"
99.0911026000977,99.0911026000977,92.3156356811523,99.0911026000977,387752,"2015-10-28","BBYB"
93.1625747680664,97.3972320556641,93.1625747680664,94.0095062255859,11807,"2015-10-29","BBYB"
94.0095062255859,101.631896972656,94.0095062255859,95.703369140625,434036,"2015-10-30","BBYB"
88.0809783935547,95.703369140625,87.2340469360352,93.1625747680664,159989,"2015-11-02","BBYB"
101.631896972656,101.631896972656,97.3972320556641,99.9380340576172,159634,"2015-11-03","BBYB"
99.0911026000977,99.9380340576172,99.0911026000977,99.0911026000977,74149,"2015-11-04","BBYB"
99.0911026000977,101.631896972656,94.0095062255859,94.0095062255859,868073,"2015-11-05","BBYB"
101.631896972656,101.631896972656,93.1625747680664,95.703369140625,41915,"2015-11-06","BBYB"
100.784965515137,101.631896972656,100.784965515137,101.631896972656,141215,"2015-11-09","BBYB"
99.9380340576172,118.57054901123,98.2441635131836,114.335884094238,16294,"2015-11-10","BBYB"
113.488952636719,113.488952636719,103.325759887695,103.325759887695,16648,"2015-11-11","BBYB"
110.101219177246,110.101219177246,94.0095062255859,109.254287719727,395190,"2015-11-12","BBYB"
109.254287719727,109.254287719727,99.9380340576172,108.407356262207,9091,"2015-11-13","BBYB"
105.866554260254,106.713493347168,99.0911026000977,100.784965515137,46638,"2015-11-16","BBYB"
106.713493347168,106.713493347168,105.019622802734,105.866554260254,85603,"2015-11-17","BBYB"
105.866554260254,114.335884094238,105.866554260254,112.642021179199,337807,"2015-11-18","BBYB"
110.101219177246,110.101219177246,105.866554260254,110.101219177246,5785,"2015-11-19","BBYB"
110.101219177246,110.101219177246,104.172691345215,104.172691345215,354,"2015-11-20","BBYB"
103.325759887695,109.254287719727,101.631896972656,101.631896972656,59626,"2015-11-23","BBYB"
112.642021179199,112.642021179199,112.642021179199,112.642021179199,236,"2015-11-24","BBYB"
101.631896972656,112.642021179199,101.631896972656,112.642021179199,4486,"2015-11-25","BBYB"
112.642021179199,131.274536132812,112.642021179199,116.029747009277,870081,"2015-11-26","BBYB"
116.029747009277,118.57054901123,112.642021179199,116.876678466797,107682,"2015-11-27","BBYB"
116.876678466797,136.35612487793,113.488952636719,135.509201049805,3615518,"2015-11-30","BBYB"
127.03987121582,148.213180541992,121.958274841309,148.213180541992,4036095,"2015-12-01","BBYB"
136.35612487793,180.396621704102,136.35612487793,165.998764038086,6034955,"2015-12-02","BBYB"
177.855819702148,193.947540283203,177.855819702148,190.559799194336,2807898,"2015-12-03","BBYB"
190.559799194336,210.886184692383,171.927291870117,210.886184692383,1101268,"2015-12-04","BBYB"
210.039245605469,224.437103271484,190.559799194336,224.437103271484,2906252,"2015-12-07","BBYB"
224.437103271484,228.671768188477,215.9677734375,223.590179443359,163885,"2015-12-08","BBYB"
223.590179443359,223.590179443359,223.590179443359,223.590179443359,0,"2015-12-09","BBYB"
228.671768188477,228.671768188477,207.498458862305,225.284042358398,1061241,"2015-12-10","BBYB"
210.886184692383,228.671768188477,210.886184692383,224.437103271484,563090,"2015-12-11","BBYB"
232.906433105469,241.375747680664,232.906433105469,233.753356933594,119088124,"2015-12-14","BBYB"
234.600296020508,236.294158935547,234.600296020508,235.447219848633,268852,"2015-12-15","BBYB"
236.294158935547,253.232803344727,235.447219848633,253.232803344727,395545,"2015-12-16","BBYB"
253.232803344727,253.232803344727,253.232803344727,253.232803344727,0,"2015-12-17","BBYB"
249.845077514648,256.620544433594,237.141098022461,255.77360534668,172386,"2015-12-18","BBYB"
255.77360534668,287.95703125,248.998138427734,287.95703125,479849,"2015-12-21","BBYB"
287.95703125,326.915924072266,287.95703125,326.915924072266,1731070,"2015-12-22","BBYB"
326.915924072266,326.915924072266,326.915924072266,326.915924072266,0,"2015-12-23","BBYB"
326.915924072266,326.915924072266,326.915924072266,326.915924072266,0,"2015-12-28","BBYB"
326.915924072266,326.915924072266,326.915924072266,326.915924072266,0,"2015-12-29","BBYB"
326.915924072266,326.915924072266,326.915924072266,326.915924072266,0,"2015-12-30","BBYB"
326.069000244141,326.069000244141,294.732513427734,294.732513427734,229652,"2016-01-04","BBYB"
275.253051757812,275.253051757812,265.936798095703,265.936798095703,9091,"2016-01-05","BBYB"
239.681884765625,239.681884765625,239.681884765625,239.681884765625,3778,"2016-01-06","BBYB"
215.9677734375,215.9677734375,215.9677734375,215.9677734375,2951,"2016-01-07","BBYB"
196.488327026367,203.263793945312,194.794464111328,194.794464111328,41207,"2016-01-08","BBYB"
175.315017700195,201.569931030273,175.315017700195,175.315017700195,85957,"2016-01-11","BBYB"
160.917175292969,160.917175292969,158.376373291016,158.376373291016,117010,"2016-01-12","BBYB"
143.978515625,157.529434204102,143.131591796875,144.825454711914,1196317,"2016-01-13","BBYB"
139.743850708008,182.090484619141,137.203063964844,167.692626953125,932305,"2016-01-14","BBYB"
167.692626953125,186.325149536133,160.917175292969,165.151824951172,857093,"2016-01-15","BBYB"
167.692626953125,176.161956787109,154.141708374023,154.141708374023,172504,"2016-01-18","BBYB"
154.141708374023,160.070236206055,142.284652709961,151.60090637207,853196,"2016-01-19","BBYB"
150.753982543945,150.753982543945,143.978515625,143.978515625,84894,"2016-01-20","BBYB"
149.907043457031,149.907043457031,143.978515625,143.978515625,249016,"2016-01-21","BBYB"
149.060119628906,149.060119628906,137.203063964844,140.590789794922,1298,"2016-01-22","BBYB"
140.590789794922,152.447845458984,140.590789794922,152.447845458984,148772,"2016-01-25","BBYB"
152.447845458984,160.917175292969,139.743850708008,139.743850708008,55494,"2016-01-26","BBYB"
150.753982543945,160.070236206055,139.743850708008,139.743850708008,1288060,"2016-01-27","BBYB"
127.03987121582,143.131591796875,127.03987121582,127.88680267334,269324,"2016-01-28","BBYB"
116.029747009277,156.682510375977,116.029747009277,116.029747009277,1012123,"2016-01-29","BBYB"
121.958274841309,143.978515625,119.41748046875,122.805206298828,2079268,"2016-02-01","BBYB"
132.121459960938,151.60090637207,122.805206298828,127.03987121582,6321991,"2016-02-02","BBYB"
134.662261962891,171.080352783203,134.662261962891,154.988647460938,2971311,"2016-02-03","BBYB"
156.682510375977,166.845703125,150.753982543945,154.141708374023,401448,"2016-02-04","BBYB"
156.682510375977,160.070236206055,143.978515625,152.447845458984,44749,"2016-02-05","BBYB"
152.447845458984,154.988647460938,144.825454711914,148.213180541992,248662,"2016-02-09","BBYB"
151.60090637207,152.447845458984,139.743850708008,152.447845458984,391648,"2016-02-10","BBYB"
152.447845458984,156.682510375977,152.447845458984,152.447845458984,708675,"2016-02-11","BBYB"
149.907043457031,163.457962036133,144.825454711914,160.070236206055,416325,"2016-02-12","BBYB"
159.223297119141,160.070236206055,152.447845458984,159.223297119141,1545223,"2016-02-15","BBYB"
160.917175292969,169.386489868164,160.070236206055,161.764099121094,1881023,"2016-02-16","BBYB"
165.151824951172,182.090484619141,165.151824951172,166.845703125,304864,"2016-02-17","BBYB"
160.070236206055,181.243545532227,160.070236206055,169.386489868164,960761,"2016-02-18","BBYB"
182.090484619141,182.090484619141,169.386489868164,169.386489868164,529322,"2016-02-19","BBYB"
173.621154785156,177.855819702148,171.080352783203,171.080352783203,438996,"2016-02-22","BBYB"
171.080352783203,177.855819702148,168.539566040039,173.621154785156,363901,"2016-02-23","BBYB"
176.161956787109,177.008880615234,173.621154785156,173.621154785156,976465,"2016-02-24","BBYB"
173.621154785156,176.161956787109,171.927291870117,174.46809387207,300378,"2016-02-25","BBYB"
171.927291870117,174.46809387207,161.764099121094,161.764099121094,363429,"2016-02-26","BBYB"
148.213180541992,179.549682617188,148.213180541992,177.008880615234,36602,"2016-02-29","BBYB"
177.008880615234,177.855819702148,169.386489868164,169.386489868164,134957,"2016-03-01","BBYB"
173.621154785156,173.621154785156,161.764099121094,172.774230957031,6494,"2016-03-02","BBYB"
172.774230957031,173.621154785156,161.764099121094,172.774230957031,54313,"2016-03-03","BBYB"
171.927291870117,172.774230957031,160.917175292969,160.917175292969,580093,"2016-03-04","BBYB"
160.917175292969,169.386489868164,147.366256713867,169.386489868164,330959,"2016-03-07","BBYB"
160.917175292969,180.396621704102,160.917175292969,172.774230957031,1094892,"2016-03-08","BBYB"
173.621154785156,184.631271362305,172.774230957031,182.090484619141,877283,"2016-03-10","BBYB"
182.090484619141,182.090484619141,182.090484619141,182.090484619141,0,"2016-03-11","BBYB"
182.090484619141,182.090484619141,182.090484619141,182.090484619141,0,"2016-03-14","BBYB"
187.172073364258,194.794464111328,182.090484619141,185.478210449219,511256,"2016-03-15","BBYB"
190.559799194336,190.559799194336,177.855819702148,183.78434753418,88554,"2016-03-16","BBYB"
174.46809387207,186.325149536133,174.46809387207,186.325149536133,412193,"2016-03-17","BBYB"
177.855819702148,191.40673828125,176.161956787109,182.090484619141,873859,"2016-03-18","BBYB"
182.090484619141,186.325149536133,173.621154785156,177.855819702148,1195963,"2016-03-21","BBYB"
182.937408447266,190.559799194336,173.621154785156,190.559799194336,1202220,"2016-03-22","BBYB"
177.855819702148,194.794464111328,177.855819702148,194.794464111328,2517201,"2016-03-23","BBYB"
180.396621704102,192.253677368164,180.396621704102,190.559799194336,1725285,"2016-03-24","BBYB"
186.325149536133,194.794464111328,181.243545532227,194.794464111328,1847254,"2016-03-28","BBYB"
182.090484619141,196.488327026367,182.090484619141,190.559799194336,2205016,"2016-03-29","BBYB"
183.78434753418,192.253677368164,173.621154785156,173.621154785156,1410502,"2016-03-30","BBYB"
182.090484619141,182.090484619141,169.386489868164,177.855819702148,615279,"2016-03-31","BBYB"
186.325149536133,187.172073364258,171.927291870117,179.549682617188,268970,"2016-04-01","BBYB"
182.090484619141,182.937408447266,170.233428955078,171.927291870117,486107,"2016-04-04","BBYB"
169.386489868164,178.702743530273,165.151824951172,165.151824951172,113586,"2016-04-05","BBYB"
163.457962036133,177.855819702148,163.457962036133,171.927291870117,244057,"2016-04-06","BBYB"
177.008880615234,189.712875366211,159.223297119141,160.917175292969,648221,"2016-04-07","BBYB"
165.151824951172,165.151824951172,152.447845458984,152.447845458984,192931,"2016-04-08","BBYB"
152.447845458984,152.447845458984,152.447845458984,152.447845458984,0,"2016-04-11","BBYB"
139.743850708008,169.386489868164,127.03987121582,144.825454711914,1464933,"2016-04-12","BBYB"
144.825454711914,144.825454711914,144.825454711914,144.825454711914,0,"2016-04-13","BBYB"
144.825454711914,144.825454711914,144.825454711914,144.825454711914,0,"2016-04-14","BBYB"
144.825454711914,144.825454711914,144.825454711914,144.825454711914,0,"2016-04-15","BBYB"
144.825454711914,144.825454711914,144.825454711914,144.825454711914,0,"2016-04-18","BBYB"
144.825454711914,144.825454711914,144.825454711914,144.825454711914,0,"2016-04-19","BBYB"
131.274536132812,139.743850708008,131.274536132812,131.274536132812,475008,"2016-04-20","BBYB"
131.274536132812,136.35612487793,131.274536132812,131.274536132812,355518,"2016-04-21","BBYB"
137.203063964844,137.203063964844,132.121459960938,133.815322875977,1663178,"2016-04-22","BBYB"
133.815322875977,143.978515625,132.968399047852,133.815322875977,5579901,"2016-04-25","BBYB"
133.815322875977,137.203063964844,133.815322875977,133.815322875977,907274,"2016-04-26","BBYB"
133.815322875977,143.131591796875,133.815322875977,133.815322875977,1393027,"2016-04-27","BBYB"
133.815322875977,138.896926879883,133.815322875977,133.815322875977,885784,"2016-04-28","BBYB"
133.815322875977,137.203063964844,132.968399047852,132.968399047852,522946,"2016-04-29","BBYB"
132.968399047852,137.203063964844,132.121459960938,132.121459960938,373701,"2016-05-02","BBYB"
132.121459960938,132.968399047852,128.733734130859,132.968399047852,237327,"2016-05-03","BBYB"
132.968399047852,132.968399047852,129.580673217773,132.968399047852,2092728,"2016-05-04","BBYB"
125.346008300781,132.121459960938,125.346008300781,125.346008300781,273339,"2016-05-09","BBYB"
125.346008300781,135.509201049805,125.346008300781,125.346008300781,1432109,"2016-05-10","BBYB"
127.03987121582,133.815322875977,125.346008300781,127.03987121582,202613,"2016-05-11","BBYB"
133.702453613281,135.509231567383,127.378684997559,127.378684997559,481184,"2016-05-12","BBYB"
127.378684997559,128.282073974609,121.958312988281,122.861709594727,210871,"2016-05-13","BBYB"
124.668495178223,133.702453613281,124.668495178223,130.992263793945,165486,"2016-05-16","BBYB"
133.702453613281,133.702453613281,121.958312988281,129.185470581055,87337,"2016-05-17","BBYB"
119.24813079834,130.992263793945,119.24813079834,130.992263793945,424841,"2016-05-18","BBYB"
132.799057006836,134.605834960938,123.765106201172,129.185470581055,537306,"2016-05-19","BBYB"
129.185470581055,130.992263793945,126.475288391113,128.282073974609,388645,"2016-05-20","BBYB"
126.475288391113,127.378684997559,116.537940979004,125.571891784668,1249730,"2016-05-23","BBYB"
119.24813079834,121.958312988281,113.827758789062,113.827758789062,4051273,"2016-05-24","BBYB"
113.827758789062,119.24813079834,112.924362182617,118.344734191895,6327354,"2016-05-25","BBYB"
118.344734191895,152.673736572266,118.344734191895,144.543182373047,5261375,"2016-05-26","BBYB"
145.446578979492,162.611083984375,144.543182373047,151.77033996582,2851134,"2016-05-27","BBYB"
147.253372192383,156.287322998047,140.026214599609,146.349975585938,1979090,"2016-05-30","BBYB"
147.253372192383,153.577133178711,144.543182373047,147.253372192383,119549,"2016-05-31","BBYB"
148.156768798828,154.480529785156,147.253372192383,153.577133178711,1724273,"2016-06-01","BBYB"
153.577133178711,158.094116210938,149.963562011719,154.480529785156,1234565,"2016-06-02","BBYB"
155.383926391602,157.190719604492,149.060165405273,149.963562011719,633831,"2016-06-03","BBYB"
153.577133178711,156.287322998047,149.963562011719,156.287322998047,1273308,"2016-06-06","BBYB"
156.287322998047,159.900894165039,152.673736572266,158.094116210938,1182539,"2016-06-07","BBYB"
159.900894165039,162.611083984375,152.673736572266,159.900894165039,1485839,"2016-06-08","BBYB"
161.70768737793,171.645034790039,161.70768737793,168.031448364258,2495475,"2016-06-09","BBYB"
169.838241577148,171.645034790039,163.51448059082,168.934844970703,1306405,"2016-06-10","BBYB"
168.934844970703,168.934844970703,156.287322998047,167.128051757812,382999,"2016-06-13","BBYB"
167.128051757812,170.741638183594,160.804290771484,169.838241577148,1677450,"2016-06-14","BBYB"
170.741638183594,170.741638183594,162.611083984375,167.128051757812,876582,"2016-06-15","BBYB"
167.128051757812,168.934844970703,159.900894165039,164.417877197266,1132616,"2016-06-16","BBYB"
164.417877197266,166.224670410156,158.094116210938,162.611083984375,1323452,"2016-06-17","BBYB"
164.417877197266,171.645034790039,157.190719604492,162.611083984375,943662,"2016-06-20","BBYB"
162.611083984375,165.321273803711,159.900894165039,161.70768737793,141687,"2016-06-21","BBYB"
158.094116210938,160.804290771484,156.287322998047,156.287322998047,632392,"2016-06-22","BBYB"
156.287322998047,162.611083984375,154.480529785156,162.611083984375,459267,"2016-06-23","BBYB"
162.611083984375,162.611083984375,153.577133178711,162.611083984375,685082,"2016-06-24","BBYB"
155.383926391602,159.900894165039,155.383926391602,159.900894165039,729027,"2016-06-27","BBYB"
161.70768737793,161.70768737793,153.577133178711,153.577133178711,1398613,"2016-06-28","BBYB"
149.060165405273,154.480529785156,149.060165405273,153.577133178711,926283,"2016-06-29","BBYB"
149.963562011719,157.190719604492,149.060165405273,153.577133178711,500334,"2016-06-30","BBYB"
149.963562011719,151.77033996582,149.060165405273,149.060165405273,813929,"2016-07-01","BBYB"
149.963562011719,158.094116210938,144.543182373047,158.094116210938,1036755,"2016-07-11","BBYB"
158.094116210938,159.900894165039,158.094116210938,158.997497558594,2309289,"2016-07-12","BBYB"
159.900894165039,160.804290771484,154.480529785156,159.900894165039,921413,"2016-07-13","BBYB"
159.900894165039,159.900894165039,155.383926391602,158.997497558594,306731,"2016-07-14","BBYB"
158.997497558594,158.997497558594,153.577133178711,153.577133178711,483841,"2016-07-15","BBYB"
151.77033996582,158.094116210938,149.060165405273,158.094116210938,411005,"2016-07-18","BBYB"
158.094116210938,158.094116210938,150.866958618164,156.287322998047,522362,"2016-07-19","BBYB"
149.963562011719,153.577133178711,149.060165405273,153.577133178711,964694,"2016-07-20","BBYB"
157.190719604492,157.190719604492,147.253372192383,147.253372192383,1409682,"2016-07-21","BBYB"
149.060165405273,153.577133178711,147.253372192383,153.577133178711,379014,"2016-07-22","BBYB"
153.577133178711,153.577133178711,149.060165405273,152.673736572266,708660,"2016-07-25","BBYB"
152.673736572266,156.287322998047,149.060165405273,156.287322998047,1014285,"2016-07-26","BBYB"
153.577133178711,153.577133178711,149.963562011719,153.577133178711,932371,"2016-07-27","BBYB"
153.577133178711,154.480529785156,150.866958618164,154.480529785156,952296,"2016-07-28","BBYB"
156.287322998047,158.094116210938,151.77033996582,153.577133178711,1654868,"2016-07-29","BBYB"
153.577133178711,167.128051757812,152.673736572266,167.128051757812,6019405,"2016-08-01","BBYB"
167.128051757812,216.81477355957,167.128051757812,207.780838012695,17413425,"2016-08-02","BBYB"
207.780838012695,216.81477355957,195.13330078125,198.746887207031,5613823,"2016-08-03","BBYB"
196.940093994141,204.167251586914,193.326507568359,196.940093994141,4237792,"2016-08-04","BBYB"
196.940093994141,200.553665161133,189.712936401367,198.746887207031,2945112,"2016-08-05","BBYB"
198.746887207031,198.746887207031,187.906143188477,195.13330078125,3475224,"2016-08-08","BBYB"
196.940093994141,200.553665161133,195.13330078125,200.553665161133,6447125,"2016-08-09","BBYB"
204.167251586914,247.530212402344,200.553665161133,229.462310791016,32067924,"2016-08-10","BBYB"
231.269104003906,252.950576782227,227.655517578125,229.462310791016,15612773,"2016-08-11","BBYB"
233.075881958008,233.075881958008,215.007995605469,220.428359985352,3556584,"2016-08-12","BBYB"
220.428359985352,220.428359985352,207.780838012695,213.201202392578,2986401,"2016-08-15","BBYB"
220.428359985352,233.075881958008,209.587615966797,222.235153198242,2619452,"2016-08-16","BBYB"
224.041946411133,243.916625976562,209.587615966797,234.882675170898,9796933,"2016-08-18","BBYB"
234.882675170898,240.30305480957,222.235153198242,240.30305480957,7450894,"2016-08-19","BBYB"
240.30305480957,243.916625976562,227.655517578125,236.689468383789,6939932,"2016-08-22","BBYB"
234.882675170898,238.49626159668,224.041946411133,236.689468383789,8309433,"2016-08-23","BBYB"
234.882675170898,238.49626159668,227.655517578125,234.882675170898,2125205,"2016-08-24","BBYB"
233.075881958008,233.075881958008,227.655517578125,229.462310791016,6022615,"2016-08-25","BBYB"
227.655517578125,236.689468383789,218.621566772461,233.075881958008,8751875,"2016-08-26","BBYB"
233.075881958008,234.882675170898,225.848724365234,233.075881958008,6851267,"2016-08-29","BBYB"
231.269104003906,234.882675170898,222.235153198242,229.462310791016,5669613,"2016-08-30","BBYB"
229.462310791016,229.462310791016,224.041946411133,225.848724365234,1555355,"2016-08-31","BBYB"
225.848724365234,227.655517578125,216.81477355957,224.041946411133,1486061,"2016-09-01","BBYB"
224.041946411133,231.269104003906,216.81477355957,231.269104003906,2485955,"2016-09-02","BBYB"
231.269104003906,233.075881958008,225.848724365234,231.269104003906,2066759,"2016-09-05","BBYB"
231.269104003906,233.075881958008,222.235153198242,224.041946411133,1827439,"2016-09-06","BBYB"
224.041946411133,229.462310791016,224.041946411133,229.462310791016,1558565,"2016-09-07","BBYB"
229.462310791016,229.462310791016,220.428359985352,224.041946411133,1941675,"2016-09-08","BBYB"
224.041946411133,224.041946411133,209.587615966797,209.587615966797,4266793,"2016-09-09","BBYB"
207.780838012695,211.394409179688,189.712936401367,211.394409179688,1460712,"2016-09-13","BBYB"
211.394409179688,213.201202392578,200.553665161133,213.201202392578,1120993,"2016-09-14","BBYB"
213.201202392578,222.235153198242,211.394409179688,222.235153198242,2402825,"2016-09-15","BBYB"
222.235153198242,224.041946411133,200.553665161133,224.041946411133,1991045,"2016-09-16","BBYB"
224.041946411133,225.848724365234,216.81477355957,225.848724365234,4675363,"2016-09-19","BBYB"
225.848724365234,225.848724365234,216.81477355957,224.041946411133,4945677,"2016-09-20","BBYB"
224.041946411133,233.075881958008,216.81477355957,233.075881958008,4550944,"2016-09-21","BBYB"
233.075881958008,234.882675170898,227.655517578125,234.882675170898,1693611,"2016-09-22","BBYB"
242.109832763672,242.109832763672,224.041946411133,242.109832763672,5202818,"2016-09-23","BBYB"
242.109832763672,242.109832763672,224.041946411133,242.109832763672,18075372,"2016-09-26","BBYB"
242.109832763672,245.723419189453,233.075881958008,245.723419189453,5919338,"2016-09-27","BBYB"
247.530212402344,252.950576782227,242.109832763672,252.950576782227,5452322,"2016-09-28","BBYB"
252.950576782227,271.018463134766,247.530212402344,265.598114013672,9755866,"2016-09-29","BBYB"
265.598114013672,265.598114013672,260.177734375,263.791320800781,6192419,"2016-09-30","BBYB"
263.791320800781,263.791320800781,261.984527587891,263.791320800781,811715,"2016-10-03","BBYB"
263.791320800781,263.791320800781,260.177734375,263.791320800781,6298684,"2016-10-04","BBYB"
263.791320800781,269.211669921875,256.564147949219,269.211669921875,6632204,"2016-10-05","BBYB"
271.018463134766,280.052429199219,269.211669921875,280.052429199219,13817102,"2016-10-06","BBYB"
280.052429199219,301.733917236328,276.438842773438,296.313537597656,6955761,"2016-10-07","BBYB"
296.313537597656,296.313537597656,280.052429199219,283.666015625,3584257,"2016-10-10","BBYB"
283.666015625,287.279571533203,274.632049560547,278.245635986328,2833976,"2016-10-11","BBYB"
278.245635986328,278.245635986328,271.018463134766,271.018463134766,871711,"2016-10-12","BBYB"
271.018463134766,272.825256347656,271.018463134766,271.018463134766,1880794,"2016-10-13","BBYB"
271.018463134766,280.052429199219,243.916625976562,280.052429199219,1581921,"2016-10-14","BBYB"
280.052429199219,280.052429199219,269.211669921875,271.018463134766,544723,"2016-10-17","BBYB"
271.018463134766,271.018463134766,265.598114013672,267.404907226562,1436802,"2016-10-18","BBYB"
269.211669921875,269.211669921875,261.984527587891,261.984527587891,102834,"2016-10-19","BBYB"
261.984527587891,269.211669921875,261.984527587891,269.211669921875,11290,"2016-10-20","BBYB"
269.211669921875,271.018463134766,269.211669921875,271.018463134766,232788,"2016-10-21","BBYB"
271.018463134766,272.825256347656,267.404907226562,267.404907226562,210096,"2016-10-24","BBYB"
267.404907226562,267.404907226562,261.984527587891,263.791320800781,118110,"2016-10-25","BBYB"
263.791320800781,271.018463134766,261.984527587891,269.211669921875,213970,"2016-10-26","BBYB"
269.211669921875,269.211669921875,261.984527587891,261.984527587891,340272,"2016-10-27","BBYB"
261.984527587891,267.404907226562,261.984527587891,267.404907226562,65419,"2016-10-28","BBYB"
267.404907226562,267.404907226562,261.984527587891,261.984527587891,92318,"2016-10-31","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,33208,"2016-11-01","BBYB"
261.984527587891,261.984527587891,243.916625976562,243.916625976562,295551,"2016-11-02","BBYB"
243.916625976562,254.757369995117,240.30305480957,240.30305480957,596084,"2016-11-03","BBYB"
240.30305480957,240.30305480957,218.621566772461,224.041946411133,237880,"2016-11-04","BBYB"
224.041946411133,234.882675170898,224.041946411133,231.269104003906,33982,"2016-11-07","BBYB"
231.269104003906,231.269104003906,225.848724365234,231.269104003906,747181,"2016-11-08","BBYB"
231.269104003906,231.269104003906,216.81477355957,231.269104003906,37967,"2016-11-09","BBYB"
231.269104003906,231.269104003906,224.041946411133,224.041946411133,194045,"2016-11-10","BBYB"
225.848724365234,271.018463134766,224.041946411133,271.018463134766,6804775,"2016-11-11","BBYB"
271.018463134766,271.018463134766,247.530212402344,247.530212402344,685414,"2016-11-14","BBYB"
249.336990356445,256.564147949219,225.848724365234,252.950576782227,546272,"2016-11-15","BBYB"
252.950576782227,252.950576782227,234.882675170898,234.882675170898,843595,"2016-11-16","BBYB"
243.916625976562,263.791320800781,227.655517578125,227.655517578125,4884464,"2016-11-17","BBYB"
227.655517578125,245.723419189453,216.81477355957,245.723419189453,4455194,"2016-11-18","BBYB"
243.916625976562,243.916625976562,234.882675170898,238.49626159668,638369,"2016-11-21","BBYB"
234.882675170898,252.950576782227,234.882675170898,242.109832763672,1886993,"2016-11-22","BBYB"
240.30305480957,242.109832763672,234.882675170898,242.109832763672,1102839,"2016-11-23","BBYB"
234.882675170898,242.109832763672,234.882675170898,238.49626159668,1271869,"2016-11-24","BBYB"
238.49626159668,243.916625976562,234.882675170898,243.916625976562,1649666,"2016-11-25","BBYB"
243.916625976562,247.530212402344,234.882675170898,242.109832763672,3252398,"2016-11-28","BBYB"
242.109832763672,243.916625976562,234.882675170898,240.30305480957,2702251,"2016-11-29","BBYB"
240.30305480957,245.723419189453,238.49626159668,242.109832763672,2228150,"2016-11-30","BBYB"
242.109832763672,260.177734375,242.109832763672,245.723419189453,1717299,"2016-12-01","BBYB"
245.723419189453,245.723419189453,240.30305480957,243.916625976562,185965,"2016-12-02","BBYB"
243.916625976562,243.916625976562,242.109832763672,242.109832763672,457939,"2016-12-05","BBYB"
242.109832763672,242.109832763672,238.49626159668,242.109832763672,78481,"2016-12-06","BBYB"
242.109832763672,242.109832763672,236.689468383789,238.49626159668,229578,"2016-12-07","BBYB"
238.49626159668,245.723419189453,234.882675170898,242.109832763672,1634611,"2016-12-08","BBYB"
236.689468383789,269.211669921875,236.689468383789,269.211669921875,3359660,"2016-12-09","BBYB"
269.211669921875,298.120330810547,267.404907226562,278.245635986328,17869150,"2016-12-13","BBYB"
280.052429199219,280.052429199219,265.598114013672,276.438842773438,1168149,"2016-12-14","BBYB"
271.018463134766,271.018463134766,258.370941162109,258.370941162109,516496,"2016-12-15","BBYB"
258.370941162109,267.404907226562,258.370941162109,260.177734375,190392,"2016-12-16","BBYB"
258.370941162109,258.370941162109,247.530212402344,247.530212402344,246625,"2016-12-19","BBYB"
247.530212402344,247.530212402344,236.689468383789,243.916625976562,559777,"2016-12-20","BBYB"
243.916625976562,252.950576782227,240.30305480957,240.30305480957,108922,"2016-12-21","BBYB"
251.143783569336,285.472808837891,242.109832763672,285.472808837891,1823676,"2016-12-22","BBYB"
271.018463134766,285.472808837891,258.370941162109,280.052429199219,1189291,"2016-12-23","BBYB"
285.472808837891,289.086364746094,271.018463134766,289.086364746094,1876809,"2016-12-27","BBYB"
289.086364746094,334.256134033203,280.052429199219,334.256134033203,2659966,"2016-12-28","BBYB"
343.290069580078,343.290069580078,317.995025634766,330.642547607422,10650159,"2016-12-29","BBYB"
330.642547607422,395.686981201172,308.961059570312,395.686981201172,7108740,"2016-12-30","BBYB"
395.686981201172,395.686981201172,395.686981201172,395.686981201172,0,"2017-01-02","BBYB"
395.686981201172,395.686981201172,343.290069580078,343.290069580078,1228919,"2017-01-03","BBYB"
343.290069580078,343.290069580078,316.188232421875,316.188232421875,486498,"2017-01-04","BBYB"
298.120330810547,316.188232421875,298.120330810547,298.120330810547,511514,"2017-01-05","BBYB"
298.120330810547,298.120330810547,287.279571533203,292.699951171875,286807,"2017-01-06","BBYB"
292.699951171875,292.699951171875,285.472808837891,290.893157958984,789245,"2017-01-09","BBYB"
290.893157958984,290.893157958984,280.052429199219,280.052429199219,381007,"2017-01-10","BBYB"
280.052429199219,319.801788330078,272.825256347656,307.154266357422,1895073,"2017-01-11","BBYB"
307.154266357422,332.449340820312,298.120330810547,308.961059570312,622872,"2017-01-12","BBYB"
308.961059570312,308.961059570312,299.927124023438,299.927124023438,125194,"2017-01-13","BBYB"
299.927124023438,319.801788330078,294.506744384766,301.733917236328,507419,"2017-01-16","BBYB"
301.733917236328,301.733917236328,294.506744384766,294.506744384766,442552,"2017-01-17","BBYB"
294.506744384766,305.347473144531,289.086364746094,290.893157958984,1137044,"2017-01-18","BBYB"
289.086364746094,290.893157958984,285.472808837891,289.086364746094,23688,"2017-01-19","BBYB"
289.086364746094,307.154266357422,289.086364746094,292.699951171875,707221,"2017-01-20","BBYB"
292.699951171875,307.154266357422,289.086364746094,290.893157958984,224818,"2017-01-23","BBYB"
294.506744384766,294.506744384766,280.052429199219,285.472808837891,177995,"2017-01-24","BBYB"
285.472808837891,285.472808837891,280.052429199219,280.052429199219,264004,"2017-01-25","BBYB"
280.052429199219,280.052429199219,265.598114013672,274.632049560547,231681,"2017-01-26","BBYB"
274.632049560547,292.699951171875,272.825256347656,278.245635986328,372815,"2017-01-27","BBYB"
278.245635986328,280.052429199219,271.018463134766,272.825256347656,189507,"2017-01-30","BBYB"
280.052429199219,287.279571533203,276.438842773438,280.052429199219,111247,"2017-01-31","BBYB"
280.052429199219,298.120330810547,276.438842773438,281.859222412109,1916216,"2017-02-01","BBYB"
281.859222412109,289.086364746094,280.052429199219,283.666015625,548154,"2017-02-02","BBYB"
283.666015625,283.666015625,280.052429199219,280.052429199219,423181,"2017-02-03","BBYB"
280.052429199219,294.506744384766,280.052429199219,280.052429199219,519484,"2017-02-06","BBYB"
280.052429199219,289.086364746094,278.245635986328,280.052429199219,454729,"2017-02-07","BBYB"
283.666015625,283.666015625,278.245635986328,280.052429199219,109033,"2017-02-08","BBYB"
280.052429199219,281.859222412109,271.018463134766,271.018463134766,1403372,"2017-02-09","BBYB"
271.018463134766,278.245635986328,269.211669921875,271.018463134766,1180989,"2017-02-10","BBYB"
271.018463134766,280.052429199219,261.984527587891,269.211669921875,1075720,"2017-02-13","BBYB"
269.211669921875,280.052429199219,269.211669921875,271.018463134766,594645,"2017-02-14","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,0,"2017-02-15","BBYB"
271.018463134766,272.825256347656,269.211669921875,269.211669921875,206222,"2017-02-16","BBYB"
269.211669921875,278.245635986328,261.984527587891,271.018463134766,474211,"2017-02-17","BBYB"
271.018463134766,289.086364746094,265.598114013672,272.825256347656,93536,"2017-02-20","BBYB"
272.825256347656,272.825256347656,269.211669921875,271.018463134766,890418,"2017-02-21","BBYB"
271.018463134766,280.052429199219,271.018463134766,272.825256347656,448751,"2017-02-22","BBYB"
271.018463134766,272.825256347656,271.018463134766,272.825256347656,167811,"2017-02-23","BBYB"
271.018463134766,276.438842773438,263.791320800781,271.018463134766,89551,"2017-02-24","BBYB"
261.984527587891,269.211669921875,261.984527587891,261.984527587891,190614,"2017-02-27","BBYB"
261.984527587891,267.404907226562,260.177734375,260.177734375,305071,"2017-02-28","BBYB"
260.177734375,263.791320800781,258.370941162109,258.370941162109,128625,"2017-03-01","BBYB"
258.370941162109,261.984527587891,252.950576782227,261.984527587891,529336,"2017-03-02","BBYB"
265.598114013672,278.245635986328,261.984527587891,261.984527587891,271641,"2017-03-03","BBYB"
261.984527587891,267.404907226562,252.950576782227,267.404907226562,19371,"2017-03-06","BBYB"
265.598114013672,274.632049560547,252.950576782227,271.018463134766,615788,"2017-03-07","BBYB"
271.018463134766,271.018463134766,261.984527587891,265.598114013672,17932,"2017-03-08","BBYB"
263.791320800781,271.018463134766,260.177734375,263.791320800781,86340,"2017-03-09","BBYB"
271.018463134766,296.313537597656,271.018463134766,271.018463134766,1517387,"2017-03-10","BBYB"
271.018463134766,276.438842773438,263.791320800781,272.825256347656,419971,"2017-03-13","BBYB"
272.825256347656,280.052429199219,271.018463134766,272.825256347656,262454,"2017-03-14","BBYB"
271.018463134766,276.438842773438,269.211669921875,271.018463134766,1160621,"2017-03-15","BBYB"
272.825256347656,289.086364746094,271.018463134766,289.086364746094,2282279,"2017-03-16","BBYB"
289.086364746094,294.506744384766,271.018463134766,294.506744384766,1480526,"2017-03-17","BBYB"
294.506744384766,305.347473144531,290.893157958984,292.699951171875,1250394,"2017-03-20","BBYB"
292.699951171875,314.381439208984,290.893157958984,307.154266357422,2101406,"2017-03-21","BBYB"
307.154266357422,314.381439208984,301.733917236328,305.347473144531,270313,"2017-03-22","BBYB"
303.540679931641,317.995025634766,296.313537597656,317.995025634766,1274414,"2017-03-23","BBYB"
317.995025634766,317.995025634766,305.347473144531,316.188232421875,718954,"2017-03-24","BBYB"
316.188232421875,316.188232421875,307.154266357422,316.188232421875,437682,"2017-03-27","BBYB"
312.574645996094,312.574645996094,305.347473144531,305.347473144531,457385,"2017-03-29","BBYB"
334.256134033203,341.483276367188,303.540679931641,334.256134033203,4555593,"2017-03-30","BBYB"
336.062896728516,406.527709960938,321.608581542969,406.527709960938,4379369,"2017-03-31","BBYB"
397.493774414062,402.914123535156,352.324005126953,361.357971191406,1798991,"2017-04-03","BBYB"
361.357971191406,361.357971191406,348.71044921875,348.71044921875,499560,"2017-04-04","BBYB"
348.71044921875,348.71044921875,348.71044921875,348.71044921875,0,"2017-04-05","BBYB"
357.744384765625,361.357971191406,337.869689941406,352.324005126953,390969,"2017-04-06","BBYB"
352.324005126953,359.551177978516,348.71044921875,352.324005126953,271641,"2017-04-07","BBYB"
350.517242431641,357.744384765625,346.903656005859,346.903656005859,198141,"2017-04-10","BBYB"
346.903656005859,352.324005126953,337.869689941406,337.869689941406,342153,"2017-04-11","BBYB"
350.517242431641,350.517242431641,325.22216796875,328.835754394531,488379,"2017-04-12","BBYB"
328.835754394531,328.835754394531,307.154266357422,316.188232421875,1239657,"2017-04-13","BBYB"
316.188232421875,330.642547607422,289.086364746094,307.154266357422,1855998,"2017-04-17","BBYB"
307.154266357422,316.188232421875,307.154266357422,307.154266357422,738547,"2017-04-18","BBYB"
307.154266357422,307.154266357422,307.154266357422,307.154266357422,0,"2017-04-19","BBYB"
307.154266357422,307.154266357422,285.472808837891,287.279571533203,1500561,"2017-04-20","BBYB"
296.313537597656,312.574645996094,280.052429199219,312.574645996094,1131066,"2017-04-21","BBYB"
312.574645996094,330.642547607422,312.574645996094,325.22216796875,1015170,"2017-04-25","BBYB"
325.22216796875,332.449340820312,316.188232421875,321.608581542969,598962,"2017-04-26","BBYB"
325.22216796875,325.22216796875,312.574645996094,321.608581542969,177773,"2017-04-27","BBYB"
321.608581542969,325.22216796875,316.188232421875,316.188232421875,300975,"2017-04-28","BBYB"
321.608581542969,327.028961181641,317.995025634766,325.22216796875,205557,"2017-05-02","BBYB"
317.995025634766,325.22216796875,317.995025634766,321.608581542969,79477,"2017-05-03","BBYB"
323.415374755859,332.449340820312,317.995025634766,317.995025634766,430819,"2017-05-04","BBYB"
317.995025634766,327.028961181641,312.574645996094,317.995025634766,217402,"2017-05-05","BBYB"
325.22216796875,325.22216796875,316.188232421875,321.608581542969,151539,"2017-05-08","BBYB"
323.415374755859,350.517242431641,323.415374755859,336.062896728516,1118669,"2017-05-09","BBYB"
337.869689941406,352.324005126953,316.188232421875,316.188232421875,2845267,"2017-05-10","BBYB"
287.279571533203,303.540679931641,287.279571533203,289.086364746094,739654,"2017-05-12","BBYB"
289.086364746094,305.347473144531,272.825256347656,289.086364746094,812933,"2017-05-15","BBYB"
289.086364746094,298.120330810547,281.859222412109,281.859222412109,573946,"2017-05-16","BBYB"
281.859222412109,296.313537597656,272.825256347656,283.666015625,648664,"2017-05-17","BBYB"
283.666015625,287.279571533203,278.245635986328,283.666015625,52025,"2017-05-18","BBYB"
283.666015625,307.154266357422,283.666015625,289.086364746094,234781,"2017-05-19","BBYB"
298.120330810547,312.574645996094,294.506744384766,298.120330810547,302636,"2017-05-22","BBYB"
298.120330810547,308.961059570312,292.699951171875,308.961059570312,280829,"2017-05-23","BBYB"
308.961059570312,308.961059570312,301.733917236328,305.347473144531,23024,"2017-05-24","BBYB"
307.154266357422,312.574645996094,299.927124023438,307.154266357422,233674,"2017-05-26","BBYB"
307.154266357422,308.961059570312,301.733917236328,305.347473144531,304517,"2017-05-29","BBYB"
307.154266357422,307.154266357422,290.893157958984,292.699951171875,427609,"2017-05-30","BBYB"
292.699951171875,301.733917236328,283.666015625,289.086364746094,195927,"2017-05-31","BBYB"
289.086364746094,289.086364746094,289.086364746094,289.086364746094,0,"2017-06-01","BBYB"
289.086364746094,289.086364746094,283.666015625,283.666015625,1803751,"2017-06-02","BBYB"
283.666015625,290.893157958984,280.052429199219,290.893157958984,1192612,"2017-06-05","BBYB"
290.893157958984,290.893157958984,283.666015625,283.666015625,1301756,"2017-06-06","BBYB"
287.279571533203,292.699951171875,285.472808837891,287.279571533203,42506,"2017-06-07","BBYB"
287.279571533203,289.086364746094,281.859222412109,281.859222412109,224707,"2017-06-08","BBYB"
280.052429199219,281.859222412109,278.245635986328,278.245635986328,554906,"2017-06-09","BBYB"
281.859222412109,281.859222412109,274.632049560547,280.052429199219,145562,"2017-06-12","BBYB"
280.052429199219,325.22216796875,280.052429199219,312.574645996094,2896518,"2017-06-13","BBYB"
312.574645996094,319.801788330078,305.347473144531,308.961059570312,757033,"2017-06-14","BBYB"
310.767852783203,316.188232421875,307.154266357422,308.961059570312,345474,"2017-06-15","BBYB"
307.154266357422,314.381439208984,305.347473144531,307.154266357422,244743,"2017-06-16","BBYB"
310.767852783203,325.22216796875,308.961059570312,308.961059570312,463141,"2017-06-19","BBYB"
310.767852783203,314.381439208984,298.120330810547,298.120330810547,1371493,"2017-06-20","BBYB"
298.120330810547,305.347473144531,290.893157958984,292.699951171875,771866,"2017-06-21","BBYB"
294.506744384766,336.062896728516,292.699951171875,325.22216796875,5856796,"2017-06-22","BBYB"
325.22216796875,325.22216796875,325.22216796875,325.22216796875,0,"2017-06-23","BBYB"
325.22216796875,325.22216796875,325.22216796875,325.22216796875,0,"2017-06-26","BBYB"
325.22216796875,325.22216796875,325.22216796875,325.22216796875,0,"2017-06-27","BBYB"
325.22216796875,325.22216796875,325.22216796875,325.22216796875,0,"2017-06-28","BBYB"
325.22216796875,325.22216796875,325.22216796875,325.22216796875,0,"2017-06-29","BBYB"
325.22216796875,325.22216796875,325.22216796875,325.22216796875,0,"2017-06-30","BBYB"
323.415374755859,323.415374755859,296.313537597656,298.120330810547,677001,"2017-07-03","BBYB"
298.120330810547,305.347473144531,298.120330810547,298.120330810547,104716,"2017-07-04","BBYB"
303.540679931641,303.540679931641,292.699951171875,299.927124023438,219062,"2017-07-05","BBYB"
285.472808837891,298.120330810547,285.472808837891,290.893157958984,160948,"2017-07-06","BBYB"
290.893157958984,296.313537597656,285.472808837891,287.279571533203,150875,"2017-07-07","BBYB"
287.279571533203,287.279571533203,287.279571533203,287.279571533203,0,"2017-07-10","BBYB"
292.699951171875,299.927124023438,290.893157958984,294.506744384766,79145,"2017-07-11","BBYB"
283.666015625,298.120330810547,283.666015625,294.506744384766,60992,"2017-07-12","BBYB"
292.699951171875,294.506744384766,290.893157958984,292.699951171875,84791,"2017-07-13","BBYB"
292.699951171875,298.120330810547,287.279571533203,287.279571533203,95971,"2017-07-14","BBYB"
289.086364746094,294.506744384766,287.279571533203,289.086364746094,61877,"2017-07-17","BBYB"
289.086364746094,296.313537597656,276.438842773438,285.472808837891,295330,"2017-07-18","BBYB"
290.893157958984,296.313537597656,278.245635986328,283.666015625,73168,"2017-07-19","BBYB"
287.279571533203,287.279571533203,283.666015625,285.472808837891,25459,"2017-07-20","BBYB"
285.472808837891,285.472808837891,278.245635986328,280.052429199219,84348,"2017-07-21","BBYB"
280.052429199219,280.052429199219,272.825256347656,280.052429199219,59774,"2017-07-24","BBYB"
276.438842773438,287.279571533203,276.438842773438,278.245635986328,31547,"2017-07-25","BBYB"
278.245635986328,280.052429199219,274.632049560547,274.632049560547,34204,"2017-07-26","BBYB"
274.632049560547,280.052429199219,272.825256347656,276.438842773438,127851,"2017-07-27","BBYB"
274.632049560547,274.632049560547,269.211669921875,269.211669921875,165154,"2017-07-28","BBYB"
269.211669921875,280.052429199219,269.211669921875,271.018463134766,76046,"2017-07-31","BBYB"
269.211669921875,271.018463134766,261.984527587891,269.211669921875,211092,"2017-08-01","BBYB"
269.211669921875,269.211669921875,265.598114013672,269.211669921875,102834,"2017-08-02","BBYB"
276.438842773438,276.438842773438,271.018463134766,271.018463134766,53575,"2017-08-03","BBYB"
269.211669921875,271.018463134766,269.211669921875,269.211669921875,56232,"2017-08-04","BBYB"
269.211669921875,272.825256347656,269.211669921875,269.211669921875,123423,"2017-08-07","BBYB"
272.825256347656,272.825256347656,263.791320800781,271.018463134766,83352,"2017-08-08","BBYB"
265.598114013672,271.018463134766,265.598114013672,271.018463134766,2545,"2017-08-09","BBYB"
267.404907226562,271.018463134766,261.984527587891,261.984527587891,244743,"2017-08-10","BBYB"
263.791320800781,267.404907226562,256.564147949219,263.791320800781,323446,"2017-08-11","BBYB"
263.791320800781,265.598114013672,261.984527587891,265.598114013672,291566,"2017-08-14","BBYB"
261.984527587891,267.404907226562,261.984527587891,265.598114013672,64423,"2017-08-15","BBYB"
267.404907226562,269.211669921875,265.598114013672,265.598114013672,84127,"2017-08-16","BBYB"
265.598114013672,265.598114013672,265.598114013672,265.598114013672,0,"2017-08-17","BBYB"
265.598114013672,265.598114013672,258.370941162109,258.370941162109,98738,"2017-08-18","BBYB"
260.177734375,265.598114013672,258.370941162109,258.370941162109,51693,"2017-08-21","BBYB"
258.370941162109,269.211669921875,258.370941162109,260.177734375,146115,"2017-08-22","BBYB"
265.598114013672,267.404907226562,258.370941162109,265.598114013672,23356,"2017-08-23","BBYB"
261.984527587891,263.791320800781,258.370941162109,258.370941162109,10405,"2017-08-24","BBYB"
258.370941162109,267.404907226562,258.370941162109,263.791320800781,447201,"2017-08-25","BBYB"
263.791320800781,280.052429199219,263.791320800781,278.245635986328,1175676,"2017-08-28","BBYB"
278.245635986328,280.052429199219,269.211669921875,274.632049560547,356765,"2017-08-29","BBYB"
274.632049560547,296.313537597656,263.791320800781,296.313537597656,1151877,"2017-08-30","BBYB"
292.699951171875,343.290069580078,280.052429199219,343.290069580078,9197749,"2017-08-31","BBYB"
343.290069580078,343.290069580078,343.290069580078,343.290069580078,0,"2017-09-01","BBYB"
334.256134033203,337.869689941406,305.347473144531,305.347473144531,1955401,"2017-09-04","BBYB"
305.347473144531,305.347473144531,281.859222412109,287.279571533203,1793789,"2017-09-05","BBYB"
287.279571533203,290.893157958984,281.859222412109,283.666015625,1583914,"2017-09-06","BBYB"
292.699951171875,292.699951171875,276.438842773438,276.438842773438,2337405,"2017-09-07","BBYB"
276.438842773438,290.893157958984,272.825256347656,283.666015625,4221188,"2017-09-08","BBYB"
283.666015625,290.893157958984,280.052429199219,281.859222412109,4440804,"2017-09-11","BBYB"
287.279571533203,287.279571533203,271.018463134766,278.245635986328,1421748,"2017-09-12","BBYB"
276.438842773438,283.666015625,271.018463134766,276.438842773438,1246188,"2017-09-13","BBYB"
280.052429199219,280.052429199219,272.825256347656,274.632049560547,1660292,"2017-09-14","BBYB"
274.632049560547,276.438842773438,271.018463134766,274.632049560547,913332,"2017-09-15","BBYB"
276.438842773438,278.245635986328,272.825256347656,278.245635986328,992367,"2017-09-18","BBYB"
278.245635986328,278.245635986328,274.632049560547,278.245635986328,1010189,"2017-09-19","BBYB"
278.245635986328,285.472808837891,278.245635986328,283.666015625,1717742,"2017-09-20","BBYB"
283.666015625,283.666015625,283.666015625,283.666015625,0,"2017-09-21","BBYB"
283.666015625,294.506744384766,283.666015625,290.893157958984,1713536,"2017-09-22","BBYB"
290.893157958984,307.154266357422,290.893157958984,305.347473144531,3902169,"2017-09-25","BBYB"
305.347473144531,305.347473144531,298.120330810547,301.733917236328,2488391,"2017-09-26","BBYB"
301.733917236328,303.540679931641,298.120330810547,301.733917236328,1283159,"2017-09-27","BBYB"
301.733917236328,317.995025634766,301.733917236328,308.961059570312,4883578,"2017-09-28","BBYB"
310.767852783203,321.608581542969,307.154266357422,316.188232421875,16500756,"2017-09-29","BBYB"
314.381439208984,316.188232421875,281.859222412109,287.279571533203,2184094,"2017-10-02","BBYB"
287.279571533203,287.279571533203,278.245635986328,287.279571533203,2535546,"2017-10-03","BBYB"
285.472808837891,289.086364746094,281.859222412109,281.859222412109,953625,"2017-10-04","BBYB"
287.279571533203,287.279571533203,274.632049560547,276.438842773438,1577936,"2017-10-05","BBYB"
280.052429199219,283.666015625,280.052429199219,280.052429199219,670249,"2017-10-06","BBYB"
289.086364746094,298.120330810547,283.666015625,287.279571533203,915435,"2017-10-09","BBYB"
287.279571533203,290.893157958984,287.279571533203,289.086364746094,944548,"2017-10-10","BBYB"
289.086364746094,292.699951171875,283.666015625,283.666015625,1368393,"2017-10-11","BBYB"
278.245635986328,285.472808837891,278.245635986328,280.052429199219,2822464,"2017-10-12","BBYB"
276.438842773438,285.472808837891,276.438842773438,285.472808837891,805959,"2017-10-13","BBYB"
281.859222412109,285.472808837891,281.859222412109,283.666015625,1310833,"2017-10-16","BBYB"
283.666015625,285.472808837891,281.859222412109,281.859222412109,1107046,"2017-10-17","BBYB"
281.859222412109,283.666015625,280.052429199219,280.052429199219,788027,"2017-10-18","BBYB"
280.052429199219,281.859222412109,274.632049560547,278.245635986328,720282,"2017-10-19","BBYB"
276.438842773438,280.052429199219,276.438842773438,278.245635986328,884662,"2017-10-20","BBYB"
280.052429199219,283.666015625,280.052429199219,280.052429199219,1238771,"2017-10-23","BBYB"
280.052429199219,280.052429199219,278.245635986328,280.052429199219,62984,"2017-10-24","BBYB"
281.859222412109,289.086364746094,278.245635986328,278.245635986328,1213865,"2017-10-25","BBYB"
283.666015625,287.279571533203,280.052429199219,280.052429199219,998898,"2017-10-26","BBYB"
280.052429199219,283.666015625,280.052429199219,280.052429199219,978973,"2017-10-27","BBYB"
281.859222412109,281.859222412109,276.438842773438,280.052429199219,713752,"2017-10-30","BBYB"
280.052429199219,281.859222412109,271.018463134766,271.018463134766,1430714,"2017-10-31","BBYB"
287.279571533203,287.279571533203,263.791320800781,263.791320800781,1111252,"2017-11-01","BBYB"
265.598114013672,271.018463134766,265.598114013672,265.598114013672,939124,"2017-11-02","BBYB"
267.404907226562,271.018463134766,265.598114013672,265.598114013672,1052806,"2017-11-03","BBYB"
265.598114013672,271.018463134766,254.757369995117,256.564147949219,1727151,"2017-11-06","BBYB"
261.984527587891,261.984527587891,258.370941162109,260.177734375,676448,"2017-11-07","BBYB"
260.177734375,267.404907226562,260.177734375,261.984527587891,1756374,"2017-11-08","BBYB"
263.791320800781,269.211669921875,263.791320800781,265.598114013672,938238,"2017-11-09","BBYB"
263.791320800781,269.211669921875,261.984527587891,261.984527587891,1318028,"2017-11-10","BBYB"
261.984527587891,263.791320800781,256.564147949219,263.791320800781,675673,"2017-11-13","BBYB"
263.791320800781,265.598114013672,261.984527587891,261.984527587891,1259139,"2017-11-14","BBYB"
258.370941162109,265.598114013672,256.564147949219,261.984527587891,2904488,"2017-11-15","BBYB"
261.984527587891,265.598114013672,260.177734375,260.177734375,1731800,"2017-11-16","BBYB"
260.177734375,265.598114013672,260.177734375,263.791320800781,1727262,"2017-11-17","BBYB"
263.791320800781,269.211669921875,261.984527587891,265.598114013672,3433271,"2017-11-20","BBYB"
263.791320800781,269.211669921875,261.984527587891,267.404907226562,1436802,"2017-11-21","BBYB"
267.404907226562,298.120330810547,267.404907226562,274.632049560547,4680345,"2017-11-22","BBYB"
274.632049560547,280.052429199219,271.018463134766,274.632049560547,2434815,"2017-11-23","BBYB"
274.632049560547,283.666015625,274.632049560547,276.438842773438,2677566,"2017-11-24","BBYB"
276.438842773438,280.052429199219,276.438842773438,278.245635986328,1251169,"2017-11-27","BBYB"
280.052429199219,280.052429199219,272.825256347656,278.245635986328,1882786,"2017-11-28","BBYB"
278.245635986328,280.052429199219,271.018463134766,271.018463134766,1232019,"2017-11-29","BBYB"
272.825256347656,280.052429199219,267.404907226562,267.404907226562,2169815,"2017-11-30","BBYB"
267.404907226562,267.404907226562,267.404907226562,267.404907226562,0,"2017-12-01","BBYB"
276.438842773438,276.438842773438,263.791320800781,265.598114013672,1636825,"2017-12-04","BBYB"
267.404907226562,271.018463134766,263.791320800781,263.791320800781,1494805,"2017-12-05","BBYB"
263.791320800781,267.404907226562,258.370941162109,260.177734375,1846811,"2017-12-06","BBYB"
265.598114013672,265.598114013672,254.757369995117,261.984527587891,2591004,"2017-12-07","BBYB"
258.370941162109,263.791320800781,258.370941162109,258.370941162109,1943114,"2017-12-08","BBYB"
260.177734375,269.211669921875,260.177734375,269.211669921875,2314380,"2017-12-11","BBYB"
271.018463134766,298.120330810547,269.211669921875,280.052429199219,10122372,"2017-12-12","BBYB"
281.859222412109,287.279571533203,278.245635986328,278.245635986328,2508537,"2017-12-13","BBYB"
280.052429199219,287.279571533203,271.018463134766,280.052429199219,3677240,"2017-12-14","BBYB"
280.052429199219,294.506744384766,276.438842773438,289.086364746094,4767350,"2017-12-15","BBYB"
290.893157958984,296.313537597656,280.052429199219,283.666015625,5616259,"2017-12-18","BBYB"
283.666015625,289.086364746094,274.632049560547,276.438842773438,4183441,"2017-12-19","BBYB"
276.438842773438,280.052429199219,274.632049560547,274.632049560547,11033602,"2017-12-20","BBYB"
274.632049560547,278.245635986328,272.825256347656,274.632049560547,9164541,"2017-12-21","BBYB"
274.632049560547,312.574645996094,274.632049560547,312.574645996094,22897627,"2017-12-22","BBYB"
312.574645996094,312.574645996094,312.574645996094,312.574645996094,0,"2017-12-25","BBYB"
312.574645996094,312.574645996094,312.574645996094,312.574645996094,0,"2017-12-26","BBYB"
317.995025634766,323.415374755859,298.120330810547,323.415374755859,13690911,"2017-12-27","BBYB"
327.028961181641,327.028961181641,316.188232421875,316.188232421875,17803952,"2017-12-28","BBYB"
321.608581542969,361.357971191406,312.574645996094,361.357971191406,20523360,"2017-12-29","BBYB"
361.357971191406,361.357971191406,361.357971191406,361.357971191406,0,"2018-01-01","BBYB"
348.71044921875,348.71044921875,307.154266357422,312.574645996094,4255060,"2018-01-02","BBYB"
301.733917236328,312.574645996094,289.086364746094,312.574645996094,2315819,"2018-01-03","BBYB"
317.995025634766,317.995025634766,298.120330810547,298.120330810547,3825680,"2018-01-04","BBYB"
299.927124023438,299.927124023438,289.086364746094,296.313537597656,7103095,"2018-01-05","BBYB"
296.313537597656,296.313537597656,289.086364746094,289.086364746094,2463153,"2018-01-08","BBYB"
289.086364746094,296.313537597656,289.086364746094,294.506744384766,4124109,"2018-01-09","BBYB"
303.540679931641,316.188232421875,296.313537597656,296.313537597656,5142380,"2018-01-10","BBYB"
298.120330810547,307.154266357422,298.120330810547,298.120330810547,5346056,"2018-01-11","BBYB"
298.120330810547,303.540679931641,298.120330810547,298.120330810547,2395297,"2018-01-12","BBYB"
298.120330810547,299.927124023438,292.699951171875,292.699951171875,1798881,"2018-01-15","BBYB"
298.120330810547,298.120330810547,292.699951171875,296.313537597656,4592897,"2018-01-16","BBYB"
292.699951171875,296.313537597656,290.893157958984,296.313537597656,5722967,"2018-01-17","BBYB"
294.506744384766,298.120330810547,294.506744384766,296.313537597656,7311863,"2018-01-18","BBYB"
301.733917236328,301.733917236328,290.893157958984,290.893157958984,3254722,"2018-01-19","BBYB"
292.699951171875,294.506744384766,292.699951171875,294.506744384766,4356123,"2018-01-22","BBYB"
303.540679931641,303.540679931641,290.893157958984,290.893157958984,3445447,"2018-01-23","BBYB"
290.893157958984,299.927124023438,290.893157958984,299.927124023438,5999480,"2018-01-24","BBYB"
299.927124023438,301.733917236328,294.506744384766,301.733917236328,962259,"2018-01-25","BBYB"
301.733917236328,301.733917236328,296.313537597656,298.120330810547,3162182,"2018-01-26","BBYB"
298.120330810547,301.733917236328,294.506744384766,296.313537597656,3657204,"2018-01-29","BBYB"
298.120330810547,299.927124023438,296.313537597656,296.313537597656,2756380,"2018-01-30","BBYB"
296.313537597656,310.767852783203,296.313537597656,296.313537597656,7827695,"2018-01-31","BBYB"
298.120330810547,307.154266357422,298.120330810547,299.927124023438,5318050,"2018-02-01","BBYB"
299.927124023438,301.733917236328,296.313537597656,299.927124023438,2957621,"2018-02-02","BBYB"
296.313537597656,299.927124023438,289.086364746094,299.927124023438,3609827,"2018-02-05","BBYB"
289.086364746094,296.313537597656,280.052429199219,287.279571533203,1974773,"2018-02-06","BBYB"
287.279571533203,292.699951171875,287.279571533203,292.699951171875,3882576,"2018-02-07","BBYB"
292.699951171875,301.733917236328,287.279571533203,294.506744384766,3881137,"2018-02-08","BBYB"
296.313537597656,296.313537597656,289.086364746094,290.893157958984,2313938,"2018-02-09","BBYB"
290.893157958984,296.313537597656,289.086364746094,294.506744384766,4832991,"2018-02-12","BBYB"
294.506744384766,299.927124023438,294.506744384766,294.506744384766,6991073,"2018-02-13","BBYB"
298.120330810547,298.120330810547,294.506744384766,294.506744384766,2839621,"2018-02-14","BBYB"
294.506744384766,294.506744384766,289.086364746094,289.086364746094,2815933,"2018-02-15","BBYB"
289.086364746094,289.086364746094,289.086364746094,289.086364746094,0,"2018-02-16","BBYB"
290.893157958984,294.506744384766,289.086364746094,294.506744384766,4421764,"2018-02-19","BBYB"
292.699951171875,299.927124023438,289.086364746094,294.506744384766,5246210,"2018-02-20","BBYB"
296.313537597656,299.927124023438,289.086364746094,289.086364746094,4297898,"2018-02-21","BBYB"
280.052429199219,294.506744384766,271.018463134766,290.893157958984,3449986,"2018-02-22","BBYB"
290.893157958984,294.506744384766,287.279571533203,289.086364746094,3558687,"2018-02-23","BBYB"
289.086364746094,289.086364746094,285.472808837891,285.472808837891,4292253,"2018-02-26","BBYB"
285.472808837891,292.699951171875,285.472808837891,287.279571533203,4158646,"2018-02-27","BBYB"
287.279571533203,290.893157958984,281.859222412109,281.859222412109,5629874,"2018-02-28","BBYB"
281.859222412109,290.893157958984,281.859222412109,289.086364746094,3284388,"2018-03-01","BBYB"
289.086364746094,289.086364746094,285.472808837891,289.086364746094,3603407,"2018-03-02","BBYB"
289.086364746094,292.699951171875,289.086364746094,290.893157958984,3143475,"2018-03-05","BBYB"
287.279571533203,296.313537597656,287.279571533203,289.086364746094,4418333,"2018-03-06","BBYB"
285.472808837891,290.893157958984,283.666015625,287.279571533203,3629420,"2018-03-07","BBYB"
287.279571533203,292.699951171875,287.279571533203,290.893157958984,4695952,"2018-03-08","BBYB"
290.893157958984,296.313537597656,290.893157958984,294.506744384766,5444352,"2018-03-09","BBYB"
294.506744384766,307.154266357422,294.506744384766,303.540679931641,4910144,"2018-03-12","BBYB"
303.540679931641,310.767852783203,301.733917236328,303.540679931641,3811732,"2018-03-13","BBYB"
301.733917236328,308.961059570312,301.733917236328,308.961059570312,3230480,"2018-03-14","BBYB"
308.961059570312,325.22216796875,307.154266357422,325.22216796875,3545293,"2018-03-15","BBYB"
325.22216796875,327.028961181641,307.154266357422,316.188232421875,3675026,"2018-03-16","BBYB"
316.188232421875,316.188232421875,314.381439208984,314.381439208984,3387001,"2018-03-19","BBYB"
312.574645996094,312.574645996094,307.154266357422,310.767852783203,3141151,"2018-03-20","BBYB"
310.767852783203,319.801788330078,310.767852783203,316.188232421875,3669048,"2018-03-21","BBYB"
317.995025634766,323.415374755859,314.381439208984,319.801788330078,3345602,"2018-03-22","BBYB"
316.188232421875,325.22216796875,314.381439208984,321.608581542969,3733251,"2018-03-23","BBYB"
325.22216796875,350.517242431641,323.415374755859,341.483276367188,6505792,"2018-03-26","BBYB"
343.290069580078,350.517242431641,336.062896728516,337.869689941406,5759275,"2018-03-27","BBYB"
343.290069580078,348.71044921875,337.869689941406,341.483276367188,4872398,"2018-03-28","BBYB"
343.290069580078,354.130798339844,328.835754394531,328.835754394531,5474017,"2018-03-29","BBYB"
328.835754394531,328.835754394531,328.835754394531,328.835754394531,0,"2018-03-30","BBYB"
321.608581542969,321.608581542969,278.245635986328,281.859222412109,9528944,"2018-04-02","BBYB"
285.472808837891,294.506744384766,278.245635986328,294.506744384766,5544308,"2018-04-03","BBYB"
296.313537597656,298.120330810547,285.472808837891,287.279571533203,3864312,"2018-04-04","BBYB"
287.279571533203,294.506744384766,287.279571533203,290.893157958984,5121680,"2018-04-05","BBYB"
290.893157958984,290.893157958984,287.279571533203,287.279571533203,5791708,"2018-04-06","BBYB"
287.279571533203,292.699951171875,283.666015625,285.472808837891,7512329,"2018-04-09","BBYB"
285.472808837891,290.893157958984,278.245635986328,281.859222412109,4265465,"2018-04-10","BBYB"
283.666015625,285.472808837891,278.245635986328,278.245635986328,3784502,"2018-04-11","BBYB"
281.859222412109,281.859222412109,278.245635986328,280.052429199219,4348485,"2018-04-12","BBYB"
280.052429199219,283.666015625,276.438842773438,280.052429199219,4059797,"2018-04-13","BBYB"
280.052429199219,280.052429199219,280.052429199219,280.052429199219,0,"2018-04-16","BBYB"
280.052429199219,280.052429199219,280.052429199219,280.052429199219,0,"2018-04-17","BBYB"
281.859222412109,281.859222412109,276.438842773438,276.438842773438,2744978,"2018-04-18","BBYB"
276.438842773438,276.438842773438,276.438842773438,276.438842773438,0,"2018-04-19","BBYB"
276.438842773438,276.438842773438,276.438842773438,276.438842773438,0,"2018-04-20","BBYB"
283.666015625,283.666015625,278.245635986328,281.859222412109,3487068,"2018-04-23","BBYB"
281.859222412109,281.859222412109,276.438842773438,276.438842773438,2795565,"2018-04-24","BBYB"
276.438842773438,276.438842773438,276.438842773438,276.438842773438,0,"2018-04-25","BBYB"
276.438842773438,276.438842773438,276.438842773438,276.438842773438,0,"2018-04-26","BBYB"
276.438842773438,276.438842773438,276.438842773438,276.438842773438,0,"2018-04-27","BBYB"
280.052429199219,285.472808837891,278.245635986328,278.245635986328,4621124,"2018-04-30","BBYB"
278.245635986328,278.245635986328,278.245635986328,278.245635986328,0,"2018-05-01","BBYB"
272.825256347656,281.859222412109,272.825256347656,276.438842773438,3524593,"2018-05-02","BBYB"
274.632049560547,276.438842773438,261.984527587891,271.018463134766,3118569,"2018-05-03","BBYB"
271.018463134766,274.632049560547,261.984527587891,271.018463134766,3495813,"2018-05-04","BBYB"
280.052429199219,280.052429199219,269.211669921875,280.052429199219,3815385,"2018-05-07","BBYB"
267.404907226562,280.052429199219,267.404907226562,271.018463134766,2433487,"2018-05-08","BBYB"
272.825256347656,281.859222412109,271.018463134766,272.825256347656,3035992,"2018-05-09","BBYB"
272.825256347656,272.825256347656,272.825256347656,272.825256347656,0,"2018-05-10","BBYB"
272.825256347656,272.825256347656,269.211669921875,269.211669921875,3057356,"2018-05-11","BBYB"
269.211669921875,271.018463134766,263.791320800781,271.018463134766,3408365,"2018-05-14","BBYB"
271.018463134766,271.018463134766,267.404907226562,271.018463134766,3721185,"2018-05-15","BBYB"
269.211669921875,271.018463134766,267.404907226562,269.211669921875,3087575,"2018-05-16","BBYB"
269.211669921875,269.211669921875,265.598114013672,267.404907226562,3299553,"2018-05-17","BBYB"
267.404907226562,269.211669921875,263.791320800781,267.404907226562,3655433,"2018-05-18","BBYB"
269.211669921875,271.018463134766,263.791320800781,267.404907226562,4103188,"2018-05-21","BBYB"
267.404907226562,276.438842773438,267.404907226562,276.438842773438,4916454,"2018-05-22","BBYB"
276.438842773438,281.859222412109,272.825256347656,281.859222412109,5360557,"2018-05-23","BBYB"
281.859222412109,289.086364746094,280.052429199219,289.086364746094,4580056,"2018-05-24","BBYB"
289.086364746094,296.313537597656,280.052429199219,280.052429199219,3606396,"2018-05-25","BBYB"
278.245635986328,283.666015625,278.245635986328,281.859222412109,3317264,"2018-05-28","BBYB"
281.859222412109,281.859222412109,281.859222412109,281.859222412109,0,"2018-05-29","BBYB"
281.859222412109,289.086364746094,281.859222412109,283.666015625,3502787,"2018-05-30","BBYB"
283.666015625,289.086364746094,283.666015625,283.666015625,2773537,"2018-05-31","BBYB"
283.666015625,283.666015625,283.666015625,283.666015625,0,"2018-06-01","BBYB"
283.666015625,290.893157958984,281.859222412109,289.086364746094,4016847,"2018-06-04","BBYB"
289.086364746094,298.120330810547,289.086364746094,296.313537597656,4648797,"2018-06-05","BBYB"
296.313537597656,307.154266357422,294.506744384766,305.347473144531,4936047,"2018-06-06","BBYB"
305.347473144531,308.961059570312,299.927124023438,305.347473144531,4058579,"2018-06-07","BBYB"
303.540679931641,305.347473144531,294.506744384766,298.120330810547,2621887,"2018-06-08","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-11","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-12","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-13","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-14","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-15","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-18","BBYB"
298.120330810547,298.120330810547,298.120330810547,298.120330810547,0,"2018-06-19","BBYB"
298.120330810547,305.347473144531,289.086364746094,296.313537597656,2304750,"2018-06-20","BBYB"
298.120330810547,301.733917236328,292.699951171875,294.506744384766,3047615,"2018-06-21","BBYB"
296.313537597656,296.313537597656,285.472808837891,292.699951171875,2992157,"2018-06-22","BBYB"
292.699951171875,298.120330810547,287.279571533203,292.699951171875,3428179,"2018-06-25","BBYB"
292.699951171875,294.506744384766,285.472808837891,289.086364746094,2967915,"2018-06-26","BBYB"
289.086364746094,294.506744384766,287.279571533203,290.893157958984,3187421,"2018-06-27","BBYB"
290.893157958984,294.506744384766,287.279571533203,289.086364746094,2869619,"2018-06-28","BBYB"
289.086364746094,296.313537597656,280.052429199219,280.052429199219,3506661,"2018-06-29","BBYB"
280.052429199219,289.086364746094,280.052429199219,285.472808837891,3004112,"2018-07-02","BBYB"
285.472808837891,287.279571533203,280.052429199219,283.666015625,2437472,"2018-07-03","BBYB"
289.086364746094,289.086364746094,280.052429199219,283.666015625,2760365,"2018-07-04","BBYB"
283.666015625,285.472808837891,280.052429199219,285.472808837891,2165608,"2018-07-05","BBYB"
285.472808837891,285.472808837891,281.859222412109,283.666015625,1677228,"2018-07-06","BBYB"
283.666015625,290.893157958984,280.052429199219,285.472808837891,3455631,"2018-07-09","BBYB"
285.472808837891,290.893157958984,285.472808837891,287.279571533203,3747309,"2018-07-10","BBYB"
287.279571533203,292.699951171875,285.472808837891,285.472808837891,3065436,"2018-07-11","BBYB"
285.472808837891,287.279571533203,280.052429199219,285.472808837891,2975553,"2018-07-12","BBYB"
285.472808837891,289.086364746094,280.052429199219,287.279571533203,2143802,"2018-07-13","BBYB"
287.279571533203,287.279571533203,280.052429199219,285.472808837891,1864411,"2018-07-16","BBYB"
289.086364746094,289.086364746094,283.666015625,287.279571533203,2293902,"2018-07-17","BBYB"
287.279571533203,287.279571533203,280.052429199219,283.666015625,1875591,"2018-07-18","BBYB"
283.666015625,287.279571533203,280.052429199219,283.666015625,2163505,"2018-07-19","BBYB"
283.666015625,283.666015625,276.438842773438,278.245635986328,1205895,"2018-07-20","BBYB"
285.472808837891,285.472808837891,267.404907226562,267.404907226562,1859651,"2018-07-23","BBYB"
280.052429199219,280.052429199219,267.404907226562,272.825256347656,2016061,"2018-07-24","BBYB"
272.825256347656,276.438842773438,272.825256347656,274.632049560547,1279838,"2018-07-25","BBYB"
272.825256347656,274.632049560547,272.825256347656,274.632049560547,1801094,"2018-07-26","BBYB"
274.632049560547,276.438842773438,272.825256347656,274.632049560547,1757813,"2018-07-27","BBYB"
278.245635986328,278.245635986328,272.825256347656,274.632049560547,1231244,"2018-07-30","BBYB"
278.245635986328,278.245635986328,267.404907226562,271.018463134766,1792350,"2018-07-31","BBYB"
271.018463134766,272.825256347656,271.018463134766,272.825256347656,1727594,"2018-08-01","BBYB"
274.632049560547,274.632049560547,271.018463134766,272.825256347656,2075504,"2018-08-02","BBYB"
272.825256347656,274.632049560547,271.018463134766,271.018463134766,2005988,"2018-08-03","BBYB"
278.245635986328,278.245635986328,272.825256347656,276.438842773438,2698709,"2018-08-06","BBYB"
276.438842773438,276.438842773438,274.632049560547,274.632049560547,2230475,"2018-08-07","BBYB"
276.438842773438,276.438842773438,267.404907226562,274.632049560547,4295242,"2018-08-08","BBYB"
280.052429199219,280.052429199219,274.632049560547,276.438842773438,2650557,"2018-08-09","BBYB"
280.052429199219,280.052429199219,274.632049560547,274.632049560547,2314934,"2018-08-10","BBYB"
274.632049560547,276.438842773438,271.018463134766,274.632049560547,2411901,"2018-08-13","BBYB"
274.632049560547,276.438842773438,272.825256347656,272.825256347656,2821689,"2018-08-14","BBYB"
274.632049560547,283.666015625,274.632049560547,276.438842773438,2283276,"2018-08-15","BBYB"
278.245635986328,278.245635986328,276.438842773438,278.245635986328,2728485,"2018-08-16","BBYB"
278.245635986328,278.245635986328,278.245635986328,278.245635986328,0,"2018-08-17","BBYB"
278.245635986328,287.279571533203,271.018463134766,278.245635986328,1888432,"2018-08-20","BBYB"
276.438842773438,278.245635986328,272.825256347656,276.438842773438,2230918,"2018-08-21","BBYB"
276.438842773438,276.438842773438,276.438842773438,276.438842773438,0,"2018-08-22","BBYB"
276.438842773438,278.245635986328,274.632049560547,278.245635986328,2489276,"2018-08-23","BBYB"
278.245635986328,278.245635986328,276.438842773438,276.438842773438,2774312,"2018-08-24","BBYB"
276.438842773438,278.245635986328,274.632049560547,278.245635986328,2090337,"2018-08-27","BBYB"
278.245635986328,278.245635986328,276.438842773438,276.438842773438,3040198,"2018-08-28","BBYB"
278.245635986328,278.245635986328,276.438842773438,276.438842773438,1918098,"2018-08-29","BBYB"
276.438842773438,276.438842773438,274.632049560547,274.632049560547,1115791,"2018-08-30","BBYB"
278.245635986328,278.245635986328,274.632049560547,274.632049560547,1050924,"2018-08-31","BBYB"
276.438842773438,276.438842773438,274.632049560547,276.438842773438,1305077,"2018-09-03","BBYB"
276.438842773438,276.438842773438,271.018463134766,276.438842773438,1586460,"2018-09-04","BBYB"
274.632049560547,274.632049560547,269.211669921875,271.018463134766,838614,"2018-09-05","BBYB"
271.018463134766,274.632049560547,269.211669921875,269.211669921875,1318028,"2018-09-06","BBYB"
271.018463134766,271.018463134766,269.211669921875,271.018463134766,1737114,"2018-09-07","BBYB"
271.018463134766,272.825256347656,271.018463134766,271.018463134766,1198921,"2018-09-10","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,0,"2018-09-11","BBYB"
269.211669921875,272.825256347656,269.211669921875,271.018463134766,1405918,"2018-09-12","BBYB"
269.211669921875,271.018463134766,267.404907226562,271.018463134766,1080479,"2018-09-13","BBYB"
271.018463134766,271.018463134766,267.404907226562,271.018463134766,1153980,"2018-09-14","BBYB"
269.211669921875,269.211669921875,267.404907226562,269.211669921875,1047382,"2018-09-17","BBYB"
271.018463134766,271.018463134766,267.404907226562,267.404907226562,603722,"2018-09-18","BBYB"
269.211669921875,269.211669921875,267.404907226562,267.404907226562,1018823,"2018-09-19","BBYB"
269.211669921875,278.245635986328,269.211669921875,272.825256347656,2664615,"2018-09-20","BBYB"
272.825256347656,272.825256347656,269.211669921875,271.018463134766,1736339,"2018-09-21","BBYB"
272.825256347656,280.052429199219,272.825256347656,278.245635986328,3088903,"2018-09-24","BBYB"
280.052429199219,280.052429199219,272.825256347656,276.438842773438,1465804,"2018-09-25","BBYB"
278.245635986328,278.245635986328,276.438842773438,276.438842773438,1617786,"2018-09-26","BBYB"
283.666015625,283.666015625,274.632049560547,274.632049560547,1813160,"2018-09-27","BBYB"
274.632049560547,276.438842773438,269.211669921875,269.211669921875,1032770,"2018-09-28","BBYB"
271.018463134766,272.825256347656,263.791320800781,269.211669921875,4989290,"2018-10-01","BBYB"
269.211669921875,272.825256347656,269.211669921875,269.211669921875,2906702,"2018-10-02","BBYB"
269.211669921875,269.211669921875,267.404907226562,269.211669921875,1084575,"2018-10-03","BBYB"
269.211669921875,269.211669921875,267.404907226562,267.404907226562,1042954,"2018-10-04","BBYB"
269.211669921875,269.211669921875,267.404907226562,267.404907226562,969454,"2018-10-05","BBYB"
267.404907226562,267.404907226562,263.791320800781,265.598114013672,757697,"2018-10-08","BBYB"
267.404907226562,271.018463134766,265.598114013672,267.404907226562,2390095,"2018-10-09","BBYB"
269.211669921875,269.211669921875,265.598114013672,267.404907226562,660065,"2018-10-10","BBYB"
267.404907226562,267.404907226562,261.984527587891,261.984527587891,20589,"2018-10-11","BBYB"
267.404907226562,272.825256347656,265.598114013672,269.211669921875,1668705,"2018-10-12","BBYB"
269.211669921875,269.211669921875,263.791320800781,263.791320800781,557452,"2018-10-15","BBYB"
267.404907226562,267.404907226562,261.984527587891,267.404907226562,662390,"2018-10-16","BBYB"
269.211669921875,271.018463134766,265.598114013672,271.018463134766,1692061,"2018-10-17","BBYB"
271.018463134766,271.018463134766,265.598114013672,265.598114013672,686853,"2018-10-18","BBYB"
265.598114013672,267.404907226562,263.791320800781,267.404907226562,71508,"2018-10-19","BBYB"
269.211669921875,269.211669921875,261.984527587891,265.598114013672,27894,"2018-10-22","BBYB"
265.598114013672,267.404907226562,263.791320800781,267.404907226562,80252,"2018-10-23","BBYB"
265.598114013672,267.404907226562,263.791320800781,263.791320800781,407795,"2018-10-24","BBYB"
265.598114013672,265.598114013672,261.984527587891,263.791320800781,59442,"2018-10-25","BBYB"
263.791320800781,265.598114013672,261.984527587891,265.598114013672,120213,"2018-10-26","BBYB"
265.598114013672,265.598114013672,261.984527587891,263.791320800781,147997,"2018-10-29","BBYB"
265.598114013672,265.598114013672,263.791320800781,265.598114013672,183529,"2018-10-30","BBYB"
265.598114013672,269.211669921875,265.598114013672,269.211669921875,336287,"2018-10-31","BBYB"
269.211669921875,269.211669921875,261.984527587891,267.404907226562,33429,"2018-11-01","BBYB"
267.404907226562,267.404907226562,265.598114013672,265.598114013672,53132,"2018-11-02","BBYB"
265.598114013672,265.598114013672,261.984527587891,263.791320800781,23134,"2018-11-05","BBYB"
265.598114013672,265.598114013672,261.984527587891,261.984527587891,104384,"2018-11-06","BBYB"
265.598114013672,265.598114013672,261.984527587891,261.984527587891,23577,"2018-11-07","BBYB"
263.791320800781,265.598114013672,260.177734375,265.598114013672,111911,"2018-11-08","BBYB"
265.598114013672,265.598114013672,263.791320800781,263.791320800781,23134,"2018-11-09","BBYB"
265.598114013672,265.598114013672,260.177734375,261.984527587891,25902,"2018-11-12","BBYB"
265.598114013672,265.598114013672,261.984527587891,263.791320800781,18707,"2018-11-13","BBYB"
263.791320800781,263.791320800781,260.177734375,261.984527587891,17932,"2018-11-14","BBYB"
261.984527587891,261.984527587891,260.177734375,261.984527587891,28558,"2018-11-15","BBYB"
263.791320800781,263.791320800781,260.177734375,261.984527587891,12176,"2018-11-16","BBYB"
261.984527587891,265.598114013672,260.177734375,260.177734375,34536,"2018-11-19","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,0,"2018-11-20","BBYB"
261.984527587891,263.791320800781,260.177734375,261.984527587891,40513,"2018-11-21","BBYB"
261.984527587891,263.791320800781,252.950576782227,254.757369995117,363406,"2018-11-22","BBYB"
260.177734375,261.984527587891,254.757369995117,258.370941162109,73721,"2018-11-23","BBYB"
261.984527587891,261.984527587891,260.177734375,261.984527587891,222051,"2018-11-26","BBYB"
263.791320800781,263.791320800781,254.757369995117,261.984527587891,25534679,"2018-11-27","BBYB"
261.984527587891,261.984527587891,256.564147949219,258.370941162109,103609,"2018-11-28","BBYB"
261.984527587891,261.984527587891,256.564147949219,261.984527587891,140912,"2018-11-29","BBYB"
261.984527587891,261.984527587891,256.564147949219,256.564147949219,161391,"2018-11-30","BBYB"
261.984527587891,261.984527587891,258.370941162109,260.177734375,155967,"2018-12-03","BBYB"
261.984527587891,261.984527587891,258.370941162109,261.984527587891,91322,"2018-12-04","BBYB"
261.984527587891,261.984527587891,260.177734375,260.177734375,36639,"2018-12-05","BBYB"
260.177734375,260.177734375,258.370941162109,258.370941162109,1138151,"2018-12-06","BBYB"
260.177734375,260.177734375,256.564147949219,258.370941162109,32875,"2018-12-07","BBYB"
258.370941162109,260.177734375,256.564147949219,258.370941162109,123644,"2018-12-10","BBYB"
261.984527587891,261.984527587891,256.564147949219,258.370941162109,33429,"2018-12-11","BBYB"
258.370941162109,260.177734375,258.370941162109,258.370941162109,229910,"2018-12-12","BBYB"
261.984527587891,261.984527587891,256.564147949219,258.370941162109,463584,"2018-12-13","BBYB"
261.984527587891,261.984527587891,256.564147949219,258.370941162109,851454,"2018-12-14","BBYB"
258.370941162109,258.370941162109,254.757369995117,258.370941162109,2439243,"2018-12-17","BBYB"
258.370941162109,258.370941162109,256.564147949219,258.370941162109,2258148,"2018-12-18","BBYB"
261.984527587891,281.859222412109,258.370941162109,258.370941162109,5486194,"2018-12-19","BBYB"
258.370941162109,265.598114013672,256.564147949219,260.177734375,1487057,"2018-12-20","BBYB"
261.984527587891,261.984527587891,252.950576782227,258.370941162109,546715,"2018-12-21","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2018-12-24","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2018-12-25","BBYB"
261.984527587891,261.984527587891,254.757369995117,258.370941162109,123755,"2018-12-26","BBYB"
261.984527587891,261.984527587891,252.950576782227,252.950576782227,271420,"2018-12-27","BBYB"
252.950576782227,256.564147949219,245.723419189453,256.564147949219,4850370,"2018-12-28","BBYB"
256.564147949219,256.564147949219,256.564147949219,256.564147949219,0,"2018-12-31","BBYB"
256.564147949219,256.564147949219,256.564147949219,256.564147949219,0,"2019-01-01","BBYB"
238.49626159668,260.177734375,229.462310791016,247.530212402344,1725380,"2019-01-02","BBYB"
247.530212402344,252.950576782227,245.723419189453,249.336990356445,833301,"2019-01-03","BBYB"
251.143783569336,251.143783569336,243.916625976562,247.530212402344,27452,"2019-01-04","BBYB"
251.143783569336,251.143783569336,243.916625976562,249.336990356445,34315,"2019-01-07","BBYB"
251.143783569336,251.143783569336,243.916625976562,249.336990356445,77817,"2019-01-08","BBYB"
249.336990356445,252.950576782227,249.336990356445,252.950576782227,250056,"2019-01-09","BBYB"
252.950576782227,252.950576782227,247.530212402344,247.530212402344,31990,"2019-01-10","BBYB"
251.143783569336,251.143783569336,247.530212402344,249.336990356445,49258,"2019-01-11","BBYB"
249.336990356445,249.336990356445,243.916625976562,249.336990356445,27562,"2019-01-14","BBYB"
249.336990356445,249.336990356445,240.30305480957,242.109832763672,291345,"2019-01-15","BBYB"
249.336990356445,249.336990356445,242.109832763672,242.109832763672,10515,"2019-01-16","BBYB"
243.916625976562,243.916625976562,233.075881958008,236.689468383789,217844,"2019-01-17","BBYB"
243.916625976562,243.916625976562,240.30305480957,243.916625976562,117113,"2019-01-18","BBYB"
245.723419189453,252.950576782227,236.689468383789,243.916625976562,2512633,"2019-01-21","BBYB"
243.916625976562,243.916625976562,236.689468383789,243.916625976562,9962,"2019-01-22","BBYB"
243.916625976562,243.916625976562,236.689468383789,238.49626159668,42063,"2019-01-23","BBYB"
242.109832763672,243.916625976562,236.689468383789,243.916625976562,262565,"2019-01-24","BBYB"
243.916625976562,243.916625976562,243.916625976562,243.916625976562,3652,"2019-01-25","BBYB"
243.916625976562,243.916625976562,240.30305480957,243.916625976562,66084,"2019-01-28","BBYB"
243.916625976562,243.916625976562,240.30305480957,240.30305480957,30662,"2019-01-29","BBYB"
240.30305480957,243.916625976562,240.30305480957,243.916625976562,24020,"2019-01-30","BBYB"
243.916625976562,243.916625976562,236.689468383789,242.109832763672,11733,"2019-01-31","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,13283,"2019-02-01","BBYB"
242.109832763672,242.109832763672,238.49626159668,238.49626159668,15718,"2019-02-04","BBYB"
238.49626159668,238.49626159668,238.49626159668,238.49626159668,0,"2019-02-05","BBYB"
242.109832763672,242.109832763672,238.49626159668,240.30305480957,18264,"2019-02-06","BBYB"
240.30305480957,240.30305480957,234.882675170898,234.882675170898,141134,"2019-02-07","BBYB"
240.30305480957,243.916625976562,233.075881958008,243.916625976562,310716,"2019-02-08","BBYB"
243.916625976562,247.530212402344,242.109832763672,247.530212402344,231792,"2019-02-11","BBYB"
247.530212402344,249.336990356445,238.49626159668,243.916625976562,135267,"2019-02-12","BBYB"
243.916625976562,243.916625976562,236.689468383789,240.30305480957,11180,"2019-02-13","BBYB"
242.109832763672,243.916625976562,242.109832763672,243.916625976562,148993,"2019-02-14","BBYB"
243.916625976562,243.916625976562,240.30305480957,240.30305480957,9851,"2019-02-15","BBYB"
242.109832763672,243.916625976562,238.49626159668,238.49626159668,20478,"2019-02-18","BBYB"
238.49626159668,242.109832763672,236.689468383789,238.49626159668,13947,"2019-02-19","BBYB"
238.49626159668,238.49626159668,234.882675170898,238.49626159668,14832,"2019-02-20","BBYB"
238.49626159668,242.109832763672,238.49626159668,242.109832763672,6420,"2019-02-21","BBYB"
236.689468383789,238.49626159668,233.075881958008,233.075881958008,219394,"2019-02-22","BBYB"
238.49626159668,238.49626159668,233.075881958008,236.689468383789,28891,"2019-02-25","BBYB"
238.49626159668,238.49626159668,231.269104003906,236.689468383789,60106,"2019-02-26","BBYB"
238.49626159668,238.49626159668,234.882675170898,234.882675170898,4870,"2019-02-27","BBYB"
234.882675170898,234.882675170898,233.075881958008,233.075881958008,6198,"2019-02-28","BBYB"
233.075881958008,238.49626159668,233.075881958008,236.689468383789,8966,"2019-03-01","BBYB"
234.882675170898,234.882675170898,234.882675170898,234.882675170898,87669,"2019-03-04","BBYB"
234.882675170898,234.882675170898,233.075881958008,233.075881958008,6530,"2019-03-05","BBYB"
234.882675170898,234.882675170898,233.075881958008,233.075881958008,7084,"2019-03-06","BBYB"
233.075881958008,233.075881958008,233.075881958008,233.075881958008,0,"2019-03-07","BBYB"
234.882675170898,234.882675170898,231.269104003906,234.882675170898,98849,"2019-03-08","BBYB"
234.882675170898,234.882675170898,233.075881958008,233.075881958008,5423,"2019-03-11","BBYB"
233.075881958008,233.075881958008,233.075881958008,233.075881958008,0,"2019-03-12","BBYB"
234.882675170898,234.882675170898,231.269104003906,234.882675170898,204893,"2019-03-13","BBYB"
238.49626159668,238.49626159668,233.075881958008,236.689468383789,264557,"2019-03-14","BBYB"
238.49626159668,289.086364746094,238.49626159668,258.370941162109,3531235,"2019-03-15","BBYB"
261.984527587891,301.733917236328,261.984527587891,272.825256347656,8577533,"2019-03-18","BBYB"
276.438842773438,280.052429199219,249.336990356445,256.564147949219,3866304,"2019-03-19","BBYB"
256.564147949219,260.177734375,247.530212402344,251.143783569336,713973,"2019-03-20","BBYB"
254.757369995117,260.177734375,251.143783569336,258.370941162109,669142,"2019-03-21","BBYB"
261.984527587891,261.984527587891,251.143783569336,252.950576782227,271752,"2019-03-22","BBYB"
256.564147949219,258.370941162109,245.723419189453,256.564147949219,322118,"2019-03-25","BBYB"
256.564147949219,256.564147949219,256.564147949219,256.564147949219,0,"2019-03-26","BBYB"
274.632049560547,274.632049560547,252.950576782227,252.950576782227,304075,"2019-03-27","BBYB"
252.950576782227,256.564147949219,251.143783569336,252.950576782227,146226,"2019-03-28","BBYB"
252.950576782227,256.564147949219,249.336990356445,251.143783569336,304407,"2019-03-29","BBYB"
251.143783569336,256.564147949219,245.723419189453,252.950576782227,583908,"2019-04-01","BBYB"
247.530212402344,252.950576782227,242.109832763672,251.143783569336,42727,"2019-04-02","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,0,"2019-04-03","BBYB"
249.336990356445,252.950576782227,249.336990356445,249.336990356445,19703,"2019-04-04","BBYB"
252.950576782227,252.950576782227,243.916625976562,247.530212402344,32101,"2019-04-05","BBYB"
249.336990356445,249.336990356445,240.30305480957,243.916625976562,29001,"2019-04-08","BBYB"
243.916625976562,243.916625976562,242.109832763672,243.916625976562,4759,"2019-04-09","BBYB"
243.916625976562,243.916625976562,242.109832763672,242.109832763672,3431,"2019-04-10","BBYB"
243.916625976562,243.916625976562,238.49626159668,238.49626159668,33761,"2019-04-11","BBYB"
243.916625976562,243.916625976562,238.49626159668,238.49626159668,9519,"2019-04-12","BBYB"
240.30305480957,243.916625976562,238.49626159668,238.49626159668,141798,"2019-04-15","BBYB"
240.30305480957,242.109832763672,240.30305480957,242.109832763672,32875,"2019-04-16","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,0,"2019-04-17","BBYB"
242.109832763672,243.916625976562,236.689468383789,242.109832763672,26234,"2019-04-18","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,0,"2019-04-19","BBYB"
247.530212402344,247.530212402344,238.49626159668,238.49626159668,69183,"2019-04-22","BBYB"
238.49626159668,238.49626159668,233.075881958008,234.882675170898,361082,"2019-04-23","BBYB"
234.882675170898,236.689468383789,225.848724365234,234.882675170898,467790,"2019-04-24","BBYB"
234.882675170898,234.882675170898,227.655517578125,233.075881958008,14500,"2019-04-25","BBYB"
231.269104003906,247.530212402344,224.041946411133,247.530212402344,224818,"2019-04-26","BBYB"
245.723419189453,247.530212402344,231.269104003906,247.530212402344,334405,"2019-04-29","BBYB"
243.916625976562,247.530212402344,236.689468383789,240.30305480957,154860,"2019-04-30","BBYB"
240.30305480957,240.30305480957,240.30305480957,240.30305480957,0,"2019-05-01","BBYB"
240.30305480957,242.109832763672,233.075881958008,242.109832763672,370269,"2019-05-02","BBYB"
242.109832763672,243.916625976562,238.49626159668,243.916625976562,252492,"2019-05-03","BBYB"
243.916625976562,258.370941162109,240.30305480957,252.950576782227,1928613,"2019-05-06","BBYB"
247.530212402344,265.598114013672,247.530212402344,256.564147949219,74737413,"2019-05-07","BBYB"
256.564147949219,261.984527587891,243.916625976562,256.564147949219,13961225,"2019-05-08","BBYB"
256.564147949219,256.564147949219,243.916625976562,249.336990356445,304960,"2019-05-09","BBYB"
252.950576782227,252.950576782227,245.723419189453,245.723419189453,33982,"2019-05-10","BBYB"
252.950576782227,261.984527587891,251.143783569336,251.143783569336,200687,"2019-05-13","BBYB"
251.143783569336,260.177734375,243.916625976562,254.757369995117,17821,"2019-05-14","BBYB"
258.370941162109,260.177734375,249.336990356445,251.143783569336,5313,"2019-05-15","BBYB"
251.143783569336,251.143783569336,247.530212402344,251.143783569336,2767,"2019-05-16","BBYB"
256.564147949219,256.564147949219,249.336990356445,256.564147949219,1217,"2019-05-17","BBYB"
252.950576782227,252.950576782227,247.530212402344,247.530212402344,121430,"2019-05-20","BBYB"
247.530212402344,249.336990356445,245.723419189453,249.336990356445,37414,"2019-05-21","BBYB"
245.723419189453,249.336990356445,245.723419189453,249.336990356445,3542,"2019-05-22","BBYB"
247.530212402344,249.336990356445,247.530212402344,247.530212402344,133275,"2019-05-23","BBYB"
249.336990356445,249.336990356445,245.723419189453,247.530212402344,85344,"2019-05-24","BBYB"
247.530212402344,247.530212402344,236.689468383789,245.723419189453,111911,"2019-05-27","BBYB"
245.723419189453,245.723419189453,236.689468383789,245.723419189453,20256,"2019-05-28","BBYB"
238.49626159668,245.723419189453,238.49626159668,245.723419189453,126301,"2019-05-29","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2019-05-30","BBYB"
245.723419189453,245.723419189453,243.916625976562,245.723419189453,24352,"2019-05-31","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2019-06-03","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2019-06-04","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2019-06-05","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2019-06-06","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2019-06-07","BBYB"
249.336990356445,251.143783569336,242.109832763672,251.143783569336,253266,"2019-06-10","BBYB"
249.336990356445,249.336990356445,247.530212402344,249.336990356445,25016,"2019-06-11","BBYB"
249.336990356445,249.336990356445,243.916625976562,243.916625976562,73168,"2019-06-12","BBYB"
243.916625976562,249.336990356445,243.916625976562,247.530212402344,231238,"2019-06-13","BBYB"
245.723419189453,247.530212402344,245.723419189453,247.530212402344,6420,"2019-06-14","BBYB"
234.882675170898,247.530212402344,234.882675170898,247.530212402344,81359,"2019-06-17","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,13283,"2019-06-18","BBYB"
245.723419189453,265.598114013672,243.916625976562,260.177734375,615013,"2019-06-19","BBYB"
252.950576782227,260.177734375,245.723419189453,260.177734375,18153,"2019-06-20","BBYB"
252.950576782227,260.177734375,245.723419189453,258.370941162109,44388,"2019-06-21","BBYB"
252.950576782227,258.370941162109,249.336990356445,258.370941162109,169029,"2019-06-24","BBYB"
252.950576782227,261.984527587891,252.950576782227,260.177734375,66416,"2019-06-25","BBYB"
252.950576782227,260.177734375,252.950576782227,260.177734375,1217,"2019-06-26","BBYB"
252.950576782227,263.791320800781,249.336990356445,263.791320800781,529336,"2019-06-27","BBYB"
261.984527587891,267.404907226562,252.950576782227,252.950576782227,24684,"2019-06-28","BBYB"
251.143783569336,260.177734375,247.530212402344,251.143783569336,32433,"2019-07-01","BBYB"
251.143783569336,258.370941162109,251.143783569336,258.370941162109,221,"2019-07-02","BBYB"
252.950576782227,252.950576782227,243.916625976562,243.916625976562,117224,"2019-07-03","BBYB"
243.916625976562,252.950576782227,236.689468383789,251.143783569336,157627,"2019-07-04","BBYB"
249.336990356445,254.757369995117,249.336990356445,251.143783569336,65530,"2019-07-05","BBYB"
251.143783569336,254.757369995117,251.143783569336,252.950576782227,104051,"2019-07-08","BBYB"
252.950576782227,254.757369995117,243.916625976562,254.757369995117,66748,"2019-07-09","BBYB"
254.757369995117,261.984527587891,254.757369995117,256.564147949219,28116,"2019-07-10","BBYB"
247.530212402344,254.757369995117,247.530212402344,254.757369995117,23024,"2019-07-11","BBYB"
252.950576782227,256.564147949219,252.950576782227,256.564147949219,38742,"2019-07-12","BBYB"
252.950576782227,256.564147949219,252.950576782227,256.564147949219,16936,"2019-07-15","BBYB"
256.564147949219,256.564147949219,243.916625976562,249.336990356445,21695,"2019-07-16","BBYB"
249.336990356445,249.336990356445,247.530212402344,249.336990356445,34315,"2019-07-17","BBYB"
249.336990356445,251.143783569336,249.336990356445,249.336990356445,84791,"2019-07-18","BBYB"
245.723419189453,249.336990356445,243.916625976562,247.530212402344,108368,"2019-07-19","BBYB"
243.916625976562,260.177734375,243.916625976562,258.370941162109,60217,"2019-07-22","BBYB"
256.564147949219,258.370941162109,252.950576782227,258.370941162109,43502,"2019-07-23","BBYB"
252.950576782227,256.564147949219,252.950576782227,256.564147949219,18043,"2019-07-24","BBYB"
252.950576782227,256.564147949219,252.950576782227,256.564147949219,21363,"2019-07-25","BBYB"
252.950576782227,252.950576782227,249.336990356445,249.336990356445,6198,"2019-07-26","BBYB"
249.336990356445,254.757369995117,249.336990356445,252.950576782227,47376,"2019-07-29","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,9519,"2019-07-30","BBYB"
245.723419189453,256.564147949219,245.723419189453,256.564147949219,7859,"2019-07-31","BBYB"
256.564147949219,261.984527587891,256.564147949219,258.370941162109,16825,"2019-08-01","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,110,"2019-08-02","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,1106,"2019-08-05","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,442,"2019-08-06","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,0,"2019-08-07","BBYB"
251.143783569336,252.950576782227,238.49626159668,251.143783569336,387206,"2019-08-08","BBYB"
251.143783569336,258.370941162109,251.143783569336,258.370941162109,47598,"2019-08-09","BBYB"
271.018463134766,271.018463134766,245.723419189453,261.984527587891,69294,"2019-08-12","BBYB"
280.052429199219,280.052429199219,258.370941162109,263.791320800781,7527,"2019-08-13","BBYB"
263.791320800781,263.791320800781,263.791320800781,263.791320800781,5534,"2019-08-14","BBYB"
247.530212402344,260.177734375,247.530212402344,260.177734375,3984,"2019-08-15","BBYB"
252.950576782227,258.370941162109,249.336990356445,258.370941162109,108258,"2019-08-16","BBYB"
247.530212402344,256.564147949219,247.530212402344,256.564147949219,366727,"2019-08-19","BBYB"
251.143783569336,260.177734375,251.143783569336,260.177734375,28116,"2019-08-20","BBYB"
252.950576782227,254.757369995117,252.950576782227,254.757369995117,774,"2019-08-21","BBYB"
254.757369995117,254.757369995117,252.950576782227,252.950576782227,34647,"2019-08-22","BBYB"
252.950576782227,252.950576782227,251.143783569336,252.950576782227,72061,"2019-08-23","BBYB"
236.689468383789,252.950576782227,236.689468383789,251.143783569336,290570,"2019-08-26","BBYB"
251.143783569336,252.950576782227,249.336990356445,251.143783569336,279169,"2019-08-27","BBYB"
249.336990356445,252.950576782227,249.336990356445,252.950576782227,124419,"2019-08-28","BBYB"
260.177734375,260.177734375,252.950576782227,254.757369995117,102170,"2019-08-29","BBYB"
252.950576782227,256.564147949219,251.143783569336,254.757369995117,287803,"2019-08-30","BBYB"
254.757369995117,256.564147949219,251.143783569336,251.143783569336,443106,"2019-09-02","BBYB"
251.143783569336,252.950576782227,251.143783569336,251.143783569336,387870,"2019-09-03","BBYB"
256.564147949219,258.370941162109,254.757369995117,256.564147949219,606490,"2019-09-04","BBYB"
256.564147949219,260.177734375,256.564147949219,260.177734375,719840,"2019-09-05","BBYB"
260.177734375,283.666015625,258.370941162109,269.211669921875,726149,"2019-09-06","BBYB"
263.791320800781,278.245635986328,263.791320800781,271.018463134766,550146,"2019-09-09","BBYB"
271.018463134766,276.438842773438,261.984527587891,265.598114013672,336397,"2019-09-10","BBYB"
267.404907226562,271.018463134766,265.598114013672,269.211669921875,158181,"2019-09-11","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,67633,"2019-09-12","BBYB"
271.018463134766,272.825256347656,265.598114013672,265.598114013672,253820,"2019-09-13","BBYB"
261.984527587891,265.598114013672,252.950576782227,263.791320800781,183972,"2019-09-16","BBYB"
260.177734375,261.984527587891,260.177734375,261.984527587891,453732,"2019-09-17","BBYB"
252.950576782227,260.177734375,252.950576782227,260.177734375,128957,"2019-09-18","BBYB"
260.177734375,260.177734375,252.950576782227,252.950576782227,2767,"2019-09-19","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,111800,"2019-09-20","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,0,"2019-09-23","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,114014,"2019-09-24","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,110693,"2019-09-25","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,0,"2019-09-26","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,6420,"2019-09-27","BBYB"
256.564147949219,256.564147949219,251.143783569336,251.143783569336,41952,"2019-09-30","BBYB"
252.950576782227,252.950576782227,251.143783569336,251.143783569336,117888,"2019-10-01","BBYB"
252.950576782227,252.950576782227,251.143783569336,251.143783569336,60549,"2019-10-02","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,12729,"2019-10-03","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,110,"2019-10-04","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,664,"2019-10-07","BBYB"
251.143783569336,251.143783569336,251.143783569336,251.143783569336,22138,"2019-10-08","BBYB"
251.143783569336,256.564147949219,251.143783569336,254.757369995117,24573,"2019-10-09","BBYB"
254.757369995117,256.564147949219,252.950576782227,256.564147949219,57449,"2019-10-10","BBYB"
258.370941162109,258.370941162109,256.564147949219,258.370941162109,80584,"2019-10-11","BBYB"
260.177734375,301.733917236328,260.177734375,271.018463134766,421631,"2019-10-14","BBYB"
280.052429199219,280.052429199219,265.598114013672,272.825256347656,17932,"2019-10-15","BBYB"
272.825256347656,280.052429199219,263.791320800781,272.825256347656,51472,"2019-10-16","BBYB"
278.245635986328,292.699951171875,261.984527587891,276.438842773438,87226,"2019-10-17","BBYB"
278.245635986328,278.245635986328,260.177734375,271.018463134766,139695,"2019-10-18","BBYB"
271.018463134766,272.825256347656,269.211669921875,272.825256347656,1881,"2019-10-21","BBYB"
271.018463134766,271.018463134766,269.211669921875,269.211669921875,74164,"2019-10-22","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,110,"2019-10-23","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,110,"2019-10-24","BBYB"
261.984527587891,261.984527587891,252.950576782227,261.984527587891,95085,"2019-10-25","BBYB"
267.404907226562,276.438842773438,263.791320800781,271.018463134766,152425,"2019-10-28","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,221,"2019-10-29","BBYB"
271.018463134766,271.018463134766,265.598114013672,269.211669921875,73057,"2019-10-30","BBYB"
269.211669921875,271.018463134766,269.211669921875,271.018463134766,12397,"2019-10-31","BBYB"
271.018463134766,271.018463134766,260.177734375,261.984527587891,72172,"2019-11-01","BBYB"
254.757369995117,267.404907226562,254.757369995117,256.564147949219,39074,"2019-11-04","BBYB"
260.177734375,260.177734375,256.564147949219,260.177734375,49922,"2019-11-05","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,3099,"2019-11-06","BBYB"
254.757369995117,258.370941162109,254.757369995117,258.370941162109,664,"2019-11-07","BBYB"
254.757369995117,261.984527587891,254.757369995117,256.564147949219,69736,"2019-11-08","BBYB"
254.757369995117,261.984527587891,254.757369995117,254.757369995117,41842,"2019-11-11","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,11069,"2019-11-12","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,110,"2019-11-13","BBYB"
254.757369995117,258.370941162109,225.848724365234,254.757369995117,83020,"2019-11-14","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,5534,"2019-11-15","BBYB"
260.177734375,261.984527587891,260.177734375,261.984527587891,11180,"2019-11-18","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,17600,"2019-11-19","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,5534,"2019-11-20","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,11069,"2019-11-21","BBYB"
265.598114013672,265.598114013672,265.598114013672,265.598114013672,11401,"2019-11-22","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,17378,"2019-11-25","BBYB"
258.370941162109,258.370941162109,256.564147949219,256.564147949219,16604,"2019-11-26","BBYB"
256.564147949219,256.564147949219,256.564147949219,256.564147949219,11069,"2019-11-27","BBYB"
249.336990356445,254.757369995117,249.336990356445,254.757369995117,11733,"2019-11-28","BBYB"
254.757369995117,254.757369995117,254.757369995117,254.757369995117,5534,"2019-11-29","BBYB"
254.757369995117,261.984527587891,254.757369995117,260.177734375,38742,"2019-12-02","BBYB"
254.757369995117,260.177734375,243.916625976562,260.177734375,78813,"2019-12-03","BBYB"
252.950576782227,252.950576782227,252.950576782227,252.950576782227,13947,"2019-12-04","BBYB"
256.564147949219,256.564147949219,254.757369995117,254.757369995117,27784,"2019-12-05","BBYB"
252.950576782227,258.370941162109,252.950576782227,258.370941162109,9741,"2019-12-06","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2019-12-09","BBYB"
254.757369995117,254.757369995117,254.757369995117,254.757369995117,22138,"2019-12-10","BBYB"
254.757369995117,254.757369995117,254.757369995117,254.757369995117,11069,"2019-12-11","BBYB"
260.177734375,260.177734375,254.757369995117,254.757369995117,332,"2019-12-12","BBYB"
249.336990356445,254.757369995117,247.530212402344,254.757369995117,17046,"2019-12-13","BBYB"
254.757369995117,254.757369995117,254.757369995117,254.757369995117,0,"2019-12-16","BBYB"
249.336990356445,249.336990356445,243.916625976562,249.336990356445,162940,"2019-12-17","BBYB"
243.916625976562,278.245635986328,243.916625976562,278.245635986328,7416,"2019-12-18","BBYB"
263.791320800781,274.632049560547,261.984527587891,274.632049560547,12729,"2019-12-19","BBYB"
261.984527587891,261.984527587891,249.336990356445,249.336990356445,99734,"2019-12-20","BBYB"
249.336990356445,249.336990356445,249.336990356445,249.336990356445,0,"2019-12-23","BBYB"
249.336990356445,249.336990356445,249.336990356445,249.336990356445,110,"2019-12-26","BBYB"
249.336990356445,252.950576782227,247.530212402344,247.530212402344,181758,"2019-12-27","BBYB"
247.530212402344,256.564147949219,247.530212402344,256.564147949219,560662,"2019-12-30","BBYB"
251.143783569336,252.950576782227,251.143783569336,252.950576782227,189285,"2020-01-02","BBYB"
251.143783569336,252.950576782227,249.336990356445,249.336990356445,124862,"2020-01-03","BBYB"
249.336990356445,249.336990356445,247.530212402344,249.336990356445,134049,"2020-01-06","BBYB"
247.530212402344,249.336990356445,245.723419189453,249.336990356445,66748,"2020-01-07","BBYB"
249.336990356445,249.336990356445,249.336990356445,249.336990356445,221,"2020-01-08","BBYB"
249.336990356445,249.336990356445,242.109832763672,242.109832763672,996,"2020-01-09","BBYB"
242.109832763672,243.916625976562,236.689468383789,242.109832763672,288799,"2020-01-10","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,5423,"2020-01-13","BBYB"
234.882675170898,238.49626159668,229.462310791016,238.49626159668,7305,"2020-01-14","BBYB"
234.882675170898,242.109832763672,224.041946411133,242.109832763672,311823,"2020-01-15","BBYB"
238.49626159668,243.916625976562,234.882675170898,243.916625976562,543505,"2020-01-16","BBYB"
236.689468383789,251.143783569336,234.882675170898,243.916625976562,362742,"2020-01-17","BBYB"
243.916625976562,245.723419189453,238.49626159668,245.723419189453,280165,"2020-01-20","BBYB"
243.916625976562,247.530212402344,243.916625976562,243.916625976562,276733,"2020-01-21","BBYB"
238.49626159668,242.109832763672,234.882675170898,242.109832763672,214856,"2020-01-22","BBYB"
242.109832763672,245.723419189453,236.689468383789,243.916625976562,299094,"2020-01-23","BBYB"
243.916625976562,247.530212402344,242.109832763672,243.916625976562,511404,"2020-01-24","BBYB"
243.916625976562,245.723419189453,243.916625976562,245.723419189453,279501,"2020-01-27","BBYB"
243.916625976562,243.916625976562,234.882675170898,242.109832763672,274520,"2020-01-28","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,154970,"2020-01-29","BBYB"
243.916625976562,252.950576782227,243.916625976562,249.336990356445,221497,"2020-01-30","BBYB"
249.336990356445,249.336990356445,234.882675170898,249.336990356445,192717,"2020-01-31","BBYB"
249.336990356445,252.950576782227,245.723419189453,245.723419189453,192496,"2020-02-03","BBYB"
238.49626159668,254.757369995117,238.49626159668,254.757369995117,20699,"2020-02-04","BBYB"
243.916625976562,261.984527587891,243.916625976562,261.984527587891,33982,"2020-02-05","BBYB"
261.984527587891,263.791320800781,258.370941162109,263.791320800781,27784,"2020-02-06","BBYB"
261.984527587891,265.598114013672,261.984527587891,265.598114013672,15165,"2020-02-07","BBYB"
263.791320800781,267.404907226562,263.791320800781,267.404907226562,111800,"2020-02-10","BBYB"
267.404907226562,269.211669921875,267.404907226562,269.211669921875,16050,"2020-02-11","BBYB"
271.018463134766,271.018463134766,265.598114013672,265.598114013672,111579,"2020-02-12","BBYB"
265.598114013672,269.211669921875,263.791320800781,265.598114013672,5423,"2020-02-13","BBYB"
265.598114013672,265.598114013672,265.598114013672,265.598114013672,442,"2020-02-14","BBYB"
265.598114013672,265.598114013672,265.598114013672,265.598114013672,55346,"2020-02-17","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,110,"2020-02-18","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,0,"2020-02-19","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,0,"2020-02-20","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,0,"2020-02-21","BBYB"
252.950576782227,269.211669921875,252.950576782227,269.211669921875,3210,"2020-02-24","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,332,"2020-02-25","BBYB"
261.984527587891,269.211669921875,261.984527587891,269.211669921875,2213,"2020-02-26","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-02-27","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-02-28","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-03-02","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-03-03","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-03-04","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-03-05","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-03-06","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,0,"2020-03-09","BBYB"
267.404907226562,271.018463134766,243.916625976562,271.018463134766,4981,"2020-03-10","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,110,"2020-03-11","BBYB"
247.530212402344,247.530212402344,245.723419189453,245.723419189453,12397,"2020-03-12","BBYB"
245.723419189453,260.177734375,229.462310791016,260.177734375,5202,"2020-03-13","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,0,"2020-03-16","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,0,"2020-03-17","BBYB"
240.30305480957,240.30305480957,225.848724365234,225.848724365234,11069,"2020-03-18","BBYB"
225.848724365234,225.848724365234,225.848724365234,225.848724365234,1106,"2020-03-19","BBYB"
213.201202392578,225.848724365234,213.201202392578,225.848724365234,221,"2020-03-20","BBYB"
216.81477355957,216.81477355957,211.394409179688,211.394409179688,221,"2020-03-23","BBYB"
211.394409179688,211.394409179688,211.394409179688,211.394409179688,10958,"2020-03-24","BBYB"
196.940093994141,254.757369995117,196.940093994141,254.757369995117,325106,"2020-03-26","BBYB"
238.49626159668,261.984527587891,238.49626159668,254.757369995117,63316,"2020-03-27","BBYB"
238.49626159668,238.49626159668,238.49626159668,238.49626159668,12840,"2020-03-30","BBYB"
254.757369995117,254.757369995117,225.848724365234,252.950576782227,2324,"2020-03-31","BBYB"
236.689468383789,252.950576782227,236.689468383789,252.950576782227,5756,"2020-04-01","BBYB"
236.689468383789,254.757369995117,236.689468383789,236.689468383789,12397,"2020-04-02","BBYB"
254.757369995117,254.757369995117,238.49626159668,254.757369995117,10073,"2020-04-03","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,6641,"2020-04-06","BBYB"
252.950576782227,258.370941162109,252.950576782227,258.370941162109,7305,"2020-04-07","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2020-04-08","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2020-04-09","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2020-04-13","BBYB"
258.370941162109,258.370941162109,258.370941162109,258.370941162109,0,"2020-04-14","BBYB"
240.30305480957,252.950576782227,240.30305480957,252.950576782227,2324,"2020-04-15","BBYB"
263.791320800781,263.791320800781,243.916625976562,243.916625976562,11290,"2020-04-16","BBYB"
256.564147949219,269.211669921875,227.655517578125,252.950576782227,138145,"2020-04-17","BBYB"
236.689468383789,247.530212402344,236.689468383789,247.530212402344,73611,"2020-04-20","BBYB"
233.075881958008,233.075881958008,231.269104003906,231.269104003906,87558,"2020-04-21","BBYB"
218.621566772461,236.689468383789,216.81477355957,236.689468383789,410008,"2020-04-22","BBYB"
243.916625976562,247.530212402344,243.916625976562,245.723419189453,100288,"2020-04-23","BBYB"
245.723419189453,245.723419189453,234.882675170898,243.916625976562,147775,"2020-04-24","BBYB"
227.655517578125,245.723419189453,227.655517578125,245.723419189453,68630,"2020-04-27","BBYB"
252.950576782227,252.950576782227,234.882675170898,242.109832763672,210317,"2020-04-28","BBYB"
243.916625976562,243.916625976562,225.848724365234,243.916625976562,458492,"2020-04-29","BBYB"
252.950576782227,252.950576782227,227.655517578125,227.655517578125,240426,"2020-04-30","BBYB"
213.201202392578,233.075881958008,213.201202392578,215.007995605469,69072,"2020-05-04","BBYB"
213.201202392578,213.201202392578,213.201202392578,213.201202392578,17821,"2020-05-05","BBYB"
200.553665161133,211.394409179688,198.746887207031,198.746887207031,161501,"2020-05-06","BBYB"
198.746887207031,198.746887207031,198.746887207031,198.746887207031,98738,"2020-05-08","BBYB"
209.587615966797,211.394409179688,209.587615966797,211.394409179688,332,"2020-05-11","BBYB"
211.394409179688,211.394409179688,198.746887207031,198.746887207031,170800,"2020-05-12","BBYB"
198.746887207031,207.780838012695,198.746887207031,198.746887207031,95528,"2020-05-13","BBYB"
205.974044799805,205.974044799805,198.746887207031,200.553665161133,147775,"2020-05-14","BBYB"
198.746887207031,198.746887207031,198.746887207031,198.746887207031,246735,"2020-05-15","BBYB"
198.746887207031,204.167251586914,186.099349975586,204.167251586914,158734,"2020-05-18","BBYB"
198.746887207031,198.746887207031,198.746887207031,198.746887207031,144565,"2020-05-19","BBYB"
198.746887207031,198.746887207031,198.746887207031,198.746887207031,111247,"2020-05-20","BBYB"
198.746887207031,200.553665161133,198.746887207031,200.553665161133,105601,"2020-05-26","BBYB"
207.780838012695,207.780838012695,198.746887207031,198.746887207031,332,"2020-05-27","BBYB"
207.780838012695,207.780838012695,198.746887207031,204.167251586914,483620,"2020-05-28","BBYB"
198.746887207031,205.974044799805,198.746887207031,202.360458374023,510297,"2020-05-29","BBYB"
198.746887207031,204.167251586914,198.746887207031,198.746887207031,317801,"2020-06-02","BBYB"
200.553665161133,200.553665161133,200.553665161133,200.553665161133,2324,"2020-06-03","BBYB"
200.553665161133,205.974044799805,198.746887207031,200.553665161133,24131,"2020-06-04","BBYB"
198.746887207031,202.360458374023,198.746887207031,202.360458374023,201683,"2020-06-05","BBYB"
202.360458374023,202.360458374023,198.746887207031,202.360458374023,106487,"2020-06-08","BBYB"
202.360458374023,202.360458374023,202.360458374023,202.360458374023,1217,"2020-06-09","BBYB"
198.746887207031,204.167251586914,198.746887207031,202.360458374023,45052,"2020-06-10","BBYB"
198.746887207031,202.360458374023,198.746887207031,198.746887207031,258248,"2020-06-11","BBYB"
198.746887207031,202.360458374023,198.746887207031,202.360458374023,199691,"2020-06-12","BBYB"
198.746887207031,225.848724365234,198.746887207031,222.235153198242,219505,"2020-06-15","BBYB"
220.428359985352,220.428359985352,209.587615966797,220.428359985352,11290,"2020-06-16","BBYB"
220.428359985352,220.428359985352,220.428359985352,220.428359985352,0,"2020-06-17","BBYB"
216.81477355957,216.81477355957,205.974044799805,207.780838012695,135267,"2020-06-18","BBYB"
215.007995605469,224.041946411133,215.007995605469,224.041946411133,221,"2020-06-19","BBYB"
224.041946411133,247.530212402344,216.81477355957,227.655517578125,141687,"2020-06-22","BBYB"
227.655517578125,234.882675170898,227.655517578125,233.075881958008,77153,"2020-06-23","BBYB"
233.075881958008,233.075881958008,216.81477355957,220.428359985352,139695,"2020-06-24","BBYB"
220.428359985352,220.428359985352,209.587615966797,213.201202392578,35200,"2020-06-25","BBYB"
213.201202392578,234.882675170898,213.201202392578,216.81477355957,105269,"2020-06-26","BBYB"
216.81477355957,218.621566772461,216.81477355957,218.621566772461,340161,"2020-06-29","BBYB"
220.428359985352,258.370941162109,215.007995605469,215.007995605469,1297660,"2020-06-30","BBYB"
211.394409179688,249.336990356445,211.394409179688,220.428359985352,1170252,"2020-07-01","BBYB"
222.235153198242,236.689468383789,220.428359985352,231.269104003906,1001887,"2020-07-02","BBYB"
233.075881958008,252.950576782227,233.075881958008,243.916625976562,1050924,"2020-07-03","BBYB"
249.336990356445,267.404907226562,249.336990356445,256.564147949219,745631,"2020-07-06","BBYB"
256.564147949219,267.404907226562,252.950576782227,261.984527587891,855439,"2020-07-07","BBYB"
263.791320800781,263.791320800781,256.564147949219,261.984527587891,1030335,"2020-07-08","BBYB"
254.757369995117,263.791320800781,252.950576782227,254.757369995117,652981,"2020-07-09","BBYB"
261.984527587891,261.984527587891,254.757369995117,261.984527587891,578595,"2020-07-10","BBYB"
261.984527587891,263.791320800781,261.984527587891,263.791320800781,719508,"2020-07-13","BBYB"
263.791320800781,269.211669921875,261.984527587891,269.211669921875,673459,"2020-07-14","BBYB"
271.018463134766,272.825256347656,271.018463134766,272.825256347656,382778,"2020-07-15","BBYB"
272.825256347656,274.632049560547,263.791320800781,271.018463134766,119770,"2020-07-16","BBYB"
274.632049560547,274.632049560547,263.791320800781,263.791320800781,42284,"2020-07-17","BBYB"
272.825256347656,272.825256347656,272.825256347656,272.825256347656,221,"2020-07-20","BBYB"
274.632049560547,274.632049560547,267.404907226562,267.404907226562,22360,"2020-07-21","BBYB"
261.984527587891,261.984527587891,260.177734375,261.984527587891,12397,"2020-07-22","BBYB"
274.632049560547,274.632049560547,263.791320800781,272.825256347656,223047,"2020-07-23","BBYB"
272.825256347656,276.438842773438,267.404907226562,271.018463134766,273966,"2020-07-24","BBYB"
271.018463134766,271.018463134766,265.598114013672,271.018463134766,30219,"2020-07-27","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,0,"2020-07-28","BBYB"
271.018463134766,271.018463134766,271.018463134766,271.018463134766,328870,"2020-07-29","BBYB"
280.052429199219,280.052429199219,271.018463134766,271.018463134766,225925,"2020-07-30","BBYB"
272.825256347656,272.825256347656,254.757369995117,271.018463134766,19371,"2020-08-03","BBYB"
252.950576782227,271.018463134766,252.950576782227,260.177734375,256144,"2020-08-04","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,1439,"2020-08-05","BBYB"
260.177734375,260.177734375,260.177734375,260.177734375,3874,"2020-08-06","BBYB"
261.984527587891,261.984527587891,261.984527587891,261.984527587891,1328,"2020-08-07","BBYB"
254.757369995117,261.984527587891,249.336990356445,261.984527587891,1217,"2020-08-10","BBYB"
269.211669921875,269.211669921875,269.211669921875,269.211669921875,553,"2020-08-11","BBYB"
267.404907226562,269.211669921875,252.950576782227,265.598114013672,17268,"2020-08-12","BBYB"
265.598114013672,265.598114013672,265.598114013672,265.598114013672,0,"2020-08-13","BBYB"
265.598114013672,265.598114013672,252.950576782227,252.950576782227,11069,"2020-08-14","BBYB"
263.791320800781,263.791320800781,263.791320800781,263.791320800781,110,"2020-08-18","BBYB"
263.791320800781,263.791320800781,263.791320800781,263.791320800781,996,"2020-08-19","BBYB"
263.791320800781,263.791320800781,263.791320800781,263.791320800781,5534,"2020-08-24","BBYB"
252.950576782227,269.211669921875,247.530212402344,247.530212402344,37525,"2020-08-25","BBYB"
247.530212402344,252.950576782227,247.530212402344,247.530212402344,202901,"2020-08-26","BBYB"
249.336990356445,249.336990356445,249.336990356445,249.336990356445,153421,"2020-08-27","BBYB"
249.336990356445,249.336990356445,245.723419189453,247.530212402344,144455,"2020-08-28","BBYB"
247.530212402344,249.336990356445,247.530212402344,249.336990356445,87558,"2020-08-31","BBYB"
238.49626159668,247.530212402344,238.49626159668,247.530212402344,442,"2020-09-01","BBYB"
247.530212402344,247.530212402344,243.916625976562,243.916625976562,60438,"2020-09-02","BBYB"
236.689468383789,245.723419189453,236.689468383789,245.723419189453,664,"2020-09-03","BBYB"
245.723419189453,245.723419189453,245.723419189453,245.723419189453,0,"2020-09-04","BBYB"
247.530212402344,247.530212402344,245.723419189453,245.723419189453,3763,"2020-09-07","BBYB"
243.916625976562,243.916625976562,243.916625976562,243.916625976562,110,"2020-09-08","BBYB"
234.882675170898,240.30305480957,234.882675170898,240.30305480957,3652,"2020-09-09","BBYB"
240.30305480957,243.916625976562,240.30305480957,243.916625976562,9298,"2020-09-10","BBYB"
243.916625976562,243.916625976562,243.916625976562,243.916625976562,0,"2020-09-11","BBYB"
243.916625976562,243.916625976562,242.109832763672,242.109832763672,2103,"2020-09-14","BBYB"
242.109832763672,243.916625976562,240.30305480957,243.916625976562,6641,"2020-09-15","BBYB"
243.916625976562,243.916625976562,242.109832763672,242.109832763672,4759,"2020-09-16","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,1881,"2020-09-17","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,110,"2020-09-18","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,1771,"2020-09-21","BBYB"
242.109832763672,242.109832763672,227.655517578125,227.655517578125,3320,"2020-09-22","BBYB"
229.462310791016,242.109832763672,229.462310791016,242.109832763672,1217,"2020-09-23","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,0,"2020-09-24","BBYB"
242.109832763672,242.109832763672,242.109832763672,242.109832763672,221,"2020-09-25","BBYB"
242.109832763672,258.370941162109,242.109832763672,247.530212402344,629071,"2020-09-28","BBYB"
234.882675170898,256.564147949219,234.882675170898,243.916625976562,876471,"2020-09-29","BBYB"
243.916625976562,245.723419189453,243.916625976562,243.916625976562,682647,"2020-09-30","BBYB"
245.723419189453,245.723419189453,242.109832763672,242.109832763672,621655,"2020-10-01","BBYB"
243.916625976562,243.916625976562,242.109832763672,242.109832763672,442,"2020-10-02","BBYB"
243.916625976562,243.916625976562,243.916625976562,243.916625976562,55346,"2020-10-05","BBYB"
243.916625976562,243.916625976562,243.916625976562,243.916625976562,609478,"2020-10-06","BBYB"
243.916625976562,245.723419189453,243.916625976562,243.916625976562,611360,"2020-10-07","BBYB"
243.916625976562,247.530212402344,243.916625976562,243.916625976562,749284,"2020-10-08","BBYB"
243.916625976562,247.530212402344,242.109832763672,247.530212402344,614127,"2020-10-09","BBYB"
243.916625976562,245.723419189453,242.109832763672,245.723419189453,618002,"2020-10-12","BBYB"
243.916625976562,243.916625976562,243.916625976562,243.916625976562,612135,"2020-10-13","BBYB"
258.370941162109,258.370941162109,243.916625976562,252.950576782227,36971,"2020-10-14","BBYB"
261.984527587891,316.188232421875,261.984527587891,316.188232421875,1692725,"2020-10-15","BBYB"
334.256134033203,390.2666015625,316.188232421875,361.357971191406,1524028,"2020-10-16","BBYB"
361.357971191406,361.357971191406,336.062896728516,343.290069580078,144565,"2020-10-19","BBYB"
343.290069580078,343.290069580078,319.801788330078,319.801788330078,90879,"2020-10-20","BBYB"
319.801788330078,319.801788330078,298.120330810547,298.120330810547,47708,"2020-10-21","BBYB"
298.120330810547,316.188232421875,298.120330810547,314.381439208984,11733,"2020-10-22","BBYB"
314.381439208984,325.22216796875,299.927124023438,323.415374755859,20146,"2020-10-23","BBYB"
323.415374755859,361.357971191406,303.540679931641,352.324005126953,60106,"2020-10-26","BBYB"
352.324005126953,352.324005126953,328.835754394531,330.642547607422,21031,"2020-10-27","BBYB"
330.642547607422,330.642547607422,314.381439208984,328.835754394531,36528,"2020-11-02","BBYB"
328.835754394531,328.835754394531,316.188232421875,323.415374755859,35200,"2020-11-03","BBYB"
314.381439208984,321.608581542969,307.154266357422,316.188232421875,31769,"2020-11-04","BBYB"
316.188232421875,316.188232421875,294.506744384766,299.927124023438,83573,"2020-11-05","BBYB"
298.120330810547,298.120330810547,290.893157958984,292.699951171875,26787,"2020-11-06","BBYB"
292.699951171875,292.699951171875,281.859222412109,292.699951171875,10515,"2020-11-09","BBYB"
289.086364746094,289.086364746094,285.472808837891,285.472808837891,12286,"2020-11-10","BBYB"
285.472808837891,316.188232421875,285.472808837891,292.699951171875,45384,"2020-11-11","BBYB"
292.699951171875,292.699951171875,289.086364746094,290.893157958984,10294,"2020-11-12","BBYB"
290.893157958984,290.893157958984,290.893157958984,290.893157958984,885,"2020-11-13","BBYB"
289.086364746094,289.086364746094,281.859222412109,283.666015625,3210,"2020-11-16","BBYB"
272.825256347656,287.279571533203,272.825256347656,287.279571533203,47487,"2020-11-17","BBYB"
274.632049560547,290.893157958984,274.632049560547,287.279571533203,9187,"2020-11-18","BBYB"
287.279571533203,289.086364746094,287.279571533203,287.279571533203,129511,"2020-11-19","BBYB"
276.438842773438,285.472808837891,276.438842773438,285.472808837891,14832,"2020-11-20","BBYB"
285.472808837891,289.086364746094,285.472808837891,287.279571533203,67633,"2020-11-23","BBYB"
285.472808837891,285.472808837891,278.245635986328,278.245635986328,11180,"2020-11-24","BBYB"
278.245635986328,280.052429199219,278.245635986328,278.245635986328,64755,"2020-11-25","BBYB"
278.245635986328,281.859222412109,276.438842773438,281.859222412109,31436,"2020-11-26","BBYB"
283.666015625,287.279571533203,276.438842773438,276.438842773438,27673,"2020-11-27","BBYB"
278.245635986328,278.245635986328,276.438842773438,276.438842773438,34093,"2020-11-30","BBYB"
276.438842773438,280.052429199219,274.632049560547,280.052429199219,5756,"2020-12-01","BBYB"
280.052429199219,281.859222412109,278.245635986328,280.052429199219,885,"2020-12-02","BBYB"
281.859222412109,283.666015625,276.438842773438,276.438842773438,15054,"2020-12-03","BBYB"
276.438842773438,276.438842773438,274.632049560547,274.632049560547,13172,"2020-12-04","BBYB"
276.438842773438,343.290069580078,276.438842773438,343.290069580078,623204,"2020-12-07","BBYB"
368.585113525391,428.209197998047,368.585113525391,386.653015136719,1282495,"2020-12-08","BBYB"
386.653015136719,388.459808349609,361.357971191406,361.357971191406,302857,"2020-12-10","BBYB"
361.357971191406,361.357971191406,336.062896728516,336.062896728516,100177,"2020-12-11","BBYB"
336.062896728516,336.062896728516,312.574645996094,312.574645996094,67523,"2020-12-14","BBYB"
312.574645996094,314.381439208984,290.893157958984,290.893157958984,429933,"2020-12-15","BBYB"
290.893157958984,301.733917236328,271.018463134766,276.438842773438,1363966,"2020-12-16","BBYB"
276.438842773438,290.893157958984,267.404907226562,269.211669921875,1956508,"2020-12-17","BBYB"
271.018463134766,278.245635986328,267.404907226562,271.018463134766,1256925,"2020-12-18","BBYB"
272.825256347656,274.632049560547,265.598114013672,271.018463134766,867173,"2020-12-21","BBYB"
271.018463134766,272.825256347656,267.404907226562,269.211669921875,561327,"2020-12-22","BBYB"
269.211669921875,271.018463134766,269.211669921875,271.018463134766,66194,"2020-12-23","BBYB"
285.472808837891,285.472808837891,267.404907226562,267.404907226562,454064,"2020-12-28","BBYB"
267.404907226562,271.018463134766,265.598114013672,265.598114013672,361525,"2020-12-29","BBYB"
261.984527587891,271.018463134766,254.757369995117,269.211669921875,613685,"2020-12-30","BBYB"
269.211669921875,271.018463134766,261.984527587891,267.404907226562,594313,"2021-01-04","BBYB"
269.211669921875,271.018463134766,267.404907226562,269.211669921875,488712,"2021-01-05","BBYB"
269.211669921875,271.018463134766,261.984527587891,269.211669921875,86783,"2021-01-06","BBYB"
271.018463134766,336.062896728516,269.211669921875,336.062896728516,14331605,"2021-01-07","BBYB"
354.130798339844,419.175231933594,354.130798339844,388.459808349609,12851411,"2021-01-08","BBYB"
390.2666015625,392.073394775391,361.357971191406,361.357971191406,2043403,"2021-01-11","BBYB"
352.324005126953,352.324005126953,336.062896728516,336.062896728516,871711,"2021-01-12","BBYB"
312.574645996094,355.937591552734,312.574645996094,330.642547607422,3447772,"2021-01-13","BBYB"
330.642547607422,343.290069580078,310.767852783203,327.028961181641,2695609,"2021-01-14","BBYB"
336.062896728516,336.062896728516,321.608581542969,323.415374755859,472550,"2021-01-15","BBYB"
323.415374755859,401.107330322266,312.574645996094,317.995025634766,7651470,"2021-01-18","BBYB"
317.995025634766,377.619079589844,316.188232421875,319.801788330078,6265698,"2021-01-19","BBYB"
319.801788330078,345.096862792969,319.801788330078,321.608581542969,3201589,"2021-01-20","BBYB"
321.608581542969,334.256134033203,319.801788330078,321.608581542969,2502338,"2021-01-21","BBYB"
321.608581542969,330.642547607422,316.188232421875,319.801788330078,1129074,"2021-01-22","BBYB"
319.801788330078,332.449340820312,305.347473144531,327.028961181641,2264126,"2021-01-25","BBYB"
327.028961181641,336.062896728516,317.995025634766,330.642547607422,3140929,"2021-01-26","BBYB"
334.256134033203,336.062896728516,316.188232421875,319.801788330078,2318698,"2021-01-27","BBYB"
319.801788330078,334.256134033203,299.927124023438,303.540679931641,1708887,"2021-01-28","BBYB"
301.733917236328,327.028961181641,289.086364746094,294.506744384766,1193387,"2021-01-29","BBYB"
296.313537597656,316.188232421875,289.086364746094,307.154266357422,306067,"2021-02-01","BBYB"
308.961059570312,319.801788330078,294.506744384766,296.313537597656,576492,"2021-02-02","BBYB"
296.313537597656,319.801788330078,289.086364746094,299.927124023438,1442115,"2021-02-03","BBYB"
305.347473144531,317.995025634766,289.086364746094,292.699951171875,1771429,"2021-02-04","BBYB"
294.506744384766,301.733917236328,290.893157958984,298.120330810547,973660,"2021-02-05","BBYB"
308.961059570312,372.198699951172,308.961059570312,372.198699951172,7052065,"2021-02-08","BBYB"
397.493774414062,451.697448730469,346.903656005859,374.005493164062,11999181,"2021-02-09","BBYB"
377.619079589844,383.039459228516,363.164764404297,370.391906738281,1899501,"2021-02-10","BBYB"
370.391906738281,377.619079589844,361.357971191406,370.391906738281,882006,"2021-02-11","BBYB"
370.391906738281,379.425872802734,359.551177978516,364.971557617188,860088,"2021-02-15","BBYB"
370.391906738281,375.812286376953,357.744384765625,375.812286376953,890640,"2021-02-16","BBYB"
375.812286376953,469.765350341797,361.357971191406,469.765350341797,12436200,"2021-02-17","BBYB"
487.833251953125,578.172729492188,437.243133544922,448.083892822266,25480882,"2021-02-18","BBYB"
448.083892822266,448.083892822266,417.368438720703,422.788818359375,7938942,"2021-02-19","BBYB"
422.788818359375,510.418121337891,422.788818359375,474.282318115234,13039590,"2021-02-22","BBYB"
483.316284179688,591.723693847656,474.282318115234,591.723693847656,47930643,"2021-02-23","BBYB"
682.063171386719,736.266845703125,632.37646484375,731.749877929688,91481143,"2021-02-24","BBYB"
731.749877929688,731.749877929688,731.749877929688,731.749877929688,0,"2021-02-25","BBYB"
731.749877929688,912.428894042969,682.063171386719,754.334777832031,146417693,"2021-02-26","BBYB"
767.885681152344,858.225158691406,749.817810058594,767.885681152344,93550448,"2021-03-01","BBYB"
772.402648925781,804.021484375,718.198974609375,727.23291015625,132128925,"2021-03-02","BBYB"
727.23291015625,822.08935546875,727.23291015625,736.266845703125,167135432,"2021-03-03","BBYB"
740.783813476562,785.953552246094,686.580139160156,700.131042480469,64101865,"2021-03-04","BBYB"
704.648010253906,713.682006835938,654.961303710938,654.961303710938,41881240,"2021-03-05","BBYB"
614.308532714844,700.131042480469,609.791564941406,614.308532714844,47376622,"2021-03-08","BBYB"
614.308532714844,691.097106933594,582.689697265625,614.308532714844,95860069,"2021-03-09","BBYB"
627.859497070312,650.4443359375,591.723693847656,596.240661621094,39144785,"2021-03-10","BBYB"
605.274597167969,609.791564941406,560.104858398438,569.138793945312,39175668,"2021-03-12","BBYB"
578.172729492188,578.172729492188,533.002990722656,542.036926269531,22286155,"2021-03-15","BBYB"
542.036926269531,542.036926269531,505.901153564453,505.901153564453,26336876,"2021-03-16","BBYB"
474.282318115234,600.757629394531,474.282318115234,551.070922851562,159117122,"2021-03-17","BBYB"
560.104858398438,560.104858398438,514.935119628906,514.935119628906,34019562,"2021-03-18","BBYB"
505.901153564453,510.418121337891,483.316284179688,487.833251953125,14710288,"2021-03-19","BBYB"
487.833251953125,533.002990722656,474.282318115234,501.384185791016,22239775,"2021-03-22","BBYB"
501.384185791016,519.452087402344,474.282318115234,483.316284179688,25500918,"2021-03-23","BBYB"
487.833251953125,514.935119628906,460.731414794922,469.765350341797,18959482,"2021-03-24","BBYB"
456.214447021484,474.282318115234,440.856719970703,444.470306396484,14771612,"2021-03-25","BBYB"
444.470306396484,469.765350341797,442.663513183594,446.277099609375,7593024,"2021-03-26","BBYB"
448.083892822266,474.282318115234,446.277099609375,449.890655517578,7062027,"2021-03-29","BBYB"
449.890655517578,523.969055175781,446.277099609375,465.248382568359,71654819,"2021-03-30","BBYB"
469.765350341797,474.282318115234,433.629547119141,446.277099609375,20449196,"2021-03-31","BBYB"
446.277099609375,460.731414794922,439.049926757812,448.083892822266,20666709,"2021-04-01","BBYB"
448.083892822266,456.214447021484,439.049926757812,440.856719970703,5240011,"2021-04-05","BBYB"
440.856719970703,444.470306396484,431.822784423828,435.436340332031,7389459,"2021-04-06","BBYB"
435.436340332031,465.248382568359,430.015991210938,449.890655517578,34819544,"2021-04-07","BBYB"
456.214447021484,487.833251953125,449.890655517578,474.282318115234,29135652,"2021-04-08","BBYB"
478.79931640625,533.002990722656,456.214447021484,460.731414794922,47523402,"2021-04-09","BBYB"
460.731414794922,474.282318115234,440.856719970703,449.890655517578,11407746,"2021-04-12","BBYB"
449.890655517578,460.731414794922,435.436340332031,439.049926757812,9579642,"2021-04-13","BBYB"
439.049926757812,465.248382568359,437.243133544922,456.214447021484,12012907,"2021-04-14","BBYB"
460.731414794922,465.248382568359,444.470306396484,448.083892822266,6686444,"2021-04-15","BBYB"
448.083892822266,456.214447021484,446.277099609375,449.890655517578,4727500,"2021-04-16","BBYB"
449.890655517578,451.697448730469,431.822784423828,439.049926757812,10313208,"2021-04-19","BBYB"
440.856719970703,451.697448730469,435.436340332031,439.049926757812,11177946,"2021-04-20","BBYB"
440.856719970703,446.277099609375,439.049926757812,440.856719970703,8513331,"2021-04-21","BBYB"
440.856719970703,449.890655517578,435.436340332031,439.049926757812,7179805,"2021-04-22","BBYB"
439.049926757812,440.856719970703,433.629547119141,435.436340332031,5463612,"2021-04-23","BBYB"
435.436340332031,437.243133544922,428.209197998047,431.822784423828,7091915,"2021-04-26","BBYB"
431.822784423828,433.629547119141,424.595611572266,426.402404785156,4718866,"2021-04-27","BBYB"
426.402404785156,431.822784423828,422.788818359375,424.595611572266,4883578,"2021-04-28","BBYB"
426.402404785156,446.277099609375,424.595611572266,428.209197998047,17390069,"2021-04-29","BBYB"
430.015991210938,433.629547119141,424.595611572266,424.595611572266,3870953,"2021-04-30","BBYB"
424.595611572266,430.015991210938,406.527709960938,415.561676025391,8695754,"2021-05-03","BBYB"
417.368438720703,426.402404785156,408.334503173828,417.368438720703,9620045,"2021-05-04","BBYB"
415.561676025391,422.788818359375,413.7548828125,419.175231933594,3639050,"2021-05-05","BBYB"
419.175231933594,420.982025146484,411.948089599609,413.7548828125,3405708,"2021-05-06","BBYB"
413.7548828125,417.368438720703,404.720916748047,406.527709960938,10989324,"2021-05-07","BBYB"
411.948089599609,411.948089599609,399.300567626953,406.527709960938,7860239,"2021-05-10","BBYB"
406.527709960938,408.334503173828,402.914123535156,404.720916748047,7485984,"2021-05-11","BBYB"
404.720916748047,406.527709960938,397.493774414062,401.107330322266,4516740,"2021-05-17","BBYB"
401.107330322266,404.720916748047,397.493774414062,404.720916748047,2962823,"2021-05-18","BBYB"
404.720916748047,413.7548828125,397.493774414062,402.914123535156,6274443,"2021-05-19","BBYB"
402.914123535156,406.527709960938,399.300567626953,401.107330322266,5264032,"2021-05-20","BBYB"
402.914123535156,419.175231933594,397.493774414062,404.720916748047,19376243,"2021-05-21","BBYB"
406.527709960938,411.948089599609,397.493774414062,404.720916748047,14916289,"2021-05-24","BBYB"
404.720916748047,404.720916748047,397.493774414062,401.107330322266,6432070,"2021-05-25","BBYB"
401.107330322266,402.914123535156,397.493774414062,401.107330322266,8646827,"2021-05-27","BBYB"
401.107330322266,413.7548828125,397.493774414062,410.141296386719,17150085,"2021-05-28","BBYB"
415.561676025391,424.595611572266,411.948089599609,424.595611572266,33142316,"2021-05-31","BBYB"
431.822784423828,444.470306396484,424.595611572266,424.595611572266,38325210,"2021-06-02","BBYB"
426.402404785156,428.209197998047,399.300567626953,402.914123535156,23240113,"2021-06-03","BBYB"
411.948089599609,411.948089599609,397.493774414062,399.300567626953,10837563,"2021-06-04","BBYB"
401.107330322266,402.914123535156,381.232666015625,384.846221923828,17210634,"2021-06-07","BBYB"
384.846221923828,386.653015136719,372.198699951172,379.425872802734,11611643,"2021-06-08","BBYB"
379.425872802734,388.459808349609,375.812286376953,383.039459228516,7040885,"2021-06-09","BBYB"
395.904205322266,476.205535888672,384.699371337891,476.205535888672,104516977,"2021-06-10","BBYB"
494.880249023438,583.585205078125,444.45849609375,444.45849609375,282247020,"2021-06-11","BBYB"
440.723541259766,485.542907714844,425.783782958984,427.651245117188,59039471,"2021-06-14","BBYB"
422.048828125,433.253662109375,399.63916015625,407.109039306641,21165075,"2021-06-15","BBYB"
405.241577148438,438.856079101562,390.301788330078,422.048828125,39344082,"2021-06-16","BBYB"
423.916290283203,431.386199951172,403.374084472656,410.843994140625,20189960,"2021-06-17","BBYB"
410.843994140625,416.446411132812,392.169250488281,395.904205322266,10703342,"2021-06-18","BBYB"
388.434326171875,414.578948974609,382.831909179688,394.036743164062,23328855,"2021-06-21","BBYB"
394.036743164062,403.374084472656,394.036743164062,394.036743164062,17346973,"2021-06-22","BBYB"
392.169250488281,412.711456298828,390.301788330078,394.036743164062,30478411,"2021-06-23","BBYB"
395.904205322266,397.771667480469,367.892120361328,367.892120361328,55446808,"2021-06-24","BBYB"
347.349914550781,367.892120361328,343.614959716797,358.554748535156,57985426,"2021-06-25","BBYB"
364.157165527344,422.048828125,360.422241210938,390.301788330078,102904316,"2021-06-28","BBYB"
394.036743164062,394.036743164062,367.892120361328,371.627075195312,22487611,"2021-06-29","BBYB"
371.627075195312,397.771667480469,369.759582519531,382.831909179688,39020972,"2021-06-30","BBYB"
382.831909179688,390.301788330078,369.759582519531,369.759582519531,18027465,"2021-07-01","BBYB"
369.759582519531,377.2294921875,367.892120361328,369.759582519531,7927184,"2021-07-02","BBYB"
380.964416503906,386.566833496094,364.157165527344,377.2294921875,40087547,"2021-07-05","BBYB"
380.964416503906,395.904205322266,380.964416503906,394.036743164062,31902474,"2021-07-06","BBYB"
397.771667480469,490.211578369141,394.036743164062,446.325958251953,342484046,"2021-07-07","BBYB"
451.928375244141,541.567077636719,429.518707275391,518.223693847656,329011185,"2021-07-08","BBYB"
508.886291503906,574.247863769531,485.542907714844,546.235778808594,289644826,"2021-07-09","BBYB"
555.573120117188,625.603332519531,527.56103515625,583.585205078125,205971527,"2021-07-12","BBYB"
588.25390625,606.928649902344,546.235778808594,550.904418945312,184094580,"2021-07-13","BBYB"
536.898376464844,574.247863769531,513.554992675781,522.892333984375,127365397,"2021-07-14","BBYB"
527.56103515625,592.922546386719,494.880249023438,578.91650390625,249174408,"2021-07-15","BBYB"
578.91650390625,644.278076171875,574.247863769531,592.922546386719,277290696,"2021-07-16","BBYB"
597.591247558594,620.934692382812,574.247863769531,592.922546386719,146289476,"2021-07-19","BBYB"
597.591247558594,616.265991210938,574.247863769531,574.247863769531,85948994,"2021-07-21","BBYB"
578.91650390625,592.922546386719,550.904418945312,560.241821289062,92115403,"2021-07-22","BBYB"
564.910461425781,569.579162597656,522.892333984375,536.898376464844,159457433,"2021-07-23","BBYB"
536.898376464844,550.904418945312,499.548950195312,499.548950195312,115899740,"2021-07-26","BBYB"
504.217620849609,555.573120117188,494.880249023438,499.548950195312,203556391,"2021-07-27","BBYB"
499.548950195312,532.229736328125,499.548950195312,508.886291503906,97192961,"2021-07-28","BBYB"
527.56103515625,630.272033691406,518.223693847656,630.272033691406,527111860,"2021-07-29","BBYB"
648.94677734375,784.338500976562,644.278076171875,784.338500976562,690984459,"2021-07-30","BBYB"
812.3505859375,901.055541992188,732.983032226562,756.326416015625,502022765,"2021-08-02","BBYB"
760.9951171875,938.405029296875,756.326416015625,905.724243164062,630180570,"2021-08-03","BBYB"
915.061584472656,1129.82092285156,915.061584472656,1129.82092285156,487287985,"2021-08-04","BBYB"
1153.16442871094,1409.94189453125,1153.16442871094,1409.94189453125,367375762,"2021-08-05","BBYB"
1479.97204589844,1760.09301757812,1400.6044921875,1493.97814941406,659733131,"2021-08-06","BBYB"
1493.97814941406,1834.79187011719,1391.26708984375,1470.634765625,615975276,"2021-08-09","BBYB"
1493.97814941406,1601.35778808594,1367.92370605469,1367.92370605469,314489098,"2021-08-10","BBYB"
1367.92370605469,1531.32763671875,1274.55004882812,1503.31555175781,356657854,"2021-08-12","BBYB"
1517.32153320312,1615.36389160156,1484.64074707031,1531.32763671875,330100357,"2021-08-13","BBYB"
1540.66491699219,1559.33972167969,1428.61657714844,1428.61657714844,167311470,"2021-08-16","BBYB"
1414.61059570312,1414.61059570312,1330.57434082031,1330.57434082031,179826245,"2021-08-18","BBYB"
1260.54406738281,1297.8935546875,1241.86938476562,1241.86938476562,109859170,"2021-08-19","BBYB"
1167.17041015625,1363.25500488281,1157.8330078125,1255.87536621094,446538580,"2021-08-20","BBYB"
1269.88146972656,1568.67700195312,1269.88146972656,1568.67700195312,389295654,"2021-08-23","BBYB"
1680.72546386719,1834.79187011719,1610.69519042969,1708.73754882812,562119173,"2021-08-24","BBYB"
1708.73754882812,1708.73754882812,1708.73754882812,1708.73754882812,0,"2021-08-25","BBYB"
1727.41223144531,1792.77380371094,1592.0205078125,1592.0205078125,287415717,"2021-08-26","BBYB"
1592.0205078125,1610.69519042969,1484.64074707031,1484.64074707031,264035348,"2021-08-27","BBYB"
1484.64074707031,1568.67700195312,1447.29138183594,1521.990234375,145114090,"2021-08-30","BBYB"
1507.98413085938,1512.65283203125,1419.279296875,1419.279296875,209343678,"2021-08-31","BBYB"
1419.279296875,1573.345703125,1358.58642578125,1475.30346679688,303782435,"2021-09-01","BBYB"
1489.30944824219,1517.32153320312,1447.29138183594,1461.29736328125,105216853,"2021-09-02","BBYB"
1475.30346679688,1479.97204589844,1363.25500488281,1363.25500488281,186846213,"2021-09-03","BBYB"
1363.25500488281,1414.61059570312,1297.8935546875,1344.58032226562,113328779,"2021-09-06","BBYB"
1353.91772460938,1395.93579101562,1335.24291992188,1349.2490234375,66204449,"2021-09-07","BBYB"
1349.2490234375,1363.25500488281,1269.88146972656,1283.88745117188,75560195,"2021-09-08","BBYB"
1283.88745117188,1330.57434082031,1195.18249511719,1237.20068359375,126369827,"2021-09-09","BBYB"
1251.20666503906,1391.26708984375,1223.19458007812,1386.59851074219,231199205,"2021-09-10","BBYB"
1386.59851074219,1484.64074707031,1339.91162109375,1461.29736328125,265834250,"2021-09-13","BBYB"
1465.96606445312,1531.32763671875,1405.27319335938,1405.27319335938,177285699,"2021-09-14","BBYB"
1400.6044921875,1437.95397949219,1339.91162109375,1358.58642578125,88604990,"2021-09-15","BBYB"
1372.59240722656,1419.279296875,1353.91772460938,1386.59851074219,65999251,"2021-09-16","BBYB"
1391.26708984375,1465.96606445312,1377.26110839844,1465.96606445312,101871262,"2021-09-17","BBYB"
1470.634765625,1475.30346679688,1391.26708984375,1419.279296875,124200906,"2021-09-20","BBYB"
1400.6044921875,1419.279296875,1325.90563964844,1400.6044921875,79327639,"2021-09-21","BBYB"
1405.27319335938,1437.95397949219,1391.26708984375,1400.6044921875,63281354,"2021-09-22","BBYB"
1419.279296875,1419.279296875,1353.91772460938,1363.25500488281,40670795,"2021-09-23","BBYB"
1358.58642578125,1395.93579101562,1339.91162109375,1367.92370605469,41780637,"2021-09-24","BBYB"
1372.59240722656,1391.26708984375,1339.91162109375,1363.25500488281,36572958,"2021-09-27","BBYB"
1363.25500488281,1372.59240722656,1269.88146972656,1274.55004882812,86904296,"2021-09-28","BBYB"
1241.86938476562,1367.92370605469,1218.52587890625,1353.91772460938,108817763,"2021-09-29","BBYB"
1349.2490234375,1358.58642578125,1283.88745117188,1288.55615234375,41473056,"2021-09-30","BBYB"
1288.55615234375,1330.57434082031,1269.88146972656,1307.23083496094,27590229,"2021-10-01","BBYB"
1325.90563964844,1339.91162109375,1274.55004882812,1283.88745117188,32297232,"2021-10-04","BBYB"
1283.88745117188,1307.23083496094,1265.21276855469,1293.22485351562,24701726,"2021-10-05","BBYB"
1297.8935546875,1405.27319335938,1279.21875,1400.6044921875,145339743,"2021-10-06","BBYB"
1400.6044921875,1423.94787597656,1344.58032226562,1353.91772460938,56197127,"2021-10-07","BBYB"
1353.91772460938,1381.92980957031,1302.56213378906,1335.24291992188,38301283,"2021-10-08","BBYB"
1367.92370605469,1395.93579101562,1241.86938476562,1241.86938476562,102044866,"2021-10-11","BBYB"
1237.20068359375,1279.21875,1157.8330078125,1162.50170898438,100397399,"2021-10-12","BBYB"
1167.17041015625,1199.85119628906,1083.13415527344,1083.13415527344,146052042,"2021-10-13","BBYB"
1069.12805175781,1176.5078125,1008.43524169922,1157.8330078125,145552972,"2021-10-14","BBYB"
1167.17041015625,1190.51379394531,1129.82092285156,1143.82702636719,38619145,"2021-10-15","BBYB"
1143.82702636719,1265.21276855469,1139.15832519531,1265.21276855469,105047426,"2021-10-18","BBYB"
1283.88745117188,1283.88745117188,1213.85729980469,1237.20068359375,33079894,"2021-10-19","BBYB"
1246.53796386719,1321.23693847656,1227.86328125,1279.21875,109555551,"2021-10-21","BBYB"
1279.21875,1325.90563964844,1265.21276855469,1311.89953613281,63045420,"2021-10-22","BBYB"
1321.23693847656,1400.6044921875,1293.22485351562,1391.26708984375,142367062,"2021-10-25","BBYB"
1400.6044921875,1456.62866210938,1316.56823730469,1381.92980957031,167433667,"2021-10-26","BBYB"
1372.59240722656,1377.26110839844,1293.22485351562,1297.8935546875,105700394,"2021-10-27","BBYB"
1297.8935546875,1363.25500488281,1279.21875,1316.56823730469,47587416,"2021-10-28","BBYB"
1321.23693847656,1344.58032226562,1297.8935546875,1316.56823730469,34796439,"2021-10-29","BBYB"
1321.23693847656,1405.27319335938,1321.23693847656,1344.58032226562,96356215,"2021-11-01","BBYB"
1349.2490234375,1363.25500488281,1293.22485351562,1302.56213378906,36229927,"2021-11-02","BBYB"
1302.56213378906,1330.57434082031,1293.22485351562,1311.89953613281,18167012,"2021-11-03","BBYB"
1335.24291992188,1381.92980957031,1316.56823730469,1381.92980957031,47275336,"2021-11-04","BBYB"
1419.279296875,1419.279296875,1344.58032226562,1358.58642578125,62198500,"2021-11-05","BBYB"
1367.92370605469,1512.65283203125,1353.91772460938,1456.62866210938,264707593,"2021-11-08","BBYB"
1470.634765625,1484.64074707031,1377.26110839844,1409.94189453125,98293164,"2021-11-09","BBYB"
1409.94189453125,1437.95397949219,1377.26110839844,1395.93579101562,50458569,"2021-11-10","BBYB"
1391.26708984375,1437.95397949219,1372.59240722656,1423.94787597656,50009941,"2021-11-11","BBYB"
1419.279296875,1479.97204589844,1414.61059570312,1433.28527832031,97191354,"2021-11-12","BBYB"
1433.28527832031,1783.43640136719,1433.28527832031,1732.08093261719,482522292,"2021-11-15","BBYB"
1736.74963378906,1942.17163085938,1690.06274414062,1923.49682617188,392533506,"2021-11-16","BBYB"
1923.49682617188,2026.20788574219,1886.1474609375,1904.82214355469,201257134,"2021-11-17","BBYB"
1904.82214355469,2138.25610351562,1867.47265625,2091.5693359375,238855542,"2021-11-18","BBYB"
2110.244140625,2222.29248046875,1988.8583984375,2035.54516601562,161070843,"2021-11-19","BBYB"
2044.88256835938,2119.58154296875,1988.8583984375,2007.53308105469,77827001,"2021-11-22","BBYB"
2007.53308105469,2026.20788574219,1867.47265625,1970.18371582031,125469144,"2021-11-23","BBYB"
1979.52099609375,2044.88256835938,1932.83422851562,1970.18371582031,82806566,"2021-11-24","BBYB"
1970.18371582031,2110.244140625,1970.18371582031,2072.89477539062,87389230,"2021-11-25","BBYB"
2044.88256835938,2082.23193359375,1942.17163085938,2026.20788574219,68654177,"2021-11-26","BBYB"
1867.47265625,2278.31665039062,1867.47265625,2194.28051757812,216150417,"2021-11-29","BBYB"
2194.28051757812,2343.67822265625,2100.90673828125,2128.9189453125,117205141,"2021-11-30","BBYB"
2156.93090820312,2222.29248046875,2082.23193359375,2156.93090820312,46951583,"2021-12-01","BBYB"
2100.90673828125,2166.26831054688,2007.53308105469,2007.53308105469,97978086,"2021-12-02","BBYB"
2026.20788574219,2054.21997070312,1932.83422851562,2054.21997070312,94790891,"2021-12-03","BBYB"
2063.55737304688,2567.77490234375,1988.8583984375,2567.77490234375,287486293,"2021-12-06","BBYB"
2521.08813476562,2670.48583984375,2465.06396484375,2521.08813476562,212089635,"2021-12-07","BBYB"
2549.10009765625,2651.81127929688,2353.015625,2418.37719726562,182621038,"2021-12-08","BBYB"
2409.03979492188,2549.10009765625,2399.70239257812,2446.38916015625,82618718,"2021-12-09","BBYB"
2437.0517578125,2539.76293945312,2409.03979492188,2418.37719726562,82120183,"2021-12-10","BBYB"
2427.71459960938,2502.41333007812,2399.70239257812,2418.37719726562,43308478,"2021-12-13","BBYB"
2399.70239257812,2474.4013671875,2250.3046875,2455.7265625,90069215,"2021-12-14","BBYB"
2455.7265625,2530.42553710938,2409.03979492188,2427.71459960938,90599344,"2021-12-15","BBYB"
2455.7265625,2474.4013671875,2381.02758789062,2427.71459960938,53626701,"2021-12-16","BBYB"
2427.71459960938,2521.08813476562,2409.03979492188,2521.08813476562,66428173,"2021-12-17","BBYB"
2493.07592773438,2707.83544921875,2446.38916015625,2455.7265625,215873144,"2021-12-20","BBYB"
2474.4013671875,2521.08813476562,2353.015625,2455.7265625,89622730,"2021-12-21","BBYB"
2455.7265625,2614.46166992188,2455.7265625,2605.12426757812,99862237,"2021-12-22","BBYB"
2605.12426757812,2698.498046875,2549.10009765625,2549.10009765625,76094500,"2021-12-23","BBYB"
2577.1123046875,2633.13647460938,2530.42553710938,2614.46166992188,69134826,"2021-12-24","BBYB"
2614.46166992188,2661.14868164062,2539.76293945312,2539.76293945312,57987889,"2021-12-27","BBYB"
2567.77490234375,2586.44970703125,2493.07592773438,2558.4375,52908618,"2021-12-28","BBYB"
2549.10009765625,2577.1123046875,2511.75073242188,2530.42553710938,19285851,"2021-12-29","BBYB"
2530.42553710938,2558.4375,2455.7265625,2455.7265625,33127445,"2021-12-30","BBYB"
2465.06396484375,2511.75073242188,2381.02758789062,2399.70239257812,60812027,"2022-01-03","BBYB"
2399.70239257812,2437.0517578125,2240.96728515625,2343.67822265625,119651977,"2022-01-04","BBYB"
2334.3408203125,2334.3408203125,2203.61767578125,2203.61767578125,82140853,"2022-01-05","BBYB"
2194.28051757812,2287.65405273438,2091.5693359375,2278.31665039062,143970834,"2022-01-06","BBYB"
2325.00341796875,2334.3408203125,2175.60571289062,2194.28051757812,99169857,"2022-01-07","BBYB"
2184.94311523438,2231.6298828125,2100.90673828125,2222.29248046875,82334270,"2022-01-10","BBYB"
2231.6298828125,2259.64184570312,2072.89477539062,2072.89477539062,111535446,"2022-01-11","BBYB"
2054.21997070312,2203.61767578125,2044.88256835938,2119.58154296875,118729233,"2022-01-12","BBYB"
2147.59350585938,2315.666015625,2128.9189453125,2278.31665039062,135586883,"2022-01-13","BBYB"
2278.31665039062,2296.99145507812,2128.9189453125,2138.25610351562,137346587,"2022-01-14","BBYB"
2138.25610351562,2194.28051757812,2072.89477539062,2138.25610351562,116374607,"2022-01-17","BBYB"
2175.60571289062,2175.60571289062,2026.20788574219,2082.23193359375,72979273,"2022-01-18","BBYB"
2072.89477539062,2100.90673828125,1970.18371582031,1970.18371582031,70127076,"2022-01-19","BBYB"
1970.18371582031,2063.55737304688,1942.17163085938,1960.84631347656,47102697,"2022-01-20","BBYB"
1951.50891113281,1988.8583984375,1923.49682617188,1970.18371582031,50385208,"2022-01-21","BBYB"
1960.84631347656,1960.84631347656,1834.79187011719,1834.79187011719,107258757,"2022-01-24","BBYB"
1802.11108398438,1820.78588867188,1708.73754882812,1708.73754882812,124147465,"2022-01-25","BBYB"
1708.73754882812,1774.09899902344,1592.0205078125,1680.72546386719,213636753,"2022-01-26","BBYB"
1680.72546386719,1704.06884765625,1601.35778808594,1666.71936035156,96382775,"2022-01-27","BBYB"
1680.72546386719,1830.12316894531,1676.05676269531,1792.77380371094,129021860,"2022-01-28","BBYB"
1802.11108398438,1853.46667480469,1769.43041992188,1802.11108398438,66453448,"2022-01-31","BBYB"
1820.78588867188,2026.20788574219,1811.44848632812,1979.52099609375,121134302,"2022-02-02","BBYB"
1979.52099609375,2016.87048339844,1886.1474609375,1960.84631347656,65452737,"2022-02-03","BBYB"
1867.47265625,2072.89477539062,1867.47265625,1988.8583984375,60822844,"2022-02-04","BBYB"
1988.8583984375,2026.20788574219,1932.83422851562,1960.84631347656,44051835,"2022-02-07","BBYB"
1960.84631347656,2054.21997070312,1951.50891113281,1979.52099609375,76734402,"2022-02-08","BBYB"
1979.52099609375,2026.20788574219,1960.84631347656,1998.19580078125,44554761,"2022-02-09","BBYB"
2007.53308105469,2222.29248046875,1998.19580078125,2110.244140625,139441076,"2022-02-10","BBYB"
2119.58154296875,2166.26831054688,2072.89477539062,2138.25610351562,41205100,"2022-02-11","BBYB"
2138.25610351562,2166.26831054688,1988.8583984375,1988.8583984375,73880920,"2022-02-14","BBYB"
1970.18371582031,2072.89477539062,1960.84631347656,2016.87048339844,44801833,"2022-02-15","BBYB"
2026.20788574219,2054.21997070312,1988.8583984375,2016.87048339844,26849442,"2022-02-16","BBYB"
1998.19580078125,2222.29248046875,1998.19580078125,2147.59350585938,77392939,"2022-02-17","BBYB"
2147.59350585938,2194.28051757812,2100.90673828125,2100.90673828125,48288684,"2022-02-18","BBYB"
2072.89477539062,2287.65405273438,2072.89477539062,2278.31665039062,111267276,"2022-02-21","BBYB"
2278.31665039062,2362.35302734375,2212.955078125,2240.96728515625,108785741,"2022-02-22","BBYB"
2259.64184570312,2325.00341796875,2240.96728515625,2287.65405273438,43478226,"2022-02-23","BBYB"
2287.65405273438,2296.99145507812,2128.9189453125,2128.9189453125,91445835,"2022-02-24","BBYB"
2054.21997070312,2231.6298828125,2054.21997070312,2184.94311523438,74682538,"2022-02-25","BBYB"
2203.61767578125,2278.31665039062,2156.93090820312,2184.94311523438,42583755,"2022-03-01","BBYB"
2166.26831054688,2175.60571289062,2054.21997070312,2054.21997070312,58783510,"2022-03-02","BBYB"
2054.21997070312,2110.244140625,1951.50891113281,1960.84631347656,88045625,"2022-03-04","BBYB"
1951.50891113281,1960.84631347656,1862.80395507812,1895.48474121094,64141018,"2022-03-07","BBYB"
1867.47265625,1988.8583984375,1792.77380371094,1825.45458984375,89183312,"2022-03-08","BBYB"
1867.47265625,1914.15954589844,1825.45458984375,1848.79797363281,53563514,"2022-03-09","BBYB"
1895.48474121094,1914.15954589844,1844.12927246094,1914.15954589844,55208518,"2022-03-10","BBYB"
1923.49682617188,2044.88256835938,1886.1474609375,2016.87048339844,79469007,"2022-03-11","BBYB"
2035.54516601562,2091.5693359375,1998.19580078125,1998.19580078125,48150637,"2022-03-14","BBYB"
1998.19580078125,2044.88256835938,1904.82214355469,1923.49682617188,49013086,"2022-03-15","BBYB"
1923.49682617188,2100.90673828125,1923.49682617188,2063.55737304688,82897812,"2022-03-16","BBYB"
2082.23193359375,2156.93090820312,2063.55737304688,2082.23193359375,66245252,"2022-03-17","BBYB"
2082.23193359375,2110.244140625,2007.53308105469,2054.21997070312,303332523,"2022-03-18","BBYB"
2091.5693359375,2100.90673828125,2026.20788574219,2026.20788574219,21612739,"2022-03-21","BBYB"
2035.54516601562,2100.90673828125,2026.20788574219,2091.5693359375,25724820,"2022-03-22","BBYB"
2100.90673828125,2110.244140625,2054.21997070312,2091.5693359375,16415233,"2022-03-23","BBYB"
2100.90673828125,2110.244140625,2063.55737304688,2110.244140625,19329011,"2022-03-24","BBYB"
2128.9189453125,2166.26831054688,2054.21997070312,2054.21997070312,39360040,"2022-03-25","BBYB"
2054.21997070312,2082.23193359375,2026.20788574219,2035.54516601562,18056917,"2022-03-28","BBYB"
2035.54516601562,2072.89477539062,2035.54516601562,2044.88256835938,20331970,"2022-03-29","BBYB"
2054.21997070312,2128.9189453125,2054.21997070312,2110.244140625,35611444,"2022-03-30","BBYB"
2138.25610351562,2138.25610351562,2063.55737304688,2082.23193359375,23404786,"2022-03-31","BBYB"
2082.23193359375,2082.23193359375,2026.20788574219,2044.88256835938,16946861,"2022-04-01","BBYB"
2072.89477539062,2072.89477539062,1914.15954589844,1970.18371582031,59415059,"2022-04-04","BBYB"
1979.52099609375,2016.87048339844,1932.83422851562,1960.84631347656,33906787,"2022-04-05","BBYB"
1951.50891113281,1960.84631347656,1825.45458984375,1830.12316894531,133348563,"2022-04-06","BBYB"
1811.44848632812,1848.79797363281,1746.0869140625,1802.11108398438,82927585,"2022-04-07","BBYB"
1811.44848632812,1825.45458984375,1732.08093261719,1736.74963378906,59169808,"2022-04-08","BBYB"
1736.74963378906,1788.10510253906,1690.06274414062,1718.07482910156,65267246,"2022-04-11","BBYB"
1718.07482910156,1797.44250488281,1718.07482910156,1774.09899902344,42943921,"2022-04-12","BBYB"
1783.43640136719,1792.77380371094,1736.74963378906,1755.42431640625,27349262,"2022-04-13","BBYB"
1764.76171875,1853.46667480469,1746.0869140625,1834.79187011719,40481127,"2022-04-14","BBYB"
1839.46057128906,1853.46667480469,1774.09899902344,1811.44848632812,31384876,"2022-04-18","BBYB"
1816.1171875,1830.12316894531,1755.42431640625,1769.43041992188,28898200,"2022-04-19","BBYB"
1778.76770019531,1820.78588867188,1755.42431640625,1774.09899902344,26971104,"2022-04-20","BBYB"
1778.76770019531,1792.77380371094,1760.09301757812,1764.76171875,19482480,"2022-04-21","BBYB"
1774.09899902344,1778.76770019531,1732.08093261719,1736.74963378906,21561547,"2022-04-22","BBYB"
1736.74963378906,1746.0869140625,1680.72546386719,1736.74963378906,28776860,"2022-04-25","BBYB"
1741.41833496094,1746.0869140625,1615.36389160156,1615.36389160156,79021236,"2022-04-26","BBYB"
1615.36389160156,1615.36389160156,1503.31555175781,1521.990234375,90726896,"2022-04-27","BBYB"
1526.65893554688,1564.00842285156,1493.97814941406,1564.00842285156,44556475,"2022-04-28","BBYB"
1559.33972167969,1564.00842285156,1456.62866210938,1456.62866210938,9429535,"2022-05-09","BBYB"
1367.92370605469,1391.26708984375,1358.58642578125,1358.58642578125,51807665,"2022-05-10","BBYB"
1353.91772460938,1353.91772460938,1265.21276855469,1265.21276855469,141459525,"2022-05-11","BBYB"
1265.21276855469,1265.21276855469,1181.17651367188,1181.17651367188,71394136,"2022-05-12","BBYB"
1106.4775390625,1185.84509277344,1101.80883789062,1162.50170898438,144231828,"2022-05-13","BBYB"
1181.17651367188,1241.86938476562,1148.49572753906,1190.51379394531,72409091,"2022-05-17","BBYB"
1190.51379394531,1246.53796386719,1171.83911132812,1190.51379394531,56606450,"2022-05-18","BBYB"
1167.17041015625,1330.57434082031,1111.14624023438,1265.21276855469,164509180,"2022-05-19","BBYB"
1279.21875,1335.24291992188,1246.53796386719,1297.8935546875,53310766,"2022-05-20","BBYB"
1302.56213378906,1377.26110839844,1232.53198242188,1241.86938476562,51655802,"2022-05-23","BBYB"
1246.53796386719,1311.89953613281,1241.86938476562,1279.21875,34918636,"2022-05-24","BBYB"
1279.21875,1321.23693847656,1251.20666503906,1274.55004882812,22398399,"2022-05-25","BBYB"
1283.88745117188,1349.2490234375,1283.88745117188,1297.8935546875,43460662,"2022-05-27","BBYB"
1311.89953613281,1330.57434082031,1251.20666503906,1255.87536621094,29060880,"2022-05-30","BBYB"
1255.87536621094,1381.92980957031,1246.53796386719,1381.92980957031,134504993,"2022-05-31","BBYB"
1381.92980957031,1381.92980957031,1288.55615234375,1288.55615234375,43693276,"2022-06-02","BBYB"
1283.88745117188,1283.88745117188,1199.85119628906,1209.18859863281,49715640,"2022-06-03","BBYB"
1199.85119628906,1227.86328125,1153.16442871094,1167.17041015625,30809660,"2022-06-06","BBYB"
1171.83911132812,1195.18249511719,1148.49572753906,1171.83911132812,24119870,"2022-06-07","BBYB"
1176.5078125,1321.23693847656,1176.5078125,1269.88146972656,99851206,"2022-06-08","BBYB"
1260.54406738281,1358.58642578125,1260.54406738281,1330.57434082031,58820994,"2022-06-09","BBYB"
1321.23693847656,1353.91772460938,1274.55004882812,1302.56213378906,45179349,"2022-06-10","BBYB"
1255.87536621094,1288.55615234375,1213.85729980469,1213.85729980469,24872331,"2022-06-13","BBYB"
1185.84509277344,1195.18249511719,1129.82092285156,1129.82092285156,43096319,"2022-06-14","BBYB"
1129.82092285156,1153.16442871094,1055.1220703125,1059.79077148438,58692478,"2022-06-15","BBYB"
1059.79077148438,1129.82092285156,1022.44128417969,1022.44128417969,76895904,"2022-06-16","BBYB"
999.097900390625,1064.45947265625,975.754455566406,1059.79077148438,50542211,"2022-06-17","BBYB"
1064.45947265625,1069.12805175781,989.760498046875,994.42919921875,32817508,"2022-06-20","BBYB"
999.097900390625,1055.1220703125,971.085815429688,1027.10998535156,26969283,"2022-06-21","BBYB"
1036.44738769531,1073.79675292969,1003.76654052734,1013.10394287109,18350576,"2022-06-22","BBYB"
1013.10394287109,1036.44738769531,999.097900390625,1003.76654052734,10028741,"2022-06-23","BBYB"
1017.77258300781,1055.1220703125,1017.77258300781,1027.10998535156,17870248,"2022-06-24","BBYB"
1055.1220703125,1083.13415527344,1017.77258300781,1027.10998535156,19805483,"2022-06-27","BBYB"
1027.10998535156,1041.11596679688,957.079772949219,975.754455566406,28003836,"2022-06-28","BBYB"
975.754455566406,980.423156738281,938.405029296875,938.405029296875,15408739,"2022-06-29","BBYB"
943.07373046875,957.079772949219,905.724243164062,919.730285644531,30800878,"2022-06-30","BBYB"
919.730285644531,961.748413085938,919.730285644531,943.07373046875,30171579,"2022-07-01","BBYB"
947.742370605469,989.760498046875,877.712158203125,882.380859375,38466961,"2022-07-04","BBYB"
891.718200683594,957.079772949219,887.049499511719,924.398986816406,15333343,"2022-07-05","BBYB"
924.398986816406,943.07373046875,915.061584472656,924.398986816406,10593889,"2022-07-06","BBYB"
924.398986816406,980.423156738281,924.398986816406,961.748413085938,20614598,"2022-07-07","BBYB"
971.085815429688,1101.80883789062,961.748413085938,1097.14025878906,68411603,"2022-07-08","BBYB"
1106.4775390625,1185.84509277344,1059.79077148438,1153.16442871094,71392423,"2022-07-11","BBYB"
1167.17041015625,1185.84509277344,1092.47155761719,1148.49572753906,48353264,"2022-07-12","BBYB"
1157.8330078125,1199.85119628906,1078.46545410156,1092.47155761719,60018762,"2022-07-13","BBYB"
1092.47155761719,1134.48962402344,1055.1220703125,1106.4775390625,24074569,"2022-07-14","BBYB"
1111.14624023438,1265.21276855469,1106.4775390625,1209.18859863281,98425107,"2022-07-15","BBYB"
1232.53198242188,1279.21875,1218.52587890625,1260.54406738281,55381265,"2022-07-18","BBYB"
1260.54406738281,1302.56213378906,1227.86328125,1279.21875,46765021,"2022-07-19","BBYB"
1297.8935546875,1307.23083496094,1241.86938476562,1269.88146972656,39678224,"2022-07-20","BBYB"
1269.88146972656,1288.55615234375,1218.52587890625,1237.20068359375,26064209,"2022-07-21","BBYB"
1246.53796386719,1283.88745117188,1237.20068359375,1237.20068359375,19477018,"2022-07-22","BBYB"
1237.20068359375,1265.21276855469,1167.17041015625,1181.17651367188,40164442,"2022-07-25","BBYB"
1171.83911132812,1232.53198242188,1157.8330078125,1167.17041015625,43865380,"2022-07-26","BBYB"
1167.17041015625,1195.18249511719,1153.16442871094,1153.16442871094,24395002,"2022-07-27","BBYB"
1167.17041015625,1288.55615234375,1167.17041015625,1269.88146972656,87578791,"2022-07-28","BBYB"
1274.55004882812,1288.55615234375,1218.52587890625,1232.53198242188,31915433,"2022-07-29","BBYB"
1232.53198242188,1274.55004882812,1209.18859863281,1265.21276855469,29971951,"2022-08-01","BBYB"
1260.54406738281,1260.54406738281,1195.18249511719,1246.53796386719,35650856,"2022-08-02","BBYB"
1246.53796386719,1372.59240722656,1223.19458007812,1367.92370605469,93502412,"2022-08-03","BBYB"
1372.59240722656,1409.94189453125,1344.58032226562,1349.2490234375,58029871,"2022-08-04","BBYB"
1349.2490234375,1391.26708984375,1335.24291992188,1367.92370605469,26591553,"2022-08-05","BBYB"
1372.59240722656,1419.279296875,1330.57434082031,1409.94189453125,36953365,"2022-08-08","BBYB"
1414.61059570312,1433.28527832031,1377.26110839844,1377.26110839844,34688271,"2022-08-09","BBYB"
1381.92980957031,1381.92980957031,1335.24291992188,1335.24291992188,27638637,"2022-08-10","BBYB"
1353.91772460938,1428.61657714844,1353.91772460938,1414.61059570312,43545590,"2022-08-11","BBYB"
1414.61059570312,1456.62866210938,1391.26708984375,1433.28527832031,32913895,"2022-08-12","BBYB"
1475.30346679688,1475.30346679688,1353.91772460938,1353.91772460938,55634548,"2022-08-15","BBYB"
1353.91772460938,1377.26110839844,1260.54406738281,1260.54406738281,61702535,"2022-08-16","BBYB"
1213.85729980469,1283.88745117188,1204.51989746094,1260.54406738281,44819718,"2022-08-18","BBYB"
1260.54406738281,1279.21875,1241.86938476562,1241.86938476562,12812931,"2022-08-19","BBYB"
1213.85729980469,1241.86938476562,1157.8330078125,1176.5078125,49641529,"2022-08-22","BBYB"
1157.8330078125,1195.18249511719,1111.14624023438,1120.48364257812,86826330,"2022-08-23","BBYB"
1115.81494140625,1162.50170898438,1111.14624023438,1134.48962402344,49676228,"2022-08-24","BBYB"
1134.48962402344,1171.83911132812,1134.48962402344,1162.50170898438,25731032,"2022-08-25","BBYB"
1171.83911132812,1185.84509277344,1134.48962402344,1148.49572753906,30907440,"2022-08-26","BBYB"
1129.82092285156,1129.82092285156,1069.12805175781,1106.4775390625,38698825,"2022-08-29","BBYB"
1120.48364257812,1162.50170898438,1111.14624023438,1139.15832519531,31803624,"2022-08-30","BBYB"
1139.15832519531,1148.49572753906,1101.80883789062,1143.82702636719,31176359,"2022-08-31","BBYB"
1143.82702636719,1148.49572753906,1111.14624023438,1111.14624023438,11262494,"2022-09-01","BBYB"
1115.81494140625,1129.82092285156,1101.80883789062,1101.80883789062,14850230,"2022-09-02","BBYB"
1101.80883789062,1139.15832519531,1097.14025878906,1120.48364257812,17664301,"2022-09-05","BBYB"
1125.15234375,1139.15832519531,1097.14025878906,1115.81494140625,13892037,"2022-09-06","BBYB"
1111.14624023438,1120.48364257812,1073.79675292969,1073.79675292969,22683491,"2022-09-07","BBYB"
1073.79675292969,1106.4775390625,1069.12805175781,1092.47155761719,11311972,"2022-09-08","BBYB"
1092.47155761719,1097.14025878906,1017.77258300781,1017.77258300781,41849608,"2022-09-09","BBYB"
1017.77258300781,1064.45947265625,994.42919921875,1003.76654052734,28772897,"2022-09-12","BBYB"
1017.77258300781,1101.80883789062,1008.43524169922,1064.45947265625,46063431,"2022-09-13","BBYB"
1045.78466796875,1050.45336914062,1003.76654052734,1045.78466796875,26615114,"2022-09-14","BBYB"
1055.1220703125,1073.79675292969,1017.77258300781,1017.77258300781,12584066,"2022-09-15","BBYB"
1022.44128417969,1031.77868652344,975.754455566406,999.097900390625,22768954,"2022-09-16","BBYB"
999.097900390625,1008.43524169922,966.417114257812,975.754455566406,18206852,"2022-09-19","BBYB"
985.091857910156,1003.76654052734,971.085815429688,980.423156738281,9180107,"2022-09-20","BBYB"
989.760498046875,1003.76654052734,952.411071777344,961.748413085938,9289667,"2022-09-21","BBYB"
938.405029296875,985.091857910156,938.405029296875,966.417114257812,6577552,"2022-09-22","BBYB"
966.417114257812,1003.76654052734,961.748413085938,966.417114257812,20168755,"2022-09-23","BBYB"
966.417114257812,966.417114257812,919.730285644531,919.730285644531,28808774,"2022-09-26","BBYB"
929.067687988281,952.411071777344,915.061584472656,952.411071777344,11994606,"2022-09-27","BBYB"
947.742370605469,947.742370605469,919.730285644531,919.730285644531,18010116,"2022-09-28","BBYB"
924.398986816406,933.736328125,873.04345703125,882.380859375,27472102,"2022-09-29","BBYB"
882.380859375,882.380859375,821.68798828125,826.356689453125,39748158,"2022-09-30","BBYB"
789.007202148438,882.380859375,789.007202148438,854.368774414062,20342573,"2022-10-03","BBYB"
863.706115722656,901.055541992188,854.368774414062,887.049499511719,16674835,"2022-10-04","BBYB"
901.055541992188,943.07373046875,877.712158203125,891.718200683594,20644800,"2022-10-05","BBYB"
905.724243164062,910.392944335938,877.712158203125,882.380859375,7619495,"2022-10-06","BBYB"
877.712158203125,891.718200683594,868.374816894531,877.712158203125,4738703,"2022-10-07","BBYB"
877.712158203125,882.380859375,817.019287109375,831.025329589844,16557779,"2022-10-10","BBYB"
840.362731933594,849.700073242188,821.68798828125,821.68798828125,8225983,"2022-10-11","BBYB"
821.68798828125,845.031372070312,789.007202148438,798.344543457031,12650573,"2022-10-12","BBYB"
798.344543457031,807.681945800781,746.989074707031,746.989074707031,45854914,"2022-10-13","BBYB"
751.657775878906,775.001159667969,695.633544921875,700.30224609375,83560312,"2022-10-14","BBYB"
700.30224609375,700.30224609375,653.615417480469,681.627502441406,66128945,"2022-10-17","BBYB"
690.964904785156,798.344543457031,676.958862304688,770.332458496094,102076138,"2022-10-18","BBYB"
775.001159667969,817.019287109375,737.651733398438,746.989074707031,125478676,"2022-10-19","BBYB"
737.651733398438,765.663818359375,714.308288574219,732.983032226562,52693461,"2022-10-20","BBYB"
732.983032226562,789.007202148438,732.983032226562,732.983032226562,50165874,"2022-10-21","BBYB"
746.989074707031,915.061584472656,737.651733398438,915.061584472656,127187616,"2022-10-24","BBYB"
999.097900390625,1003.76654052734,896.386901855469,905.724243164062,182274473,"2022-10-25","BBYB"
905.724243164062,947.742370605469,845.031372070312,868.374816894531,92218751,"2022-10-26","BBYB"
831.025329589844,910.392944335938,831.025329589844,882.380859375,69864582,"2022-10-27","BBYB"
887.049499511719,887.049499511719,821.68798828125,821.68798828125,46166993,"2022-10-28","BBYB"
789.007202148438,873.04345703125,789.007202148438,831.025329589844,31380378,"2022-10-31","BBYB"
831.025329589844,840.362731933594,775.001159667969,775.001159667969,52801414,"2022-11-01","BBYB"
737.651733398438,789.007202148438,737.651733398438,751.657775878906,39798065,"2022-11-02","BBYB"
756.326416015625,803.013244628906,737.651733398438,770.332458496094,42532563,"2022-11-03","BBYB"
770.332458496094,784.338500976562,756.326416015625,775.001159667969,12119052,"2022-11-04","BBYB"
775.001159667969,812.3505859375,756.326416015625,784.338500976562,65672500,"2022-11-07","BBYB"
793.675903320312,803.013244628906,760.9951171875,765.663818359375,28712602,"2022-11-08","BBYB"
746.989074707031,840.362731933594,746.989074707031,831.025329589844,113792186,"2022-11-09","BBYB"
831.025329589844,845.031372070312,793.675903320312,807.681945800781,50504085,"2022-11-10","BBYB"
849.700073242188,905.724243164062,826.356689453125,854.368774414062,158898924,"2022-11-11","BBYB"
868.374816894531,882.380859375,831.025329589844,840.362731933594,71466855,"2022-11-14","BBYB"
840.362731933594,891.718200683594,812.3505859375,859.037414550781,89122695,"2022-11-15","BBYB"
859.037414550781,882.380859375,831.025329589844,840.362731933594,119537598,"2022-11-16","BBYB"
807.681945800781,896.386901855469,807.681945800781,887.049499511719,106355183,"2022-11-17","BBYB"
896.386901855469,929.067687988281,849.700073242188,873.04345703125,143722691,"2022-11-18","BBYB"
925,925,855,875,72021500,"2022-11-21","BBYB"
880,890,850,870,45447700,"2022-11-22","BBYB"
1050,1050,855,940,156577800,"2022-11-23","BBYB"
940,955,915,915,66875200,"2022-11-24","BBYB"
915,920,855,855,112070600,"2022-11-25","BBYB"
905,905,800,800,56360300,"2022-11-28","BBYB"
745,790,745,780,217503700,"2022-11-29","BBYB"
775,785,730,735,185896900,"2022-11-30","BBYB"
730,810,730,800,179233700,"2022-12-01","BBYB"
805,825,770,795,104307000,"2022-12-02","BBYB"
825,825,740,740,88112900,"2022-12-05","BBYB"
775,775,695,715,64722800,"2022-12-06","BBYB"
715,730,665,685,104168900,"2022-12-07","BBYB"
655,705,650,690,71891600,"2022-12-08","BBYB"
690,700,670,680,17351800,"2022-12-09","BBYB"
685,685,655,675,16037900,"2022-12-12","BBYB"
680,730,660,710,148785100,"2022-12-13","BBYB"
740,740,680,705,68407200,"2022-12-14","BBYB"
705,770,700,750,105025400,"2022-12-15","BBYB"
750,755,720,735,48586600,"2022-12-16","BBYB"
735,745,700,715,33119200,"2022-12-19","BBYB"
715,720,665,665,83302500,"2022-12-20","BBYB"
655,670,620,625,114984100,"2022-12-21","BBYB"
675,675,630,635,32804100,"2022-12-22","BBYB"
640,655,615,650,31240400,"2022-12-23","BBYB"
650,665,640,655,21300200,"2022-12-26","BBYB"
655,675,650,650,35765800,"2022-12-27","BBYB"
650,660,645,650,22456600,"2022-12-28","BBYB"
650,650,615,630,41665200,"2022-12-29","BBYB"
630,655,630,645,24560400,"2022-12-30","BBYB"
650,675,640,655,27298300,"2023-01-02","BBYB"
655,680,640,655,27895800,"2023-01-03","BBYB"
655,665,650,650,16034600,"2023-01-04","BBYB"
655,660,605,610,91919800,"2023-01-05","BBYB"
610,625,590,615,26650400,"2023-01-06","BBYB"
610,650,610,645,45593800,"2023-01-09","BBYB"
650,660,640,655,18530300,"2023-01-10","BBYB"
660,690,650,655,57259400,"2023-01-11","BBYB"
655,715,650,705,60275900,"2023-01-12","BBYB"
710,730,690,705,32999000,"2023-01-13","BBYB"
705,715,685,690,12475700,"2023-01-16","BBYB"
690,710,680,680,21155500,"2023-01-17","BBYB"
685,690,655,665,20004600,"2023-01-18","BBYB"
660,705,655,685,38203000,"2023-01-19","BBYB"
685,695,675,680,8772600,"2023-01-20","BBYB"
680,715,680,700,24467200,"2023-01-24","BBYB"
705,760,695,755,75843500,"2023-01-25","BBYB"
760,790,755,780,44692100,"2023-01-26","BBYB"
785,790,745,750,28799700,"2023-01-27","BBYB"
750,765,725,730,16608400,"2023-01-30","BBYB"
730,760,725,740,20172300,"2023-01-31","BBYB"
745,770,745,745,22431400,"2023-02-01","BBYB"
755,825,750,805,107685200,"2023-02-02","BBYB"
815,830,775,775,96519000,"2023-02-03","BBYB"
780,780,725,725,56304100,"2023-02-06","BBYB"
685,745,685,730,22749700,"2023-02-07","BBYB"
730,740,715,725,13910500,"2023-02-08","BBYB"
725,730,675,675,68908900,"2023-02-09","BBYB"
655,660,630,635,126231200,"2023-02-10","BBYB"
630,665,625,645,48202700,"2023-02-13","BBYB"
645,660,645,650,27587900,"2023-02-14","BBYB"
650,680,645,665,34156100,"2023-02-15","BBYB"
665,710,665,690,65472800,"2023-02-16","BBYB"
705,705,670,680,14048100,"2023-02-17","BBYB"
675,685,650,655,20580300,"2023-02-20","BBYB"
665,670,655,660,9667900,"2023-02-21","BBYB"
655,655,640,650,18498400,"2023-02-22","BBYB"
650,665,650,655,14388800,"2023-02-23","BBYB"
655,660,640,650,22475400,"2023-02-24","BBYB"
650,655,640,655,7861600,"2023-02-27","BBYB"
660,660,630,640,21209900,"2023-02-28","BBYB"
640,665,635,650,45383100,"2023-03-01","BBYB"
660,660,645,650,14796300,"2023-03-02","BBYB"
655,660,635,650,12268900,"2023-03-03","BBYB"
650,660,635,645,9270800,"2023-03-06","BBYB"
645,660,630,640,23842700,"2023-03-07","BBYB"
640,645,610,630,48711600,"2023-03-08","BBYB"
630,645,615,620,35390000,"2023-03-09","BBYB"
615,630,605,625,15202300,"2023-03-10","BBYB"
620,620,585,585,64270500,"2023-03-13","BBYB"
580,580,545,545,29540500,"2023-03-14","BBYB"
530,535,510,510,129523600,"2023-03-15","BBYB"
480,505,476,478,170987400,"2023-03-16","BBYB"
480,545,480,545,84952200,"2023-03-17","BBYB"
550,610,520,610,84243100,"2023-03-20","BBYB"
620,650,595,615,33025800,"2023-03-21","BBYB"
615,635,610,620,14942200,"2023-03-24","BBYB"
620,630,610,615,8047400,"2023-03-27","BBYB"
620,640,615,620,10693400,"2023-03-28","BBYB"
620,660,615,615,23161800,"2023-03-29","BBYB"
625,635,600,605,11017400,"2023-03-30","BBYB"
605,610,600,600,6567500,"2023-03-31","BBYB"
600,610,585,595,8371000,"2023-04-03","BBYB"
600,605,585,590,7106900,"2023-04-04","BBYB"
590,605,590,595,8026800,"2023-04-05","BBYB"
600,600,555,575,18053000,"2023-04-06","BBYB"
575,590,560,575,7741300,"2023-04-10","BBYB"
575,605,570,575,20980500,"2023-04-11","BBYB"
580,610,575,580,29492500,"2023-04-12","BBYB"
580,585,560,570,15550600,"2023-04-13","BBYB"
570,600,570,575,16451800,"2023-04-14","BBYB"
580,595,570,590,10280600,"2023-04-17","BBYB"
590,600,575,590,12996400,"2023-04-18","BBYB"
590,590,575,590,5581400,"2023-04-26","BBYB"
590,610,580,590,14737900,"2023-04-27","BBYB"
595,625,590,605,13840900,"2023-04-28","BBYB"
605,615,585,590,8362000,"2023-05-02","BBYB"
595,600,555,580,22926800,"2023-05-03","BBYB"
580,590,570,580,7942000,"2023-05-04","BBYB"
580,595,550,580,26204600,"2023-05-05","BBYB"
555,590,555,580,10073800,"2023-05-08","BBYB"
580,600,570,585,18079100,"2023-05-09","BBYB"
595,620,585,595,25303600,"2023-05-10","BBYB"
600,625,585,595,36332100,"2023-05-11","BBYB"
595,605,580,600,13776800,"2023-05-12","BBYB"
595,600,565,570,26001200,"2023-05-15","BBYB"
570,580,555,560,15326600,"2023-05-16","BBYB"
560,565,555,555,6986000,"2023-05-17","BBYB"
555,565,545,555,9539100,"2023-05-19","BBYB"
555,560,535,550,16943700,"2023-05-22","BBYB"
550,565,540,550,16471300,"2023-05-23","BBYB"
550,550,530,545,14338100,"2023-05-24","BBYB"
545,545,530,540,10847600,"2023-05-25","BBYB"
540,540,510,520,20940500,"2023-05-26","BBYB"
520,520,484,484,37084200,"2023-05-29","BBYB"
478,494,474,482,24402300,"2023-05-30","BBYB"
480,486,450,450,45089800,"2023-05-31","BBYB"
454,480,450,466,21167600,"2023-06-05","BBYB"
466,498,464,484,55670100,"2023-06-06","BBYB"
488,515,486,490,65201300,"2023-06-07","BBYB"
490,525,486,500,113523800,"2023-06-08","BBYB"
505,535,505,520,78247300,"2023-06-09","BBYB"
525,535,510,525,40371900,"2023-06-12","BBYB"
525,565,525,525,74395300,"2023-06-13","BBYB"
530,540,500,530,42827000,"2023-06-14","BBYB"
530,535,505,510,21208600,"2023-06-15","BBYB"
515,540,505,515,35808500,"2023-06-16","BBYB"
510,525,498,505,32716000,"2023-06-19","BBYB"
505,515,490,490,35017500,"2023-06-20","BBYB"
490,505,466,500,38981500,"2023-06-21","BBYB"
505,515,498,500,27080000,"2023-06-22","BBYB"
500,505,486,486,19200900,"2023-06-23","BBYB"
486,490,476,486,17705500,"2023-06-26","BBYB"
486,500,486,488,20681900,"2023-06-27","BBYB"
490,492,472,476,29795800,"2023-07-03","BBYB"
476,486,466,468,44674900,"2023-07-04","BBYB"
466,476,460,464,25359500,"2023-07-05","BBYB"
462,474,462,466,17062200,"2023-07-06","BBYB"
466,472,460,460,22064500,"2023-07-07","BBYB"
464,480,462,468,45484300,"2023-07-10","BBYB"
472,488,468,476,63306000,"2023-07-11","BBYB"
478,484,476,480,36646300,"2023-07-12","BBYB"
482,498,482,482,42087900,"2023-07-13","BBYB"
484,486,476,480,23622200,"2023-07-14","BBYB"
480,488,480,482,11840900,"2023-07-17","BBYB"
482,486,466,472,32262000,"2023-07-18","BBYB"
472,476,470,472,6936800,"2023-07-20","BBYB"
472,472,464,466,15523100,"2023-07-21","BBYB"
468,470,462,464,10447500,"2023-07-24","BBYB"
464,468,460,460,30775300,"2023-07-25","BBYB"
462,464,452,456,21670400,"2023-07-26","BBYB"
456,462,456,458,12577400,"2023-07-27","BBYB"
460,460,456,458,12142900,"2023-07-28","BBYB"
458,462,450,454,24549800,"2023-07-31","BBYB"
456,456,432,432,34996900,"2023-08-01","BBYB"
416,432,410,418,28295500,"2023-08-02","BBYB"
418,424,414,416,17667600,"2023-08-03","BBYB"
416,420,406,408,25612700,"2023-08-04","BBYB"
376,412,376,402,23020900,"2023-08-07","BBYB"
402,420,400,408,26801000,"2023-08-08","BBYB"
408,410,392,392,23684900,"2023-08-09","BBYB"
392,398,390,392,28089600,"2023-08-10","BBYB"
392,408,392,394,16204400,"2023-08-11","BBYB"
398,398,376,388,16984400,"2023-08-14","BBYB"
390,392,386,388,4582300,"2023-08-15","BBYB"
388,396,386,388,27893600,"2023-08-16","BBYB"
390,392,376,384,16902000,"2023-08-18","BBYB"
384,384,366,368,20722000,"2023-08-21","BBYB"
368,370,350,358,30017700,"2023-08-22","BBYB"
342,366,342,358,29818700,"2023-08-23","BBYB"
360,398,360,364,55829600,"2023-08-24","BBYB"
364,370,352,352,19212000,"2023-08-25","BBYB"
352,358,348,354,12952200,"2023-08-28","BBYB"
354,364,352,356,10835500,"2023-08-29","BBYB"
356,362,332,332,28539200,"2023-08-30","BBYB"
334,352,332,344,43599400,"2023-08-31","BBYB"
346,346,324,326,38401600,"2023-09-01","BBYB"
296,338,296,326,18916700,"2023-09-04","BBYB"
328,334,322,326,14749200,"2023-09-05","BBYB"
326,336,322,326,23359400,"2023-09-06","BBYB"
330,340,320,326,31510800,"2023-09-07","BBYB"
328,330,316,324,20664700,"2023-09-08","BBYB"
324,342,322,330,25149600,"2023-09-11","BBYB"
332,334,318,320,24443600,"2023-09-12","BBYB"
320,320,312,318,19381400,"2023-09-13","BBYB"
300,320,300,310,19916000,"2023-09-14","BBYB"
310,314,296,296,34684500,"2023-09-15","BBYB"
296,306,282,296,39711100,"2023-09-18","BBYB"
300,362,290,350,266169100,"2023-09-19","BBYB"
352,380,336,336,247028600,"2023-09-20","BBYB"
318,356,318,322,70581100,"2023-09-21","BBYB"
302,338,302,328,28998000,"2023-09-22","BBYB"
332,336,320,322,16803400,"2023-09-25","BBYB"
324,328,308,310,20092700,"2023-09-26","BBYB"
310,316,306,308,10872000,"2023-09-27","BBYB"
308,314,304,310,6030100,"2023-09-29","BBYB"
310,314,300,306,11390000,"2023-10-02","BBYB"
296,324,296,320,50285200,"2023-10-03","BBYB"
322,322,300,302,27654900,"2023-10-04","BBYB"
304,308,300,302,7319900,"2023-10-05","BBYB"
302,304,298,298,9115700,"2023-10-06","BBYB"
298,308,296,298,14580500,"2023-10-09","BBYB"
300,304,300,300,6400000,"2023-10-10","BBYB"
302,314,298,302,17630800,"2023-10-11","BBYB"
302,304,298,298,7757900,"2023-10-12","BBYB"
298,298,276,278,37807100,"2023-10-13","BBYB"
276,282,248,268,26998900,"2023-10-16","BBYB"
270,284,264,264,20658300,"2023-10-17","BBYB"
264,270,264,270,10845000,"2023-10-18","BBYB"
270,272,254,254,22516900,"2023-10-19","BBYB"
254,256,244,248,17591200,"2023-10-20","BBYB"
216,248,216,236,18305400,"2023-10-23","BBYB"
236,258,234,246,26326200,"2023-10-24","BBYB"
246,252,236,238,18507400,"2023-10-25","BBYB"
240,240,224,228,11644100,"2023-10-26","BBYB"
230,236,222,226,15168100,"2023-10-27","BBYB"
224,230,208,210,15595500,"2023-10-30","BBYB"
210,224,210,224,20714200,"2023-10-31","BBYB"
226,230,210,216,9665200,"2023-11-01","BBYB"
216,226,216,224,12847500,"2023-11-02","BBYB"
224,242,222,234,35331000,"2023-11-03","BBYB"
234,244,234,240,18116400,"2023-11-06","BBYB"
240,240,230,232,10279400,"2023-11-07","BBYB"
234,238,228,228,4339400,"2023-11-08","BBYB"
228,256,228,252,68125800,"2023-11-09","BBYB"
254,268,248,250,67508000,"2023-11-10","BBYB"
250,254,242,246,16588100,"2023-11-13","BBYB"
246,288,244,280,83623000,"2023-11-14","BBYB"
300,300,272,278,87765000,"2023-11-15","BBYB"
300,300,270,274,126225400,"2023-11-16","BBYB"
276,284,268,270,28030300,"2023-11-17","BBYB"
270,272,254,268,26557000,"2023-11-20","BBYB"
270,276,260,262,17045600,"2023-11-21","BBYB"
264,264,248,250,27038300,"2023-11-22","BBYB"
250,288,250,280,182256100,"2023-11-23","BBYB"
292,350,280,350,614076800,"2023-11-24","BBYB"
374,412,354,372,838340200,"2023-11-27","BBYB"
364,398,352,376,379229100,"2023-11-28","BBYB"
384,384,354,362,175249100,"2023-11-29","BBYB"
368,382,324,334,399751700,"2023-11-30","BBYB"
338,384,334,384,328902400,"2023-12-01","BBYB"
386,396,354,358,288605300,"2023-12-04","BBYB"
362,378,352,364,193795500,"2023-12-05","BBYB"
366,372,358,362,60564700,"2023-12-06","BBYB"
362,368,342,348,115297000,"2023-12-07","BBYB"
350,362,346,352,69551100,"2023-12-08","BBYB"
352,416,352,370,652071800,"2023-12-11","BBYB"
380,462,370,440,971881700,"2023-12-12","BBYB"
446,474,412,424,446667200,"2023-12-13","BBYB"
440,494,438,486,605238300,"2023-12-14","BBYB"
492,505,470,476,236173000,"2023-12-15","BBYB"
480,486,436,446,173445200,"2023-12-18","BBYB"
452,480,446,470,137191200,"2023-12-19","BBYB"
474,496,462,470,175421300,"2023-12-20","BBYB"
472,480,452,458,83748300,"2023-12-21","BBYB"
460,492,458,462,187317000,"2023-12-22","BBYB"
462,474,440,448,85409100,"2023-12-27","BBYB"
448,460,444,448,35277500,"2023-12-28","BBYB"
450,452,430,436,42786300,"2023-12-29","BBYB"
436,462,430,458,81024000,"2024-01-02","BBYB"
458,480,454,466,150112400,"2024-01-03","BBYB"
468,476,464,466,44306300,"2024-01-04","BBYB"
468,480,460,460,66324900,"2024-01-05","BBYB"
462,468,448,454,50717100,"2024-01-08","BBYB"
456,474,450,470,119911300,"2024-01-09","BBYB"
474,480,460,460,80056100,"2024-01-10","BBYB"
462,476,460,460,91290900,"2024-01-11","BBYB"
462,462,362,396,388641800,"2024-01-12","BBYB"
396,404,370,380,136338100,"2024-01-15","BBYB"
372,382,350,360,103629800,"2024-01-16","BBYB"
344,370,340,356,108151100,"2024-01-17","BBYB"
358,364,346,356,61258200,"2024-01-18","BBYB"
360,374,350,354,152659400,"2024-01-19","BBYB"
354,368,350,356,68036900,"2024-01-22","BBYB"
356,362,350,350,25512300,"2024-01-23","BBYB"
352,354,342,344,23591300,"2024-01-24","BBYB"
346,356,344,346,26842000,"2024-01-25","BBYB"
348,350,318,322,60623100,"2024-01-26","BBYB"
306,336,306,318,29146600,"2024-01-29","BBYB"
324,334,318,330,32358300,"2024-01-30","BBYB"
330,336,324,328,22460900,"2024-01-31","BBYB"
328,330,314,318,30411400,"2024-02-01","BBYB"
320,324,316,318,15654000,"2024-02-02","BBYB"
318,322,306,308,21205500,"2024-02-05","BBYB"
292,330,292,318,41566400,"2024-02-06","BBYB"
320,322,310,314,17370500,"2024-02-07","BBYB"
314,320,312,314,12803000,"2024-02-12","BBYB"
314,318,306,310,15254900,"2024-02-13","BBYB"
312,316,306,306,15732700,"2024-02-15","BBYB"
306,310,292,294,25931600,"2024-02-16","BBYB"
296,298,268,272,46135800,"2024-02-19","BBYB"
274,278,260,270,22519000,"2024-02-20","BBYB"
270,272,246,250,55274500,"2024-02-21","BBYB"
234,262,234,256,22888300,"2024-02-22","BBYB"
258,266,252,256,20893200,"2024-02-23","BBYB"
256,256,248,248,15469600,"2024-02-26","BBYB"
250,250,240,246,20187300,"2024-02-27","BBYB"
244,254,242,246,40208500,"2024-02-28","BBYB"
244,260,244,248,33050100,"2024-02-29","BBYB"
250,252,238,242,23919200,"2024-03-01","BBYB"
242,244,224,226,25836700,"2024-03-04","BBYB"
210,268,210,242,295753300,"2024-03-05","BBYB"
248,298,238,296,503048400,"2024-03-06","BBYB"
296,300,276,276,231830000,"2024-03-07","BBYB"
278,312,276,292,330372900,"2024-03-08","BBYB"
294,298,262,268,154631700,"2024-03-13","BBYB"
254,282,254,262,95980900,"2024-03-14","BBYB"
266,266,256,256,35724800,"2024-03-15","BBYB"
260,274,248,262,89345600,"2024-03-18","BBYB"
262,268,254,254,37240000,"2024-03-19","BBYB"
252,264,248,252,42686700,"2024-03-20","BBYB"
258,282,254,280,147022600,"2024-03-21","BBYB"
280,306,280,280,284215900,"2024-03-22","BBYB"
296,296,282,286,76723200,"2024-03-25","BBYB"
318,318,288,304,252120600,"2024-03-26","BBYB"
308,314,296,300,99438400,"2024-03-27","BBYB"
300,306,276,278,108157600,"2024-03-28","BBYB"
278,284,266,270,39747900,"2024-04-01","BBYB"
270,286,270,278,53794200,"2024-04-02","BBYB"
280,280,264,264,35524700,"2024-04-03","BBYB"
268,274,266,270,24753000,"2024-04-04","BBYB"
270,274,266,268,15626400,"2024-04-05","BBYB"
268,268,248,252,52556800,"2024-04-16","BBYB"
252,262,250,260,29764400,"2024-04-17","BBYB"
260,266,252,254,26689000,"2024-04-18","BBYB"
254,254,234,242,45424900,"2024-04-19","BBYB"
240,248,226,242,20613900,"2024-04-22","BBYB"
242,252,242,248,26485700,"2024-04-23","BBYB"
250,264,248,254,49137700,"2024-04-24","BBYB"
256,256,244,248,21660400,"2024-04-25","BBYB"
248,252,240,240,14904400,"2024-04-26","BBYB"
240,252,238,242,21327000,"2024-04-29","BBYB"
244,254,244,246,22332800,"2024-04-30","BBYB"
248,250,240,244,16505700,"2024-05-02","BBYB"
244,254,244,248,23024200,"2024-05-03","BBYB"
258,260,250,252,25451100,"2024-05-06","BBYB"
254,254,246,248,18220900,"2024-05-07","BBYB"
250,250,244,246,13999500,"2024-05-08","BBYB"
246,246,234,234,26482700,"2024-05-13","BBYB"
234,242,232,232,23679300,"2024-05-14","BBYB"
232,236,230,230,20724800,"2024-05-15","BBYB"
230,244,230,240,45117200,"2024-05-16","BBYB"
242,242,236,240,12164700,"2024-05-17","BBYB"
240,246,240,240,27124700,"2024-05-20","BBYB"
240,242,232,232,16694600,"2024-05-21","BBYB"
250,284,236,278,353828400,"2024-05-22","BBYB"
282,296,262,264,292567700,"2024-05-27","BBYB"
264,278,260,268,116329200,"2024-05-28","BBYB"
270,276,264,264,37959400,"2024-05-29","BBYB"
266,266,254,258,27319300,"2024-05-30","BBYB"
258,280,258,264,111856100,"2024-05-31","BBYB"
266,276,262,264,69358800,"2024-06-03","BBYB"
266,274,254,256,61948900,"2024-06-04","BBYB"
256,258,238,242,57150700,"2024-06-05","BBYB"
242,248,240,242,17700600,"2024-06-06","BBYB"
244,248,240,240,16755900,"2024-06-07","BBYB"
242,242,234,238,20126100,"2024-06-10","BBYB"
240,242,236,236,9995400,"2024-06-11","BBYB"
238,240,226,234,25134200,"2024-06-12","BBYB"
236,250,236,236,33749100,"2024-06-13","BBYB"
238,238,230,230,13339600,"2024-06-14","BBYB"
230,234,218,220,23768100,"2024-06-19","BBYB"
220,236,216,230,28036700,"2024-06-20","BBYB"
230,242,228,230,30063300,"2024-06-21","BBYB"
232,246,230,240,44464900,"2024-06-24","BBYB"
242,242,232,236,14235500,"2024-06-25","BBYB"
238,242,234,238,8883600,"2024-06-26","BBYB"
238,244,232,236,21480000,"2024-06-27","BBYB"
238,252,236,246,69219400,"2024-06-28","BBYB"
246,250,240,240,30076700,"2024-07-01","BBYB"
240,254,240,244,45239100,"2024-07-02","BBYB"
250,264,242,256,99127400,"2024-07-03","BBYB"
256,268,254,258,72810900,"2024-07-04","BBYB"
260,260,248,252,44384800,"2024-07-05","BBYB"
252,260,250,252,34466500,"2024-07-08","BBYB"
252,264,250,262,64779200,"2024-07-09","BBYB"
262,264,254,258,31865500,"2024-07-10","BBYB"
260,262,252,254,19323400,"2024-07-11","BBYB"
256,264,256,260,34506000,"2024-07-12","BBYB"
262,276,260,270,71824800,"2024-07-15","BBYB"
270,274,260,262,39487900,"2024-07-16","BBYB"
262,270,258,262,28876300,"2024-07-17","BBYB"
264,276,262,264,81636700,"2024-07-18","BBYB"
266,266,252,252,44383600,"2024-07-19","BBYB"
264,264,252,256,17191000,"2024-07-22","BBYB"
256,268,256,256,56784700,"2024-07-23","BBYB"
258,264,252,252,27149100,"2024-07-24","BBYB"
254,254,242,242,27020900,"2024-07-25","BBYB"
242,248,242,244,11612400,"2024-07-26","BBYB"
246,250,244,246,12910700,"2024-07-29","BBYB"
246,262,246,260,56217600,"2024-07-30","BBYB"
262,266,254,254,76114500,"2024-07-31","BBYB"
258,258,254,256,14385800,"2024-08-01","BBYB"
254,258,250,252,21674600,"2024-08-02","BBYB"
250,252,228,232,70596800,"2024-08-05","BBYB"
234,236,224,230,39306000,"2024-08-06","BBYB"
230,240,230,234,23402400,"2024-08-07","BBYB"
234,246,232,240,38138000,"2024-08-08","BBYB"
240,246,238,240,13890300,"2024-08-09","BBYB"
240,242,236,240,10257100,"2024-08-12","BBYB"
240,244,238,242,16626300,"2024-08-13","BBYB"
244,254,242,250,39001200,"2024-08-14","BBYB"
250,256,246,250,33330200,"2024-08-15","BBYB"
250,252,244,246,23273600,"2024-08-16","BBYB"
246,262,244,262,68547300,"2024-08-19","BBYB"
262,296,262,284,291511100,"2024-08-20","BBYB"
284,298,274,280,192892000,"2024-08-21","BBYB"
280,286,268,268,75066600,"2024-08-22","BBYB"
270,296,268,290,190877200,"2024-08-23","BBYB"
292,300,284,288,78253500,"2024-08-26","BBYB"
290,290,278,278,48323300,"2024-08-27","BBYB"
280,290,278,284,58464800,"2024-08-28","BBYB"
284,286,274,278,42626700,"2024-08-29","BBYB"
278,288,276,282,38549200,"2024-08-30","BBYB"
284,318,280,318,386182500,"2024-09-02","BBYB"
320,336,302,304,253637000,"2024-09-03","BBYB"
302,310,288,292,101580400,"2024-09-04","BBYB"
292,302,286,288,77586300,"2024-09-05","BBYB"
294,296,286,286,41662000,"2024-09-06","BBYB"
288,302,280,280,181302500,"2024-09-09","BBYB"
282,286,274,284,81406400,"2024-09-10","BBYB"
284,288,276,278,52580500,"2024-09-11","BBYB"
280,290,278,286,55600100,"2024-09-12","BBYB"
288,288,280,284,31012800,"2024-09-13","BBYB"
284,304,284,300,138986100,"2024-09-17","BBYB"
304,312,298,306,179872100,"2024-09-18","BBYB"
312,312,296,302,87910200,"2024-09-19","BBYB"
302,306,294,294,56506000,"2024-09-20","BBYB"
294,306,294,302,49594100,"2024-09-23","BBYB"
304,310,298,302,43561300,"2024-09-24","BBYB"
304,306,294,296,41452400,"2024-09-25","BBYB"
296,304,294,296,40330600,"2024-09-26","BBYB"
296,298,290,290,37953900,"2024-09-27","BBYB"
288,290,282,284,30116300,"2024-09-30","BBYB"
284,288,278,280,42608100,"2024-10-01","BBYB"
280,282,250,254,157660000,"2024-10-02","BBYB"
254,264,250,260,42663700,"2024-10-03","BBYB"
262,262,252,252,21725900,"2024-10-04","BBYB"
252,262,250,254,23334000,"2024-10-07","BBYB"
254,268,254,264,57000300,"2024-10-08","BBYB"
266,270,260,260,37755500,"2024-10-09","BBYB"
262,264,256,256,11307400,"2024-10-10","BBYB"
256,262,256,258,13477600,"2024-10-11","BBYB"
260,268,260,264,35679800,"2024-10-14","BBYB"
266,270,262,266,21057100,"2024-10-15","BBYB"
266,270,264,268,21819900,"2024-10-16","BBYB"
270,282,268,276,86978000,"2024-10-17","BBYB"
278,286,276,282,60744300,"2024-10-18","BBYB"
282,286,276,278,52319100,"2024-10-21","BBYB"
278,282,276,280,35391900,"2024-10-22","BBYB"
280,282,272,274,41059600,"2024-10-23","BBYB"
274,286,274,274,51896000,"2024-10-24","BBYB"
274,278,262,262,34702600,"2024-10-25","BBYB"
264,264,256,260,18895100,"2024-10-28","BBYB"
262,268,260,260,20485100,"2024-10-29","BBYB"
264,264,256,258,15732000,"2024-10-30","BBYB"
260,276,260,266,43005000,"2024-10-31","BBYB"
268,268,260,260,16568000,"2024-11-01","BBYB"