bajaj_stock_data.csv

Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,BAJAUTOFIN,EQ,46.95,49.45,50.75,46.5,50.75,50.75,50.05,7600,38038000000.0,,,
2000-01-04,BAJAUTOFIN,EQ,50.75,53.2,53.2,47.9,48.0,48.1,48.56,5000,24280000000.0,,,
2000-01-05,BAJAUTOFIN,EQ,48.1,46.55,47.4,44.6,44.6,44.6,45.47,3500,15914500000.0,,,
2000-01-06,BAJAUTOFIN,EQ,44.6,43.5,46.0,42.1,46.0,45.25,44.43,6200,27547500000.0,,,
2000-01-07,BAJAUTOFIN,EQ,45.25,48.0,48.0,42.0,42.9,42.9,44.44,3500,15555500000.0,,,
2000-01-10,BAJAUTOFIN,EQ,42.9,42.05,44.9,41.0,43.0,42.9,42.47,4700,19961000000.0,,,
2000-01-11,BAJAUTOFIN,EQ,42.9,42.0,42.0,39.5,40.25,40.1,40.25,5500,22139000000.0,,,
2000-01-12,BAJAUTOFIN,EQ,40.1,40.0,40.0,39.0,39.0,39.0,39.8,1000,3980000000.0,,,
2000-01-13,BAJAUTOFIN,EQ,39.0,40.0,41.0,38.5,39.5,39.5,39.37,1000,3937000000.0,,,
2000-01-14,BAJAUTOFIN,EQ,39.5,39.0,40.5,39.0,39.9,39.9,39.72,1700,6752000000.0,,,
2000-01-17,BAJAUTOFIN,EQ,39.9,39.05,41.0,38.4,39.2,39.2,39.84,3100,12349500000.0,,,
2000-01-18,BAJAUTOFIN,EQ,39.2,39.5,40.0,38.05,38.3,38.3,39.2,3000,11761000000.0,,,
2000-01-19,BAJAUTOFIN,EQ,38.3,40.9,41.4,39.25,41.4,41.4,40.57,4500,18258000000.0,,,
2000-01-20,BAJAUTOFIN,EQ,41.4,42.0,44.5,42.0,43.0,43.0,43.68,6400,27955500000.0,,,
2000-01-21,BAJAUTOFIN,EQ,43.0,46.4,46.4,42.0,42.95,42.95,42.63,3100,13215000000.0,,,
2000-01-24,BAJAUTOFIN,EQ,42.95,42.5,43.0,40.05,40.05,40.05,41.3,3100,12802000000.0,,,
2000-01-25,BAJAUTOFIN,EQ,40.05,39.2,40.0,36.85,38.6,37.7,38.41,6400,24584500000.0,,,
2000-01-27,BAJAUTOFIN,EQ,37.7,38.9,40.7,37.55,39.0,39.0,39.38,7600,29926000000.0,,,
2000-01-28,BAJAUTOFIN,EQ,39.0,40.0,40.0,38.05,38.15,38.65,38.55,3700,14263500000.0,,,
2000-01-31,BAJAUTOFIN,EQ,38.65,38.0,38.0,37.0,37.0,37.05,37.25,3500,13039000000.0,,,
2000-02-01,BAJAUTOFIN,EQ,37.05,37.0,38.4,36.0,36.0,36.05,36.71,6300,23127000000.0,,,
2000-02-02,BAJAUTOFIN,EQ,36.05,35.0,37.75,35.0,37.7,37.7,36.01,4000,14404500000.0,,,
2000-02-03,BAJAUTOFIN,EQ,37.7,37.9,40.0,36.55,37.2,37.2,37.66,4800,18077000000.0,,,
2000-02-04,BAJAUTOFIN,EQ,37.2,37.8,38.35,37.1,38.35,37.95,37.69,3000,11307000000.0,,,
2000-02-07,BAJAUTOFIN,EQ,37.95,37.35,40.2,37.35,38.25,38.75,39.09,5400,21108500000.0,,,
2000-02-08,BAJAUTOFIN,EQ,38.75,39.9,41.7,38.0,39.5,38.7,38.48,5100,19624000000.0,,,
2000-02-09,BAJAUTOFIN,EQ,38.7,41.6,41.8,40.9,41.8,41.8,41.67,7100,29584000000.0,,,
2000-02-10,BAJAUTOFIN,EQ,41.8,45.15,45.15,42.65,45.15,45.15,43.91,13200,57956500000.0,,,
2000-02-11,BAJAUTOFIN,EQ,45.15,48.8,48.8,48.0,48.8,48.8,48.73,10700,52138500000.0,,,
2000-02-14,BAJAUTOFIN,EQ,48.8,50.75,50.75,44.9,44.9,44.9,47.09,4800,22601500000.0,,,
2000-02-15,BAJAUTOFIN,EQ,44.9,42.05,43.0,41.35,41.35,41.35,41.69,6200,25848000000.0,,,
2000-02-16,BAJAUTOFIN,EQ,41.35,38.3,41.5,38.3,39.95,39.7,40.54,6000,24326500000.0,,,
2000-02-17,BAJAUTOFIN,EQ,39.7,38.7,42.8,38.7,41.7,41.4,40.69,4600,18719500000.0,,,
2000-02-18,BAJAUTOFIN,EQ,41.4,40.0,41.85,39.5,41.0,40.8,40.5,4200,17010000000.0,,,
2000-02-21,BAJAUTOFIN,EQ,40.8,39.0,41.5,38.1,39.5,40.0,39.67,7300,28960000000.0,,,
2000-02-22,BAJAUTOFIN,EQ,40.0,40.1,41.0,38.15,38.15,38.2,39.31,9500,37341500000.0,,,
2000-02-23,BAJAUTOFIN,EQ,38.2,40.0,41.25,38.45,40.25,40.2,40.18,5900,23707000000.0,,,
2000-02-24,BAJAUTOFIN,EQ,40.2,40.0,43.45,38.9,41.05,42.6,40.88,8500,34745500000.0,,,
2000-02-25,BAJAUTOFIN,EQ,42.6,44.5,44.95,40.0,40.25,40.65,41.46,6200,25706500000.0,,,
2000-02-28,BAJAUTOFIN,EQ,40.65,40.0,40.9,39.0,40.85,40.85,39.74,6300,25033500000.0,,,
2000-02-29,BAJAUTOFIN,EQ,40.85,41.0,41.35,37.6,37.6,38.2,39.6,6400,25341000000.0,,,
2000-03-01,BAJAUTOFIN,EQ,38.2,39.9,41.0,39.0,39.35,39.85,40.38,3700,14942000000.0,,,
2000-03-02,BAJAUTOFIN,EQ,39.85,39.0,40.0,38.15,38.25,38.25,38.68,3900,15086000000.0,,,
2000-03-03,BAJAUTOFIN,EQ,38.25,35.25,37.4,35.25,37.0,37.0,36.39,5600,20380000000.0,,,
2000-03-06,BAJAUTOFIN,EQ,37.0,36.05,37.95,34.25,34.35,34.35,35.42,4400,15583500000.0,,,
2000-03-07,BAJAUTOFIN,EQ,34.35,34.0,35.45,32.45,33.6,33.65,33.78,6300,21284000000.0,,,
2000-03-08,BAJAUTOFIN,EQ,33.65,33.5,36.25,33.5,36.25,36.0,34.96,3300,11536500000.0,,,
2000-03-09,BAJAUTOFIN,EQ,36.0,37.0,37.9,33.5,34.0,34.0,34.66,7100,24607000000.0,,,
2000-03-10,BAJAUTOFIN,EQ,34.0,33.5,35.9,33.5,35.9,35.85,34.8,2100,7309000000.0,,,
2000-03-13,BAJAUTOFIN,EQ,35.85,34.1,35.95,34.05,35.45,35.45,34.81,1600,5569500000.0,,,
2000-03-14,BAJAUTOFIN,EQ,35.45,33.1,34.75,32.65,32.65,33.15,33.41,4400,14701500000.0,,,
2000-03-15,BAJAUTOFIN,EQ,33.15,35.25,35.8,34.25,35.8,35.8,35.13,2700,9485500000.0,,,
2000-03-16,BAJAUTOFIN,EQ,35.8,38.45,38.55,35.85,38.5,38.5,37.68,6100,22985000000.0,,,
2000-03-21,BAJAUTOFIN,EQ,38.5,38.0,38.0,35.45,35.45,35.45,35.94,6000,21565000000.0,,,
2000-03-22,BAJAUTOFIN,EQ,35.45,35.9,36.5,35.55,35.65,35.65,36.1,1300,4693500000.0,,,
2000-03-23,BAJAUTOFIN,EQ,35.65,35.5,35.75,34.55,34.55,34.55,35.15,2600,9138000000.0,,,
2000-03-24,BAJAUTOFIN,EQ,34.55,34.25,35.4,34.25,35.3,35.0,34.89,2900,10118500000.0,,,
2000-03-27,BAJAUTOFIN,EQ,35.0,35.45,35.5,34.5,34.55,34.55,34.97,2700,9443000000.0,,,
2000-03-28,BAJAUTOFIN,EQ,34.55,34.95,36.0,33.55,35.3,35.25,35.08,6400,22452500000.0,,,
2000-03-30,BAJAUTOFIN,EQ,35.25,34.85,34.85,34.85,34.85,34.85,34.85,1000,3485000000.0,,,
2000-03-31,BAJAUTOFIN,EQ,34.85,35.75,35.75,34.8,35.05,35.05,35.41,2400,8498500000.0,,,
2000-04-03,BAJAUTOFIN,EQ,35.05,35.0,35.05,34.3,34.9,34.85,34.77,1600,5562500000.0,,,
2000-04-04,BAJAUTOFIN,EQ,34.85,33.55,34.0,32.75,33.95,33.95,33.29,2300,7656500000.0,,,
2000-04-05,BAJAUTOFIN,EQ,33.95,32.25,33.9,32.2,32.75,32.75,32.84,800,2627500000.0,,,
2000-04-06,BAJAUTOFIN,EQ,32.75,34.25,34.9,30.15,30.15,30.85,31.1,6600,20525000000.0,,,
2000-04-07,BAJAUTOFIN,EQ,30.85,31.5,33.0,31.5,33.0,33.0,32.39,2600,8421500000.0,,,
2000-04-10,BAJAUTOFIN,EQ,33.0,34.8,34.8,32.2,33.85,33.65,33.72,800,2697500000.0,,,
2000-04-11,BAJAUTOFIN,EQ,33.65,32.55,32.55,32.05,32.05,32.05,32.29,1500,4843500000.0,,,
2000-04-12,BAJAUTOFIN,EQ,32.05,33.15,33.15,32.25,32.7,32.7,32.69,400,1307500000.0,,,
2000-04-13,BAJAUTOFIN,EQ,32.7,32.25,32.5,32.25,32.5,32.45,32.34,1100,3557000000.0,,,
2000-04-17,BAJAUTOFIN,EQ,32.45,33.1,33.4,32.4,32.4,32.9,33.2,1200,3984000000.0,,,
2000-04-18,BAJAUTOFIN,EQ,32.9,32.05,32.5,30.5,32.5,32.4,31.95,4200,13420500000.0,,,
2000-04-19,BAJAUTOFIN,EQ,32.4,32.05,33.9,32.05,32.9,32.6,32.92,1300,4279000000.0,,,
2000-04-20,BAJAUTOFIN,EQ,32.6,32.25,32.25,32.0,32.0,32.0,32.13,1000,3212500000.0,,,
2000-04-24,BAJAUTOFIN,EQ,32.0,33.9,33.95,30.5,30.5,30.7,31.72,2700,8563500000.0,,,
2000-04-25,BAJAUTOFIN,EQ,30.7,30.55,31.9,30.05,30.5,30.55,30.86,4700,14503000000.0,,,
2000-04-26,BAJAUTOFIN,EQ,30.55,32.5,32.5,32.0,32.0,32.0,32.3,300,969000000.0,,,
2000-04-27,BAJAUTOFIN,EQ,32.0,31.2,32.0,31.1,32.0,32.0,31.74,1000,3174000000.0,,,
2000-04-28,BAJAUTOFIN,EQ,32.0,31.1,31.1,30.55,30.55,30.9,31.0,800,2480000000.0,,,
2000-05-02,BAJAUTOFIN,EQ,30.9,29.25,30.5,29.2,30.0,30.1,29.78,3300,9828000000.0,,,
2000-05-03,BAJAUTOFIN,EQ,30.1,29.95,31.85,29.95,30.05,30.05,30.3,700,2121000000.0,,,
2000-05-04,BAJAUTOFIN,EQ,30.05,30.0,30.0,28.15,29.9,29.9,29.24,2400,7017000000.0,,,
2000-05-05,BAJAUTOFIN,EQ,29.9,28.25,29.15,28.15,28.95,28.9,28.55,3800,10849500000.0,,,
2000-05-08,BAJAUTOFIN,EQ,28.9,28.05,29.0,28.05,28.55,28.55,28.49,500,1424500000.0,,,
2000-05-09,BAJAUTOFIN,EQ,28.55,28.3,30.8,28.25,30.8,30.8,28.95,1300,3764000000.0,,,
2000-05-10,BAJAUTOFIN,EQ,30.8,31.0,33.2,31.0,31.6,31.6,32.38,1600,5181000000.0,,,
2000-05-11,BAJAUTOFIN,EQ,31.6,30.85,31.95,30.5,30.5,30.55,30.93,2400,7424000000.0,,,
2000-05-12,BAJAUTOFIN,EQ,30.55,30.0,30.5,30.0,30.5,30.5,30.33,300,910000000.0,,,
2000-05-15,BAJAUTOFIN,EQ,30.5,29.55,30.7,29.55,30.7,30.7,30.5,900,2745000000.0,,,
2000-05-16,BAJAUTOFIN,EQ,30.7,30.95,31.0,29.35,29.35,29.35,29.9,3300,9866000000.0,,,
2000-05-17,BAJAUTOFIN,EQ,29.35,30.0,31.0,30.0,30.0,30.0,30.37,2500,7591500000.0,,,
2000-05-18,BAJAUTOFIN,EQ,30.0,29.05,30.0,29.0,29.45,29.45,29.71,2100,6239000000.0,,,
2000-05-19,BAJAUTOFIN,EQ,29.45,28.55,30.0,28.55,29.55,29.55,29.68,3300,9795500000.0,,,
2000-05-22,BAJAUTOFIN,EQ,29.55,28.6,28.75,28.5,28.5,28.5,28.67,1000,2866500000.0,,,
2000-05-23,BAJAUTOFIN,EQ,28.5,28.75,29.5,28.2,29.0,29.0,28.98,2800,8114000000.0,,,
2000-05-24,BAJAUTOFIN,EQ,29.0,28.9,29.5,28.65,29.05,29.4,29.07,1100,3197500000.0,,,
2000-05-25,BAJAUTOFIN,EQ,29.4,28.6,29.95,28.6,28.7,28.7,29.21,1200,3505500000.0,,,
2000-05-26,BAJAUTOFIN,EQ,28.7,29.35,30.0,29.35,30.0,30.0,29.49,1700,5013500000.0,,,
2000-05-29,BAJAUTOFIN,EQ,30.0,29.8,29.8,29.3,29.8,29.8,29.64,1000,2963500000.0,,,
2000-05-30,BAJAUTOFIN,EQ,29.8,29.7,30.0,29.7,30.0,30.0,29.95,600,1797000000.0,,,
2000-05-31,BAJAUTOFIN,EQ,30.0,30.5,31.55,30.45,30.5,30.5,30.63,3400,10415000000.0,,,
2000-06-01,BAJAUTOFIN,EQ,30.5,30.1,30.95,29.05,29.45,29.45,29.96,1400,4194000000.0,,,
2000-06-02,BAJAUTOFIN,EQ,29.45,29.0,30.5,29.0,29.25,29.25,29.99,1400,4198500000.0,,,
2000-06-05,BAJAUTOFIN,EQ,29.25,29.15,30.0,29.15,29.25,29.25,29.97,5200,15584000000.0,,,
2000-06-06,BAJAUTOFIN,EQ,29.25,29.2,29.9,29.2,29.9,29.9,29.59,500,1479500000.0,,,
2000-06-07,BAJAUTOFIN,EQ,29.9,31.0,31.0,29.35,29.95,29.95,29.99,900,2699500000.0,,,
2000-06-08,BAJAUTOFIN,EQ,29.95,29.25,29.25,29.0,29.05,29.05,29.04,1400,4065500000.0,,,
2000-06-09,BAJAUTOFIN,EQ,29.05,29.0,29.25,28.5,28.5,28.5,28.98,6500,18839000000.0,,,
2000-06-12,BAJAUTOFIN,EQ,28.5,29.0,29.4,28.55,29.4,29.4,28.97,5700,16511000000.0,,,
2000-06-13,BAJAUTOFIN,EQ,29.4,28.6,29.5,28.6,29.5,29.4,29.01,900,2611000000.0,,,
2000-06-14,BAJAUTOFIN,EQ,29.4,30.0,31.0,29.0,29.3,29.3,29.57,5400,15969000000.0,,,
2000-06-15,BAJAUTOFIN,EQ,29.3,29.3,30.4,29.0,29.5,29.5,29.59,2000,5918000000.0,,,
2000-06-16,BAJAUTOFIN,EQ,29.5,29.5,30.0,29.1,29.3,29.3,29.37,1400,4112000000.0,,,
2000-06-19,BAJAUTOFIN,EQ,29.3,30.1,30.45,29.0,29.5,29.4,29.43,2200,6475000000.0,,,
2000-06-20,BAJAUTOFIN,EQ,29.4,30.0,31.5,30.0,31.0,30.8,30.78,6800,20929000000.0,,,
2000-06-21,BAJAUTOFIN,EQ,30.8,32.0,33.2,32.0,33.2,33.2,32.96,500,1648000000.0,,,
2000-06-22,BAJAUTOFIN,EQ,33.2,34.5,34.95,32.25,33.5,33.5,33.53,2850,9556250000.0,,,
2000-06-23,BAJAUTOFIN,EQ,33.5,34.5,34.5,31.5,32.2,32.2,32.67,2350,7678500000.0,,,
2000-06-26,BAJAUTOFIN,EQ,32.2,32.5,32.5,31.65,32.5,32.5,32.41,1820,5899050000.0,,,
2000-06-27,BAJAUTOFIN,EQ,32.5,32.5,32.5,31.7,31.7,31.7,32.1,1400,4494000000.0,,,
2000-06-28,BAJAUTOFIN,EQ,31.7,32.0,32.0,32.0,32.0,32.0,32.0,200,640000000.0,,,
2000-06-29,BAJAUTOFIN,EQ,32.0,31.05,31.95,31.0,31.95,31.95,31.41,700,2198750000.0,,,
2000-06-30,BAJAUTOFIN,EQ,31.95,31.0,32.8,31.0,32.35,32.35,31.97,701,2241380000.0,,,
2000-07-03,BAJAUTOFIN,EQ,32.35,31.65,31.95,31.6,31.6,31.6,31.72,301,954915000.0,,,
2000-07-04,BAJAUTOFIN,EQ,31.6,30.5,33.0,29.3,29.3,29.45,30.56,3250,9931250000.0,,,
2000-07-05,BAJAUTOFIN,EQ,29.45,30.2,31.85,30.1,31.85,31.8,30.63,11100,34003500000.0,,,
2000-07-06,BAJAUTOFIN,EQ,31.8,32.6,32.9,31.5,31.85,31.55,32.18,2026,6519310000.0,,,
2000-07-07,BAJAUTOFIN,EQ,31.55,32.5,32.5,32.0,32.3,32.3,32.31,1250,4039000000.0,,,
2000-07-10,BAJAUTOFIN,EQ,32.3,32.0,32.0,31.45,31.55,31.55,31.65,600,1899000000.0,,,
2000-07-11,BAJAUTOFIN,EQ,31.55,30.55,34.05,30.55,34.05,34.05,32.97,5300,17473000000.0,,,
2000-07-12,BAJAUTOFIN,EQ,34.05,33.05,34.15,32.6,33.25,33.3,33.45,2585,8647925000.0,,,
2000-07-13,BAJAUTOFIN,EQ,33.3,34.05,34.05,33.75,34.0,34.0,33.99,1700,5778500000.0,,,
2000-07-14,BAJAUTOFIN,EQ,34.0,33.3,34.9,33.3,34.0,34.0,33.76,1350,4557000000.0,,,
2000-07-17,BAJAUTOFIN,EQ,34.0,33.5,34.5,33.5,34.5,34.5,33.68,1700,5725000000.0,,,
2000-07-18,BAJAUTOFIN,EQ,34.5,32.0,35.0,32.0,35.0,34.95,34.17,5798,19810150000.0,,,
2000-07-19,BAJAUTOFIN,EQ,34.95,33.5,34.05,33.1,34.0,34.0,33.76,1750,5907600000.0,,,
2000-07-20,BAJAUTOFIN,EQ,34.0,33.5,34.95,33.5,34.0,34.0,33.92,650,2205000000.0,,,
2000-07-21,BAJAUTOFIN,EQ,34.0,34.2,34.2,34.05,34.1,34.1,34.15,3100,10585000000.0,,,
2000-07-24,BAJAUTOFIN,EQ,34.1,33.5,34.7,32.0,32.6,33.05,33.19,3850,12778750000.0,,,
2000-07-25,BAJAUTOFIN,EQ,33.05,34.0,34.5,32.5,32.5,33.0,34.01,2400,8161500000.0,,,
2000-07-26,BAJAUTOFIN,EQ,33.0,33.0,33.0,33.0,33.0,33.0,33.0,100,330000000.0,,,
2000-07-27,BAJAUTOFIN,EQ,33.0,34.0,34.5,33.0,33.0,33.0,33.32,1205,4015300000.0,,,
2000-07-28,BAJAUTOFIN,EQ,33.0,34.25,34.3,32.6,34.25,34.25,33.71,3200,10786500000.0,,,
2000-07-31,BAJAUTOFIN,EQ,34.25,34.4,34.5,34.0,34.0,34.0,34.12,950,3241500000.0,,,
2000-08-01,BAJAUTOFIN,EQ,34.0,34.45,34.45,34.0,34.4,34.4,34.17,900,3075250000.0,,,
2000-08-02,BAJAUTOFIN,EQ,34.4,31.75,34.0,31.75,34.0,34.0,33.42,1000,3342000000.0,,,
2000-08-03,BAJAUTOFIN,EQ,34.0,34.0,34.4,34.0,34.0,34.0,34.2,1475,5044000000.0,,,
2000-08-04,BAJAUTOFIN,EQ,34.0,33.15,34.5,33.15,34.35,34.35,33.87,1325,4487750000.0,,,
2000-08-07,BAJAUTOFIN,EQ,34.35,33.8,34.2,33.8,34.2,34.2,33.98,623,2116659999.9999998,,,
2000-08-08,BAJAUTOFIN,EQ,34.2,33.75,35.5,33.5,34.0,33.9,33.93,2400,8142375000.0,,,
2000-08-09,BAJAUTOFIN,EQ,33.9,34.1,35.6,33.5,34.0,34.0,34.0,1700,5779600000.0,,,
2000-08-10,BAJAUTOFIN,EQ,34.0,34.05,34.4,33.65,34.4,34.4,33.87,900,3048500000.0,,,
2000-08-11,BAJAUTOFIN,EQ,34.4,34.4,34.75,34.0,34.0,34.0,34.42,600,2065000000.0,,,
2000-08-14,BAJAUTOFIN,EQ,34.0,33.7,34.9,33.7,34.0,34.0,33.97,1550,5265500000.0,,,
2000-08-16,BAJAUTOFIN,EQ,34.0,34.1,34.1,34.1,34.1,34.1,34.1,225,767250000.0,,,
2000-08-17,BAJAUTOFIN,EQ,34.1,34.5,36.0,34.1,34.15,34.15,34.65,975,3378250000.0,,,
2000-08-18,BAJAUTOFIN,EQ,34.15,34.65,35.0,34.5,34.95,34.95,34.62,501,1734500000.0,,,
2000-08-21,BAJAUTOFIN,EQ,34.95,36.4,36.4,34.1,34.1,34.1,34.12,121,412839999.99999994,,,
2000-08-22,BAJAUTOFIN,EQ,34.1,34.0,35.0,33.8,35.0,34.85,34.09,5401,18412650000.0,,,
2000-08-23,BAJAUTOFIN,EQ,34.85,34.5,34.95,34.0,34.05,34.05,34.14,1500,5121500000.0,,,
2000-08-24,BAJAUTOFIN,EQ,34.05,34.0,34.05,34.0,34.05,34.05,34.01,1700,5782000000.0,,,
2000-08-25,BAJAUTOFIN,EQ,34.05,33.8,35.0,33.8,34.0,34.0,34.48,799,2754620000.0,,,
2000-08-28,BAJAUTOFIN,EQ,34.0,34.0,34.0,34.0,34.0,34.0,34.0,2500,8500000000.0,,,
2000-08-29,BAJAUTOFIN,EQ,34.0,34.0,34.05,34.0,34.0,34.0,34.01,1000,3400500000.0,,,
2000-08-30,BAJAUTOFIN,EQ,34.0,34.0,34.0,34.0,34.0,34.0,34.0,150,510000000.0,,,
2000-08-31,BAJAUTOFIN,EQ,34.0,34.9,34.9,34.0,34.0,34.0,34.1,1001,3413405000.0000005,,,
2000-09-05,BAJAUTOFIN,EQ,34.0,34.1,34.8,34.0,34.8,34.8,34.16,1600,5465000000.0,,,
2000-09-06,BAJAUTOFIN,EQ,34.8,34.05,34.95,34.05,34.95,34.95,34.5,201,693495000.0,,,
2000-09-07,BAJAUTOFIN,EQ,34.95,34.5,36.25,34.5,36.25,36.15,35.49,2206,7829675000.0,,,
2000-09-08,BAJAUTOFIN,EQ,36.15,36.0,36.5,34.5,34.5,34.5,35.46,1225,4343875000.0,,,
2000-09-11,BAJAUTOFIN,EQ,34.5,35.0,35.0,34.05,34.1,34.1,34.31,1075,3687900000.0,,,
2000-09-12,BAJAUTOFIN,EQ,34.1,34.05,34.85,34.05,34.1,34.1,34.13,950,3242750000.0,,,
2000-09-13,BAJAUTOFIN,EQ,34.1,34.0,34.8,34.0,34.05,34.05,34.59,1100,3804650000.0,,,
2000-09-14,BAJAUTOFIN,EQ,34.05,34.1,35.15,34.1,34.25,34.25,34.36,600,2061500000.0,,,
2000-09-15,BAJAUTOFIN,EQ,34.25,34.1,34.2,34.1,34.2,34.2,34.13,300,1024000000.0,,,
2000-09-18,BAJAUTOFIN,EQ,34.2,34.05,34.1,34.0,34.05,34.05,34.07,5300,18055150000.0,,,
2000-09-19,BAJAUTOFIN,EQ,34.05,33.5,33.8,31.7,31.7,31.7,33.42,1650,5513500000.0,,,
2000-09-21,BAJAUTOFIN,EQ,31.7,32.0,32.1,32.0,32.1,32.1,32.07,300,962000000.0,,,
2000-09-22,BAJAUTOFIN,EQ,32.1,31.5,31.5,31.5,31.5,31.5,31.5,100,315000000.0,,,
2000-09-25,BAJAUTOFIN,EQ,31.5,30.5,32.1,30.05,32.1,32.1,30.25,5501,16639510000.0,,,
2000-09-26,BAJAUTOFIN,EQ,32.1,31.0,31.5,30.3,30.3,30.75,31.24,901,2814880000.0,,,
2000-09-27,BAJAUTOFIN,EQ,30.75,31.8,32.0,31.0,31.15,31.15,31.53,1200,3783250000.0,,,
2000-09-28,BAJAUTOFIN,EQ,31.15,31.0,31.1,31.0,31.1,31.1,31.05,200,621000000.0,,,
2000-09-29,BAJAUTOFIN,EQ,31.1,31.0,31.9,31.0,31.0,31.0,31.1,432,1343390000.0,,,
2000-10-03,BAJAUTOFIN,EQ,31.0,30.65,31.85,30.65,30.75,30.75,30.97,450,1393745000.0,,,
2000-10-04,BAJAUTOFIN,EQ,30.75,30.75,30.75,29.9,29.9,29.9,30.01,800,2401000000.0,,,
2000-10-05,BAJAUTOFIN,EQ,29.9,29.2,29.7,29.2,29.6,29.6,29.41,200,588250000.0,,,
2000-10-06,BAJAUTOFIN,EQ,29.6,28.9,30.0,28.9,30.0,30.0,29.63,300,889000000.0,,,
2000-10-09,BAJAUTOFIN,EQ,30.0,29.25,29.25,29.2,29.2,29.2,29.21,500,1460250000.0,,,
2000-10-10,BAJAUTOFIN,EQ,29.2,29.5,29.95,29.5,29.95,29.95,29.58,1483,4386100000.0,,,
2000-10-11,BAJAUTOFIN,EQ,29.95,28.45,29.35,28.25,29.35,29.2,28.53,3465,9886600000.0,,,
2000-10-12,BAJAUTOFIN,EQ,29.2,29.0,29.5,28.5,28.6,28.6,28.73,1075,3088125000.0,,,
2000-10-13,BAJAUTOFIN,EQ,28.6,28.55,29.1,28.5,28.6,29.0,28.81,650,1872750000.0,,,
2000-10-16,BAJAUTOFIN,EQ,29.0,28.45,29.3,28.45,29.3,29.3,29.15,600,1749250000.0,,,
2000-10-17,BAJAUTOFIN,EQ,29.3,28.85,29.0,28.75,28.75,28.75,28.9,1000,2889750000.0,,,
2000-10-18,BAJAUTOFIN,EQ,28.75,28.35,29.3,28.15,28.15,28.15,28.4,1150,3266250000.0,,,
2000-10-19,BAJAUTOFIN,EQ,28.15,28.3,28.45,28.3,28.45,28.45,28.36,500,1418000000.0,,,
2000-10-20,BAJAUTOFIN,EQ,28.45,28.2,28.3,28.2,28.3,28.3,28.23,1350,3810500000.0,,,
2000-10-23,BAJAUTOFIN,EQ,28.3,28.45,28.45,27.85,27.85,27.85,28.15,200,563000000.0,,,
2000-10-24,BAJAUTOFIN,EQ,27.85,27.05,27.15,27.05,27.15,27.15,27.14,1200,3257000000.0,,,
2000-10-25,BAJAUTOFIN,EQ,27.15,28.0,28.0,28.0,28.0,28.0,28.0,100,280000000.0,,,
2000-10-27,BAJAUTOFIN,EQ,28.0,28.0,28.0,28.0,28.0,28.0,28.0,200,560000000.0,,,
2000-10-31,BAJAUTOFIN,EQ,28.0,29.0,29.0,28.0,28.0,28.0,28.01,101,282900000.0,,,
2000-11-01,BAJAUTOFIN,EQ,28.0,28.5,29.0,28.1,28.4,28.85,28.73,2205,6334750000.0,,,
2000-11-02,BAJAUTOFIN,EQ,28.85,28.3,28.3,28.25,28.25,28.25,28.27,299,845175000.0,,,
2000-11-03,BAJAUTOFIN,EQ,28.25,28.3,29.0,28.3,29.0,29.0,28.58,200,571500000.0,,,
2000-11-06,BAJAUTOFIN,EQ,29.0,28.8,28.8,28.8,28.8,28.8,28.8,1200,3456000000.0,,,
2000-11-07,BAJAUTOFIN,EQ,28.8,28.35,29.4,28.25,28.25,28.25,28.25,1501,4240740000.0,,,
2000-11-08,BAJAUTOFIN,EQ,28.25,28.5,28.5,28.5,28.5,28.5,28.5,100,285000000.0,,,
2000-11-09,BAJAUTOFIN,EQ,28.5,28.3,28.45,28.3,28.35,28.35,28.35,1700,4820000000.0,,,
2000-11-10,BAJAUTOFIN,EQ,28.35,28.5,29.0,28.5,29.0,29.0,28.85,1850,5338000000.0,,,
2000-11-13,BAJAUTOFIN,EQ,29.0,29.0,29.0,28.2,28.25,28.25,28.84,1450,4182000000.0,,,
2000-11-14,BAJAUTOFIN,EQ,28.25,28.0,28.5,27.5,28.5,28.45,27.98,3000,8394500000.0,,,
2000-11-15,BAJAUTOFIN,EQ,28.45,28.05,28.75,28.05,28.75,28.75,28.4,200,568000000.0,,,
2000-11-16,BAJAUTOFIN,EQ,28.75,28.25,28.25,28.25,28.25,28.25,28.25,100,282500000.0,,,
2000-11-17,BAJAUTOFIN,EQ,28.25,28.1,28.2,28.1,28.2,28.2,28.15,400,1126000000.0,,,
2000-11-20,BAJAUTOFIN,EQ,28.2,28.75,28.8,28.1,28.1,28.1,28.47,400,1138750000.0,,,
2000-11-21,BAJAUTOFIN,EQ,28.1,29.0,29.0,28.5,29.0,29.0,28.7,750,2152500000.0,,,
2000-11-22,BAJAUTOFIN,EQ,29.0,29.0,30.0,29.0,30.0,30.0,29.31,1200,3517350000.0,,,
2000-11-23,BAJAUTOFIN,EQ,30.0,30.05,30.8,29.4,29.4,29.4,29.96,270,809050000.0,,,
2000-11-24,BAJAUTOFIN,EQ,29.4,30.25,30.25,29.1,29.1,29.15,29.26,800,2340500000.0,,,
2000-11-27,BAJAUTOFIN,EQ,29.15,29.0,29.0,29.0,29.0,29.0,29.0,100,290000000.0,,,
2000-11-28,BAJAUTOFIN,EQ,29.0,30.0,30.0,30.0,30.0,30.0,30.0,950,2850000000.0,,,
2000-11-29,BAJAUTOFIN,EQ,30.0,29.5,29.5,29.5,29.5,29.5,29.5,200,590000000.0,,,
2000-11-30,BAJAUTOFIN,EQ,29.5,29.75,30.0,29.75,29.75,29.75,29.77,800,2381250000.0,,,
2000-12-01,BAJAUTOFIN,EQ,29.75,29.2,29.2,29.2,29.2,29.2,29.2,200,584000000.0,,,
2000-12-04,BAJAUTOFIN,EQ,29.2,28.6,30.0,28.6,29.3,29.3,29.74,1400,4163000000.0,,,
2000-12-05,BAJAUTOFIN,EQ,29.3,30.2,30.2,29.75,30.0,30.0,29.98,1505,4512050000.0,,,
2000-12-06,BAJAUTOFIN,EQ,30.0,30.0,30.2,29.25,29.75,29.75,29.82,1400,4174500000.0,,,
2000-12-07,BAJAUTOFIN,EQ,29.75,29.6,29.6,29.6,29.6,29.6,29.6,200,592000000.0,,,
2000-12-08,BAJAUTOFIN,EQ,29.6,30.3,30.6,30.0,30.0,30.3,30.37,1500,4554855000.0,,,
2000-12-11,BAJAUTOFIN,EQ,30.3,30.0,30.25,29.45,29.75,29.75,30.07,1925,5788050000.0,,,
2000-12-12,BAJAUTOFIN,EQ,29.75,30.9,30.9,29.8,30.5,30.5,30.31,1825,5531325000.0,,,
2000-12-13,BAJAUTOFIN,EQ,30.5,30.0,31.0,30.0,30.8,30.8,30.79,3850,11854750000.0,,,
2000-12-14,BAJAUTOFIN,EQ,30.8,31.6,33.2,31.05,31.3,31.3,32.11,13550,43515160000.0,,,
2000-12-15,BAJAUTOFIN,EQ,31.3,31.05,31.5,31.0,31.5,31.5,31.1,1350,4198700000.0,,,
2000-12-18,BAJAUTOFIN,EQ,31.5,30.4,31.5,30.0,31.25,31.2,30.27,2451,7419920000.0,,,
2000-12-19,BAJAUTOFIN,EQ,31.2,31.25,31.5,30.0,30.0,30.0,30.91,2900,8965200000.0,,,
2000-12-20,BAJAUTOFIN,EQ,30.0,30.05,31.15,30.05,31.0,31.0,30.48,1050,3200750000.0,,,
2000-12-21,BAJAUTOFIN,EQ,31.0,29.55,30.5,29.55,30.5,30.5,30.44,1510,4596000000.0,,,
2000-12-22,BAJAUTOFIN,EQ,30.5,31.35,31.35,30.5,30.5,30.5,30.53,800,2442125000.0,,,
2000-12-26,BAJAUTOFIN,EQ,30.5,30.15,30.15,30.1,30.1,30.1,30.1,1050,3160750000.0,,,
2000-12-27,BAJAUTOFIN,EQ,30.1,30.05,30.45,30.05,30.45,30.45,30.06,52,156300000.0,,,
2000-12-28,BAJAUTOFIN,EQ,30.45,30.95,30.95,29.4,29.9,29.9,30.1,350,1053500000.0,,,
2000-12-29,BAJAUTOFIN,EQ,29.9,29.1,30.5,29.1,30.0,30.0,29.96,824,2468505000.0,,,
2001-01-01,BAJAUTOFIN,EQ,30.0,29.1,31.4,29.1,30.05,30.05,30.54,825,2519250000.0,,,
2001-01-02,BAJAUTOFIN,EQ,30.05,31.0,31.0,29.7,29.7,29.7,29.77,2200,6548380000.0,,,
2001-01-03,BAJAUTOFIN,EQ,29.7,30.95,31.0,29.75,29.75,29.75,30.38,200,607500000.0,,,
2001-01-04,BAJAUTOFIN,EQ,29.75,30.4,31.0,29.8,30.25,30.25,30.67,5400,16559500000.0,,,
2001-01-05,BAJAUTOFIN,EQ,30.25,29.75,29.75,29.75,29.75,29.75,29.75,100,297500000.0,,,
2001-01-08,BAJAUTOFIN,EQ,29.75,29.5,29.6,29.5,29.6,29.6,29.58,400,1183000000.0,,,
2001-01-09,BAJAUTOFIN,EQ,29.6,29.5,30.0,29.5,29.5,29.5,29.68,2250,6677500000.0,,,
2001-01-10,BAJAUTOFIN,EQ,29.5,29.5,30.0,29.0,29.3,29.3,29.74,1050,3122750000.0,,,
2001-01-11,BAJAUTOFIN,EQ,29.3,29.95,30.45,29.8,29.8,29.8,29.97,550,1648250000.0,,,
2001-01-12,BAJAUTOFIN,EQ,29.8,29.9,30.25,29.8,29.8,29.85,29.94,525,1572000000.0,,,
2001-01-15,BAJAUTOFIN,EQ,29.85,29.95,30.95,29.8,30.4,29.85,30.32,355,1076200000.0,,,
2001-01-16,BAJAUTOFIN,EQ,29.85,30.4,30.9,29.95,30.15,30.15,30.24,1399,4230480000.0000005,,,
2001-01-17,BAJAUTOFIN,EQ,30.15,29.7,29.8,29.7,29.8,29.8,29.73,400,1189000000.0,,,
2001-01-18,BAJAUTOFIN,EQ,29.8,30.3,30.3,30.2,30.2,30.25,30.23,300,907000000.0,,,
2001-01-19,BAJAUTOFIN,EQ,30.25,29.95,30.5,29.9,30.05,30.05,30.39,1250,3798875000.0,,,
2001-01-22,BAJAUTOFIN,EQ,30.05,30.7,30.7,30.0,30.1,30.1,30.14,825,2486750000.0,,,
2001-01-23,BAJAUTOFIN,EQ,30.1,30.25,30.25,28.65,30.0,30.0,29.63,14655,43420540000.0,,,
2001-01-24,BAJAUTOFIN,EQ,30.0,30.1,30.55,30.1,30.1,30.1,30.19,1000,3018500000.0,,,
2001-01-25,BAJAUTOFIN,EQ,30.1,30.5,32.4,30.5,31.0,31.0,31.33,4900,15352250000.0,,,
2001-01-29,BAJAUTOFIN,EQ,31.0,29.1,30.05,29.1,30.0,30.0,29.62,400,1184750000.0,,,
2001-01-30,BAJAUTOFIN,EQ,30.0,29.8,30.15,29.8,30.15,30.15,29.89,400,1195500000.0,,,
2001-01-31,BAJAUTOFIN,EQ,30.15,30.15,30.15,29.75,29.75,29.85,29.92,6550,19596000000.0,,,
2001-02-01,BAJAUTOFIN,EQ,29.85,30.15,31.5,29.85,31.5,31.25,30.91,1850,5717750000.0,,,
2001-02-02,BAJAUTOFIN,EQ,31.25,30.2,31.8,30.15,31.8,31.75,31.34,1750,5485000000.0,,,
2001-02-05,BAJAUTOFIN,EQ,31.75,30.6,32.45,30.6,32.45,32.45,31.39,1800,5649500000.0,,,
2001-02-06,BAJAUTOFIN,EQ,32.45,32.5,32.7,31.35,31.45,31.45,31.96,2475,7908950000.0,,,
2001-02-07,BAJAUTOFIN,EQ,31.45,31.05,32.5,31.0,31.0,31.0,31.79,3350,10648000000.0,,,
2001-02-08,BAJAUTOFIN,EQ,31.0,30.7,31.45,28.55,30.5,30.75,30.66,8090,24803250000.0,,,
2001-02-09,BAJAUTOFIN,EQ,30.75,31.0,31.6,31.0,31.0,31.05,31.18,900,2806250000.0,,,
2001-02-12,BAJAUTOFIN,EQ,31.05,31.65,32.65,30.4,32.25,32.25,31.06,4500,13975250000.0,,,
2001-02-13,BAJAUTOFIN,EQ,32.25,31.05,31.65,30.5,31.35,31.0,31.01,3290,10203000000.0,,,
2001-02-14,BAJAUTOFIN,EQ,31.0,30.65,31.5,30.65,30.65,30.65,31.36,2785,8733750000.0,,,
2001-02-15,BAJAUTOFIN,EQ,30.65,30.45,30.45,30.35,30.4,30.4,30.4,1000,3040000000.0,,,
2001-02-16,BAJAUTOFIN,EQ,30.4,30.1,30.45,29.6,30.3,30.3,30.19,2000,6037750000.0,,,
2001-02-19,BAJAUTOFIN,EQ,30.3,29.8,30.5,29.8,30.0,30.35,30.17,1900,5732500000.0,,,
2001-02-20,BAJAUTOFIN,EQ,30.35,30.25,31.0,30.25,30.45,30.45,30.64,1450,4443000000.0,,,
2001-02-21,BAJAUTOFIN,EQ,30.45,30.75,31.25,30.1,30.1,30.1,30.57,700,2139670000.0,,,
2001-02-22,BAJAUTOFIN,EQ,30.1,30.15,30.9,28.0,29.95,29.9,29.53,4600,13584500000.0,,,
2001-02-23,BAJAUTOFIN,EQ,29.9,30.05,30.4,29.5,30.1,30.1,29.9,1400,4186019999.9999995,,,
2001-02-26,BAJAUTOFIN,EQ,30.1,29.25,30.5,28.8,30.15,30.15,30.09,11799,35502605000.0,,,
2001-02-27,BAJAUTOFIN,EQ,30.15,29.3,30.2,29.3,30.05,30.05,30.05,4397,13211079999.999998,,,
2001-02-28,BAJAUTOFIN,EQ,30.05,29.75,30.5,29.65,30.5,30.5,30.41,1800,5474500000.0,,,
2001-03-01,BAJAUTOFIN,EQ,30.5,30.95,30.95,30.25,30.25,30.25,30.34,450,1365500000.0,,,
2001-03-02,BAJAUTOFIN,EQ,30.25,30.1,30.9,29.95,29.95,30.05,30.12,1980,5963475000.0,,,
2001-03-05,BAJAUTOFIN,EQ,30.05,29.95,31.5,29.95,31.5,30.5,30.13,3150,9491750000.0,,,
2001-03-07,BAJAUTOFIN,EQ,30.5,29.5,31.35,29.5,29.95,29.95,30.03,1400,4204000000.0,,,
2001-03-08,BAJAUTOFIN,EQ,29.95,30.0,30.0,29.95,29.95,29.95,29.98,600,1798500000.0,,,
2001-03-09,BAJAUTOFIN,EQ,29.95,29.9,30.0,28.85,30.0,30.0,29.5,2600,7669500000.0,,,
2001-03-12,BAJAUTOFIN,EQ,30.0,29.55,31.0,29.55,30.0,30.0,30.1,3050,9179000000.0,,,
2001-03-13,BAJAUTOFIN,EQ,30.0,29.55,29.55,27.6,29.0,29.0,29.0,3710,10760595000.0,,,
2001-03-14,BAJAUTOFIN,EQ,29.0,29.0,30.0,29.0,29.05,29.2,29.32,5050,14804354999.999998,,,
2001-03-15,BAJAUTOFIN,EQ,29.2,29.0,29.5,28.1,28.1,28.1,29.09,2020,5875255000.0,,,
2001-03-16,BAJAUTOFIN,EQ,28.1,29.5,29.5,28.1,28.1,28.1,29.0,3208,9304135000.0,,,
2001-03-19,BAJAUTOFIN,EQ,28.1,29.0,29.4,29.0,29.05,29.05,29.11,3600,10479250000.0,,,
2001-03-20,BAJAUTOFIN,EQ,29.05,28.25,28.75,28.25,28.75,28.75,28.5,700,1995250000.0,,,
2001-03-21,BAJAUTOFIN,EQ,28.75,28.1,28.15,28.1,28.15,28.15,28.13,500,1406500000.0,,,
2001-03-22,BAJAUTOFIN,EQ,28.15,28.5,29.4,28.5,29.0,29.0,28.99,2300,6668500000.0,,,
2001-03-23,BAJAUTOFIN,EQ,29.0,28.3,28.3,28.2,28.2,28.2,28.23,600,1694000000.0,,,
2001-03-26,BAJAUTOFIN,EQ,28.2,28.3,28.75,28.3,28.75,28.75,28.45,300,853500000.0,,,
2001-03-27,BAJAUTOFIN,EQ,28.75,28.45,29.3,28.4,28.6,28.6,28.65,650,1862000000.0,,,
2001-03-28,BAJAUTOFIN,EQ,28.6,28.55,28.55,28.5,28.55,28.55,28.53,300,856000000.0,,,
2001-03-29,BAJAUTOFIN,EQ,28.55,28.6,29.0,28.6,29.0,29.0,28.89,900,2600000000.0,,,
2001-03-30,BAJAUTOFIN,EQ,29.0,28.6,28.6,28.6,28.6,28.6,28.6,300,858000000.0,,,
2001-04-02,BAJAUTOFIN,EQ,28.6,28.6,28.6,27.1,27.9,27.9,27.44,1000,2744250000.0,,,
2001-04-03,BAJAUTOFIN,EQ,27.9,28.0,28.6,28.0,28.0,28.0,28.26,1150,3250000000.0,,,
2001-04-04,BAJAUTOFIN,EQ,28.0,28.5,28.5,28.0,28.1,28.1,28.17,700,1972000000.0,,,
2001-04-06,BAJAUTOFIN,EQ,28.1,28.1,29.5,28.1,29.5,29.25,28.88,900,2598825000.0,,,
2001-04-09,BAJAUTOFIN,EQ,29.25,28.6,28.6,28.6,28.6,28.6,28.6,200,572000000.0,,,
2001-04-10,BAJAUTOFIN,EQ,28.6,29.45,29.45,28.5,28.5,28.65,28.62,1452,4156225000.0,,,
2001-04-11,BAJAUTOFIN,EQ,28.65,28.0,28.65,28.0,28.65,28.65,28.0,452,1265725000.0,,,
2001-04-12,BAJAUTOFIN,EQ,28.65,28.0,28.0,26.5,26.9,26.9,27.18,2250,6116250000.0,,,
2001-04-16,BAJAUTOFIN,EQ,26.9,26.6,28.0,26.5,28.0,28.0,26.81,852,2284100000.0,,,
2001-04-17,BAJAUTOFIN,EQ,28.0,28.5,28.75,27.6,28.75,28.7,28.43,2100,5969500000.0,,,
2001-04-18,BAJAUTOFIN,EQ,28.7,27.7,29.3,27.7,28.5,28.85,28.41,2900,8238250000.0,,,
2001-04-19,BAJAUTOFIN,EQ,28.85,28.8,29.15,27.75,29.15,29.15,28.73,800,2298000000.0,,,
2001-04-20,BAJAUTOFIN,EQ,29.15,27.85,29.05,27.8,28.5,28.5,28.03,2750,7707750000.0,,,
2001-04-23,BAJAUTOFIN,EQ,28.5,28.85,29.05,28.85,29.05,29.05,28.95,250,723750000.0,,,
2001-04-24,BAJAUTOFIN,EQ,29.05,28.5,29.25,28.15,29.25,29.25,29.1,954,2776260000.0,,,
2001-04-25,BAJAUTOFIN,EQ,29.25,29.0,29.0,28.2,29.0,28.8,28.93,2950,8535500000.0,,,
2001-04-26,BAJAUTOFIN,EQ,28.8,29.0,29.0,28.25,28.25,28.25,28.47,125,355875000.0,,,
2001-04-27,BAJAUTOFIN,EQ,28.25,28.5,28.5,28.3,28.3,28.3,28.41,375,1065250000.0,,,
2001-04-30,BAJAUTOFIN,EQ,28.3,27.9,30.45,27.85,30.45,30.45,29.06,700,2034250000.0,,,
2001-05-02,BAJAUTOFIN,EQ,30.45,28.4,29.0,28.4,28.7,28.7,28.73,1000,2873000000.0,,,
2001-05-03,BAJAUTOFIN,EQ,28.7,28.3,29.0,28.3,28.5,28.5,28.77,1700,4891000000.0,,,
2001-05-04,BAJAUTOFIN,EQ,28.5,29.0,29.5,28.5,28.5,28.5,28.68,1450,4158000000.0,,,
2001-05-07,BAJAUTOFIN,EQ,28.5,29.2,29.5,28.8,28.8,28.8,28.93,2700,7811000000.0,,,
2001-05-08,BAJAUTOFIN,EQ,28.8,29.75,30.25,29.5,29.55,30.0,29.94,1320,3952250000.0,,,
2001-05-09,BAJAUTOFIN,EQ,30.0,29.45,29.75,29.45,29.55,29.55,29.71,10700,31784500000.0,,,
2001-05-10,BAJAUTOFIN,EQ,29.55,29.3,31.05,29.3,30.25,30.25,30.34,1740,5279350000.0,,,
2001-05-11,BAJAUTOFIN,EQ,30.25,30.8,31.05,30.45,31.05,31.0,30.84,507,1563810000.0,,,
2001-05-14,BAJAUTOFIN,EQ,31.0,30.55,31.0,30.0,30.15,30.15,30.28,450,1362525000.0,,,
2001-05-15,BAJAUTOFIN,EQ,30.15,29.6,30.7,29.6,30.7,30.7,29.88,2706,8085689999.999999,,,
2001-05-16,BAJAUTOFIN,EQ,30.7,30.0,30.0,29.65,30.0,30.0,29.99,112,335930000.0,,,
2001-05-17,BAJAUTOFIN,EQ,30.0,30.0,30.95,30.0,30.1,30.1,30.34,802,2433130000.0,,,
2001-05-18,BAJAUTOFIN,EQ,30.1,30.15,30.9,30.15,30.35,30.4,30.35,750,2276600000.0,,,
2001-05-21,BAJAUTOFIN,EQ,30.4,31.15,31.15,30.5,30.5,30.5,30.65,940,2881000000.0,,,
2001-05-22,BAJAUTOFIN,EQ,30.5,30.05,30.4,29.7,30.4,30.4,30.01,3060,9182050000.0,,,
2001-05-23,BAJAUTOFIN,EQ,30.4,30.0,31.0,30.0,30.3,30.3,30.92,2925,9042875000.0,,,
2001-05-24,BAJAUTOFIN,EQ,30.3,30.9,30.9,30.25,30.5,30.5,30.45,900,2740500000.0,,,
2001-05-25,BAJAUTOFIN,EQ,30.5,30.45,30.5,30.25,30.25,30.25,30.46,800,2437050000.0,,,
2001-05-28,BAJAUTOFIN,EQ,30.25,30.1,32.0,29.7,32.0,31.25,30.43,2900,8823250000.0,,,
2001-05-29,BAJAUTOFIN,EQ,31.25,30.55,30.55,30.1,30.15,30.15,30.2,1150,3472500000.0,,,
2001-05-30,BAJAUTOFIN,EQ,30.15,30.5,30.5,30.25,30.25,30.25,30.26,950,2875000000.0,,,
2001-05-31,BAJAUTOFIN,EQ,30.25,30.25,30.5,30.0,30.5,30.5,30.24,525,1587500000.0,,,
2001-06-01,BAJAUTOFIN,EQ,30.5,31.4,32.15,30.5,30.6,30.6,30.94,660,2042300000.0,,,
2001-06-04,BAJAUTOFIN,EQ,30.6,30.4,30.4,30.0,30.0,30.0,30.08,2882,8669530000.0,,,
2001-06-05,BAJAUTOFIN,EQ,30.0,29.6,30.5,29.6,30.0,30.0,30.12,3262,9825240000.0,,,
2001-06-06,BAJAUTOFIN,EQ,30.0,30.3,31.6,30.3,31.6,31.6,31.35,570,1786850000.0,,,
2001-06-07,BAJAUTOFIN,EQ,31.6,30.6,31.3,30.55,31.3,31.3,31.01,750,2325750000.0,,,
2001-06-08,BAJAUTOFIN,EQ,31.3,30.7,30.7,30.7,30.7,30.7,30.7,500,1535000000.0,,,
2001-06-11,BAJAUTOFIN,EQ,30.7,30.95,31.0,30.95,31.0,31.0,31.0,500,1549750000.0,,,
2001-06-12,BAJAUTOFIN,EQ,31.0,31.05,31.05,30.25,30.5,30.5,30.71,5600,17195250000.0,,,
2001-06-13,BAJAUTOFIN,EQ,30.5,29.8,30.9,29.8,30.9,30.9,30.71,975,2993750000.0,,,
2001-06-14,BAJAUTOFIN,EQ,30.9,30.55,30.55,30.05,30.1,30.1,30.2,900,2717750000.0,,,
2001-06-15,BAJAUTOFIN,EQ,30.1,30.1,30.6,30.1,30.6,30.55,30.32,2650,8034750000.0,,,
2001-06-18,BAJAUTOFIN,EQ,30.55,30.05,30.65,30.05,30.1,30.1,30.27,2700,8171750000.0,,,
2001-06-19,BAJAUTOFIN,EQ,30.1,30.5,30.7,30.15,30.15,30.15,30.25,1841,5569315000.0,,,
2001-06-20,BAJAUTOFIN,EQ,30.15,29.8,30.8,29.8,30.8,30.75,30.48,800,2438500000.0,,,
2001-06-22,BAJAUTOFIN,EQ,30.75,30.05,30.7,29.9,29.9,29.9,29.99,4000,11994500000.0,,,
2001-06-25,BAJAUTOFIN,EQ,29.9,29.9,30.0,29.9,30.0,30.0,29.91,900,2692000000.0,,,
2001-06-26,BAJAUTOFIN,EQ,30.0,29.9,30.0,29.9,29.9,29.9,29.93,400,1197000000.0,,,
2001-06-27,BAJAUTOFIN,EQ,29.9,29.75,29.75,29.3,29.3,29.3,29.7,1660,4929800000.0,,,
2001-06-28,BAJAUTOFIN,EQ,29.3,30.0,30.0,29.2,29.2,29.2,29.68,500,1484000000.0,,,
2001-06-29,BAJAUTOFIN,EQ,29.2,29.1,30.0,29.0,29.2,30.0,29.43,2061,6066100000.0,,,
2001-07-03,BAJAUTOFIN,EQ,30.0,29.1,29.1,29.1,29.1,29.1,29.1,100,291000000.0,,,
2001-07-11,BAJAUTOFIN,EQ,29.1,28.0,28.0,28.0,28.0,28.0,28.0,100,280000000.0,,,
2001-07-26,BAJAUTOFIN,EQ,28.0,25.2,25.2,25.2,25.2,25.2,25.2,100,252000000.0,,,
2001-08-07,BAJAUTOFIN,EQ,25.2,27.1,27.1,27.1,27.1,27.1,27.1,100,271000000.0,,,
2001-08-13,BAJAUTOFIN,EQ,27.1,27.0,29.0,27.0,29.0,29.0,28.05,210,589000000.0,,,
2001-08-16,BAJAUTOFIN,EQ,29.0,26.75,26.75,26.75,26.75,26.75,26.75,100,267500000.0,,,
2001-08-20,BAJAUTOFIN,EQ,26.75,27.8,29.0,26.5,29.0,29.0,27.21,220,598600000.0,,,
2001-08-27,BAJAUTOFIN,EQ,29.0,25.5,26.75,25.5,26.75,26.75,26.16,190,497000000.0,,,
2001-08-28,BAJAUTOFIN,EQ,26.75,27.35,28.0,27.35,28.0,28.0,27.8,990,2752500000.0,,,
2001-08-29,BAJAUTOFIN,EQ,28.0,27.5,27.5,27.5,27.5,27.5,27.5,100,275000000.0,,,
2001-08-30,BAJAUTOFIN,EQ,27.5,27.5,27.5,27.5,27.5,27.5,27.5,100,275000000.0,,,
2001-08-31,BAJAUTOFIN,EQ,27.5,27.05,28.0,27.05,28.0,28.0,27.68,300,830500000.0,,,
2001-09-12,BAJAUTOFIN,EQ,28.0,27.05,27.05,26.5,26.5,26.5,26.51,100,265055000.00000003,,,
2001-09-17,BAJAUTOFIN,EQ,26.5,25.5,25.5,24.5,24.5,24.5,25.41,1100,2795000000.0,,,
2001-09-21,BAJAUTOFIN,EQ,24.5,25.25,25.25,25.25,25.25,25.25,25.25,100,252500000.0,,,
2001-09-25,BAJAUTOFIN,EQ,25.25,26.0,26.0,25.1,25.2,25.25,25.35,700,1774500000.0,,,
2001-09-27,BAJAUTOFIN,EQ,25.25,25.6,25.6,25.6,25.6,25.6,25.6,100,256000000.0,,,
2001-09-28,BAJAUTOFIN,EQ,25.6,26.0,26.0,26.0,26.0,26.0,26.0,100,260000000.0,,,
2001-10-01,BAJAUTOFIN,EQ,26.0,26.0,26.0,25.1,25.1,25.1,25.42,300,762500000.0,,,
2001-10-03,BAJAUTOFIN,EQ,25.1,25.5,25.7,25.5,25.65,25.65,25.62,450,1153000000.0,,,
2001-10-04,BAJAUTOFIN,EQ,25.65,26.0,26.0,26.0,26.0,26.0,26.0,200,520000000.0,,,
2001-10-05,BAJAUTOFIN,EQ,26.0,26.3,27.0,26.15,27.0,27.0,26.91,1300,3498000000.0,,,
2001-10-09,BAJAUTOFIN,EQ,27.0,25.7,25.7,25.7,25.7,25.7,25.7,10,25700000.0,,,
2001-10-11,BAJAUTOFIN,EQ,25.7,27.0,27.0,27.0,27.0,27.0,27.0,100,270000000.0,,,
2001-10-12,BAJAUTOFIN,EQ,27.0,27.0,27.0,27.0,27.0,27.0,27.0,350,945000000.0,,,
2001-10-15,BAJAUTOFIN,EQ,27.0,27.0,27.5,27.0,27.5,27.45,27.35,1000,2735000000.0,,,
2001-10-17,BAJAUTOFIN,EQ,27.45,27.0,27.0,26.9,27.0,27.0,26.97,1500,4045000000.0,,,
2001-10-22,BAJAUTOFIN,EQ,27.0,27.0,27.3,27.0,27.25,27.25,27.22,1300,3538000000.0,,,
2001-10-24,BAJAUTOFIN,EQ,27.25,26.5,26.75,26.5,26.75,26.75,26.63,200,532500000.0,,,
2001-10-25,BAJAUTOFIN,EQ,26.75,29.9,30.0,29.9,30.0,30.0,29.93,150,449000000.0,,,
2001-10-31,BAJAUTOFIN,EQ,30.0,29.4,29.4,29.4,29.4,29.4,29.4,100,294000000.0,,,
2001-11-07,BAJAUTOFIN,EQ,29.4,31.0,31.0,31.0,31.0,31.0,31.0,100,310000000.0,,,
2001-11-09,BAJAUTOFIN,EQ,31.0,29.1,29.1,29.05,29.05,29.05,29.06,200,581250000.0,,,
2001-11-12,BAJAUTOFIN,EQ,29.05,30.0,30.0,30.0,30.0,30.0,30.0,200,600000000.0,,,
2001-11-15,BAJAUTOFIN,EQ,30.0,31.95,33.0,31.95,32.0,32.0,32.13,350,1124500000.0,,,
2001-11-19,BAJAUTOFIN,EQ,32.0,30.0,32.5,29.0,32.5,32.5,29.39,605,1778250000.0,,,
2001-11-20,BAJAUTOFIN,EQ,32.5,33.25,33.25,33.25,33.25,33.25,33.25,100,332500000.0,,,
2001-11-21,BAJAUTOFIN,EQ,33.25,34.95,35.5,34.5,35.5,35.05,34.98,850,2973475000.0,,,
2001-11-22,BAJAUTOFIN,EQ,35.05,35.0,35.5,34.5,34.5,34.5,34.78,450,1565000000.0,,,
2001-11-23,BAJAUTOFIN,EQ,34.5,34.25,34.9,34.25,34.9,34.9,34.4,303,1042190000.0,,,
2001-11-26,BAJAUTOFIN,EQ,34.9,35.25,36.0,34.65,34.9,34.9,35.0,700,2450250000.0,,,
2001-11-27,BAJAUTOFIN,EQ,34.9,37.0,37.0,34.7,34.7,34.7,35.55,160,568750000.0,,,
2001-11-28,BAJAUTOFIN,EQ,34.7,34.0,35.5,34.0,35.5,35.5,34.98,710,2483800000.0,,,
2001-11-29,BAJAUTOFIN,EQ,35.5,35.9,35.9,35.9,35.9,35.9,35.9,50,179500000.0,,,
2001-12-03,BAJAUTOFIN,EQ,35.9,35.0,35.5,35.0,35.5,35.5,35.22,500,1761000000.0,,,
2001-12-04,BAJAUTOFIN,EQ,35.5,33.35,36.0,33.35,35.55,35.55,35.29,701,2474050000.0,,,
2001-12-05,BAJAUTOFIN,EQ,35.55,35.5,35.7,35.5,35.7,35.7,35.5,510,1810700000.0,,,
2001-12-06,BAJAUTOFIN,EQ,35.7,35.5,35.65,35.5,35.65,35.65,35.59,500,1779500000.0,,,
2001-12-07,BAJAUTOFIN,EQ,35.65,34.25,35.5,34.25,34.55,34.55,35.23,1300,4580500000.0,,,
2001-12-10,BAJAUTOFIN,EQ,34.55,34.5,34.5,34.5,34.5,34.5,34.5,100,345000000.0,,,
2001-12-11,BAJAUTOFIN,EQ,34.5,35.2,35.5,34.6,35.05,35.05,35.11,500,1755500000.0,,,
2001-12-12,BAJAUTOFIN,EQ,35.05,34.2,35.25,34.1,34.75,34.75,35.14,2325,8169750000.0,,,
2001-12-13,BAJAUTOFIN,EQ,34.75,34.5,36.6,34.5,34.6,34.6,35.36,500,1768000000.0,,,
2001-12-18,BAJAUTOFIN,EQ,34.6,35.5,35.5,35.5,35.5,35.5,35.5,50,177500000.0,,,
2001-12-19,BAJAUTOFIN,EQ,35.5,35.5,36.0,35.5,36.0,36.0,35.54,27,95950000.0,,,
2001-12-20,BAJAUTOFIN,EQ,36.0,34.0,34.1,34.0,34.1,34.1,34.07,300,1022000000.0,,,
2001-12-21,BAJAUTOFIN,EQ,34.1,34.25,34.25,33.1,33.1,33.1,34.11,450,1535000000.0,,,
2001-12-24,BAJAUTOFIN,EQ,33.1,33.0,34.9,33.0,34.9,34.9,33.01,201,663490000.0,,,
2001-12-26,BAJAUTOFIN,EQ,34.9,34.9,34.9,34.9,34.9,34.9,34.9,3,10470000.0,,,
2001-12-27,BAJAUTOFIN,EQ,34.9,31.8,33.9,31.8,33.05,33.05,32.96,1679,5533320000.0,,,
2001-12-31,BAJAUTOFIN,EQ,33.05,33.95,34.0,33.55,33.55,33.55,33.88,900,3048750000.0,,,
2002-01-01,BAJAUTOFIN,EQ,33.55,33.6,34.0,33.0,34.0,34.0,33.84,500,1691750000.0,,450.0,0.9
2002-01-02,BAJAUTOFIN,EQ,34.0,34.85,34.85,33.85,34.2,34.2,33.97,1448,4918660000.0,,1348.0,0.9309000000000001
2002-01-03,BAJAUTOFIN,EQ,34.2,35.0,35.0,34.05,34.5,34.5,34.28,600,2057000000.0,,600.0,1.0
2002-01-07,BAJAUTOFIN,EQ,34.5,34.05,35.0,34.05,34.25,34.25,34.24,145,496500000.0,,145.0,1.0
2002-01-08,BAJAUTOFIN,EQ,34.25,34.05,34.5,34.0,34.0,34.0,34.07,800,2725500000.0,,800.0,1.0
2002-01-09,BAJAUTOFIN,EQ,34.0,34.25,35.95,34.25,34.55,34.75,34.93,1303,4551600000.0,,1101.0,0.845
2002-01-10,BAJAUTOFIN,EQ,34.75,35.4,35.5,34.25,34.25,34.4,34.98,1050,3672500000.0,,450.0,0.4286
2002-01-11,BAJAUTOFIN,EQ,34.4,34.35,34.75,34.35,34.35,34.35,34.36,675,2319625000.0,,675.0,1.0
2002-01-14,BAJAUTOFIN,EQ,34.35,35.1,36.35,34.2,34.2,34.2,35.18,2888,10160960000.0,,2588.0,0.8961
2002-01-15,BAJAUTOFIN,EQ,34.2,35.5,36.75,35.5,36.0,36.0,36.33,950,3451000000.0,,950.0,1.0
2002-01-16,BAJAUTOFIN,EQ,36.0,38.75,38.9,36.0,38.9,38.65,37.46,19969,74794105000.0,,16870.0,0.8448000000000001
2002-01-17,BAJAUTOFIN,EQ,38.65,39.05,41.6,38.25,39.0,39.0,39.75,6938,27579365000.000004,,4942.0,0.7123
2002-01-18,BAJAUTOFIN,EQ,39.0,38.5,40.85,38.5,38.75,38.95,38.97,5697,22199125000.0,,4861.0,0.8533
2002-01-21,BAJAUTOFIN,EQ,38.95,38.25,39.1,37.5,39.0,38.7,38.6,1270,4902050000.0,,1020.0,0.8031
2002-01-22,BAJAUTOFIN,EQ,38.7,38.75,39.0,38.0,38.0,38.2,38.35,3580,13728250000.0,,3380.0,0.9440999999999999
2002-01-23,BAJAUTOFIN,EQ,38.2,38.75,41.25,38.75,40.5,40.45,40.37,6500,26241850000.0,,6400.0,0.9845999999999999
2002-01-24,BAJAUTOFIN,EQ,40.45,41.2,41.7,39.2,40.25,40.55,40.59,5719,23210895000.0,,4869.0,0.8514
2002-01-25,BAJAUTOFIN,EQ,40.55,39.1,40.8,39.1,39.5,39.5,39.72,2225,8838200000.0,,2125.0,0.9551000000000001
2002-01-28,BAJAUTOFIN,EQ,39.5,40.3,40.3,39.55,40.3,40.0,39.84,2195,8744075000.0,,1885.0,0.8588
2002-01-29,BAJAUTOFIN,EQ,40.0,39.55,40.0,39.55,39.8,39.8,39.8,1750,6965700000.0,,1750.0,1.0
2002-01-30,BAJAUTOFIN,EQ,39.8,39.0,40.9,39.0,40.7,40.4,39.89,3200,12766070000.0,,2100.0,0.6563
2002-01-31,BAJAUTOFIN,EQ,40.4,40.65,40.7,40.3,40.35,40.35,40.51,1130,4577600000.0,,1130.0,1.0
2002-02-01,BAJAUTOFIN,EQ,40.35,38.55,40.45,38.55,40.45,40.45,39.96,2905,11607900000.0,,2805.0,0.9656
2002-02-04,BAJAUTOFIN,EQ,40.45,40.05,40.5,40.0,40.45,40.45,40.36,900,3632750000.0,,850.0,0.9444
2002-02-05,BAJAUTOFIN,EQ,40.45,39.3,40.5,38.0,39.1,39.5,39.53,5865,23185950000.0,,5145.0,0.8772
2002-02-06,BAJAUTOFIN,EQ,39.5,40.0,40.1,40.0,40.05,40.05,40.03,1151,4607505000.0,,1149.0,0.9983
2002-02-07,BAJAUTOFIN,EQ,40.05,39.8,40.65,39.75,40.5,40.5,40.42,2550,10306000000.0,,2400.0,0.9412
2002-02-08,BAJAUTOFIN,EQ,40.5,40.0,40.95,40.0,40.95,40.95,40.53,1375,5573165000.0,,1375.0,1.0
2002-02-11,BAJAUTOFIN,EQ,40.95,48.25,48.25,40.55,41.45,41.45,41.13,2200,9049000000.0,,1800.0,0.8181999999999999
2002-02-12,BAJAUTOFIN,EQ,41.45,41.5,43.5,41.5,43.1,43.1,42.65,6650,28362980000.0,,6250.0,0.9398000000000001
2002-02-13,BAJAUTOFIN,EQ,43.1,43.05,45.95,43.05,44.85,44.9,44.97,7955,35773175000.0,,7680.0,0.9654
2002-02-14,BAJAUTOFIN,EQ,44.9,44.85,46.65,44.05,46.65,46.5,45.5,2829,12870780000.0,,2689.0,0.9505
2002-02-15,BAJAUTOFIN,EQ,46.5,48.9,49.0,46.5,48.75,47.95,47.89,4725,22629200000.0,,4475.0,0.9470999999999999
2002-02-18,BAJAUTOFIN,EQ,47.95,49.2,56.95,49.2,54.4,54.7,52.3,17494,91486380000.0,,15839.0,0.9054000000000001
2002-02-19,BAJAUTOFIN,EQ,54.7,55.0,57.0,50.1,50.5,50.95,53.29,16304,86887505000.0,,10921.0,0.6698000000000001
2002-02-20,BAJAUTOFIN,EQ,50.95,51.5,51.5,46.9,47.0,46.95,48.03,10431,50102035000.0,,,
2002-02-21,BAJAUTOFIN,EQ,46.95,49.85,50.55,48.05,50.0,49.6,49.54,4197,20793775000.0,,3450.0,0.8220000000000001
2002-02-22,BAJAUTOFIN,EQ,49.6,49.6,50.0,48.0,48.15,48.3,48.48,2650,12845995000.0,,2200.0,0.8301999999999999
2002-02-25,BAJAUTOFIN,EQ,48.3,46.7,48.0,46.1,47.9,47.65,47.0,1150,5404500000.0,,1000.0,0.8695999999999999
2002-02-26,BAJAUTOFIN,EQ,47.65,48.0,48.0,46.0,46.55,46.55,46.62,3600,16783954999.999998,,3500.0,0.9722000000000001
2002-02-27,BAJAUTOFIN,EQ,46.55,46.5,47.05,45.5,47.05,47.05,46.5,4093,19030450000.0,,4093.0,1.0
2002-02-28,BAJAUTOFIN,EQ,47.05,40.0,49.95,40.0,43.75,44.25,45.03,9100,40979750000.0,,8375.0,0.9203
2002-03-01,BAJAUTOFIN,EQ,44.25,46.0,47.4,44.55,46.0,46.8,45.82,3474,15916154999.999998,,3448.0,0.9925
2002-03-04,BAJAUTOFIN,EQ,46.8,45.0,49.9,44.1,47.8,47.8,46.81,2628,12300720000.0,,2126.0,0.809
2002-03-05,BAJAUTOFIN,EQ,47.8,48.0,49.0,47.25,48.5,48.5,47.84,2857,13669204999.999998,,2807.0,0.9825
2002-03-06,BAJAUTOFIN,EQ,48.5,47.5,48.3,47.25,48.0,48.15,47.81,4625,22111750000.0,,4575.0,0.9892000000000001
2002-03-07,BAJAUTOFIN,EQ,48.15,48.75,48.9,47.5,47.5,47.5,47.97,2025,9713250000.0,,1750.0,0.8642000000000001
2002-03-08,BAJAUTOFIN,EQ,47.5,47.0,48.0,47.0,47.4,47.5,47.65,1700,8101250000.0,,1700.0,1.0
2002-03-11,BAJAUTOFIN,EQ,47.5,47.0,47.5,47.0,47.35,47.15,47.17,3125,14739375000.0,,,
2002-03-12,BAJAUTOFIN,EQ,47.15,49.0,56.6,48.75,52.85,53.4,53.05,23924,126924714999.99998,,18371.0,0.6792
2002-03-13,BAJAUTOFIN,EQ,53.4,52.0,53.0,48.0,49.0,49.0,50.83,5731,29133220000.0,,3430.0,0.5985
2002-03-14,BAJAUTOFIN,EQ,49.0,50.0,50.9,49.1,50.1,50.1,50.08,1395,6986225000.0,,1395.0,1.0
2002-03-15,BAJAUTOFIN,EQ,50.1,51.0,52.45,50.25,52.45,52.45,51.36,5275,27091045000.0,,4525.0,0.8578
2002-03-18,BAJAUTOFIN,EQ,52.45,52.5,53.7,50.5,50.5,51.1,52.23,8085,42230425000.0,,7000.0,0.8658
2002-03-19,BAJAUTOFIN,EQ,51.1,50.5,51.0,48.75,49.0,49.0,49.62,955,4739125000.0,,950.0,0.9948
2002-03-20,BAJAUTOFIN,EQ,49.0,48.65,50.0,48.2,50.0,49.5,48.96,2850,13952625000.0,,2450.0,0.8595999999999999
2002-03-21,BAJAUTOFIN,EQ,49.5,47.75,48.9,47.0,48.9,48.0,47.58,2025,9634125000.0,,1925.0,0.9506
2002-03-22,BAJAUTOFIN,EQ,48.0,47.1,48.75,47.0,47.0,47.4,47.59,1850,8804580000.0,,1245.0,0.6729999999999999
2002-03-26,BAJAUTOFIN,EQ,47.4,45.3,47.45,45.25,47.45,47.05,46.91,2932,13753829999.999998,,2007.0,0.6845
2002-03-27,BAJAUTOFIN,EQ,47.05,46.5,46.5,46.5,46.5,46.5,46.5,6,27900000.0,,6.0,1.0
2002-03-28,BAJAUTOFIN,EQ,46.5,45.05,48.2,45.05,48.2,48.15,47.72,1880,8970750000.0,,1370.0,0.7287
2002-04-01,BAJAUTOFIN,EQ,48.15,47.05,47.25,47.0,47.25,47.25,47.06,1000,4705500000.0,,1000.0,1.0
2002-04-02,BAJAUTOFIN,EQ,47.25,47.8,47.95,45.6,47.0,47.05,47.08,1760,8285425000.0,,1505.0,0.8551000000000001
2002-04-03,BAJAUTOFIN,EQ,47.05,47.95,47.95,45.55,47.05,47.1,46.93,620,2909505000.0,,420.0,0.6774
2002-04-04,BAJAUTOFIN,EQ,47.1,45.3,52.5,45.25,49.0,48.5,48.89,6350,31043250000.0,,5375.0,0.8465
2002-04-05,BAJAUTOFIN,EQ,48.5,49.35,49.35,48.25,49.1,48.55,48.8,2163,10554700000.0,,2080.0,0.9616
2002-04-08,BAJAUTOFIN,EQ,48.55,48.05,49.5,47.0,47.0,47.5,48.16,4751,22880575000.0,,4726.0,0.9947
2002-04-09,BAJAUTOFIN,EQ,47.5,48.5,48.5,47.5,48.0,48.0,48.27,601,2901050000.0,,550.0,0.9151
2002-04-10,BAJAUTOFIN,EQ,48.0,47.55,48.85,47.55,48.25,48.25,48.15,1600,7704500000.0,,1400.0,0.875
2002-04-11,BAJAUTOFIN,EQ,48.25,48.25,48.5,46.0,47.05,47.05,47.61,1700,8093600000.0,,1600.0,0.9412
2002-04-12,BAJAUTOFIN,EQ,47.05,48.9,48.9,46.0,47.5,47.5,47.0,2455,11538100000.0,,1805.0,0.7352
2002-04-15,BAJAUTOFIN,EQ,47.5,47.5,48.8,47.5,48.8,48.75,48.21,2890,13933285000.0,,2605.0,0.9014
2002-04-16,BAJAUTOFIN,EQ,48.75,48.05,48.05,47.5,47.5,47.5,47.97,1288,6178325000.0,,,
2002-04-17,BAJAUTOFIN,EQ,47.5,48.0,48.4,48.0,48.15,48.15,48.21,785,3784450000.0,,705.0,0.8981
2002-04-18,BAJAUTOFIN,EQ,48.15,48.6,49.0,48.05,48.5,48.5,48.46,1701,8242805000.0,,1551.0,0.9118
2002-04-19,BAJAUTOFIN,EQ,48.5,48.9,48.9,47.5,47.5,47.5,48.62,250,1215500000.0,,200.0,0.8
2002-04-22,BAJAUTOFIN,EQ,47.5,47.0,48.25,46.05,47.5,48.0,47.34,1750,8285250000.0,,1600.0,0.9143000000000001
2002-04-23,BAJAUTOFIN,EQ,48.0,48.05,48.75,48.0,48.0,48.0,48.03,2625,12607565000.0,,2625.0,1.0
2002-04-24,BAJAUTOFIN,EQ,48.0,48.25,48.5,48.0,48.5,48.5,48.1,2071,9962525000.0,,,
2002-04-25,BAJAUTOFIN,EQ,48.5,48.1,49.0,48.1,48.5,48.6,48.64,2850,13862750000.0,,4421.0,0.8984000000000001
2002-04-26,BAJAUTOFIN,EQ,48.6,48.1,48.9,48.05,48.9,48.45,48.38,700,3386500000.0,,600.0,0.8571
2002-04-29,BAJAUTOFIN,EQ,48.45,48.5,55.4,48.5,51.65,51.9,51.58,8999,46418355000.0,,7571.0,0.8412999999999999
2002-04-30,BAJAUTOFIN,EQ,51.9,52.5,53.75,52.0,53.5,53.2,53.07,8545,45347165000.0,,,
2002-05-02,BAJAUTOFIN,EQ,53.2,45.0,63.85,42.6,63.85,62.8,60.75,47456,288300860000.0,,38320.0,0.8075
2002-05-03,BAJAUTOFIN,EQ,62.8,65.7,65.7,60.65,61.85,62.1,62.81,30491,191501195000.0,,19118.0,0.627
2002-05-06,BAJAUTOFIN,EQ,62.1,60.05,73.8,60.05,72.0,72.65,69.6,66309,461491455000.0,,45506.0,0.6863
2002-05-07,BAJAUTOFIN,EQ,72.65,73.5,74.9,66.0,71.0,69.5,71.3,34859,248536715000.0,,20685.0,0.5934
2002-05-08,BAJAUTOFIN,EQ,69.5,70.0,73.95,68.0,68.0,68.3,69.32,13561,93999810000.0,,7516.0,0.5542
2002-05-09,BAJAUTOFIN,EQ,68.3,66.75,70.0,65.0,65.0,65.05,66.35,16000,106153639999.99998,,11875.0,0.7422
2002-05-10,BAJAUTOFIN,EQ,65.05,68.3,69.0,66.1,69.0,68.2,67.46,19611,132288285000.00002,,17461.0,0.8904000000000001
2002-05-13,BAJAUTOFIN,EQ,68.2,71.8,72.0,67.4,68.35,68.0,69.51,42219,293464380000.0,,30892.0,0.7317
2002-05-14,BAJAUTOFIN,EQ,68.0,69.0,69.9,65.6,65.6,67.2,68.1,15557,105946239999.99998,,12490.0,0.8029000000000001
2002-05-15,BAJAUTOFIN,EQ,67.2,67.0,67.95,66.25,67.5,67.55,67.3,14326,96411925000.0,,13446.0,0.9386
2002-05-16,BAJAUTOFIN,EQ,67.55,66.0,67.0,65.2,65.3,65.8,65.81,6236,41037075000.0,,5906.0,0.9470999999999999
2002-05-17,BAJAUTOFIN,EQ,65.8,61.1,64.0,61.0,62.0,62.6,61.97,2335,14468875000.0,,2185.0,0.9358
2002-05-20,BAJAUTOFIN,EQ,62.6,59.0,61.4,59.0,59.5,60.45,60.78,14318,87018670000.0,,12896.0,0.9007
2002-05-21,BAJAUTOFIN,EQ,60.45,58.0,59.0,55.7,55.7,56.2,56.99,3014,17176250000.0,,2964.0,0.9834
2002-05-22,BAJAUTOFIN,EQ,56.2,53.1,57.0,53.1,56.0,56.75,55.87,4850,27096825000.0,,4430.0,0.9134000000000001
2002-05-23,BAJAUTOFIN,EQ,56.75,56.0,56.25,55.0,55.0,55.2,55.34,1850,10238250000.0,,1750.0,0.9459000000000001
2002-05-24,BAJAUTOFIN,EQ,55.2,57.0,60.0,57.0,58.7,59.75,58.78,4275,25129985000.0,,3385.0,0.7918000000000001
2002-05-27,BAJAUTOFIN,EQ,59.75,60.0,60.0,56.55,58.5,57.85,57.96,13160,76281250000.0,,11500.0,0.8739
2002-05-28,BAJAUTOFIN,EQ,57.85,57.0,57.0,54.5,55.0,55.65,55.03,12151,66866755000.00001,,9250.0,0.7613
2002-05-29,BAJAUTOFIN,EQ,55.65,55.0,56.5,55.0,55.75,55.75,55.8,3410,19028500000.0,,,
2002-05-30,BAJAUTOFIN,EQ,55.75,55.0,56.5,55.0,55.5,55.5,55.82,1990,11108500000.0,,,
2002-05-31,BAJAUTOFIN,EQ,55.5,59.0,59.0,54.6,54.65,55.0,54.88,2841,15591485000.0,,,
2002-06-03,BAJAUTOFIN,EQ,55.0,52.0,59.25,52.0,56.5,58.7,58.64,6627,38863700000.0,,5749.0,0.8675
2002-06-04,BAJAUTOFIN,EQ,58.7,55.05,58.8,55.05,58.0,58.0,57.35,1395,8000100000.0,,1385.0,0.9928
2002-06-05,BAJAUTOFIN,EQ,58.0,59.0,59.3,57.3,59.2,59.05,58.61,5417,31751225000.0,,4966.0,0.9167000000000001
2002-06-06,BAJAUTOFIN,EQ,59.05,57.0,59.75,57.0,59.0,57.55,57.99,3606,20911050000.0,,2986.0,0.8281000000000001
2002-06-07,BAJAUTOFIN,EQ,57.55,59.0,59.0,56.35,57.0,57.0,56.71,3500,19849750000.0,,3450.0,0.9856999999999999
2002-06-10,BAJAUTOFIN,EQ,57.0,57.1,59.65,57.1,58.5,58.65,58.2,4481,26080170000.0,,4232.0,0.9444
2002-06-11,BAJAUTOFIN,EQ,58.65,58.0,62.0,58.0,60.15,60.0,59.77,5620,33591225000.0,,4747.0,0.8447
2002-06-12,BAJAUTOFIN,EQ,60.0,60.5,60.9,58.15,59.25,59.25,59.41,1733,10295820000.0,,1333.0,0.7692
2002-06-13,BAJAUTOFIN,EQ,59.25,59.0,60.5,58.15,58.75,58.75,58.99,1230,7255375000.0,,850.0,0.6911
2002-06-14,BAJAUTOFIN,EQ,58.75,60.25,62.8,58.85,60.7,60.6,60.24,7293,43933615000.0,,6059.0,0.8308
2002-06-17,BAJAUTOFIN,EQ,60.6,60.55,63.15,60.55,61.95,61.7,61.7,5292,32649959999.999996,,4673.0,0.883
2002-06-18,BAJAUTOFIN,EQ,61.7,64.9,64.9,62.1,62.4,62.5,62.75,5212,32703580000.0,,4056.0,0.7782
2002-06-19,BAJAUTOFIN,EQ,62.5,61.05,61.95,60.0,60.25,60.25,60.97,3337,20344695000.0,,3087.0,0.9251
2002-06-20,BAJAUTOFIN,EQ,60.25,60.0,62.75,60.0,61.8,62.55,61.94,5733,35512660000.0,,5000.0,0.8721
2002-06-21,BAJAUTOFIN,EQ,62.55,64.0,64.0,61.25,62.0,61.7,62.4,3950,24647100000.0,,3201.0,0.8104000000000001
2002-06-24,BAJAUTOFIN,EQ,61.7,61.0,61.45,59.3,61.4,61.3,60.32,3279,19780370000.0,,2418.0,0.7373999999999999
2002-06-25,BAJAUTOFIN,EQ,61.3,62.0,63.0,59.15,60.6,60.65,60.85,2715,16521500000.0,,2245.0,0.8269
2002-06-26,BAJAUTOFIN,EQ,60.65,53.55,60.45,53.55,60.0,59.6,59.17,2147,12704005000.0,,1610.0,0.7499
2002-06-27,BAJAUTOFIN,EQ,59.6,60.5,60.75,58.55,60.0,59.9,59.59,1320,7866500000.0,,1265.0,0.9583
2002-06-28,BAJAUTOFIN,EQ,59.9,60.0,60.7,59.1,59.1,59.2,59.96,1115,6685060000.000001,,1015.0,0.9103
2002-07-01,BAJAUTOFIN,EQ,59.2,59.05,62.45,59.05,61.0,61.0,61.25,2130,13047030000.0,,1900.0,0.892
2002-07-02,BAJAUTOFIN,EQ,61.0,62.25,62.4,61.1,61.1,61.35,62.03,5931,36792900000.0,,5600.0,0.9442
2002-07-03,BAJAUTOFIN,EQ,61.35,62.05,62.5,60.05,61.05,61.6,61.56,3319,20432880000.0,,2874.0,0.8659
2002-07-04,BAJAUTOFIN,EQ,61.6,62.0,62.8,61.05,62.0,62.3,61.88,2710,16770075000.0,,2260.0,0.8339
2002-07-05,BAJAUTOFIN,EQ,62.3,62.7,63.75,61.7,63.0,63.0,62.83,5730,36004250000.0,,4805.0,0.8386
2002-07-08,BAJAUTOFIN,EQ,63.0,62.0,64.45,62.0,63.0,63.4,63.52,4752,30183325000.0,,2902.0,0.6107
2002-07-09,BAJAUTOFIN,EQ,63.4,63.0,64.9,62.75,64.0,63.3,63.29,31270,197905270000.0,,24200.0,0.7739
2002-07-10,BAJAUTOFIN,EQ,63.3,61.85,61.85,58.0,59.2,58.85,59.14,13450,79540950000.0,,10148.0,0.7545000000000001
2002-07-11,BAJAUTOFIN,EQ,58.85,56.1,58.75,56.1,58.5,58.45,58.32,1460,8515325000.0,,1425.0,0.976
2002-07-12,BAJAUTOFIN,EQ,58.45,62.0,62.0,59.1,60.0,59.95,60.1,2350,14124250000.0,,1850.0,0.7872
2002-07-15,BAJAUTOFIN,EQ,59.95,60.0,61.75,58.5,61.5,60.1,60.45,4890,29558525000.0,,4165.0,0.8517
2002-07-16,BAJAUTOFIN,EQ,60.1,58.6,61.3,58.6,60.0,59.9,60.57,2422,14670300000.0,,1851.0,0.7642
2002-07-17,BAJAUTOFIN,EQ,59.9,53.0,57.9,52.05,56.85,56.85,55.95,2075,11609800000.0,,2024.0,0.9754
2002-07-18,BAJAUTOFIN,EQ,56.85,55.0,58.0,54.5,58.0,57.25,55.49,2675,14842310000.0,,2090.0,0.7813
2002-07-19,BAJAUTOFIN,EQ,57.25,56.65,58.65,56.6,58.0,58.05,57.93,1300,7531500000.0,,1150.0,0.8845999999999999
2002-07-22,BAJAUTOFIN,EQ,58.05,57.25,58.0,56.0,56.05,56.05,56.84,2105,11965500000.0,,2005.0,0.9525
2002-07-23,BAJAUTOFIN,EQ,56.05,54.3,57.3,54.3,56.8,57.05,56.82,3902,22170515000.0,,3052.0,0.7822
2002-07-24,BAJAUTOFIN,EQ,57.05,57.0,57.8,55.65,57.5,57.05,56.55,3350,18945725000.0,,3275.0,0.9776
2002-07-25,BAJAUTOFIN,EQ,57.05,57.0,57.0,54.0,54.5,54.65,54.77,3710,20319325000.0,,3660.0,0.9865
2002-07-26,BAJAUTOFIN,EQ,54.65,58.0,58.0,53.3,54.0,54.9,54.56,5029,27436759999.999996,,4693.0,0.9331999999999999
2002-07-29,BAJAUTOFIN,EQ,54.9,47.6,47.9,44.0,47.85,47.9,47.17,1670,7876900000.0,,1270.0,0.7605
2002-07-30,BAJAUTOFIN,EQ,47.9,47.0,48.75,45.5,47.25,48.2,46.85,6467,30296325000.0,,5113.0,0.7906000000000001
2002-07-31,BAJAUTOFIN,EQ,48.2,47.1,48.5,46.75,47.5,47.45,47.48,540,2564075000.0,,320.0,0.5926
2002-08-01,BAJAUTOFIN,EQ,47.45,47.9,50.9,47.9,50.0,50.25,49.75,3025,15050000000.0,,2800.0,0.9256000000000001
2002-08-02,BAJAUTOFIN,EQ,50.25,45.85,51.95,45.85,50.7,50.7,50.46,2741,13830975000.0,,2490.0,0.9084000000000001
2002-08-05,BAJAUTOFIN,EQ,50.7,51.8,54.0,51.0,54.0,54.0,52.17,1830,9546500000.0,,1655.0,0.9044
2002-08-06,BAJAUTOFIN,EQ,54.0,52.15,52.75,52.15,52.25,52.4,52.32,650,3400750000.0,,650.0,1.0
2002-08-07,BAJAUTOFIN,EQ,52.4,54.1,54.7,52.5,53.8,53.55,52.98,2412,12779260000.0,,2250.0,0.9328000000000001
2002-08-08,BAJAUTOFIN,EQ,53.55,54.0,54.0,52.0,52.0,52.4,52.57,1611,8469664999.999999,,1410.0,0.8752
2002-08-09,BAJAUTOFIN,EQ,52.4,52.5,53.0,51.55,53.0,53.0,52.57,3150,16559000000.0,,3150.0,1.0
2002-08-12,BAJAUTOFIN,EQ,53.0,52.0,54.0,52.0,52.0,52.0,53.23,1050,5589500000.0,,925.0,0.881
2002-08-13,BAJAUTOFIN,EQ,52.0,51.95,53.0,51.0,51.5,51.55,51.65,1100,5681600000.0,,1000.0,0.9091
2002-08-14,BAJAUTOFIN,EQ,51.55,51.5,52.3,51.0,51.0,51.15,51.37,1157,5943080000.0,,1130.0,0.9767
2002-08-16,BAJAUTOFIN,EQ,51.15,52.0,52.9,51.5,52.9,52.35,52.1,776,4043165000.0,,624.0,0.8041
2002-08-19,BAJAUTOFIN,EQ,52.35,51.0,53.2,50.9,50.9,51.2,51.82,1501,7778370000.0,,900.0,0.5996
2002-08-20,BAJAUTOFIN,EQ,51.2,51.05,51.05,49.4,49.9,49.9,50.43,1675,8447150000.0,,1605.0,0.9581999999999999
2002-08-21,BAJAUTOFIN,EQ,49.9,51.0,52.0,50.0,50.0,50.05,50.48,2655,13403375000.0,,2500.0,0.9416
2002-08-22,BAJAUTOFIN,EQ,50.05,50.05,50.05,49.0,50.0,50.0,49.58,600,2975000000.0,,600.0,1.0
2002-08-23,BAJAUTOFIN,EQ,50.0,50.25,50.5,50.25,50.5,50.5,50.31,2025,10188750000.0,,2025.0,1.0
2002-08-26,BAJAUTOFIN,EQ,50.5,50.0,50.0,47.1,50.0,50.0,49.4,490,2420500000.0,,390.0,0.7959
2002-08-27,BAJAUTOFIN,EQ,50.0,50.5,50.85,50.0,50.0,50.0,50.41,1051,5298390000.0,,1030.0,0.98
2002-08-28,BAJAUTOFIN,EQ,50.0,49.25,51.4,49.25,49.7,49.7,50.12,300,1503500000.0,,300.0,1.0
2002-08-29,BAJAUTOFIN,EQ,49.7,49.6,50.25,49.0,49.0,49.0,49.48,475,2350125000.0,,451.0,0.9495
2002-08-30,BAJAUTOFIN,EQ,49.0,49.55,51.55,49.5,51.0,51.0,50.96,1350,6880250000.0,,1250.0,0.9259000000000001
2002-09-02,BAJAUTOFIN,EQ,51.0,49.25,49.25,49.0,49.0,49.0,49.09,675,3313875000.0,,675.0,1.0
2002-09-03,BAJAUTOFIN,EQ,49.0,49.5,49.55,49.25,49.25,49.25,49.39,900,4445500000.0,,900.0,1.0
2002-09-04,BAJAUTOFIN,EQ,49.25,49.5,50.0,49.4,50.0,50.0,49.55,1960,9712400000.0,,1860.0,0.9490000000000001
2002-09-05,BAJAUTOFIN,EQ,50.0,50.0,50.4,50.0,50.35,50.35,50.13,184,922425000.0,,117.0,0.6359
2002-09-06,BAJAUTOFIN,EQ,50.35,49.0,51.0,49.0,50.0,50.0,50.27,1150,5780500000.0,,1100.0,0.9565000000000001
2002-09-09,BAJAUTOFIN,EQ,50.0,49.1,49.75,49.05,49.5,49.6,49.39,400,1975750000.0,,350.0,0.875
2002-09-11,BAJAUTOFIN,EQ,49.6,49.55,49.95,49.0,49.0,49.3,49.41,625,3088375000.0,,450.0,0.72
2002-09-12,BAJAUTOFIN,EQ,49.3,50.8,50.8,49.5,49.6,50.1,50.06,350,1752200000.0,,350.0,1.0
2002-09-13,BAJAUTOFIN,EQ,50.1,50.0,50.0,49.5,50.0,50.0,49.91,570,2845000000.0,,570.0,1.0
2002-09-16,BAJAUTOFIN,EQ,50.0,50.0,50.25,49.5,49.75,49.95,49.98,2400,11995000000.0,,2250.0,0.9375
2002-09-17,BAJAUTOFIN,EQ,49.95,50.0,50.25,49.8,49.8,49.8,50.02,2423,12120825000.0,,2423.0,1.0
2002-09-18,BAJAUTOFIN,EQ,49.8,50.0,50.3,49.55,49.65,49.7,49.82,1721,8573330000.0,,1620.0,0.9413
2002-09-19,BAJAUTOFIN,EQ,49.7,49.1,50.6,49.1,49.7,49.75,49.61,3826,18980925000.0,,3651.0,0.9543
2002-09-20,BAJAUTOFIN,EQ,49.75,42.25,50.0,42.25,49.75,49.85,49.1,1438,7060310000.000001,,1338.0,0.9305
2002-09-23,BAJAUTOFIN,EQ,49.85,50.7,51.0,49.5,51.0,50.85,50.69,2631,13336545000.000002,,2205.0,0.8381000000000001
2002-09-24,BAJAUTOFIN,EQ,50.85,50.7,50.7,49.8,50.0,50.0,50.33,2540,12782800000.0,,2530.0,0.9961
2002-09-25,BAJAUTOFIN,EQ,50.0,49.05,50.0,49.0,49.5,49.5,49.5,1410,6979400000.0,,1200.0,0.8511
2002-09-27,BAJAUTOFIN,EQ,49.5,49.65,49.7,49.65,49.65,49.7,49.68,300,1490450000.0,,,
2002-09-30,BAJAUTOFIN,EQ,49.7,49.8,49.8,49.5,49.5,49.5,49.73,400,1989000000.0,,700.0,1.0
2002-10-01,BAJAUTOFIN,EQ,49.5,49.5,50.0,49.5,49.55,49.55,49.52,557,2758250000.0,,557.0,1.0
2002-10-03,BAJAUTOFIN,EQ,49.55,49.0,49.0,49.0,49.0,49.0,49.0,200,980000000.0,,200.0,1.0
2002-10-04,BAJAUTOFIN,EQ,49.0,49.15,49.35,49.1,49.1,49.1,49.26,605,2980475000.0,,535.0,0.8843000000000001
2002-10-07,BAJAUTOFIN,EQ,49.1,49.6,50.0,49.5,49.5,49.5,49.53,2345,11615100000.0,,2135.0,0.9104000000000001
2002-10-08,BAJAUTOFIN,EQ,49.5,50.0,50.0,49.0,49.0,49.25,49.36,1775,8761000000.0,,1475.0,0.831
2002-10-09,BAJAUTOFIN,EQ,49.25,48.65,49.25,48.6,49.15,49.15,49.01,670,3283505000.0000005,,520.0,0.7761
2002-10-10,BAJAUTOFIN,EQ,49.15,49.15,49.15,49.0,49.05,49.05,49.01,126,617545000.0,,125.0,0.9921
2002-10-11,BAJAUTOFIN,EQ,49.05,49.1,49.4,49.0,49.2,49.2,49.06,436,2139134999.9999998,,334.0,0.7661
2002-10-14,BAJAUTOFIN,EQ,49.2,45.1,51.25,45.1,50.0,50.0,49.04,326,1598625000.0,,275.0,0.8436
2002-10-16,BAJAUTOFIN,EQ,50.0,49.1,49.95,49.1,49.5,49.55,49.49,350,1732115000.0000002,,300.0,0.8571
2002-10-17,BAJAUTOFIN,EQ,49.55,49.9,50.0,49.0,50.0,49.9,49.84,2202,10975615000.0,,1976.0,0.8974
2002-10-18,BAJAUTOFIN,EQ,49.9,49.0,50.0,49.0,49.5,49.5,49.89,1735,8656250000.0,,1700.0,0.9798000000000001
2002-10-21,BAJAUTOFIN,EQ,49.5,49.0,50.15,49.0,50.0,50.0,49.89,4945,24672000000.0,,4820.0,0.9747
2002-10-22,BAJAUTOFIN,EQ,50.0,49.2,50.0,48.0,48.0,48.1,48.99,837,4100700000.0,,680.0,0.8124
2002-10-23,BAJAUTOFIN,EQ,48.1,49.9,49.9,47.75,48.0,47.9,48.34,6915,33428800000.0,,6725.0,0.9725
2002-10-24,BAJAUTOFIN,EQ,47.9,47.05,48.0,47.0,47.25,47.3,47.61,2081,9906835000.0,,2031.0,0.976
2002-10-25,BAJAUTOFIN,EQ,47.3,47.0,48.0,45.05,47.9,47.1,47.13,12215,57572565000.0,,10666.0,0.8732
2002-10-28,BAJAUTOFIN,EQ,47.1,47.0,47.9,47.0,47.9,47.85,47.16,387,1825270000.0,,340.0,0.8786
2002-10-29,BAJAUTOFIN,EQ,47.85,43.05,47.1,43.05,47.1,47.05,45.7,415,1896350000.0,,360.0,0.8675
2002-10-30,BAJAUTOFIN,EQ,47.05,49.15,49.15,47.05,47.05,47.05,47.99,430,2063475000.0,,425.0,0.9884000000000001
2002-10-31,BAJAUTOFIN,EQ,47.05,41.4,48.0,41.4,47.7,47.7,46.73,1485,6939335000.000001,,1090.0,0.7340000000000001
2002-11-01,BAJAUTOFIN,EQ,47.7,46.6,48.0,46.6,48.0,48.0,47.49,765,3632850000.0,,,
2002-11-04,BAJAUTOFIN,EQ,48.0,46.0,46.0,46.0,46.0,46.0,46.0,100,460000000.0,,840.0,0.9711
2002-11-05,BAJAUTOFIN,EQ,46.0,46.05,47.95,46.05,46.25,46.25,46.48,857,3983485000.0,,857.0,1.0
2002-11-07,BAJAUTOFIN,EQ,46.25,47.0,47.0,45.8,45.8,45.85,46.37,922,4275650000.0,,921.0,0.9989
2002-11-08,BAJAUTOFIN,EQ,45.85,45.6,46.05,45.6,46.0,46.0,45.99,750,3449000000.0,,750.0,1.0
2002-11-11,BAJAUTOFIN,EQ,46.0,44.55,46.4,44.55,46.4,46.4,46.13,1305,6019795000.0,,1302.0,0.9977
2002-11-12,BAJAUTOFIN,EQ,46.4,45.35,46.5,45.3,45.3,46.2,46.05,4025,18536985000.0,,3975.0,0.9876
2002-11-13,BAJAUTOFIN,EQ,46.2,45.3,47.85,45.3,47.5,47.35,45.62,1282,5848315000.0,,825.0,0.6435
2002-11-14,BAJAUTOFIN,EQ,47.35,47.6,47.6,45.5,47.6,47.3,46.67,887,4139510000.0,,726.0,0.8185
2002-11-15,BAJAUTOFIN,EQ,47.3,45.0,47.8,42.7,45.8,45.8,45.7,1084,4954220000.0,,784.0,0.7232
2002-11-18,BAJAUTOFIN,EQ,45.8,47.0,47.0,46.1,46.1,46.15,46.58,200,931600000.0,,200.0,1.0
2002-11-20,BAJAUTOFIN,EQ,46.15,46.8,47.0,46.8,46.8,46.8,46.81,525,2457500000.0,,525.0,1.0
2002-11-21,BAJAUTOFIN,EQ,46.8,46.95,47.75,46.95,47.75,47.75,47.66,615,2931125000.0,,615.0,1.0
2002-11-22,BAJAUTOFIN,EQ,47.75,49.0,49.0,46.85,47.0,47.0,47.32,1750,8280250000.0,,1650.0,0.9429000000000001
2002-11-25,BAJAUTOFIN,EQ,47.0,47.4,51.25,47.0,48.0,48.0,50.11,2500,12527275000.0,,2300.0,0.92
2002-11-26,BAJAUTOFIN,EQ,48.0,52.0,52.0,47.35,47.55,47.85,48.24,900,4341950000.0,,600.0,0.6667000000000001
2002-11-27,BAJAUTOFIN,EQ,47.85,47.8,49.0,47.8,48.05,48.2,48.28,1080,5214675000.0,,680.0,0.6296
2002-11-28,BAJAUTOFIN,EQ,48.2,48.05,48.5,47.4,47.4,47.8,47.82,1771,8468664999.999999,,1631.0,0.9209
2002-11-29,BAJAUTOFIN,EQ,47.8,48.0,48.0,47.0,47.0,47.0,47.37,2350,11132900000.0,,2200.0,0.9362
2002-12-02,BAJAUTOFIN,EQ,47.0,46.55,50.85,46.55,50.0,50.0,48.83,13749,67129825000.0,,8160.0,0.5935
2002-12-03,BAJAUTOFIN,EQ,50.0,45.2,52.0,45.2,49.15,49.15,49.95,7354,36734480000.0,,7132.0,0.9698000000000001
2002-12-04,BAJAUTOFIN,EQ,49.15,51.0,51.0,48.1,49.9,49.45,49.42,812,4012625000.0,,723.0,0.8904000000000001
2002-12-05,BAJAUTOFIN,EQ,49.45,49.5,50.0,49.0,50.0,49.0,49.01,304,1489830000.0,,301.0,0.9901000000000001
2002-12-06,BAJAUTOFIN,EQ,49.0,49.0,49.5,48.35,48.35,49.05,49.04,520,2550200000.0,,520.0,1.0
2002-12-09,BAJAUTOFIN,EQ,49.05,48.95,48.95,47.75,48.05,48.05,48.38,1800,8707500000.0,,1800.0,1.0
2002-12-10,BAJAUTOFIN,EQ,48.05,48.0,49.0,48.0,48.5,48.55,48.53,1325,6430500000.0,,1225.0,0.9245000000000001
2002-12-11,BAJAUTOFIN,EQ,48.55,48.7,49.0,48.2,48.2,48.2,48.73,4458,21722775000.0,,4435.0,0.9948
2002-12-12,BAJAUTOFIN,EQ,48.2,48.15,48.75,48.0,48.5,48.6,48.3,2753,13295625000.0,,2070.0,0.7519
2002-12-13,BAJAUTOFIN,EQ,48.6,48.1,49.0,48.1,48.5,48.95,48.26,700,3378500000.0,,600.0,0.8571
2002-12-16,BAJAUTOFIN,EQ,48.95,49.5,49.5,48.3,49.5,49.5,49.21,825,4059750000.0,,725.0,0.8788
2002-12-17,BAJAUTOFIN,EQ,49.5,48.2,48.5,48.1,48.2,48.25,48.28,8250,39831790000.0,,7750.0,0.9394
2002-12-18,BAJAUTOFIN,EQ,48.25,48.0,48.4,47.9,47.95,48.0,48.05,3779,18156290000.0,,3759.0,0.9947
2002-12-19,BAJAUTOFIN,EQ,48.0,48.25,48.25,47.5,48.15,48.15,47.94,950,4554150000.0,,950.0,1.0
2002-12-20,BAJAUTOFIN,EQ,48.15,47.0,48.25,47.0,47.8,47.8,47.84,700,3349000000.0,,700.0,1.0
2002-12-23,BAJAUTOFIN,EQ,47.8,47.8,47.9,47.55,47.9,47.85,47.8,700,3345850000.0,,700.0,1.0
2002-12-24,BAJAUTOFIN,EQ,47.85,47.3,47.9,47.0,47.35,47.35,47.26,755,3568150000.0,,755.0,1.0
2002-12-26,BAJAUTOFIN,EQ,47.35,47.45,48.0,47.45,47.85,47.75,47.68,4132,19702690000.0,,3852.0,0.9322
2002-12-27,BAJAUTOFIN,EQ,47.75,48.0,48.3,47.0,47.75,47.45,47.55,6320,30048800000.0,,5770.0,0.913
2002-12-30,BAJAUTOFIN,EQ,47.45,47.95,47.95,47.1,47.5,47.5,47.4,2540,12039485000.0,,2540.0,1.0
2002-12-31,BAJAUTOFIN,EQ,47.5,47.25,49.8,47.25,48.1,48.1,48.24,2145,10348050000.0,,2100.0,0.9790000000000001
2003-01-01,BAJAUTOFIN,EQ,48.1,49.5,49.5,48.5,49.0,49.0,49.14,3595,17666500000.0,,3295.0,0.9166
2003-01-02,BAJAUTOFIN,EQ,49.0,49.0,49.25,49.0,49.0,49.0,49.04,1975,9685250000.0,,1925.0,0.9747
2003-01-03,BAJAUTOFIN,EQ,49.0,48.0,49.25,48.0,49.1,49.15,48.83,761,3715875000.0,,750.0,0.9855
2003-01-06,BAJAUTOFIN,EQ,49.15,46.0,48.75,46.0,48.5,48.55,48.27,809,3905425000.0,,705.0,0.8714000000000001
2003-01-07,BAJAUTOFIN,EQ,48.55,47.0,49.25,47.0,49.0,49.0,48.86,1138,5560650000.0,,1105.0,0.971
2003-01-08,BAJAUTOFIN,EQ,49.0,47.05,49.35,47.05,48.8,49.0,48.96,2659,13017585000.0,,2225.0,0.8368000000000001
2003-01-09,BAJAUTOFIN,EQ,49.0,48.0,49.2,47.6,48.25,48.15,48.37,5755,27834175000.0,,5441.0,0.9454000000000001
2003-01-10,BAJAUTOFIN,EQ,48.15,47.0,49.1,47.0,48.55,48.55,48.54,1904,9241835000.0,,1714.0,0.9002
2003-01-13,BAJAUTOFIN,EQ,48.55,48.75,48.95,47.7,48.95,48.95,48.27,927,4475065000.0,,726.0,0.7831999999999999
2003-01-14,BAJAUTOFIN,EQ,48.95,49.0,53.85,48.0,53.0,53.1,52.92,13459,71221525000.0,,7262.0,0.5396
2003-01-15,BAJAUTOFIN,EQ,53.1,52.3,53.85,50.0,51.75,51.75,52.29,37195,194505310000.0,,31460.0,0.8458
2003-01-16,BAJAUTOFIN,EQ,51.75,51.75,51.75,50.25,50.25,50.25,51.04,5435,27741409999.999996,,4810.0,0.885
2003-01-17,BAJAUTOFIN,EQ,50.25,50.5,50.5,49.95,49.95,49.95,50.08,2622,13129804999.999998,,2621.0,0.9995999999999999
2003-01-20,BAJAUTOFIN,EQ,49.95,49.5,50.0,48.6,48.95,49.0,49.13,2670,13117745000.000002,,2269.0,0.8498000000000001
2003-01-21,BAJAUTOFIN,EQ,49.0,48.95,50.5,48.95,49.1,49.2,49.82,931,4638120000.0,,759.0,0.8153
2003-01-22,BAJAUTOFIN,EQ,49.2,49.0,52.5,49.0,49.0,49.25,49.89,1301,6490475000.0,,1240.0,0.9531000000000001
2003-01-23,BAJAUTOFIN,EQ,49.25,49.9,50.0,49.3,49.45,49.45,49.5,5355,26508550000.0,,5105.0,0.9533
2003-01-24,BAJAUTOFIN,EQ,49.45,49.1,49.2,48.95,48.95,48.95,49.05,2001,9815670000.0,,2000.0,0.9995
2003-01-27,BAJAUTOFIN,EQ,48.95,49.1,49.5,48.5,49.0,48.95,49.05,3020,14813675000.0,,2895.0,0.9586
2003-01-28,BAJAUTOFIN,EQ,48.95,48.3,49.2,48.25,48.25,48.5,48.46,7355,35641835000.0,,7353.0,0.9997
2003-01-29,BAJAUTOFIN,EQ,48.5,45.0,49.25,45.0,49.0,49.0,48.29,700,3380250000.0,,600.0,0.8571
2003-01-30,BAJAUTOFIN,EQ,49.0,48.3,49.3,48.25,48.3,48.3,48.48,1350,6545200000.0,,850.0,0.6296
2003-01-31,BAJAUTOFIN,EQ,48.3,49.9,49.9,48.45,48.5,48.5,48.64,800,3891500000.0,,700.0,0.875
2003-02-03,BAJAUTOFIN,EQ,48.5,48.4,49.65,47.7,49.65,49.3,48.93,4300,21038395000.0,,4200.0,0.9767
2003-02-04,BAJAUTOFIN,EQ,49.3,48.25,49.5,48.2,49.5,48.9,48.65,2776,13505429999.999998,,2118.0,0.763
2003-02-05,BAJAUTOFIN,EQ,48.9,49.4,49.85,48.6,49.0,49.0,49.06,2161,10602580000.0,,2010.0,0.9301
2003-02-06,BAJAUTOFIN,EQ,49.0,48.9,49.0,48.6,48.75,48.95,48.92,1640,8022750000.0,,1640.0,1.0
2003-02-07,BAJAUTOFIN,EQ,48.95,48.55,49.0,48.55,48.8,48.8,48.97,8978,43966910000.0,,8683.0,0.9671
2003-02-10,BAJAUTOFIN,EQ,48.8,48.0,49.5,48.0,49.4,49.4,49.2,37183,182946095000.0,,31144.0,0.8376000000000001
2003-02-11,BAJAUTOFIN,EQ,49.4,49.0,49.4,48.65,48.75,48.75,48.91,7063,34546330000.0,,6659.0,0.9428000000000001
2003-02-12,BAJAUTOFIN,EQ,48.75,49.0,52.95,49.0,50.4,50.35,50.85,12369,62890550000.0,,11407.0,0.9222
2003-02-14,BAJAUTOFIN,EQ,50.35,48.0,50.0,48.0,49.6,49.6,49.75,8503,42303700000.0,,8200.0,0.9644
2003-02-17,BAJAUTOFIN,EQ,49.6,52.5,52.5,49.0,50.7,50.6,50.62,11977,60630000000.0,,11611.0,0.9694
2003-02-18,BAJAUTOFIN,EQ,50.6,50.45,51.15,50.45,50.6,50.8,50.87,13793,70167255000.0,,9474.0,0.6869
2003-02-19,BAJAUTOFIN,EQ,50.8,60.0,60.0,46.2,51.75,51.7,51.3,4675,23981930000.0,,4673.0,0.9995999999999999
2003-02-20,BAJAUTOFIN,EQ,51.7,50.1,52.3,50.1,51.4,51.4,51.53,2959,15246915000.0,,2048.0,0.6920999999999999
2003-02-21,BAJAUTOFIN,EQ,51.4,51.0,51.4,50.25,51.0,51.0,51.02,1136,5795985000.0,,1060.0,0.9331
2003-02-24,BAJAUTOFIN,EQ,51.0,50.85,52.0,50.75,51.2,51.5,51.33,5199,26687195000.0,,3875.0,0.7453000000000001
2003-02-25,BAJAUTOFIN,EQ,51.5,48.25,51.8,48.25,50.6,50.8,51.2,3806,19486220000.0,,3351.0,0.8805
2003-02-26,BAJAUTOFIN,EQ,50.8,47.0,52.0,47.0,50.0,50.0,50.12,2481,12434645000.0,,2480.0,0.9995999999999999
2003-02-27,BAJAUTOFIN,EQ,50.0,51.85,51.85,50.0,51.0,51.0,51.01,2525,12879500000.0,,2450.0,0.9703
2003-02-28,BAJAUTOFIN,EQ,51.0,50.6,51.5,49.6,51.0,51.0,50.83,3542,18002695000.0,,2239.0,0.6321
2003-03-03,BAJAUTOFIN,EQ,51.0,49.5,51.0,49.5,50.5,50.5,50.33,3077,15488040000.0,,1375.0,0.44689999999999996
2003-03-04,BAJAUTOFIN,EQ,50.5,49.5,50.5,49.5,49.7,49.7,49.89,642,3202865000.0,,642.0,1.0
2003-03-05,BAJAUTOFIN,EQ,49.7,49.75,50.1,49.0,49.0,49.3,49.63,2740,13597995000.000002,,2740.0,1.0
2003-03-06,BAJAUTOFIN,EQ,49.3,49.5,50.5,48.95,49.05,49.15,49.26,7060,34780020000.0,,5599.0,0.7931
2003-03-07,BAJAUTOFIN,EQ,49.15,48.75,49.0,48.5,48.7,48.7,48.81,5705,27847309999.999996,,4705.0,0.8247
2003-03-10,BAJAUTOFIN,EQ,48.7,48.3,50.0,48.2,48.5,48.5,48.55,4671,22679595000.0,,4471.0,0.9572
2003-03-11,BAJAUTOFIN,EQ,48.5,48.0,49.2,48.0,49.05,48.7,48.65,1733,8430385000.000001,,1250.0,0.7212999999999999
2003-03-12,BAJAUTOFIN,EQ,48.7,49.0,49.0,48.5,48.8,48.8,48.73,1011,4927030000.0,,1011.0,1.0
2003-03-13,BAJAUTOFIN,EQ,48.8,48.3,49.8,47.5,47.85,47.9,48.11,7902,38013020000.0,,6027.0,0.7626999999999999
2003-03-17,BAJAUTOFIN,EQ,47.9,48.0,49.0,47.8,49.0,48.85,48.3,1350,6520250000.0,,1250.0,0.9259000000000001
2003-03-19,BAJAUTOFIN,EQ,48.85,48.2,49.0,48.2,49.0,48.85,48.43,1025,4964300000.0,,900.0,0.878
2003-03-20,BAJAUTOFIN,EQ,48.85,49.0,49.05,48.5,49.05,49.05,48.83,825,4028250000.0,,725.0,0.8788
2003-03-21,BAJAUTOFIN,EQ,49.05,48.6,49.1,48.5,48.5,48.85,48.91,2172,10624070000.0,,2171.0,0.9995
2003-03-22,BAJAUTOFIN,EQ,48.85,49.0,49.1,49.0,49.0,49.05,49.01,700,3431000000.0,,700.0,1.0
2003-03-24,BAJAUTOFIN,EQ,49.05,48.6,48.6,48.6,48.6,48.6,48.6,100,486000000.0,,100.0,1.0
2003-03-25,BAJAUTOFIN,EQ,48.6,48.6,48.6,47.5,47.9,47.85,47.99,1784,8562035000.000001,,1029.0,0.5768
2003-03-26,BAJAUTOFIN,EQ,47.85,47.95,50.0,47.75,47.95,48.05,48.04,10470,50294760000.0,,8880.0,0.8481000000000001
2003-03-27,BAJAUTOFIN,EQ,48.05,48.1,48.15,48.0,48.05,48.05,48.07,1396,6710800000.0,,1396.0,1.0
2003-03-28,BAJAUTOFIN,EQ,48.05,47.8,48.45,47.2,47.5,48.1,47.96,15057,72218790000.0,,12354.0,0.8205
2003-03-31,BAJAUTOFIN,EQ,48.1,48.25,48.25,47.05,47.5,47.55,47.71,3836,18302475000.0,,2735.0,0.713
2003-04-01,BAJAUTOFIN,EQ,47.55,47.8,47.95,47.6,47.8,47.8,47.81,20750,99207575000.0,,20545.0,0.9901000000000001
2003-04-02,BAJAUTOFIN,EQ,47.8,47.55,48.15,47.55,48.15,47.8,47.75,17128,81781490000.0,,16398.0,0.9573999999999999
2003-04-03,BAJAUTOFIN,EQ,47.8,52.45,52.45,47.65,48.5,48.45,48.23,2820,13602200000.0,,2710.0,0.961
2003-04-04,BAJAUTOFIN,EQ,48.45,48.9,48.95,48.5,48.8,48.7,48.82,2300,11228750000.0,,2300.0,1.0
2003-04-07,BAJAUTOFIN,EQ,48.7,49.0,50.0,48.4,48.45,48.5,48.62,12010,58398410000.0,,10760.0,0.8959
2003-04-08,BAJAUTOFIN,EQ,48.5,48.75,48.75,48.1,48.6,48.6,48.45,1530,7413150000.0,,1530.0,1.0
2003-04-09,BAJAUTOFIN,EQ,48.6,48.9,49.0,48.0,48.0,48.1,48.29,8270,39933700000.0,,7470.0,0.9033
2003-04-10,BAJAUTOFIN,EQ,48.1,47.75,48.5,47.5,47.75,47.75,47.86,3900,18664000000.0,,3600.0,0.9231
2003-04-11,BAJAUTOFIN,EQ,47.75,48.45,49.0,47.8,48.0,48.0,48.34,8520,41188700000.0,,7945.0,0.9325
2003-04-15,BAJAUTOFIN,EQ,48.0,47.65,48.95,47.6,48.7,48.7,48.41,802,3882269999.9999995,,652.0,0.813
2003-04-16,BAJAUTOFIN,EQ,48.7,48.0,49.0,48.0,49.0,48.95,48.7,3137,15276204999.999998,,2297.0,0.7322
2003-04-17,BAJAUTOFIN,EQ,48.95,50.0,50.0,48.25,48.95,48.95,48.8,3620,17665750000.0,,3600.0,0.9945
2003-04-21,BAJAUTOFIN,EQ,48.95,47.55,49.5,47.55,49.05,49.35,48.93,2090,10226880000.0,,1809.0,0.8656
2003-04-22,BAJAUTOFIN,EQ,49.35,48.5,48.5,48.35,48.5,48.5,48.5,12897,62546450000.0,,11271.0,0.8739
2003-04-23,BAJAUTOFIN,EQ,48.5,49.0,49.0,48.55,48.75,48.75,48.86,1391,6795900000.0,,991.0,0.7123999999999999
2003-04-24,BAJAUTOFIN,EQ,48.75,48.95,50.95,48.95,50.0,50.05,49.45,3798,18780930000.0,,3687.0,0.9708
2003-04-25,BAJAUTOFIN,EQ,50.05,51.0,51.0,49.6,50.5,50.2,50.03,6505,32542250000.0,,5400.0,0.8301000000000001
2003-04-28,BAJAUTOFIN,EQ,50.2,52.1,52.1,50.0,50.2,50.25,50.14,1949,9771630000.0,,1907.0,0.9784999999999999
2003-04-29,BAJAUTOFIN,EQ,50.25,50.25,50.85,50.0,50.25,50.25,50.29,1896,9535325000.0,,1895.0,0.9995
2003-04-30,BAJAUTOFIN,EQ,50.25,51.8,51.8,49.8,50.55,50.55,50.23,1121,5631100000.0,,1111.0,0.9911
2003-05-02,BAJAUTOFIN,EQ,50.55,53.75,53.75,50.0,51.45,51.4,50.66,5640,28571250000.0,,5380.0,0.9539
2003-05-05,BAJAUTOFIN,EQ,51.4,51.5,54.9,51.5,53.55,54.5,53.21,14972,79662460000.0,,14452.0,0.9653
2003-05-06,BAJAUTOFIN,EQ,54.5,54.0,54.75,52.6,52.6,52.75,53.52,5298,28356005000.0,,4154.0,0.7841
2003-05-07,BAJAUTOFIN,EQ,52.75,53.0,54.3,52.05,52.05,53.0,53.52,11174,59802844999.99999,,8425.0,0.7540000000000001
2003-05-08,BAJAUTOFIN,EQ,53.0,53.85,54.25,53.2,53.8,53.55,53.77,8476,45577575000.0,,7710.0,0.9096
2003-05-09,BAJAUTOFIN,EQ,53.55,53.5,57.5,53.5,56.1,56.45,55.67,59801,332905125000.0,,51010.0,0.853
2003-05-12,BAJAUTOFIN,EQ,56.45,56.0,57.5,55.0,57.5,57.15,56.98,40498,230768095000.00003,,39793.0,0.9826
2003-05-13,BAJAUTOFIN,EQ,57.15,52.5,57.1,52.5,56.05,56.85,56.48,11977,67648175000.0,,11241.0,0.9385
2003-05-14,BAJAUTOFIN,EQ,56.85,57.0,57.0,54.0,56.05,56.1,55.45,10762,59678819999.99999,,8925.0,0.8293
2003-05-15,BAJAUTOFIN,EQ,56.1,58.0,58.0,56.3,56.3,56.4,56.8,7713,43806005000.0,,5921.0,0.7676999999999999
2003-05-16,BAJAUTOFIN,EQ,56.4,57.0,57.2,53.5,53.5,53.5,54.7,6033,32999259999.999996,,5683.0,0.9420000000000001
2003-05-19,BAJAUTOFIN,EQ,53.5,53.55,54.5,53.0,53.0,53.0,53.42,9485,50673000000.0,,9085.0,0.9578
2003-05-20,BAJAUTOFIN,EQ,53.0,53.0,53.0,52.35,52.5,52.55,52.82,6650,35124700000.0,,6650.0,1.0
2003-05-21,BAJAUTOFIN,EQ,52.55,52.5,54.4,52.5,54.4,54.3,53.26,33469,178242800000.0,,25907.0,0.7741
2003-05-22,BAJAUTOFIN,EQ,54.3,51.0,55.8,51.0,55.0,55.0,54.93,9428,51787175000.0,,9203.0,0.9761
2003-05-23,BAJAUTOFIN,EQ,55.0,57.5,57.7,55.7,56.6,57.2,56.91,14323,81517910000.0,,11681.0,0.8155
2003-05-26,BAJAUTOFIN,EQ,57.2,56.3,57.45,56.3,57.45,57.4,57.21,16182,92575665000.0,,16031.0,0.9906999999999999
2003-05-27,BAJAUTOFIN,EQ,57.4,56.6,57.9,56.5,57.0,56.9,57.12,9000,51406250000.0,,8500.0,0.9444
2003-05-28,BAJAUTOFIN,EQ,56.9,57.0,59.0,56.55,57.6,57.65,57.99,10665,61841480000.00001,,10162.0,0.9528
2003-05-29,BAJAUTOFIN,EQ,57.65,57.5,58.5,57.5,58.05,58.05,58.02,5670,32898200000.0,,5400.0,0.9523999999999999
2003-05-30,BAJAUTOFIN,EQ,58.05,58.0,60.85,58.0,60.0,60.25,60.01,16732,100410360000.0,,14976.0,0.8951000000000001
2003-06-02,BAJAUTOFIN,EQ,60.25,62.0,62.0,61.0,62.0,61.85,61.48,13804,84860855000.0,,12978.0,0.9401999999999999
2003-06-03,BAJAUTOFIN,EQ,61.85,61.05,62.0,59.25,59.5,59.5,60.35,11131,67175830000.00001,,10158.0,0.9126000000000001
2003-06-04,BAJAUTOFIN,EQ,59.5,59.5,59.7,58.5,59.45,59.3,59.14,1873,11076485000.0,,1850.0,0.9877
2003-06-05,BAJAUTOFIN,EQ,59.3,59.9,59.9,58.0,58.1,58.45,58.64,3317,19451435000.0,,3117.0,0.9397
2003-06-06,BAJAUTOFIN,EQ,58.45,57.95,60.0,57.95,59.4,59.15,58.98,7035,41493255000.0,,6405.0,0.9104000000000001
2003-06-09,BAJAUTOFIN,EQ,59.15,58.0,58.5,57.9,58.5,58.5,58.17,1651,9603645000.0,,1450.0,0.8783
2003-06-10,BAJAUTOFIN,EQ,58.5,58.55,58.55,57.7,57.7,57.8,58.06,3414,19822240000.0,,3214.0,0.9414
2003-06-11,BAJAUTOFIN,EQ,57.8,58.0,58.95,57.7,58.95,58.65,58.37,5330,31113805000.0,,3803.0,0.7134999999999999
2003-06-12,BAJAUTOFIN,EQ,58.65,59.95,60.25,58.95,59.0,59.15,59.56,3932,23417620000.0,,2800.0,0.7121
2003-06-13,BAJAUTOFIN,EQ,59.15,57.7,59.5,57.7,57.8,57.95,57.98,13958,80935405000.0,,13747.0,0.9849
2003-06-16,BAJAUTOFIN,EQ,57.95,57.6,59.6,57.6,59.0,58.95,58.83,3354,19732265000.0,,2139.0,0.6377
2003-06-17,BAJAUTOFIN,EQ,58.95,59.3,60.1,57.5,59.4,59.2,58.77,9963,58549669999.99999,,7177.0,0.7204
2003-06-18,BAJAUTOFIN,EQ,59.2,59.95,61.4,59.2,59.5,59.3,60.15,6362,38267430000.0,,5454.0,0.8573000000000001
2003-06-19,BAJAUTOFIN,EQ,59.3,59.0,67.1,59.0,63.8,63.7,63.49,94495,599976180000.0,,46335.0,0.4903
2003-06-20,BAJAUTOFIN,EQ,63.7,63.9,64.55,61.55,62.2,62.65,62.88,18135,114039510000.00002,,11363.0,0.6265999999999999
2003-06-23,BAJAUTOFIN,EQ,62.65,62.75,63.5,62.0,62.25,62.25,62.8,6179,38804715000.0,,3317.0,0.5368
2003-06-24,BAJAUTOFIN,EQ,62.25,62.0,63.3,61.95,62.25,62.85,62.81,7445,46758630000.0,,6305.0,0.8469
2003-06-25,BAJAUTOFIN,EQ,62.85,62.5,63.1,61.55,61.55,61.7,62.32,7600,47366900000.0,,6750.0,0.8882
2003-06-26,BAJAUTOFIN,EQ,61.7,62.0,62.45,61.15,61.2,61.25,61.62,3943,24294875000.0,,3701.0,0.9386
2003-06-27,BAJAUTOFIN,EQ,61.25,61.0,61.95,60.5,60.6,60.95,61.02,3955,24135170000.0,,3555.0,0.8989
2003-06-30,BAJAUTOFIN,EQ,60.95,61.95,62.45,60.55,61.45,60.6,61.19,8174,50013730000.0,,6361.0,0.7782
2003-07-01,BAJAUTOFIN,EQ,60.6,62.0,62.45,61.15,62.45,62.3,62.14,6355,39490885000.0,,5750.0,0.9048
2003-07-02,BAJAUTOFIN,EQ,62.3,63.75,63.9,61.35,63.1,63.2,62.94,11478,72237605000.0,,8827.0,0.7690000000000001
2003-07-03,BAJAUTOFIN,EQ,63.2,63.85,64.2,62.5,62.5,62.55,63.14,6986,44109310000.0,,5960.0,0.8531000000000001
2003-07-04,BAJAUTOFIN,EQ,62.55,61.7,64.0,61.7,64.0,63.7,63.4,8417,53360165000.0,,6328.0,0.7518000000000001
2003-07-07,BAJAUTOFIN,EQ,63.7,67.95,67.95,61.15,63.65,63.8,62.6,16369,102471900000.0,,12720.0,0.7770999999999999
2003-07-08,BAJAUTOFIN,EQ,63.8,65.5,65.5,63.5,65.5,65.2,64.97,13734,89226170000.0,,11680.0,0.8504
2003-07-09,BAJAUTOFIN,EQ,65.2,67.5,67.5,63.3,64.05,64.1,64.33,10510,67613319999.99999,,5678.0,0.5402
2003-07-10,BAJAUTOFIN,EQ,64.1,68.0,68.0,57.1,58.0,58.2,58.89,8603,50665860000.0,,6899.0,0.8019
2003-07-11,BAJAUTOFIN,EQ,58.2,57.5,63.75,56.55,58.0,57.7,58.54,11535,67530990000.0,,9207.0,0.7981999999999999
2003-07-14,BAJAUTOFIN,EQ,57.7,61.5,61.5,52.0,55.55,55.9,56.24,9702,54561294999.99999,,7036.0,0.7252
2003-07-15,BAJAUTOFIN,EQ,55.9,55.5,57.9,53.2,54.0,54.65,54.46,7127,38813825000.0,,5727.0,0.8036
2003-07-16,BAJAUTOFIN,EQ,54.65,56.0,56.0,54.05,54.05,54.5,54.72,5156,28213870000.0,,4030.0,0.7816
2003-07-17,BAJAUTOFIN,EQ,54.5,57.0,57.0,53.0,54.0,54.0,54.13,15961,86393510000.0,,13233.0,0.8291
2003-07-18,BAJAUTOFIN,EQ,54.0,61.0,61.0,51.1,55.0,54.75,54.55,2999,16361004999.999998,,2336.0,0.7789
2003-07-21,BAJAUTOFIN,EQ,54.75,57.25,57.25,53.0,53.5,53.4,54.02,4244,22926130000.0,,3983.0,0.9385
2003-07-22,BAJAUTOFIN,EQ,53.4,53.0,53.95,52.1,52.25,52.3,52.75,4059,21413035000.0,,3397.0,0.8369
2003-07-23,BAJAUTOFIN,EQ,52.3,52.45,53.75,52.45,53.0,52.8,52.9,1418,7501745000.0,,1057.0,0.7454000000000001
2003-07-24,BAJAUTOFIN,EQ,52.8,46.5,52.05,46.5,51.75,51.8,51.87,2905,15068750000.0,,2325.0,0.8003
2003-07-25,BAJAUTOFIN,EQ,51.8,52.0,53.3,52.0,53.25,52.95,52.88,6239,32991200000.0,,5249.0,0.8412999999999999
2003-07-28,BAJAUTOFIN,EQ,52.95,53.3,55.5,53.3,55.5,54.8,53.87,5906,31817690000.000004,,5806.0,0.9831000000000001
2003-07-29,BAJAUTOFIN,EQ,54.8,53.0,59.5,53.0,59.0,58.3,58.44,30368,177455710000.0,,17288.0,0.5693
2003-07-30,BAJAUTOFIN,EQ,58.3,59.5,59.7,57.25,58.5,58.3,58.1,12995,75497000000.0,,10159.0,0.7818
2003-07-31,BAJAUTOFIN,EQ,58.3,68.0,68.0,55.0,59.0,59.3,59.23,26233,155390430000.0,,15505.0,0.5910000000000001
2003-08-01,BAJAUTOFIN,EQ,59.3,70.0,70.0,56.25,59.9,60.0,60.45,24901,150514745000.0,,16989.0,0.6823
2003-08-04,BAJAUTOFIN,EQ,60.0,55.5,65.25,55.5,63.1,63.1,62.9,79037,497123850000.0,,43212.0,0.5467000000000001
2003-08-05,BAJAUTOFIN,EQ,63.1,58.0,64.75,56.25,60.2,60.35,61.86,27035,167241935000.0,,18790.0,0.6950000000000001
2003-08-06,BAJAUTOFIN,EQ,60.35,60.9,60.9,58.85,59.0,59.15,59.42,19823,117780805000.0,,14037.0,0.7081000000000001
2003-08-07,BAJAUTOFIN,EQ,59.15,60.2,63.25,60.0,61.75,62.1,61.98,23790,147446325000.0,,17147.0,0.7208
2003-08-08,BAJAUTOFIN,EQ,62.1,71.0,71.0,62.0,62.0,62.55,63.29,24001,151906280000.0,,17601.0,0.7333
2003-08-11,BAJAUTOFIN,EQ,62.55,58.0,62.85,58.0,61.5,61.5,61.7,10277,63410844999.99999,,7835.0,0.7624
2003-08-12,BAJAUTOFIN,EQ,61.5,60.15,62.9,60.15,61.3,60.9,61.41,12951,79529510000.0,,9323.0,0.7199
2003-08-13,BAJAUTOFIN,EQ,60.9,60.0,62.25,60.0,61.5,61.95,61.43,13533,83139245000.0,,12065.0,0.8915000000000001
2003-08-14,BAJAUTOFIN,EQ,61.95,72.0,72.0,61.0,62.5,62.2,62.62,20222,126629460000.00002,,18580.0,0.9188
2003-08-18,BAJAUTOFIN,EQ,62.2,67.0,67.75,64.0,66.4,65.85,66.41,56216,373322325000.0,,40239.0,0.7158
2003-08-19,BAJAUTOFIN,EQ,65.85,69.0,69.8,65.0,65.95,65.25,66.9,29326,196189475000.0,,22891.0,0.7806000000000001
2003-08-20,BAJAUTOFIN,EQ,65.25,66.25,67.5,65.0,65.2,65.35,66.04,29996,198087055000.0,,19174.0,0.6392
2003-08-21,BAJAUTOFIN,EQ,65.35,64.0,67.45,64.0,66.5,65.85,66.23,13631,90276370000.0,,8366.0,0.6137
2003-08-22,BAJAUTOFIN,EQ,65.85,66.0,69.0,66.0,67.5,66.7,67.68,36157,244695400000.0,,19438.0,0.5376
2003-08-25,BAJAUTOFIN,EQ,66.7,67.0,68.9,64.1,64.6,65.05,66.29,17595,116644250000.0,,14200.0,0.807
2003-08-26,BAJAUTOFIN,EQ,65.05,63.0,66.95,63.0,65.3,66.05,64.91,9156,59431080000.00001,,5783.0,0.6315999999999999
2003-08-27,BAJAUTOFIN,EQ,66.05,66.0,66.9,65.25,66.0,66.05,65.96,7242,47766155000.0,,6842.0,0.9448000000000001
2003-08-28,BAJAUTOFIN,EQ,66.05,64.3,66.0,64.3,65.05,65.1,65.23,4785,31213000000.0,,4085.0,0.8537
2003-08-29,BAJAUTOFIN,EQ,65.1,65.0,66.5,64.5,66.0,65.9,65.86,4745,31252400000.0,,4595.0,0.9684
2003-09-01,BAJAUTOFIN,EQ,65.9,65.5,66.9,64.5,65.25,65.3,66.0,9210,60781500000.0,,8905.0,0.9669
2003-09-02,BAJAUTOFIN,EQ,65.3,65.1,66.1,65.1,66.1,65.95,65.92,13701,90322510000.0,,13131.0,0.9584
2003-09-03,BAJAUTOFIN,EQ,65.95,75.0,75.0,65.25,66.0,65.65,65.81,8931,58773860000.0,,7286.0,0.8158
2003-09-04,BAJAUTOFIN,EQ,65.65,67.0,68.5,65.1,65.1,65.75,67.23,7567,50870475000.0,,5131.0,0.6781
2003-09-05,BAJAUTOFIN,EQ,65.75,67.95,69.0,65.25,68.05,68.3,67.19,14305,96115855000.0,,13029.0,0.9108
2003-09-08,BAJAUTOFIN,EQ,68.3,68.0,70.0,66.85,69.95,69.45,69.13,14767,102081130000.0,,11855.0,0.8028000000000001
2003-09-09,BAJAUTOFIN,EQ,69.45,80.0,80.0,69.0,70.35,70.65,70.18,15158,106380880000.0,,13594.0,0.8968
2003-09-10,BAJAUTOFIN,EQ,70.65,68.2,71.9,67.0,67.0,67.15,68.89,5630,38783625000.0,,4524.0,0.8036
2003-09-11,BAJAUTOFIN,EQ,67.15,66.15,68.0,66.1,66.75,66.8,67.38,2120,14285200000.0,,1800.0,0.8491
2003-09-12,BAJAUTOFIN,EQ,66.8,67.0,67.0,65.15,65.6,65.75,65.88,10401,68523065000.0,,10251.0,0.9856
2003-09-15,BAJAUTOFIN,EQ,65.75,65.0,66.4,63.6,64.7,64.7,64.57,6544,42251875000.0,,6244.0,0.9542
2003-09-16,BAJAUTOFIN,EQ,64.7,65.4,65.5,63.25,64.25,64.25,64.43,1565,10083325000.0,,1465.0,0.9361
2003-09-17,BAJAUTOFIN,EQ,64.25,65.65,65.65,64.25,64.55,64.55,64.78,1915,12404575000.0,,1615.0,0.8433
2003-09-18,BAJAUTOFIN,EQ,64.55,62.0,64.5,62.0,62.7,62.8,62.7,1680,10533350000.0,,1580.0,0.9405
2003-09-19,BAJAUTOFIN,EQ,62.8,62.25,63.75,61.05,62.0,62.15,61.76,10398,64218875000.0,,8171.0,0.7858
2003-09-22,BAJAUTOFIN,EQ,62.15,63.0,63.0,61.1,61.4,61.4,61.88,4108,25418390000.0,,3508.0,0.8539
2003-09-23,BAJAUTOFIN,EQ,61.4,61.3,62.55,61.25,62.5,62.5,61.83,1270,7851850000.0,,1000.0,0.7874
2003-09-24,BAJAUTOFIN,EQ,62.5,62.25,64.0,61.1,63.95,63.45,62.56,5550,34722375000.0,,4200.0,0.7568000000000001
2003-09-25,BAJAUTOFIN,EQ,63.45,63.8,64.0,63.0,64.0,63.75,63.39,4161,26376870000.0,,3604.0,0.8661
2003-09-26,BAJAUTOFIN,EQ,63.75,63.85,63.85,62.1,63.1,63.1,63.53,3313,21048720000.0,,3210.0,0.9689
2003-09-29,BAJAUTOFIN,EQ,63.1,64.0,64.2,63.15,64.2,63.85,63.92,4516,28868015000.000004,,4202.0,0.9305
2003-09-30,BAJAUTOFIN,EQ,63.85,63.9,64.0,63.2,63.25,63.25,63.64,6521,41501970000.0,,5971.0,0.9157
2003-10-01,BAJAUTOFIN,EQ,63.25,63.85,64.5,62.5,63.1,63.4,63.41,6583,41745815000.0,,6170.0,0.9373
2003-10-03,BAJAUTOFIN,EQ,63.4,63.55,67.0,63.15,63.8,64.95,63.77,5675,36187240000.0,,4125.0,0.7269
2003-10-06,BAJAUTOFIN,EQ,64.95,65.85,65.85,63.7,64.85,64.45,64.55,6673,43077085000.0,,4638.0,0.6950000000000001
2003-10-07,BAJAUTOFIN,EQ,64.45,64.0,65.75,64.0,64.05,64.3,64.39,5716,36804585000.0,,4450.0,0.7785
2003-10-08,BAJAUTOFIN,EQ,64.3,65.0,65.1,64.05,64.05,64.25,64.32,6701,43103685000.0,,6350.0,0.9476000000000001
2003-10-09,BAJAUTOFIN,EQ,64.25,65.0,65.0,62.6,64.0,64.1,64.06,5700,36512550000.0,,5169.0,0.9068
2003-10-10,BAJAUTOFIN,EQ,64.1,63.5,65.0,63.5,65.0,64.55,64.51,7565,48803505000.0,,5845.0,0.7726000000000001
2003-10-13,BAJAUTOFIN,EQ,64.55,65.0,66.5,63.5,66.0,66.2,65.55,14075,92264640000.0,,10265.0,0.7293000000000001
2003-10-14,BAJAUTOFIN,EQ,66.2,66.15,67.5,64.8,66.7,66.7,66.43,9779,64963000000.0,,5726.0,0.5855
2003-10-15,BAJAUTOFIN,EQ,66.7,67.0,70.0,65.75,69.7,69.45,68.67,17905,122959795000.0,,14430.0,0.8059000000000001
2003-10-16,BAJAUTOFIN,EQ,69.45,70.0,70.0,68.0,68.0,68.1,68.72,10773,74028130000.0,,9772.0,0.9070999999999999
2003-10-17,BAJAUTOFIN,EQ,68.1,67.75,70.3,67.75,69.0,68.95,69.08,46255,319546575000.0,,37303.0,0.8065000000000001
2003-10-20,BAJAUTOFIN,EQ,68.95,67.35,70.5,67.35,70.0,69.9,69.77,12418,86645675000.0,,10713.0,0.8627
2003-10-21,BAJAUTOFIN,EQ,69.9,70.05,70.85,69.05,69.45,69.5,69.84,15280,106713264999.99998,,13168.0,0.8618000000000001
2003-10-22,BAJAUTOFIN,EQ,69.5,70.5,71.0,69.1,69.15,69.25,69.64,13230,92132525000.0,,12475.0,0.9429000000000001
2003-10-23,BAJAUTOFIN,EQ,69.25,69.25,70.0,69.2,69.95,69.6,69.58,7416,51601700000.0,,6935.0,0.9351
2003-10-24,BAJAUTOFIN,EQ,69.6,70.5,70.5,69.1,69.85,69.85,69.43,3515,24404610000.0,,3065.0,0.872
2003-10-25,BAJAUTOFIN,EQ,69.85,70.0,72.35,68.0,69.7,69.65,69.38,1970,13668350000.0,,,
2003-10-27,BAJAUTOFIN,EQ,69.65,69.8,69.85,67.8,69.15,69.15,69.13,3080,21290865000.0,,4640.0,0.9188
2003-10-28,BAJAUTOFIN,EQ,69.15,68.15,69.8,68.1,69.0,69.0,69.31,7188,49818290000.0,,6793.0,0.9450000000000001
2003-10-29,BAJAUTOFIN,EQ,69.0,68.6,69.0,68.5,68.5,68.5,68.85,10230,70432450000.0,,9930.0,0.9707
2003-10-30,BAJAUTOFIN,EQ,68.5,67.5,69.3,67.5,69.0,69.0,68.9,3950,27214200000.0,,3730.0,0.9443000000000001
2003-10-31,BAJAUTOFIN,EQ,69.0,68.05,69.2,68.05,68.5,68.55,68.59,6670,45752825000.0,,5835.0,0.8748
2003-11-03,BAJAUTOFIN,EQ,68.55,69.0,70.0,67.0,68.3,68.35,68.76,8145,56006400000.0,,6931.0,0.851
2003-11-04,BAJAUTOFIN,EQ,68.35,68.3,70.0,67.0,67.8,67.5,68.13,16112,109778470000.0,,14017.0,0.87
2003-11-05,BAJAUTOFIN,EQ,67.5,68.6,69.6,67.2,68.4,67.7,67.85,5390,36573325000.0,,4150.0,0.7698999999999999
2003-11-06,BAJAUTOFIN,EQ,67.7,68.4,68.95,68.0,68.0,68.0,68.16,8000,54528019999.99999,,7700.0,0.9625
2003-11-07,BAJAUTOFIN,EQ,68.0,67.2,71.0,67.2,69.05,69.55,69.87,32192,224927795000.00003,,28069.0,0.8719
2003-11-10,BAJAUTOFIN,EQ,69.55,68.95,72.75,68.95,72.0,71.75,71.39,17177,122618730000.0,,12012.0,0.6993
2003-11-11,BAJAUTOFIN,EQ,71.75,73.0,74.0,72.15,73.25,73.45,73.12,22545,164854825000.0,,18745.0,0.8314
2003-11-12,BAJAUTOFIN,EQ,73.45,72.5,74.9,72.5,74.9,74.25,74.29,15244,113253664999.99998,,13264.0,0.8701000000000001
2003-11-13,BAJAUTOFIN,EQ,74.25,74.45,76.0,73.1,73.1,74.2,74.77,16075,120189630000.0,,13325.0,0.8289
2003-11-14,BAJAUTOFIN,EQ,74.2,73.9,74.0,70.55,72.5,71.6,72.03,16155,116359560000.00002,,12839.0,0.7947
2003-11-15,BAJAUTOFIN,EQ,71.6,72.0,73.0,71.25,72.65,72.4,72.19,2135,15412950000.0,,1690.0,0.7916
2003-11-17,BAJAUTOFIN,EQ,72.4,72.0,75.5,72.0,74.95,75.0,74.45,12321,91730780000.0,,11372.0,0.923
2003-11-18,BAJAUTOFIN,EQ,75.0,75.55,77.0,75.1,75.65,76.05,76.05,27612,209992495000.00003,,24302.0,0.8801000000000001
2003-11-19,BAJAUTOFIN,EQ,76.05,76.9,76.9,74.5,75.75,75.5,75.28,12601,94860405000.0,,9479.0,0.7522
2003-11-20,BAJAUTOFIN,EQ,75.5,77.5,77.7,74.85,76.0,75.9,76.08,15333,116651400000.0,,14333.0,0.9348000000000001
2003-11-21,BAJAUTOFIN,EQ,75.9,75.95,75.95,72.5,74.1,74.3,73.41,3845,28224875000.0,,3185.0,0.8283
2003-11-24,BAJAUTOFIN,EQ,74.3,75.5,75.95,73.1,75.0,75.15,74.67,4606,34392865000.0,,4260.0,0.9248999999999999
2003-11-25,BAJAUTOFIN,EQ,75.15,75.5,77.4,75.0,76.95,76.5,76.23,6660,50770900000.0,,5430.0,0.8153
2003-11-27,BAJAUTOFIN,EQ,76.5,77.5,79.9,77.0,79.0,79.05,78.69,13222,104048335000.0,,11677.0,0.8831
2003-11-28,BAJAUTOFIN,EQ,79.05,82.0,82.0,79.0,81.0,81.65,81.16,10226,82995215000.0,,9101.0,0.89
2003-12-01,BAJAUTOFIN,EQ,81.65,85.95,85.95,79.05,84.5,83.75,83.36,17623,146902355000.0,,16055.0,0.9109999999999999
2003-12-02,BAJAUTOFIN,EQ,83.75,85.0,99.85,85.0,97.0,97.1,91.7,61973,568318715000.0,,44727.0,0.7217
2003-12-03,BAJAUTOFIN,EQ,97.1,98.7,102.9,97.1,98.5,99.35,99.92,50452,504105065000.00006,,31266.0,0.6197
2003-12-04,BAJAUTOFIN,EQ,99.35,98.8,102.9,91.0,97.7,97.6,97.87,24238,237228790000.0,,15858.0,0.6543000000000001
2003-12-05,BAJAUTOFIN,EQ,97.6,99.0,101.85,96.5,96.5,98.0,99.99,20976,209728654999.99997,,14163.0,0.6752
2003-12-08,BAJAUTOFIN,EQ,98.0,98.5,101.0,96.5,97.0,97.35,98.97,12225,120996839999.99998,,8406.0,0.6876000000000001
2003-12-09,BAJAUTOFIN,EQ,97.35,99.9,99.9,93.5,95.7,95.2,96.16,13751,132233955000.0,,10531.0,0.7658
2003-12-10,BAJAUTOFIN,EQ,95.2,98.0,99.85,95.0,95.0,95.2,96.52,12506,120704345000.0,,10954.0,0.8759
2003-12-11,BAJAUTOFIN,EQ,95.2,96.0,98.0,91.25,96.0,93.75,95.36,10581,100904700000.0,,6651.0,0.6286
2003-12-12,BAJAUTOFIN,EQ,93.75,95.0,97.5,94.85,97.5,96.8,95.8,11161,106922020000.0,,9885.0,0.8856999999999999
2003-12-15,BAJAUTOFIN,EQ,96.8,95.3,96.7,93.3,94.0,94.2,95.18,4959,47200405000.0,,3213.0,0.6479
2003-12-16,BAJAUTOFIN,EQ,94.2,94.0,95.0,92.05,93.65,93.2,93.6,6253,58529365000.0,,4163.0,0.6658
2003-12-17,BAJAUTOFIN,EQ,93.2,92.05,103.0,91.05,98.5,98.8,99.67,30472,303726670000.0,,24409.0,0.8009999999999999
2003-12-18,BAJAUTOFIN,EQ,98.8,99.75,100.0,97.0,98.95,98.15,98.81,5917,58466800000.0,,4615.0,0.78
2003-12-19,BAJAUTOFIN,EQ,98.15,100.85,100.85,95.05,96.8,96.05,96.94,5826,56479269999.99999,,4608.0,0.7909
2003-12-22,BAJAUTOFIN,EQ,96.05,98.0,99.7,96.0,97.0,96.95,97.86,15195,148701620000.0,,13692.0,0.9011
2003-12-23,BAJAUTOFIN,EQ,96.95,97.0,98.0,95.0,96.0,96.0,96.03,7240,69525875000.0,,5655.0,0.7811
2003-12-24,BAJAUTOFIN,EQ,96.0,95.0,96.05,92.0,95.35,95.25,95.13,7683,73091375000.0,,6682.0,0.8697
2003-12-26,BAJAUTOFIN,EQ,95.25,98.8,98.8,95.3,96.0,96.4,96.23,10372,99807285000.0,,8865.0,0.8547
2003-12-29,BAJAUTOFIN,EQ,96.4,95.05,98.0,95.05,98.0,97.65,97.47,13898,135460064999.99998,,12295.0,0.8847
2003-12-30,BAJAUTOFIN,EQ,97.65,96.0,97.5,95.0,95.0,95.1,95.56,12512,119559310000.00002,,12032.0,0.9616
2003-12-31,BAJAUTOFIN,EQ,95.1,96.0,96.0,92.0,93.25,93.4,93.95,6947,65265700000.0,,6130.0,0.8824
2004-01-01,BAJAUTOFIN,EQ,93.4,97.7,97.7,94.2,95.05,94.9,95.18,14946,142260105000.0,,14096.0,0.9431
2004-01-02,BAJAUTOFIN,EQ,94.9,95.0,96.8,94.5,95.9,95.6,95.94,12352,118505160000.00002,,11262.0,0.9118
2004-01-05,BAJAUTOFIN,EQ,95.6,96.0,99.9,94.1,96.0,97.65,96.91,28852,279607710000.0,,24756.0,0.858
2004-01-06,BAJAUTOFIN,EQ,97.65,97.0,97.5,94.0,94.0,94.45,96.05,23259,223403925000.0,,17474.0,0.7513
2004-01-07,BAJAUTOFIN,EQ,94.45,93.0,95.0,88.5,91.0,90.2,91.71,23736,217672595000.00003,,19695.0,0.8298000000000001
2004-01-08,BAJAUTOFIN,EQ,90.2,92.1,94.0,91.3,92.25,92.4,92.3,8754,80803725000.0,,7850.0,0.8967
2004-01-09,BAJAUTOFIN,EQ,92.4,98.0,100.0,92.0,93.0,93.1,93.59,16899,158154955000.0,,13864.0,0.8204000000000001
2004-01-12,BAJAUTOFIN,EQ,93.1,93.8,94.4,91.0,92.55,92.75,92.43,12282,113521280000.0,,10190.0,0.8297
2004-01-13,BAJAUTOFIN,EQ,92.75,94.4,94.4,90.0,92.0,91.65,91.9,14461,132901700000.0,,12133.0,0.8390000000000001
2004-01-14,BAJAUTOFIN,EQ,91.65,94.8,97.7,88.8,90.25,90.55,92.7,49432,458223425000.0,,41159.0,0.8326000000000001
2004-01-15,BAJAUTOFIN,EQ,90.55,96.55,98.0,89.0,89.2,89.65,91.12,28039,255495610000.0,,18689.0,0.6665000000000001
2004-01-16,BAJAUTOFIN,EQ,89.65,92.65,92.65,88.55,91.0,90.6,90.01,16736,150640585000.0,,13782.0,0.8235
2004-01-19,BAJAUTOFIN,EQ,90.6,88.7,89.65,84.55,85.7,86.65,86.04,19268,165790700000.0,,15069.0,0.7820999999999999
2004-01-20,BAJAUTOFIN,EQ,86.65,88.7,89.25,86.25,88.0,86.9,88.03,3477,30606865000.000004,,2445.0,0.7031999999999999
2004-01-21,BAJAUTOFIN,EQ,86.9,88.7,88.7,83.05,84.1,84.2,84.89,16996,144273915000.0,,16014.0,0.9422
2004-01-22,BAJAUTOFIN,EQ,84.2,82.0,83.1,80.0,80.0,80.95,81.44,20575,167560125000.0,,16200.0,0.7874
2004-01-23,BAJAUTOFIN,EQ,80.95,83.9,84.0,80.15,83.8,81.6,81.93,24085,197321845000.0,,21976.0,0.9124
2004-01-27,BAJAUTOFIN,EQ,81.6,82.5,85.7,82.5,85.0,84.8,83.95,7388,62021530000.00001,,5461.0,0.7392000000000001
2004-01-28,BAJAUTOFIN,EQ,84.8,89.25,89.25,81.5,83.55,84.1,83.66,4371,36567070000.0,,3010.0,0.6886
2004-01-29,BAJAUTOFIN,EQ,84.1,86.0,86.0,81.5,83.5,82.5,82.62,2544,21019110000.0,,2400.0,0.9434
2004-01-30,BAJAUTOFIN,EQ,82.5,82.1,83.5,79.5,79.6,79.95,81.01,8031,65061430000.00001,,7206.0,0.8973000000000001
2004-02-03,BAJAUTOFIN,EQ,79.95,82.7,82.7,72.45,78.0,76.55,78.22,5698,44571860000.0,,5376.0,0.9435
2004-02-04,BAJAUTOFIN,EQ,76.55,90.0,90.0,76.25,78.0,78.3,77.78,6023,46849765000.0,,4206.0,0.6983
2004-02-05,BAJAUTOFIN,EQ,78.3,79.0,79.1,77.0,78.75,78.6,77.85,6126,47690080000.0,,4590.0,0.7493000000000001
2004-02-06,BAJAUTOFIN,EQ,78.6,92.0,92.0,76.7,78.6,78.55,78.0,3778,29469480000.0,,3669.0,0.9711
2004-02-09,BAJAUTOFIN,EQ,78.55,79.0,81.8,78.0,80.25,79.95,79.59,6851,54524300000.0,,4970.0,0.7254
2004-02-10,BAJAUTOFIN,EQ,79.95,80.5,80.5,74.75,79.0,78.25,77.95,13677,106615250000.0,,10860.0,0.794
2004-02-11,BAJAUTOFIN,EQ,78.25,77.0,79.0,77.0,79.0,79.0,78.24,4502,35223275000.0,,4500.0,0.9995999999999999
2004-02-12,BAJAUTOFIN,EQ,79.0,78.15,80.0,77.8,77.8,78.1,79.16,5136,40656775000.0,,3751.0,0.7303000000000001
2004-02-13,BAJAUTOFIN,EQ,78.1,78.0,79.7,77.6,78.0,78.0,78.03,15498,120928950000.0,,14409.0,0.9297
2004-02-16,BAJAUTOFIN,EQ,78.0,78.5,79.7,78.0,78.2,78.45,78.77,12497,98444465000.0,,12292.0,0.9836
2004-02-17,BAJAUTOFIN,EQ,78.45,79.2,79.25,77.05,77.05,77.9,78.03,10676,83302020000.0,,9326.0,0.8734999999999999
2004-02-18,BAJAUTOFIN,EQ,77.9,78.0,79.0,78.0,78.25,78.45,78.51,8211,64467785000.0,,7959.0,0.9693
2004-02-19,BAJAUTOFIN,EQ,78.45,77.55,78.5,76.1,77.0,77.95,77.48,7710,59734800000.0,,6800.0,0.882
2004-02-20,BAJAUTOFIN,EQ,77.95,78.65,81.95,76.05,77.7,77.65,78.25,3371,26377175000.0,,2675.0,0.7935
2004-02-23,BAJAUTOFIN,EQ,77.65,81.9,81.9,75.3,76.7,76.35,76.17,3185,24259970000.0,,2251.0,0.7068000000000001
2004-02-24,BAJAUTOFIN,EQ,76.35,75.05,76.5,73.1,75.0,75.05,74.99,9315,69850850000.0,,7585.0,0.8143000000000001
2004-02-25,BAJAUTOFIN,EQ,75.05,75.05,75.05,73.0,73.0,73.05,73.52,2436,17910605000.0,,2429.0,0.9971
2004-02-26,BAJAUTOFIN,EQ,73.05,87.0,87.0,73.1,75.0,74.7,74.97,12876,96532155000.0,,9160.0,0.7114
2004-02-27,BAJAUTOFIN,EQ,74.7,73.5,77.6,73.5,75.25,75.4,74.97,6291,47166000000.0,,5996.0,0.9531000000000001
2004-03-01,BAJAUTOFIN,EQ,75.4,73.8,76.75,73.8,74.4,74.4,74.77,2404,17974890000.0,,2043.0,0.8498000000000001
2004-03-03,BAJAUTOFIN,EQ,74.4,73.1,75.75,73.1,73.75,73.8,74.03,2444,18093250000.0,,2253.0,0.9218000000000001
2004-03-04,BAJAUTOFIN,EQ,73.8,74.2,74.55,72.75,72.75,73.45,73.68,1475,10867695000.0,,1100.0,0.7458
2004-03-05,BAJAUTOFIN,EQ,73.45,73.5,74.95,72.15,73.0,73.25,73.51,5239,38510700000.0,,4899.0,0.9351
2004-03-08,BAJAUTOFIN,EQ,73.25,69.95,75.0,69.95,73.05,73.3,73.54,5200,38240250000.0,,4400.0,0.8462000000000001
2004-03-09,BAJAUTOFIN,EQ,73.3,73.25,74.75,73.25,73.95,73.65,73.76,16195,119450000000.0,,16145.0,0.9969
2004-03-10,BAJAUTOFIN,EQ,73.65,67.15,73.85,67.15,73.5,73.5,72.82,4975,36229625000.0,,4200.0,0.8442000000000001
2004-03-11,BAJAUTOFIN,EQ,73.5,73.0,74.5,72.75,73.6,73.65,73.71,38301,282320545000.0,,33200.0,0.8668000000000001
2004-03-12,BAJAUTOFIN,EQ,73.65,73.0,74.75,72.15,74.75,73.2,73.26,26270,192455515000.0,,23500.0,0.8946
2004-03-15,BAJAUTOFIN,EQ,73.2,72.05,74.0,72.0,72.0,72.3,72.76,7650,55662125000.0,,7225.0,0.9444
2004-03-16,BAJAUTOFIN,EQ,72.3,71.5,73.0,71.5,71.55,71.55,72.0,5612,40408165000.0,,5410.0,0.9640000000000001
2004-03-17,BAJAUTOFIN,EQ,71.55,71.5,71.55,71.0,71.0,71.05,71.24,2492,17751870000.0,,2492.0,1.0
2004-03-18,BAJAUTOFIN,EQ,71.05,70.05,71.95,70.05,70.75,71.05,71.33,4909,35016940000.0,,4279.0,0.8717
2004-03-19,BAJAUTOFIN,EQ,71.05,70.2,70.5,69.65,69.65,69.65,70.06,2005,14046450000.0,,2005.0,1.0
2004-03-22,BAJAUTOFIN,EQ,69.65,72.8,72.8,68.0,68.0,68.0,68.85,8114,55865425000.0,,7861.0,0.9688
2004-03-23,BAJAUTOFIN,EQ,68.0,68.05,68.05,67.0,68.0,67.75,67.51,2973,20070565000.0,,2723.0,0.9159
2004-03-24,BAJAUTOFIN,EQ,67.75,68.0,71.0,68.0,69.05,69.4,69.25,13982,96819185000.0,,13600.0,0.9727
2004-03-25,BAJAUTOFIN,EQ,69.4,69.2,71.75,68.8,69.5,69.7,69.47,14737,102379550000.0,,14100.0,0.9568000000000001
2004-03-26,BAJAUTOFIN,EQ,69.7,68.7,71.9,68.7,71.05,71.05,70.94,11652,82660280000.0,,11021.0,0.9458
2004-03-29,BAJAUTOFIN,EQ,71.05,71.1,75.5,71.1,74.0,74.1,73.43,6475,47545825000.0,,4800.0,0.7413
2004-03-30,BAJAUTOFIN,EQ,74.1,75.0,77.0,74.0,76.5,76.45,75.29,6138,46211315000.0,,5075.0,0.8268000000000001
2004-03-31,BAJAUTOFIN,EQ,76.45,74.0,76.45,74.0,76.45,76.4,75.58,2087,15774575000.0,,1782.0,0.8539
2004-04-01,BAJAUTOFIN,EQ,76.4,77.25,78.5,76.0,78.25,78.4,78.25,15131,118394364999.99998,,15131.0,1.0
2004-04-02,BAJAUTOFIN,EQ,78.4,79.0,83.0,78.5,83.0,81.75,80.24,5079,40753100000.0,,4409.0,0.8681000000000001
2004-04-05,BAJAUTOFIN,EQ,81.75,81.0,81.6,76.0,76.0,78.5,79.96,21810,174388810000.0,,14925.0,0.6843000000000001
2004-04-06,BAJAUTOFIN,EQ,78.5,77.1,79.75,77.1,79.75,78.75,78.32,2800,21930875000.0,,1940.0,0.6929000000000001
2004-04-07,BAJAUTOFIN,EQ,78.75,77.85,81.55,77.85,78.75,79.55,80.11,10019,80262965000.0,,9064.0,0.9047000000000001
2004-04-08,BAJAUTOFIN,EQ,79.55,78.75,80.5,78.1,79.5,80.0,79.63,2285,18195100000.0,,1870.0,0.8184
2004-04-12,BAJAUTOFIN,EQ,80.0,81.45,81.85,80.0,81.85,81.15,80.91,4555,36855250000.0,,4445.0,0.9759000000000001
2004-04-13,BAJAUTOFIN,EQ,81.15,79.8,81.3,79.05,81.3,81.3,80.79,4276,34546380000.0,,3676.0,0.8597
2004-04-15,BAJAUTOFIN,EQ,81.3,81.0,84.8,74.05,83.5,83.9,82.01,3847,31550930000.0,,3063.0,0.7962
2004-04-16,BAJAUTOFIN,EQ,83.9,85.5,86.7,84.0,85.1,85.2,85.65,7190,61579400000.0,,6120.0,0.8512000000000001
2004-04-17,BAJAUTOFIN,EQ,85.2,82.0,86.45,82.0,85.55,85.7,84.76,1610,13646650000.0,,1059.0,0.6578
2004-04-19,BAJAUTOFIN,EQ,85.7,84.0,87.5,84.0,87.5,86.55,86.15,6273,54043650000.0,,5823.0,0.9283
2004-04-20,BAJAUTOFIN,EQ,86.55,83.0,85.45,83.0,85.0,85.1,84.82,5589,47408000000.0,,4389.0,0.7853
2004-04-21,BAJAUTOFIN,EQ,85.1,85.0,85.5,84.5,85.5,85.3,85.21,2650,22580250000.0,,2200.0,0.8301999999999999
2004-04-22,BAJAUTOFIN,EQ,85.3,88.0,88.9,85.0,86.6,86.7,86.82,3351,29094875000.0,,2666.0,0.7956000000000001
2004-04-23,BAJAUTOFIN,EQ,86.7,85.6,89.0,85.4,87.0,87.8,86.49,14167,122523510000.00002,,13860.0,0.9783000000000001
2004-04-27,BAJAUTOFIN,EQ,87.8,82.0,86.85,82.0,84.2,84.25,84.41,4986,42085505000.0,,4315.0,0.8654000000000001
2004-04-28,BAJAUTOFIN,EQ,84.25,83.0,85.5,83.0,85.0,85.05,84.6,8161,69040875000.0,,8049.0,0.9863
2004-04-29,BAJAUTOFIN,EQ,85.05,82.15,84.6,82.15,84.55,84.55,84.1,1276,10730715000.0,,826.0,0.6473000000000001
2004-04-30,BAJAUTOFIN,EQ,84.55,68.0,87.45,68.0,86.0,86.0,84.78,3686,31250309999.999996,,3282.0,0.8904000000000001
2004-05-03,BAJAUTOFIN,EQ,86.0,86.15,89.75,83.25,85.4,84.6,84.77,2823,23931600000.0,,2707.0,0.9589
2004-05-04,BAJAUTOFIN,EQ,84.6,88.7,88.7,86.0,86.0,86.15,86.72,5066,43932545000.0,,4865.0,0.9603
2004-05-05,BAJAUTOFIN,EQ,86.15,88.9,88.9,87.0,88.0,88.0,87.78,6530,57321600000.0,,6130.0,0.9387000000000001
2004-05-06,BAJAUTOFIN,EQ,88.0,86.5,91.7,86.5,90.5,90.15,89.83,7199,64665335000.0,,7059.0,0.9806
2004-05-07,BAJAUTOFIN,EQ,90.15,88.05,92.0,88.0,90.75,90.3,90.09,3024,27241870000.0,,2743.0,0.9070999999999999
2004-05-10,BAJAUTOFIN,EQ,90.3,85.15,88.1,85.15,86.6,87.0,87.16,6232,54315900000.0,,5300.0,0.8504
2004-05-11,BAJAUTOFIN,EQ,87.0,82.6,85.9,82.6,85.9,84.85,84.17,6092,51276665000.0,,5775.0,0.948
2004-05-12,BAJAUTOFIN,EQ,84.85,84.0,85.4,81.1,84.0,84.2,84.09,8191,68881380000.0,,7021.0,0.8572
2004-05-13,BAJAUTOFIN,EQ,84.2,82.0,87.85,80.1,86.7,85.25,85.32,6457,55091680000.00001,,3703.0,0.5735
2004-05-14,BAJAUTOFIN,EQ,85.25,84.0,87.0,77.25,77.25,79.05,81.0,14289,115733930000.0,,13193.0,0.9233
2004-05-17,BAJAUTOFIN,EQ,79.05,76.0,76.0,70.0,72.05,72.25,72.43,3624,26247870000.0,,2217.0,0.6118
2004-05-18,BAJAUTOFIN,EQ,72.25,71.2,78.65,71.2,78.65,76.7,73.97,9713,71844000000.0,,5789.0,0.596
2004-05-19,BAJAUTOFIN,EQ,76.7,86.0,88.95,82.6,85.85,85.0,84.35,30349,256002140000.0,,25750.0,0.8484999999999999
2004-05-20,BAJAUTOFIN,EQ,85.0,85.95,88.0,85.0,86.6,86.65,86.6,13610,117862970000.0,,8060.0,0.5922
2004-05-21,BAJAUTOFIN,EQ,86.65,83.0,87.2,83.0,86.3,86.7,85.38,6420,54811555000.00001,,5120.0,0.7975
2004-05-24,BAJAUTOFIN,EQ,86.7,84.05,87.0,82.9,86.4,86.05,85.69,8897,76242170000.0,,7055.0,0.793
2004-05-25,BAJAUTOFIN,EQ,86.05,83.6,87.0,83.6,87.0,86.35,86.22,5267,45410175000.0,,4019.0,0.7631
2004-05-26,BAJAUTOFIN,EQ,86.35,87.0,88.0,86.5,88.0,87.6,87.37,4423,38642070000.0,,3967.0,0.8969
2004-05-27,BAJAUTOFIN,EQ,87.6,88.0,89.6,86.6,89.5,89.15,88.19,6384,56303594999.99999,,5419.0,0.8488
2004-05-28,BAJAUTOFIN,EQ,89.15,88.0,90.3,87.0,87.7,87.5,88.96,11157,99250425000.0,,9675.0,0.8672
2004-05-31,BAJAUTOFIN,EQ,87.5,80.5,84.0,80.5,84.0,83.4,82.58,5433,44863375000.0,,4140.0,0.762
2004-06-01,BAJAUTOFIN,EQ,83.4,85.0,86.5,84.55,86.0,85.95,85.46,2152,18391470000.0,,1650.0,0.7667
2004-06-02,BAJAUTOFIN,EQ,85.95,85.15,87.9,84.25,84.25,84.4,85.4,3265,27883900000.0,,2830.0,0.8668000000000001
2004-06-03,BAJAUTOFIN,EQ,84.4,83.5,86.0,82.05,83.0,83.9,84.95,5691,48347355000.0,,5095.0,0.8953
2004-06-04,BAJAUTOFIN,EQ,83.9,83.0,83.95,82.0,83.0,83.45,82.88,11112,92100445000.0,,7960.0,0.7162999999999999
2004-06-07,BAJAUTOFIN,EQ,83.45,85.95,86.25,84.0,84.5,84.6,84.52,930,7860070000.0,,850.0,0.914
2004-06-08,BAJAUTOFIN,EQ,84.6,85.0,85.0,81.2,82.85,82.85,82.39,2705,22285755000.0,,2300.0,0.8503000000000001
2004-06-09,BAJAUTOFIN,EQ,82.85,83.1,83.8,81.5,81.5,82.1,82.36,5261,43328360000.0,,5100.0,0.9694
2004-06-10,BAJAUTOFIN,EQ,82.1,82.5,83.8,82.2,83.0,83.0,82.99,3621,30049134999.999996,,3455.0,0.9542
2004-06-11,BAJAUTOFIN,EQ,83.0,82.35,82.85,81.5,81.55,81.65,82.08,2881,23648560000.0,,2230.0,0.774
2004-06-14,BAJAUTOFIN,EQ,81.65,68.0,83.9,68.0,82.0,82.0,81.34,6880,55959550000.0,,5750.0,0.8358
2004-06-15,BAJAUTOFIN,EQ,82.0,85.0,85.0,81.3,83.1,83.05,83.19,8431,70138025000.0,,5259.0,0.6238
2004-06-16,BAJAUTOFIN,EQ,83.05,84.0,84.75,83.55,83.8,83.8,84.11,2355,19806755000.0,,1864.0,0.7915000000000001
2004-06-17,BAJAUTOFIN,EQ,83.8,84.1,85.0,83.5,85.0,85.0,84.66,3734,31610545000.0,,3482.0,0.9325
2004-06-18,BAJAUTOFIN,EQ,85.0,85.0,85.75,84.55,85.7,85.4,85.06,7127,60623955000.00001,,6181.0,0.8673000000000001
2004-06-21,BAJAUTOFIN,EQ,85.4,84.05,86.0,83.85,83.85,84.15,85.22,10117,86212660000.0,,9805.0,0.9692000000000001
2004-06-22,BAJAUTOFIN,EQ,84.15,84.95,85.0,83.55,84.0,84.0,84.17,2665,22431010000.0,,2540.0,0.9531000000000001
2004-06-23,BAJAUTOFIN,EQ,84.0,84.45,84.45,83.5,83.5,83.65,83.87,2725,22854480000.0,,2723.0,0.9993000000000001
2004-06-24,BAJAUTOFIN,EQ,83.65,82.0,84.25,82.0,82.5,82.65,83.0,8760,72707460000.0,,8428.0,0.9621
2004-06-25,BAJAUTOFIN,EQ,82.65,82.6,84.4,82.6,84.1,84.1,83.85,2122,17792025000.0,,2035.0,0.9590000000000001
2004-06-28,BAJAUTOFIN,EQ,84.1,84.5,85.0,84.0,84.8,84.75,84.72,6642,56271394999.99999,,6547.0,0.9856999999999999
2004-06-29,BAJAUTOFIN,EQ,84.75,84.55,86.9,84.55,86.0,86.0,86.16,2872,24746075000.0,,2757.0,0.96
2004-06-30,BAJAUTOFIN,EQ,86.0,86.0,87.0,85.15,86.4,86.05,86.4,5860,50632790000.0,,5550.0,0.9470999999999999
2004-07-01,BAJAUTOFIN,EQ,86.05,86.0,86.75,83.2,86.7,86.45,85.72,7156,61340815000.0,,2707.0,0.37829999999999997
2004-07-02,BAJAUTOFIN,EQ,86.45,86.05,87.0,86.0,87.0,86.65,86.38,1710,14770679999.999998,,1550.0,0.9064
2004-07-05,BAJAUTOFIN,EQ,86.65,86.75,87.8,86.5,87.1,87.3,87.16,2400,20918415000.0,,2200.0,0.9167000000000001
2004-07-06,BAJAUTOFIN,EQ,87.3,87.85,91.0,87.0,90.2,90.6,89.58,17066,152880330000.0,,14890.0,0.8725
2004-07-07,BAJAUTOFIN,EQ,90.6,90.25,90.6,89.0,89.4,89.8,89.96,9676,87046325000.0,,8931.0,0.923
2004-07-08,BAJAUTOFIN,EQ,89.8,88.1,91.9,86.15,86.15,86.15,87.83,5135,45100875000.0,,3325.0,0.6475
2004-07-09,BAJAUTOFIN,EQ,86.15,88.6,88.6,86.9,87.0,87.25,87.55,4048,35440240000.0,,3630.0,0.8967
2004-07-12,BAJAUTOFIN,EQ,87.25,87.8,89.5,87.8,89.0,88.9,88.91,4064,36135040000.0,,3569.0,0.8782
2004-07-13,BAJAUTOFIN,EQ,88.9,89.85,91.0,89.05,89.7,90.7,90.35,6368,57534810000.0,,5353.0,0.8406
2004-07-14,BAJAUTOFIN,EQ,90.7,91.5,91.8,90.0,91.45,91.25,90.92,26867,244268079999.99997,,22734.0,0.8462000000000001
2004-07-15,BAJAUTOFIN,EQ,91.25,84.0,85.0,83.25,84.7,83.7,84.17,5429,45695625000.0,,3688.0,0.6793000000000001
2004-07-16,BAJAUTOFIN,EQ,83.7,84.0,85.0,83.0,84.0,84.15,84.01,7780,65362975000.0,,5915.0,0.7603
2004-07-19,BAJAUTOFIN,EQ,84.15,92.0,92.0,83.7,84.55,84.55,84.81,9358,79366880000.0,,8356.0,0.8929
2004-07-20,BAJAUTOFIN,EQ,84.55,84.0,84.9,83.8,84.0,84.05,84.22,5403,45504830000.0,,4951.0,0.9163
2004-07-21,BAJAUTOFIN,EQ,84.05,84.95,85.6,83.9,85.6,84.95,84.52,12571,106255880000.0,,11026.0,0.8771
2004-07-22,BAJAUTOFIN,EQ,84.95,84.05,85.65,84.05,85.0,85.0,84.97,4607,39146630000.0,,3405.0,0.7391
2004-07-23,BAJAUTOFIN,EQ,85.0,85.1,85.75,84.55,85.6,85.4,85.03,3163,26895580000.0,,2267.0,0.7167
2004-07-26,BAJAUTOFIN,EQ,85.4,87.0,92.5,85.0,85.5,85.45,85.54,7651,65449375000.0,,7225.0,0.9443000000000001
2004-07-27,BAJAUTOFIN,EQ,85.45,85.0,85.0,84.5,84.8,84.95,84.89,3757,31892515000.000004,,3511.0,0.9345
2004-07-28,BAJAUTOFIN,EQ,84.95,84.5,86.4,84.5,84.5,84.6,85.14,6932,59015835000.0,,6260.0,0.9031
2004-07-29,BAJAUTOFIN,EQ,84.6,84.05,86.5,84.05,86.5,85.95,85.23,5976,50934910000.0,,5618.0,0.9401
2004-07-30,BAJAUTOFIN,EQ,85.95,85.9,86.5,84.7,85.3,85.55,85.59,8871,75926390000.0,,7415.0,0.8359000000000001
2004-08-02,BAJAUTOFIN,EQ,85.55,86.95,87.9,86.25,87.9,87.15,87.03,5174,45029590000.0,,4888.0,0.9447
2004-08-03,BAJAUTOFIN,EQ,87.15,88.0,89.15,87.0,88.5,88.0,88.61,8253,73128490000.0,,7678.0,0.9303
2004-08-04,BAJAUTOFIN,EQ,88.0,87.2,88.5,86.5,88.0,88.0,87.33,5295,46239710000.0,,4390.0,0.8291
2004-08-05,BAJAUTOFIN,EQ,88.0,87.3,88.9,87.05,87.6,87.55,87.84,4347,38183705000.0,,4025.0,0.9259000000000001
2004-08-06,BAJAUTOFIN,EQ,87.55,86.5,87.6,86.5,87.2,87.15,87.04,1949,16964775000.0,,1736.0,0.8906999999999999
2004-08-09,BAJAUTOFIN,EQ,87.15,87.1,95.5,87.05,93.2,93.25,92.81,42052,390272285000.0,,17430.0,0.41450000000000004
2004-08-10,BAJAUTOFIN,EQ,93.25,93.0,94.25,90.3,92.2,92.05,92.4,18362,169663500000.0,,13841.0,0.7538
2004-08-11,BAJAUTOFIN,EQ,92.05,91.0,92.25,88.0,88.0,89.05,90.46,16600,150160435000.0,,15612.0,0.9405
2004-08-12,BAJAUTOFIN,EQ,89.05,89.1,90.85,88.15,89.5,89.3,89.43,4543,40626590000.0,,4147.0,0.9128000000000001
2004-08-13,BAJAUTOFIN,EQ,89.3,90.0,90.0,88.25,89.5,89.75,89.46,12364,110609485000.00002,,11914.0,0.9636
2004-08-16,BAJAUTOFIN,EQ,89.75,88.1,90.85,88.05,88.3,88.85,88.4,829,7328475000.0,,700.0,0.8444
2004-08-17,BAJAUTOFIN,EQ,88.85,86.55,90.0,86.55,88.3,88.3,88.83,3752,33328075000.0,,3701.0,0.9864
2004-08-18,BAJAUTOFIN,EQ,88.3,89.1,89.3,88.25,88.25,88.35,88.61,1647,14594645000.000002,,1536.0,0.9326000000000001
2004-08-19,BAJAUTOFIN,EQ,88.35,90.0,90.0,88.3,89.8,89.45,89.17,3775,33661575000.0,,3600.0,0.9536
2004-08-20,BAJAUTOFIN,EQ,89.45,88.0,89.0,88.0,88.5,88.5,88.63,2650,23486750000.0,,2635.0,0.9943000000000001
2004-08-23,BAJAUTOFIN,EQ,88.5,88.5,88.5,88.0,88.0,88.05,88.08,5132,45204325000.0,,5107.0,0.9951000000000001
2004-08-24,BAJAUTOFIN,EQ,88.05,87.75,88.7,87.75,88.05,88.05,88.1,2394,21091975000.0,,2206.0,0.9215000000000001
2004-08-25,BAJAUTOFIN,EQ,88.05,87.9,88.05,87.15,87.15,87.45,87.7,18121,158921625000.0,,17761.0,0.9801000000000001
2004-08-26,BAJAUTOFIN,EQ,87.45,89.5,89.5,88.0,88.5,88.5,88.82,3975,35305850000.0,,3775.0,0.9497
2004-08-27,BAJAUTOFIN,EQ,88.5,88.5,89.5,87.4,89.0,88.8,88.53,2502,22151295000.0,,1951.0,0.7798
2004-08-30,BAJAUTOFIN,EQ,88.8,89.0,90.0,88.25,89.8,89.6,88.67,2526,22398510000.0,,2156.0,0.8534999999999999
2004-08-31,BAJAUTOFIN,EQ,89.6,91.5,91.5,89.5,90.5,90.5,89.99,4229,38057510000.0,,3954.0,0.935
2004-09-01,BAJAUTOFIN,EQ,90.5,90.0,94.85,90.0,91.4,91.7,93.32,14948,139488825000.0,,9936.0,0.6647
2004-09-02,BAJAUTOFIN,EQ,91.7,92.0,92.6,90.55,91.0,91.0,91.28,4020,36694675000.0,,3570.0,0.8881
2004-09-03,BAJAUTOFIN,EQ,91.0,92.5,92.5,91.15,92.0,91.85,91.67,1612,14777250000.0,,1412.0,0.8759
2004-09-06,BAJAUTOFIN,EQ,91.85,92.0,92.9,90.25,92.0,92.0,91.96,8860,81475395000.0,,8705.0,0.9825
2004-09-07,BAJAUTOFIN,EQ,92.0,91.25,101.0,91.05,100.0,99.8,98.89,112562,1113144215000.0,,42092.0,0.3739
2004-09-08,BAJAUTOFIN,EQ,99.8,101.0,102.5,97.0,97.0,98.4,100.49,65998,663238790000.0,,35320.0,0.5352
2004-09-09,BAJAUTOFIN,EQ,98.4,97.5,99.9,93.25,95.5,96.05,96.53,14914,143971890000.0,,9356.0,0.6273
2004-09-10,BAJAUTOFIN,EQ,96.05,91.0,99.95,91.0,99.95,99.0,97.6,42701,416760445000.0,,31370.0,0.7345999999999999
2004-09-13,BAJAUTOFIN,EQ,99.0,101.0,103.6,96.35,96.5,97.3,100.2,32095,321594190000.0,,23296.0,0.7258
2004-09-14,BAJAUTOFIN,EQ,97.3,98.0,100.45,94.0,96.0,96.4,97.09,12183,118283850000.0,,9249.0,0.7592
2004-09-15,BAJAUTOFIN,EQ,96.4,96.8,97.95,93.6,94.5,94.75,95.33,11108,105893800000.0,,9159.0,0.8245
2004-09-16,BAJAUTOFIN,EQ,94.75,96.4,96.4,94.05,96.35,95.55,95.63,6459,61769844999.99999,,4839.0,0.7492000000000001
2004-09-17,BAJAUTOFIN,EQ,95.55,96.35,96.35,94.0,94.5,94.2,94.42,11589,109426300000.0,,9100.0,0.7852
2004-09-20,BAJAUTOFIN,EQ,94.2,95.0,95.9,93.7,95.65,95.35,94.7,9790,92711265000.0,,7961.0,0.8131999999999999
2004-09-21,BAJAUTOFIN,EQ,95.35,94.55,95.75,94.5,94.75,94.8,94.86,6206,58867394999.99999,,4469.0,0.7201000000000001
2004-09-22,BAJAUTOFIN,EQ,94.8,96.0,96.0,94.0,94.1,94.3,94.54,5431,51344400000.0,,4631.0,0.8527
2004-09-23,BAJAUTOFIN,EQ,94.3,93.55,94.75,93.45,94.0,94.2,94.13,5515,51911115000.0,,3460.0,0.6274000000000001
2004-09-24,BAJAUTOFIN,EQ,94.2,94.7,95.5,94.15,95.5,94.9,94.73,5356,50739245000.0,,4629.0,0.8643000000000001
2004-09-27,BAJAUTOFIN,EQ,94.9,94.0,98.0,94.0,98.0,97.3,95.76,8517,81562365000.0,,7307.0,0.8579000000000001
2004-09-28,BAJAUTOFIN,EQ,97.3,96.9,100.4,96.1,99.1,99.95,99.16,30415,301587870000.0,,27380.0,0.9002
2004-09-29,BAJAUTOFIN,EQ,99.95,101.0,102.95,99.0,101.6,101.7,100.94,54001,545087384999.99994,,49417.0,0.9151
2004-09-30,BAJAUTOFIN,EQ,101.7,102.9,105.45,100.3,105.45,104.65,103.43,42529,439898695000.0,,35584.0,0.8367
2004-10-01,BAJAUTOFIN,EQ,104.65,104.0,111.9,102.5,110.4,110.95,108.29,70129,759412930000.0,,50962.0,0.7267
2004-10-04,BAJAUTOFIN,EQ,110.95,110.9,118.25,110.9,116.0,116.85,114.75,70261,806242515000.0,,50589.0,0.72
2004-10-05,BAJAUTOFIN,EQ,116.85,119.0,119.7,115.0,118.4,118.75,116.76,44719,522159905000.0,,35326.0,0.79
2004-10-06,BAJAUTOFIN,EQ,118.75,121.0,123.0,116.5,116.5,117.85,120.39,32886,395925570000.0,,23544.0,0.7159000000000001
2004-10-07,BAJAUTOFIN,EQ,117.85,118.5,119.5,116.0,117.0,116.65,117.16,10675,125070580000.0,,7811.0,0.7317
2004-10-08,BAJAUTOFIN,EQ,116.65,116.3,117.4,112.5,115.2,114.85,114.63,32111,368080920000.0,,30253.0,0.9420999999999999
2004-10-09,BAJAUTOFIN,EQ,114.85,113.6,115.3,113.0,114.2,114.75,114.39,8736,99929900000.0,,7207.0,0.8250000000000001
2004-10-11,BAJAUTOFIN,EQ,114.75,112.7,118.5,112.7,117.5,117.5,117.06,16474,192842645000.0,,14004.0,0.8501000000000001
2004-10-12,BAJAUTOFIN,EQ,117.5,118.9,120.0,114.8,117.5,116.4,116.06,13733,159391255000.0,,10950.0,0.7973
2004-10-14,BAJAUTOFIN,EQ,116.4,115.0,117.5,112.0,117.0,114.95,113.91,6671,75992425000.0,,3951.0,0.5922999999999999
2004-10-15,BAJAUTOFIN,EQ,114.95,115.0,115.0,112.6,113.3,113.1,113.87,4142,47163475000.0,,3250.0,0.7846
2004-10-18,BAJAUTOFIN,EQ,113.1,115.8,115.8,112.5,112.5,112.75,113.64,4863,55265435000.0,,4227.0,0.8692000000000001
2004-10-19,BAJAUTOFIN,EQ,112.75,112.3,116.0,112.25,115.5,115.05,114.05,7683,87623035000.0,,6520.0,0.8486
2004-10-20,BAJAUTOFIN,EQ,115.05,115.5,119.4,115.5,119.0,119.0,118.42,20441,242072054999.99997,,16498.0,0.8070999999999999
2004-10-21,BAJAUTOFIN,EQ,119.0,116.05,120.75,116.05,119.0,118.35,118.46,17107,202655150000.0,,8248.0,0.48210000000000003
2004-10-25,BAJAUTOFIN,EQ,118.35,118.85,118.85,112.5,112.5,113.3,114.29,2772,31680084999.999996,,1832.0,0.6609
2004-10-26,BAJAUTOFIN,EQ,113.3,112.15,113.9,112.0,112.75,113.1,113.13,2424,27421580000.0,,1997.0,0.8238
2004-10-27,BAJAUTOFIN,EQ,113.1,114.0,115.5,112.55,114.0,113.8,113.32,12477,141386660000.0,,11747.0,0.9415000000000001
2004-10-28,BAJAUTOFIN,EQ,113.8,112.55,114.0,111.15,111.15,111.75,112.53,4358,49041515000.0,,3398.0,0.7797000000000001
2004-10-29,BAJAUTOFIN,EQ,111.75,114.0,114.0,110.75,111.5,111.35,111.65,3769,42080360000.0,,3485.0,0.9246
2004-11-01,BAJAUTOFIN,EQ,111.35,111.0,114.0,108.0,110.0,109.3,110.61,9240,102204115000.0,,8902.0,0.9634
2004-11-02,BAJAUTOFIN,EQ,109.3,112.0,112.0,108.0,109.1,108.85,109.03,8447,92095485000.0,,6048.0,0.716
2004-11-03,BAJAUTOFIN,EQ,108.85,110.0,112.0,107.5,108.5,108.55,108.44,11332,122889385000.00002,,10181.0,0.8984000000000001
2004-11-04,BAJAUTOFIN,EQ,108.55,109.0,111.7,109.0,110.0,110.05,110.25,6318,69653940000.0,,4344.0,0.6876000000000001
2004-11-05,BAJAUTOFIN,EQ,110.05,109.0,110.45,108.6,109.0,109.0,109.37,2560,27999175000.0,,2060.0,0.8047
2004-11-08,BAJAUTOFIN,EQ,109.0,108.1,109.4,107.2,107.65,108.05,108.27,4817,52152460000.0,,4240.0,0.8802
2004-11-09,BAJAUTOFIN,EQ,108.05,108.0,108.5,107.4,107.65,107.65,107.82,2530,27279170000.0,,2095.0,0.8281000000000001
2004-11-10,BAJAUTOFIN,EQ,107.65,107.2,109.0,107.0,107.95,107.95,107.69,4073,43864130000.0,,3162.0,0.7763
2004-11-11,BAJAUTOFIN,EQ,107.95,110.85,124.9,108.4,122.45,123.6,121.61,232835,2831517050000.0,,59369.0,0.255
2004-11-12,BAJAUTOFIN,EQ,123.6,126.0,132.4,121.55,129.0,129.1,128.36,145791,1871423100000.0,,63671.0,0.43670000000000003
2004-11-16,BAJAUTOFIN,EQ,129.1,133.0,134.5,123.0,123.05,124.55,130.63,241530,3154995990000.0,,96324.0,0.39880000000000004
2004-11-17,BAJAUTOFIN,EQ,124.55,125.65,127.75,123.5,124.0,124.25,125.72,34093,428611500000.0,,16236.0,0.47619999999999996
2004-11-18,BAJAUTOFIN,EQ,124.25,127.0,129.9,122.0,122.5,122.6,123.68,15483,191493870000.0,,9849.0,0.6361
2004-11-19,BAJAUTOFIN,EQ,122.6,124.0,132.5,123.0,128.7,130.5,128.79,89684,1155027230000.0,,61065.0,0.6809000000000001
2004-11-22,BAJAUTOFIN,EQ,130.5,127.0,132.0,127.0,128.0,129.75,130.55,24137,315104540000.0,,15479.0,0.6413
2004-11-23,BAJAUTOFIN,EQ,129.75,131.75,132.0,128.15,130.4,129.75,130.57,19618,256153429999.99997,,15764.0,0.8035
2004-11-24,BAJAUTOFIN,EQ,129.75,130.4,134.8,130.4,133.15,132.8,132.13,27256,360143145000.0,,23749.0,0.8713
2004-11-25,BAJAUTOFIN,EQ,132.8,131.9,133.85,129.0,129.1,129.2,131.83,15669,206559430000.0,,10960.0,0.6995
2004-11-29,BAJAUTOFIN,EQ,129.2,131.1,133.0,129.05,130.0,130.0,131.28,11099,145708775000.0,,8600.0,0.7748
2004-11-30,BAJAUTOFIN,EQ,130.0,130.1,132.0,127.5,132.0,130.2,129.45,20284,262584750000.0,,15115.0,0.7452
2004-12-01,BAJAUTOFIN,EQ,130.2,129.0,134.6,128.0,134.0,133.35,132.05,21222,280245905000.0,,16606.0,0.7825
2004-12-02,BAJAUTOFIN,EQ,133.35,131.0,133.0,127.2,127.55,128.0,129.51,10459,135449480000.0,,7668.0,0.7331000000000001
2004-12-03,BAJAUTOFIN,EQ,128.0,130.15,130.15,127.0,127.25,127.25,127.4,5961,75943045000.0,,5086.0,0.8532
2004-12-06,BAJAUTOFIN,EQ,127.25,130.0,130.0,123.1,127.5,126.0,125.05,17480,218584220000.00003,,11963.0,0.6844
2004-12-07,BAJAUTOFIN,EQ,126.0,129.65,129.65,125.1,128.0,126.7,126.38,6359,80365650000.0,,4816.0,0.7574
2004-12-08,BAJAUTOFIN,EQ,126.7,127.0,129.0,125.55,128.0,128.25,127.54,9007,114879089999.99998,,6281.0,0.6973
2004-12-09,BAJAUTOFIN,EQ,128.25,128.5,128.5,125.1,126.5,126.4,126.47,14580,184399795000.0,,12769.0,0.8758
2004-12-10,BAJAUTOFIN,EQ,126.4,126.05,127.0,123.7,124.85,124.35,125.51,17769,223015800000.0,,11513.0,0.6479
2004-12-13,BAJAUTOFIN,EQ,124.35,125.0,125.95,123.95,125.95,124.7,124.51,17243,214685950000.0,,14152.0,0.8207
2004-12-14,BAJAUTOFIN,EQ,124.7,126.5,128.25,126.5,126.6,126.8,127.15,11125,141457325000.0,,9595.0,0.8625
2004-12-15,BAJAUTOFIN,EQ,126.8,125.5,128.4,124.65,125.05,125.1,125.83,4007,50420435000.0,,3226.0,0.8051
2004-12-16,BAJAUTOFIN,EQ,125.1,127.8,128.75,125.2,127.1,127.2,127.09,6416,81540675000.0,,5340.0,0.8323
2004-12-17,BAJAUTOFIN,EQ,127.2,126.0,128.8,120.0,127.0,128.05,126.38,10752,135888214999.99998,,7479.0,0.6956
2004-12-20,BAJAUTOFIN,EQ,128.05,128.5,133.0,125.05,131.0,130.3,129.63,45002,583341375000.0,,34857.0,0.7746
2004-12-21,BAJAUTOFIN,EQ,130.3,133.9,134.0,128.05,128.1,128.3,129.79,13437,174402640000.0,,8311.0,0.6185
2004-12-22,BAJAUTOFIN,EQ,128.3,129.5,133.9,129.0,133.9,132.2,131.01,38805,508401290000.00006,,35293.0,0.9095000000000001
2004-12-23,BAJAUTOFIN,EQ,132.2,133.4,133.4,131.0,133.0,132.65,132.12,9821,129755230000.0,,7985.0,0.8131
2004-12-24,BAJAUTOFIN,EQ,132.65,132.0,135.7,132.0,134.05,133.3,134.19,27038,362833410000.0,,18513.0,0.6847
2004-12-27,BAJAUTOFIN,EQ,133.3,134.25,134.9,131.75,134.0,133.75,133.5,19666,262550695000.00003,,17131.0,0.8711
2004-12-28,BAJAUTOFIN,EQ,133.75,135.45,135.5,133.5,134.8,134.2,134.26,7771,104335565000.0,,7042.0,0.9062000000000001
2004-12-29,BAJAUTOFIN,EQ,134.2,135.0,137.0,122.1,133.0,133.0,133.79,9118,121985430000.0,,7608.0,0.8344
2004-12-30,BAJAUTOFIN,EQ,133.0,131.0,134.7,128.0,128.1,128.7,130.96,12224,160080725000.0,,10262.0,0.8395
2004-12-31,BAJAUTOFIN,EQ,128.7,130.0,132.0,129.0,129.55,129.3,130.17,11270,146706350000.0,,10155.0,0.9011
2005-01-03,BAJAUTOFIN,EQ,129.3,129.5,131.9,127.6,128.2,129.1,129.67,17447,226239395000.00003,,14166.0,0.8119
2005-01-04,BAJAUTOFIN,EQ,129.1,130.0,130.9,128.0,128.0,128.0,128.78,15100,194454000000.0,,14450.0,0.9570000000000001
2005-01-05,BAJAUTOFIN,EQ,128.0,127.0,129.0,121.05,124.2,124.85,126.23,10481,132306825000.0,,9671.0,0.9227
2005-01-06,BAJAUTOFIN,EQ,124.85,122.05,126.0,122.0,123.15,122.5,123.74,3284,40635155000.0,,2659.0,0.8097
2005-01-07,BAJAUTOFIN,EQ,122.5,125.95,126.0,121.3,123.5,124.5,123.93,6677,82749345000.0,,5911.0,0.8853
2005-01-10,BAJAUTOFIN,EQ,124.5,125.85,129.0,125.1,125.5,126.05,126.9,2629,33363034999.999996,,1595.0,0.6067
2005-01-11,BAJAUTOFIN,EQ,126.05,125.3,125.9,120.0,121.7,120.95,121.82,20360,248015525000.0,,19400.0,0.9528
2005-01-12,BAJAUTOFIN,EQ,120.95,124.0,124.0,119.0,119.0,120.1,121.46,16581,201390995000.0,,16096.0,0.9707
2005-01-13,BAJAUTOFIN,EQ,120.1,121.1,124.0,118.15,124.0,121.3,120.4,5214,62775805000.00001,,3500.0,0.6713
2005-01-14,BAJAUTOFIN,EQ,121.3,121.0,124.0,120.0,122.75,121.4,121.5,3380,41066485000.0,,2440.0,0.7219
2005-01-17,BAJAUTOFIN,EQ,121.4,120.0,123.85,120.0,120.15,121.4,120.72,65605,791975475000.0,,63220.0,0.9636
2005-01-18,BAJAUTOFIN,EQ,121.4,125.0,129.45,121.45,125.35,127.9,125.22,12595,157711300000.0,,7699.0,0.6113000000000001
2005-01-19,BAJAUTOFIN,EQ,127.9,129.95,137.9,127.0,133.5,133.55,134.49,36707,493655755000.0,,24275.0,0.6613
2005-01-20,BAJAUTOFIN,EQ,133.55,133.0,133.0,127.4,127.65,127.7,130.71,6018,78661195000.0,,5068.0,0.8421
2005-01-24,BAJAUTOFIN,EQ,127.7,131.0,131.0,127.0,127.6,127.25,129.22,10613,137141675000.0,,9235.0,0.8702
2005-01-25,BAJAUTOFIN,EQ,127.25,129.85,131.4,127.75,130.65,129.9,129.26,3919,50656925000.0,,2546.0,0.6497
2005-01-27,BAJAUTOFIN,EQ,129.9,130.0,134.0,126.1,132.85,133.85,131.33,20129,264349170000.00003,,14890.0,0.7397
2005-01-28,BAJAUTOFIN,EQ,133.85,134.8,135.0,132.0,133.9,134.0,134.26,11765,157951795000.0,,9223.0,0.7839
2005-01-31,BAJAUTOFIN,EQ,134.0,127.0,135.5,127.0,135.5,135.05,134.79,14086,189861155000.0,,12701.0,0.9017000000000001
2005-02-01,BAJAUTOFIN,EQ,135.05,136.45,136.45,133.1,135.5,135.2,135.12,6670,90125125000.0,,5191.0,0.7783
2005-02-02,BAJAUTOFIN,EQ,135.2,135.8,136.7,135.15,136.0,135.7,135.97,6991,95057590000.0,,5796.0,0.8291
2005-02-03,BAJAUTOFIN,EQ,135.7,136.45,137.8,135.1,136.5,135.75,136.22,10290,140173880000.0,,8270.0,0.8037000000000001
2005-02-04,BAJAUTOFIN,EQ,135.75,135.0,136.05,135.0,135.5,135.8,135.59,3969,53815140000.0,,3297.0,0.8307
2005-02-07,BAJAUTOFIN,EQ,135.8,135.5,136.75,134.25,135.0,135.0,135.3,10024,135627639999.99998,,9312.0,0.929
2005-02-08,BAJAUTOFIN,EQ,135.0,136.45,136.45,135.2,135.55,135.85,135.83,4750,64520390000.0,,4420.0,0.9305
2005-02-09,BAJAUTOFIN,EQ,135.85,135.25,140.0,134.8,135.5,135.8,136.93,24693,338112200000.0,,18927.0,0.7665000000000001
2005-02-10,BAJAUTOFIN,EQ,135.8,138.8,138.8,135.15,135.95,135.85,135.98,7680,104436405000.0,,6980.0,0.9089
2005-02-11,BAJAUTOFIN,EQ,135.85,135.9,143.9,135.75,142.0,140.6,140.69,18784,264267360000.0,,12695.0,0.6758
2005-02-14,BAJAUTOFIN,EQ,140.6,140.25,143.9,140.0,140.0,141.0,141.96,9566,135796005000.0,,7526.0,0.7867000000000001
2005-02-15,BAJAUTOFIN,EQ,141.0,142.15,143.45,139.1,143.45,142.9,141.37,12623,178454665000.0,,10166.0,0.8054000000000001
2005-02-16,BAJAUTOFIN,EQ,142.9,143.5,149.0,143.5,147.1,146.9,146.82,22235,326461180000.0,,17730.0,0.7974
2005-02-17,BAJAUTOFIN,EQ,146.9,143.0,146.0,143.0,144.0,144.35,144.8,10379,150291890000.0,,8366.0,0.8061
2005-02-18,BAJAUTOFIN,EQ,144.35,144.0,144.55,141.0,142.7,141.35,143.16,2964,42432430000.0,,2500.0,0.8434999999999999
2005-02-21,BAJAUTOFIN,EQ,141.35,143.0,144.9,141.15,141.75,141.6,142.74,5777,82460815000.0,,4131.0,0.7151000000000001
2005-02-22,BAJAUTOFIN,EQ,141.6,143.55,152.9,141.25,152.25,151.65,145.66,52803,769125585000.0,,47329.0,0.8963
2005-02-23,BAJAUTOFIN,EQ,151.65,153.85,162.85,152.0,161.35,160.75,156.13,108446,1693170455000.0,,88475.0,0.8158
2005-02-24,BAJAUTOFIN,EQ,160.75,158.45,167.4,158.45,165.15,165.4,165.03,54982,907361765000.0,,40327.0,0.7334999999999999
2005-02-25,BAJAUTOFIN,EQ,165.4,172.0,172.0,160.0,165.1,165.05,164.76,20167,332268930000.0,,13450.0,0.6668999999999999
2005-02-28,BAJAUTOFIN,EQ,165.05,160.2,165.0,156.05,158.0,157.8,160.99,15742,253423379999.99997,,12897.0,0.8193000000000001
2005-03-01,BAJAUTOFIN,EQ,157.8,150.05,160.0,150.05,158.0,159.3,158.21,6884,108910625000.0,,5169.0,0.7509
2005-03-02,BAJAUTOFIN,EQ,159.3,158.0,159.0,156.0,156.15,156.2,157.06,9044,142042725000.0,,6715.0,0.7425
2005-03-03,BAJAUTOFIN,EQ,156.2,156.15,159.0,156.1,157.65,157.65,157.79,4130,65168585000.0,,2678.0,0.6484000000000001
2005-03-04,BAJAUTOFIN,EQ,157.65,159.9,159.9,157.05,158.45,158.25,158.03,4502,71143135000.0,,3851.0,0.8554
2005-03-07,BAJAUTOFIN,EQ,158.25,158.5,167.0,158.5,164.0,161.9,163.18,12738,207852405000.0,,10959.0,0.8603000000000001
2005-03-08,BAJAUTOFIN,EQ,161.9,157.9,162.65,157.9,161.0,161.0,161.0,6772,109026360000.00002,,5551.0,0.8197
2005-03-09,BAJAUTOFIN,EQ,161.0,163.2,165.0,158.35,161.0,160.45,160.96,10905,175531335000.0,,8580.0,0.7868
2005-03-10,BAJAUTOFIN,EQ,160.45,161.25,161.5,158.15,161.5,160.95,160.09,5430,86931275000.0,,4174.0,0.7687
2005-03-11,BAJAUTOFIN,EQ,160.95,161.9,170.9,158.05,168.0,168.05,165.78,29604,490780695000.0,,21972.0,0.7422
2005-03-14,BAJAUTOFIN,EQ,168.05,173.0,176.75,168.0,170.0,170.8,172.48,21560,371866400000.0,,12355.0,0.5731
2005-03-15,BAJAUTOFIN,EQ,170.8,173.0,174.75,168.1,170.0,170.05,172.2,9615,165571335000.0,,4534.0,0.47159999999999996
2005-03-16,BAJAUTOFIN,EQ,170.05,174.0,175.05,171.75,172.05,172.3,174.4,15593,271936915000.0,,13644.0,0.875
2005-03-17,BAJAUTOFIN,EQ,172.3,171.0,173.2,169.0,170.0,170.55,170.92,4257,72760775000.0,,3389.0,0.7961
2005-03-18,BAJAUTOFIN,EQ,170.55,166.1,169.3,163.55,164.55,165.75,164.94,5719,94331010000.0,,4452.0,0.7785
2005-03-21,BAJAUTOFIN,EQ,165.75,167.0,167.0,162.1,162.1,162.45,163.38,2157,35241680000.0,,1895.0,0.8785
2005-03-22,BAJAUTOFIN,EQ,162.45,164.0,164.0,158.3,159.1,159.55,159.87,5605,89605255000.0,,4456.0,0.795
2005-03-23,BAJAUTOFIN,EQ,159.55,163.35,163.35,156.65,158.65,157.45,158.54,5778,91606825000.0,,4775.0,0.8264
2005-03-24,BAJAUTOFIN,EQ,157.45,157.5,161.4,157.5,160.95,160.8,158.35,1996,31606495000.0,,1777.0,0.8903
2005-03-28,BAJAUTOFIN,EQ,160.8,160.0,166.0,160.0,165.0,164.05,163.83,1887,30915295000.0,,1673.0,0.8865999999999999
2005-03-29,BAJAUTOFIN,EQ,164.05,160.05,164.0,160.0,163.9,162.25,161.65,5056,81728435000.0,,3545.0,0.7011000000000001
2005-03-30,BAJAUTOFIN,EQ,162.25,164.0,170.0,162.0,168.7,169.3,167.94,5444,91428710000.0,,3446.0,0.633
2005-03-31,BAJAUTOFIN,EQ,169.3,169.0,169.0,166.1,167.4,167.0,167.29,1471,24608110000.0,,1359.0,0.9239
2005-04-01,BAJAUTOFIN,EQ,167.0,168.5,172.0,168.5,169.0,169.85,169.92,2045,34749110000.0,,1490.0,0.7286
2005-04-04,BAJAUTOFIN,EQ,169.85,169.0,171.0,169.0,170.1,169.95,169.85,3900,66240900000.0,,3519.0,0.9023000000000001
2005-04-05,BAJAUTOFIN,EQ,169.95,168.0,172.7,167.9,168.7,169.4,169.23,2399,40597590000.0,,2063.0,0.8599
2005-04-06,BAJAUTOFIN,EQ,169.4,174.7,174.7,164.1,166.0,167.35,167.26,14123,236214660000.0,,11108.0,0.7865000000000001
2005-04-07,BAJAUTOFIN,EQ,167.35,169.0,169.55,166.25,166.25,166.7,167.77,1394,23386930000.0,,1181.0,0.8472
2005-04-08,BAJAUTOFIN,EQ,166.7,169.6,173.5,168.75,173.0,171.35,170.46,16380,279205290000.0,,14057.0,0.8582
2005-04-11,BAJAUTOFIN,EQ,171.35,169.0,175.0,169.0,172.0,172.15,172.53,5972,103032335000.0,,5397.0,0.9037000000000001
2005-04-12,BAJAUTOFIN,EQ,172.15,171.1,181.0,171.05,178.05,178.85,177.6,14735,261699675000.0,,9223.0,0.6259
2005-04-13,BAJAUTOFIN,EQ,178.85,177.0,181.95,175.0,179.0,177.25,179.39,5291,94914460000.0,,4022.0,0.7602
2005-04-15,BAJAUTOFIN,EQ,177.25,175.05,176.9,172.0,174.7,172.95,173.43,4847,84059820000.0,,4764.0,0.9829000000000001
2005-04-18,BAJAUTOFIN,EQ,172.95,169.1,172.9,168.0,168.0,168.15,169.85,23804,404302140000.0,,23224.0,0.9756
2005-04-19,BAJAUTOFIN,EQ,168.15,174.0,174.0,168.0,169.0,169.05,169.59,4146,70312480000.0,,3145.0,0.7586
2005-04-20,BAJAUTOFIN,EQ,169.05,168.3,172.0,168.3,172.0,170.8,169.65,4947,83924510000.0,,4287.0,0.8666
2005-04-21,BAJAUTOFIN,EQ,170.8,170.0,176.5,170.0,176.4,175.95,173.87,6482,112704505000.0,,4836.0,0.7461
2005-04-22,BAJAUTOFIN,EQ,175.95,180.0,185.7,179.75,180.4,180.45,182.19,8172,148883395000.0,,6655.0,0.8144
2005-04-25,BAJAUTOFIN,EQ,180.45,185.0,185.0,180.0,181.75,181.75,180.58,5082,91771305000.0,,4586.0,0.9024
2005-04-26,BAJAUTOFIN,EQ,181.75,181.3,185.0,180.0,185.0,184.05,182.66,6420,117269475000.0,,5440.0,0.8473999999999999
2005-04-27,BAJAUTOFIN,EQ,184.05,180.0,189.0,180.0,186.85,185.9,187.44,6915,129615330000.0,,5030.0,0.7273999999999999
2005-04-28,BAJAUTOFIN,EQ,185.9,185.0,187.0,185.0,186.0,185.8,185.52,2771,51407050000.0,,2247.0,0.8109000000000001
2005-04-29,BAJAUTOFIN,EQ,185.8,183.0,187.25,183.0,185.0,184.9,184.75,3303,61023455000.00001,,2812.0,0.8513
2005-05-02,BAJAUTOFIN,EQ,184.9,189.0,189.0,180.15,181.7,181.65,184.16,3112,57311150000.0,,2490.0,0.8001
2005-05-03,BAJAUTOFIN,EQ,181.65,181.0,185.5,181.0,184.1,184.9,184.01,4594,84533775000.0,,4050.0,0.8815999999999999
2005-05-04,BAJAUTOFIN,EQ,184.9,185.0,185.0,180.0,181.0,180.8,181.47,1238,22465475000.0,,984.0,0.7948000000000001
2005-05-05,BAJAUTOFIN,EQ,180.8,185.0,185.0,181.65,182.0,182.5,182.62,3690,67386100000.0,,2890.0,0.7831999999999999
2005-05-06,BAJAUTOFIN,EQ,182.5,182.5,197.9,182.5,194.5,193.6,193.5,32070,620549445000.0,,25825.0,0.8053
2005-05-09,BAJAUTOFIN,EQ,193.6,197.9,202.45,194.0,199.25,200.2,199.67,24222,483652700000.0,,15506.0,0.6402
2005-05-10,BAJAUTOFIN,EQ,200.2,204.0,205.3,199.5,200.75,200.05,201.99,30873,623610370000.0,,14882.0,0.48200000000000004
2005-05-11,BAJAUTOFIN,EQ,200.05,205.0,208.0,202.25,206.1,206.2,205.0,30457,624358620000.0,,20268.0,0.6655
2005-05-12,BAJAUTOFIN,EQ,206.2,209.9,210.0,206.0,206.5,207.65,207.81,13530,281164680000.0,,9271.0,0.6851999999999999
2005-05-13,BAJAUTOFIN,EQ,207.65,209.5,211.8,204.5,209.0,209.65,207.99,16556,344341600000.0,,14314.0,0.8645999999999999
2005-05-16,BAJAUTOFIN,EQ,209.65,200.0,215.0,200.0,209.0,209.7,211.85,9987,211579375000.0,,7944.0,0.7954000000000001
2005-05-17,BAJAUTOFIN,EQ,209.7,213.85,213.9,206.25,206.5,208.7,208.52,5680,118441575000.0,,4873.0,0.8579000000000001
2005-05-18,BAJAUTOFIN,EQ,208.7,208.5,208.9,203.25,203.25,203.25,206.82,4733,97885715000.0,,4210.0,0.8895000000000001
2005-05-19,BAJAUTOFIN,EQ,203.25,206.5,207.0,200.3,200.3,200.8,202.11,16340,330245030000.0,,15963.0,0.9769
2005-05-20,BAJAUTOFIN,EQ,200.8,201.0,207.3,201.0,205.0,205.05,203.65,5343,108809735000.00002,,4668.0,0.8737
2005-05-23,BAJAUTOFIN,EQ,205.05,203.7,208.9,203.0,204.0,204.0,205.39,1905,39127470000.0,,1722.0,0.9039
2005-05-24,BAJAUTOFIN,EQ,204.0,203.1,207.7,202.2,206.5,206.9,205.83,6050,124528314999.99998,,5034.0,0.8321
2005-05-25,BAJAUTOFIN,EQ,206.9,206.0,214.9,205.05,214.7,213.85,212.31,39304,834472470000.0,,36831.0,0.9370999999999999
2005-05-26,BAJAUTOFIN,EQ,213.85,217.0,219.9,212.0,218.9,217.9,217.05,12101,262653454999.99997,,7950.0,0.657
2005-05-27,BAJAUTOFIN,EQ,217.9,218.0,231.3,217.55,230.0,229.9,225.22,31628,712321555000.0,,23162.0,0.7323000000000001
2005-05-30,BAJAUTOFIN,EQ,229.9,234.0,239.05,227.0,231.7,230.1,232.06,26663,618730480000.0,,18715.0,0.7019
2005-05-31,BAJAUTOFIN,EQ,230.1,228.0,231.0,228.0,230.1,230.05,229.95,15392,353937135000.0,,15211.0,0.9882
2005-06-01,BAJAUTOFIN,EQ,230.05,231.0,235.0,228.1,229.5,230.65,231.87,3146,72946210000.0,,1419.0,0.451
2005-06-02,BAJAUTOFIN,EQ,230.65,230.0,234.0,226.1,231.0,231.15,230.08,17773,408926930000.0,,16883.0,0.9499
2005-06-03,BAJAUTOFIN,EQ,231.15,232.0,238.0,230.0,230.5,231.85,232.88,26521,617621655000.0,,20263.0,0.7640000000000001
2005-06-04,BAJAUTOFIN,EQ,231.85,249.9,249.9,233.0,246.75,243.15,241.7,8230,198919805000.0,,6225.0,0.7564000000000001
2005-06-06,BAJAUTOFIN,EQ,243.15,232.0,243.0,232.0,239.4,238.85,238.77,2315,55275810000.0,,1790.0,0.7732
2005-06-07,BAJAUTOFIN,EQ,238.85,239.4,258.0,239.4,250.0,254.75,252.72,36961,934085540000.0,,15692.0,0.42460000000000003
2005-06-08,BAJAUTOFIN,EQ,254.75,259.7,261.9,247.0,250.0,250.15,252.61,13175,332818495000.0,,8818.0,0.6693000000000001
2005-06-09,BAJAUTOFIN,EQ,250.15,250.0,256.8,250.0,250.0,250.7,251.78,16217,408305220000.0,,14617.0,0.9013
2005-06-10,BAJAUTOFIN,EQ,250.7,252.0,254.9,248.0,253.95,251.15,249.74,23609,589613295000.0,,21321.0,0.9031
2005-06-13,BAJAUTOFIN,EQ,251.15,252.0,255.7,247.1,255.7,252.95,250.39,11100,277935615000.0,,8925.0,0.8041
2005-06-14,BAJAUTOFIN,EQ,252.95,253.0,253.0,249.1,253.0,252.1,250.63,4459,111754695000.0,,3890.0,0.8724
2005-06-15,BAJAUTOFIN,EQ,252.1,252.0,261.0,252.0,255.0,255.1,256.49,9195,235844554999.99997,,7137.0,0.7762000000000001
2005-06-16,BAJAUTOFIN,EQ,255.1,256.0,256.0,240.0,246.0,246.2,244.71,12243,299595925000.0,,10741.0,0.8773000000000001
2005-06-17,BAJAUTOFIN,EQ,246.2,241.0,250.0,241.0,250.0,248.85,245.91,9162,225300190000.0,,7940.0,0.8666
2005-06-20,BAJAUTOFIN,EQ,248.85,235.0,251.0,235.0,250.0,248.45,245.49,7079,173780925000.0,,5981.0,0.8449
2005-06-21,BAJAUTOFIN,EQ,248.45,250.0,254.4,246.0,253.0,252.9,252.0,14218,358298695000.0,,13286.0,0.9344
2005-06-22,BAJAUTOFIN,EQ,252.9,253.0,257.0,253.0,255.0,255.45,255.79,39812,1018340415000.0,,37905.0,0.9521
2005-06-23,BAJAUTOFIN,EQ,255.45,248.1,260.9,247.0,260.0,259.5,257.88,44036,1135619600000.0,,42229.0,0.9590000000000001
2005-06-24,BAJAUTOFIN,EQ,259.5,257.0,263.2,257.0,263.2,262.9,261.12,64747,1690690055000.0,,60477.0,0.9340999999999999
2005-06-27,BAJAUTOFIN,EQ,262.9,262.0,268.0,262.0,268.0,266.8,265.64,6793,180448920000.0,,4721.0,0.6950000000000001
2005-06-28,BAJAUTOFIN,EQ,266.8,265.0,271.95,264.0,271.95,270.4,269.47,23804,641447740000.0,,22169.0,0.9313
2005-06-29,BAJAUTOFIN,EQ,270.4,264.95,274.9,260.0,272.5,273.95,267.36,18238,487606555000.0,,15334.0,0.8408
2005-06-30,BAJAUTOFIN,EQ,273.95,274.0,282.0,274.0,281.9,280.3,276.2,33542,926417090000.0,,29427.0,0.8773000000000001
2005-07-01,BAJAUTOFIN,EQ,280.3,282.0,287.6,270.5,276.0,274.4,280.42,11903,333783570000.0,,8135.0,0.6834
2005-07-04,BAJAUTOFIN,EQ,274.4,278.2,284.85,277.05,280.0,279.65,281.36,10401,292638300000.0,,7918.0,0.7613
2005-07-05,BAJAUTOFIN,EQ,279.65,280.05,290.95,280.0,290.0,289.15,285.41,19474,555813180000.0,,16737.0,0.8595
2005-07-06,BAJAUTOFIN,EQ,289.15,285.0,297.15,285.0,296.75,295.2,294.18,10614,312238135000.0,,7950.0,0.7490000000000001
2005-07-07,BAJAUTOFIN,EQ,295.2,298.9,299.0,294.0,295.0,295.25,295.26,8345,246394870000.00003,,7499.0,0.8986000000000001
2005-07-08,BAJAUTOFIN,EQ,295.25,300.0,300.0,291.1,296.9,295.85,294.46,7000,206124005000.0,,3959.0,0.5656
2005-07-11,BAJAUTOFIN,EQ,295.85,300.0,309.9,299.0,308.0,305.75,304.03,12313,374356890000.0,,10988.0,0.8924
2005-07-12,BAJAUTOFIN,EQ,305.75,310.0,310.0,300.05,309.0,307.95,304.16,8911,271040235000.0,,6754.0,0.7579000000000001
2005-07-13,BAJAUTOFIN,EQ,307.95,307.85,311.0,302.0,310.0,309.6,307.15,7947,244095600000.0,,6859.0,0.8631000000000001
2005-07-14,BAJAUTOFIN,EQ,309.6,309.95,309.95,307.1,307.1,307.25,307.51,2767,85088340000.0,,2662.0,0.9621
2005-07-15,BAJAUTOFIN,EQ,307.25,311.95,314.0,306.05,312.0,311.7,310.39,7514,233230485000.0,,6464.0,0.8603000000000001
2005-07-18,BAJAUTOFIN,EQ,311.7,302.5,308.0,288.25,305.0,305.55,299.57,33846,1013918735000.0,,25152.0,0.7431
2005-07-19,BAJAUTOFIN,EQ,305.55,305.0,305.0,295.3,300.0,299.95,299.84,4069,122006305000.0,,3843.0,0.9445
2005-07-20,BAJAUTOFIN,EQ,299.95,296.15,302.0,288.0,301.5,298.55,295.08,12144,358342895000.0,,10493.0,0.8640000000000001
2005-07-21,BAJAUTOFIN,EQ,298.55,293.0,302.0,293.0,301.75,295.6,295.38,12045,355785230000.0,,11036.0,0.9162
2005-07-22,BAJAUTOFIN,EQ,295.6,295.0,303.0,295.0,300.0,300.0,299.11,7422,222000465000.0,,6872.0,0.9259000000000001
2005-07-25,BAJAUTOFIN,EQ,300.0,299.0,301.0,298.05,300.0,299.9,299.38,11675,349530345000.0,,9027.0,0.7732
2005-07-26,BAJAUTOFIN,EQ,299.9,297.8,306.0,297.2,305.5,305.1,300.65,15827,475836430000.0,,14111.0,0.8916
2005-07-27,BAJAUTOFIN,EQ,305.1,301.05,302.85,300.0,300.0,300.0,300.21,1417,42539955000.0,,1181.0,0.8334999999999999
2005-07-29,BAJAUTOFIN,EQ,300.0,301.65,306.8,293.05,300.0,300.3,300.29,3731,112039825000.0,,2496.0,0.669
2005-08-01,BAJAUTOFIN,EQ,300.3,292.05,306.0,292.05,300.3,304.05,300.22,5696,171002980000.0,,3876.0,0.6805
2005-08-02,BAJAUTOFIN,EQ,304.05,300.3,301.0,299.0,299.0,299.7,299.54,4891,146504950000.0,,4106.0,0.8395
2005-08-03,BAJAUTOFIN,EQ,299.7,300.0,311.0,299.7,310.0,309.6,306.1,11044,338061305000.0,,10178.0,0.9216
2005-08-04,BAJAUTOFIN,EQ,309.6,311.0,316.5,310.0,316.5,315.1,312.98,6786,212386365000.0,,5821.0,0.8578
2005-08-05,BAJAUTOFIN,EQ,315.1,317.0,322.0,315.0,316.05,317.45,318.66,6131,195368765000.0,,5162.0,0.8420000000000001
2005-08-08,BAJAUTOFIN,EQ,317.45,315.0,318.75,315.0,317.9,315.05,315.69,7461,235539520000.00003,,7297.0,0.978
2005-08-09,BAJAUTOFIN,EQ,315.05,313.0,316.95,312.0,315.0,315.25,314.84,4133,130122180000.0,,3458.0,0.8367
2005-08-10,BAJAUTOFIN,EQ,315.25,312.1,319.6,312.1,317.2,317.25,316.85,1759,55733925000.0,,1422.0,0.8084
2005-08-11,BAJAUTOFIN,EQ,317.25,312.1,318.15,312.1,317.95,316.8,315.68,1660,52402490000.0,,1296.0,0.7807
2005-08-12,BAJAUTOFIN,EQ,316.8,314.5,318.85,314.5,315.1,317.55,317.29,5849,185584990000.0,,5351.0,0.9148999999999999
2005-08-16,BAJAUTOFIN,EQ,317.55,315.5,316.0,313.15,313.7,313.55,314.47,2510,78932975000.0,,1910.0,0.761
2005-08-17,BAJAUTOFIN,EQ,313.55,314.9,316.5,312.0,312.0,314.8,315.19,11285,355688250000.0,,11135.0,0.9867
2005-08-18,BAJAUTOFIN,EQ,314.8,311.1,312.5,307.25,310.0,310.1,310.24,10610,329166100000.0,,9560.0,0.9009999999999999
2005-08-19,BAJAUTOFIN,EQ,310.1,306.15,316.9,306.15,314.0,315.05,313.4,8011,251068079999.99997,,6765.0,0.8445
2005-08-22,BAJAUTOFIN,EQ,315.05,311.0,319.0,310.0,319.0,315.55,313.68,7977,250219565000.0,,7396.0,0.9272
2005-08-23,BAJAUTOFIN,EQ,315.55,309.0,314.0,300.0,309.0,310.1,307.52,12946,398117910000.0,,11125.0,0.8593000000000001
2005-08-24,BAJAUTOFIN,EQ,310.1,303.0,305.0,301.75,304.5,303.7,302.91,2792,84571390000.0,,2309.0,0.8270000000000001
2005-08-25,BAJAUTOFIN,EQ,303.7,300.6,305.0,300.1,302.9,302.9,302.35,2791,84386270000.0,,1548.0,0.5546
2005-08-26,BAJAUTOFIN,EQ,302.9,308.95,308.95,304.0,304.0,304.05,304.1,1827,55558400000.0,,1777.0,0.9726
2005-08-29,BAJAUTOFIN,EQ,304.05,290.0,304.1,290.0,300.85,300.95,302.13,4277,129219775000.0,,3463.0,0.8097
2005-08-30,BAJAUTOFIN,EQ,300.95,300.1,308.0,296.0,304.0,304.65,304.19,9841,299351980000.0,,7740.0,0.7865000000000001
2005-08-31,BAJAUTOFIN,EQ,304.65,302.0,306.0,300.0,306.0,304.5,303.96,3778,114837860000.00002,,3438.0,0.91
2005-09-01,BAJAUTOFIN,EQ,304.5,300.0,303.0,299.0,299.0,299.5,301.62,3742,112864900000.0,,3377.0,0.9025
2005-09-02,BAJAUTOFIN,EQ,299.5,301.0,306.9,298.0,301.1,301.4,300.96,2283,68708675000.0,,2020.0,0.8848
2005-09-05,BAJAUTOFIN,EQ,301.4,308.0,308.0,300.15,300.15,300.6,302.17,1835,55447350000.0,,1750.0,0.9537000000000001
2005-09-06,BAJAUTOFIN,EQ,300.6,301.0,301.0,295.0,295.0,295.6,299.31,2764,82730105000.0,,2612.0,0.9450000000000001
2005-09-08,BAJAUTOFIN,EQ,295.6,281.8,294.9,281.8,285.0,286.4,286.62,2089,59874150000.0,,1702.0,0.8147
2005-09-09,BAJAUTOFIN,EQ,286.4,281.05,285.0,279.0,285.0,283.05,281.68,6725,189432400000.0,,6425.0,0.9554
2005-09-12,BAJAUTOFIN,EQ,283.05,290.0,290.0,281.0,285.0,284.45,283.18,3297,93363990000.0,,1730.0,0.5246999999999999
2005-09-13,BAJAUTOFIN,EQ,284.45,287.0,290.0,280.05,290.0,288.65,285.85,16095,460076200000.0,,14587.0,0.9063
2005-09-14,BAJAUTOFIN,EQ,288.65,285.0,297.5,285.0,297.5,294.7,294.39,5212,153437795000.0,,4843.0,0.9292
2005-09-15,BAJAUTOFIN,EQ,294.7,294.0,304.0,294.0,301.0,299.65,298.89,6537,195381305000.0,,5827.0,0.8914
2005-09-16,BAJAUTOFIN,EQ,299.65,302.0,322.0,300.0,319.75,317.65,314.44,20738,652088475000.0,,19205.0,0.9261
2005-09-19,BAJAUTOFIN,EQ,317.65,323.8,375.0,322.0,353.0,351.3,352.91,47186,1665249535000.0,,23480.0,0.4976
2005-09-20,BAJAUTOFIN,EQ,351.3,365.0,408.0,365.0,381.15,380.2,391.65,155012,6071069185000.0,,61236.0,0.395
2005-09-21,BAJAUTOFIN,EQ,380.2,380.0,380.0,342.3,362.0,366.9,357.71,34156,1221786515000.0,,17349.0,0.5079
2005-09-22,BAJAUTOFIN,EQ,366.9,350.0,360.05,330.45,330.45,333.25,335.95,28624,961624660000.0,,22245.0,0.7770999999999999
2005-09-23,BAJAUTOFIN,EQ,333.25,331.0,348.95,310.1,332.0,332.95,331.34,13525,448142405000.0,,9247.0,0.6837000000000001
2005-09-26,BAJAUTOFIN,EQ,332.95,340.0,365.0,340.0,364.0,361.5,359.91,13199,475044820000.0,,10173.0,0.7706999999999999
2005-09-27,BAJAUTOFIN,EQ,361.5,364.0,382.0,363.25,370.0,370.2,372.78,18239,679916920000.0,,12689.0,0.6957
2005-09-28,BAJAUTOFIN,EQ,370.2,375.0,379.95,353.0,356.0,358.85,368.7,7159,263952135000.0,,4461.0,0.6231
2005-09-29,BAJAUTOFIN,EQ,358.85,355.1,360.0,350.0,360.0,358.8,354.97,8649,307013140000.0,,7341.0,0.8488
2005-09-30,BAJAUTOFIN,EQ,358.8,347.0,368.0,344.15,368.0,363.95,355.43,5678,201814390000.0,,3827.0,0.674
2005-10-03,BAJAUTOFIN,EQ,363.95,353.85,366.7,352.0,360.75,360.75,360.46,2459,88636475000.0,,1549.0,0.6299
2005-10-04,BAJAUTOFIN,EQ,360.75,369.0,387.2,360.0,387.0,383.85,381.51,21023,802049050000.0,,15359.0,0.7306
2005-10-05,BAJAUTOFIN,EQ,383.85,384.0,384.0,371.0,372.1,373.75,377.8,3516,132832975000.0,,2049.0,0.5828
2005-10-06,BAJAUTOFIN,EQ,373.75,375.0,375.0,361.0,361.8,363.4,364.45,6976,254242535000.0,,5778.0,0.8283
2005-10-07,BAJAUTOFIN,EQ,363.4,362.65,399.75,362.65,399.75,399.75,393.58,51850,2040710260000.0002,,45361.0,0.8749
2005-10-10,BAJAUTOFIN,EQ,399.75,419.3,419.9,395.5,397.0,400.2,406.45,76592,3113057265000.0,,44007.0,0.5746
2005-10-11,BAJAUTOFIN,EQ,400.2,402.8,404.5,382.0,397.0,397.5,394.45,10881,429205575000.0,,4569.0,0.41990000000000005
2005-10-13,BAJAUTOFIN,EQ,397.5,394.95,417.0,394.95,408.95,408.7,408.56,47125,1925320330000.0,,26908.0,0.5710000000000001
2005-10-14,BAJAUTOFIN,EQ,408.7,414.7,414.7,367.85,367.85,367.85,378.05,24520,926988569999.9999,,14556.0,0.5936
2005-10-17,BAJAUTOFIN,EQ,367.85,360.0,360.0,331.1,331.1,331.1,335.1,43348,1452589885000.0,,23340.0,0.5384000000000001
2005-10-18,BAJAUTOFIN,EQ,331.1,335.0,364.25,330.05,346.0,350.05,354.36,75041,2659154920000.0,,34871.0,0.4647
2005-10-19,BAJAUTOFIN,EQ,350.05,350.0,350.0,324.0,325.0,325.5,332.81,17747,590641920000.0,,8593.0,0.4842
2005-10-20,BAJAUTOFIN,EQ,325.5,344.85,344.85,302.0,308.3,309.2,323.45,11953,386620450000.0,,5987.0,0.5009
2005-10-21,BAJAUTOFIN,EQ,309.2,314.0,322.0,305.35,313.0,314.25,312.81,8302,259697695000.00003,,5228.0,0.6297
2005-10-24,BAJAUTOFIN,EQ,314.25,316.0,323.0,313.55,319.7,316.35,319.55,32904,1051442360000.0,,31521.0,0.958
2005-10-25,BAJAUTOFIN,EQ,316.35,307.0,321.0,307.0,317.0,312.9,313.93,1090,34218884999.999996,,901.0,0.8266
2005-10-26,BAJAUTOFIN,EQ,312.9,322.9,322.9,314.1,316.05,316.55,315.98,3473,109740635000.00002,,2500.0,0.7198000000000001
2005-10-27,BAJAUTOFIN,EQ,316.55,316.0,322.0,314.0,317.55,317.8,318.63,4808,153198695000.0,,3625.0,0.7540000000000001
2005-10-28,BAJAUTOFIN,EQ,317.8,314.9,315.4,302.0,304.0,303.05,310.34,9318,289173480000.0,,6513.0,0.6990000000000001
2005-10-31,BAJAUTOFIN,EQ,303.05,305.0,305.5,290.0,294.0,293.45,296.92,1189,35303270000.0,,1111.0,0.9344
2005-11-01,BAJAUTOFIN,EQ,293.45,296.2,301.0,296.0,301.0,297.45,297.8,2821,84009695000.0,,2544.0,0.9018
2005-11-02,BAJAUTOFIN,EQ,297.45,298.0,302.0,290.2,296.05,296.05,297.96,889,26488820000.0,,673.0,0.757
2005-11-07,BAJAUTOFIN,EQ,296.05,304.0,310.85,300.0,310.85,310.85,309.57,2016,62408355000.00001,,1746.0,0.8661
2005-11-08,BAJAUTOFIN,EQ,310.85,319.9,326.4,319.9,326.4,326.4,325.43,3385,110158950000.0,,3185.0,0.9409000000000001
2005-11-09,BAJAUTOFIN,EQ,326.4,342.0,342.75,328.0,331.0,332.0,339.47,21786,739568345000.0,,18572.0,0.8525
2005-11-10,BAJAUTOFIN,EQ,332.0,337.0,345.0,327.5,331.0,331.05,331.6,6759,224126195000.00003,,4298.0,0.6359
2005-11-11,BAJAUTOFIN,EQ,331.05,335.0,339.0,327.35,327.35,329.3,331.58,5430,180047150000.0,,4851.0,0.8934000000000001
2005-11-14,BAJAUTOFIN,EQ,329.3,325.1,337.95,323.0,332.0,334.4,330.89,13485,446211405000.0,,10428.0,0.7733
2005-11-16,BAJAUTOFIN,EQ,334.4,335.0,339.0,322.0,326.0,327.15,331.13,15497,513155384999.99994,,11539.0,0.7445999999999999
2005-11-17,BAJAUTOFIN,EQ,327.15,337.0,338.0,324.0,326.0,325.7,330.63,9845,325504840000.0,,7047.0,0.7158
2005-11-18,BAJAUTOFIN,EQ,325.7,328.0,335.8,322.0,330.0,331.7,330.03,14971,494090080000.0,,9225.0,0.6162
2005-11-21,BAJAUTOFIN,EQ,331.7,325.0,331.85,325.0,330.7,328.8,328.86,2919,95995300000.0,,2522.0,0.8640000000000001
2005-11-22,BAJAUTOFIN,EQ,328.8,330.0,330.0,325.2,327.0,327.5,327.88,4860,159351005000.0,,4355.0,0.8961
2005-11-23,BAJAUTOFIN,EQ,327.5,333.5,342.0,329.0,341.75,341.75,337.95,15627,528117880000.0,,13171.0,0.8428
2005-11-24,BAJAUTOFIN,EQ,341.75,341.0,358.85,341.0,352.95,350.2,356.26,29052,1035013194999.9999,,21569.0,0.7424
2005-11-25,BAJAUTOFIN,EQ,350.2,353.0,366.9,345.0,345.0,346.8,351.32,9973,350373730000.0,,7649.0,0.767
2005-11-26,BAJAUTOFIN,EQ,346.8,348.5,354.0,345.25,345.25,348.75,348.45,525,18293500000.0,,435.0,0.8286
2005-11-28,BAJAUTOFIN,EQ,348.75,340.0,362.5,340.0,362.4,361.65,358.29,12400,444284940000.00006,,10744.0,0.8665
2005-11-29,BAJAUTOFIN,EQ,361.65,352.0,361.95,352.0,358.95,355.55,356.79,7298,260381950000.0,,5906.0,0.8093000000000001
2005-11-30,BAJAUTOFIN,EQ,355.55,360.05,361.0,355.2,358.0,356.55,358.66,6481,232449079999.99997,,5094.0,0.7859999999999999
2005-12-01,BAJAUTOFIN,EQ,356.55,356.0,374.4,353.15,374.4,374.4,367.57,28346,1041917325000.0,,19721.0,0.6957
2005-12-02,BAJAUTOFIN,EQ,374.4,382.0,393.15,382.0,393.15,393.15,390.45,31354,1224213990000.0,,22824.0,0.7279000000000001
2005-12-05,BAJAUTOFIN,EQ,393.15,409.3,412.85,393.0,393.0,393.75,405.65,42698,1732063114999.9998,,23413.0,0.5483
2005-12-06,BAJAUTOFIN,EQ,393.75,389.95,395.0,382.0,389.6,387.5,389.62,81970,3193724250000.0,,79348.0,0.968
2005-12-07,BAJAUTOFIN,EQ,387.5,384.2,392.0,384.2,390.0,390.2,390.09,18500,721674900000.0,,16032.0,0.8666
2005-12-08,BAJAUTOFIN,EQ,390.2,389.95,409.75,388.05,409.75,409.7,406.66,99905,4062783690000.0,,90060.0,0.9015000000000001
2005-12-09,BAJAUTOFIN,EQ,409.7,412.0,422.0,400.05,405.9,408.3,411.36,45916,1888801539999.9998,,33257.0,0.7243
2005-12-12,BAJAUTOFIN,EQ,408.3,412.0,434.7,411.0,425.0,424.65,424.22,126127,5350521110000.0,,76770.0,0.6087
2005-12-13,BAJAUTOFIN,EQ,424.65,434.0,438.0,427.0,435.95,435.6,433.5,51498,2232459460000.0,,34442.0,0.6688
2005-12-14,BAJAUTOFIN,EQ,435.6,435.0,455.0,435.0,448.0,450.3,448.27,78270,3508578385000.0,,59346.0,0.7582
2005-12-15,BAJAUTOFIN,EQ,450.3,444.0,457.95,444.0,450.0,452.5,452.74,31785,1439048640000.0,,23896.0,0.7518000000000001
2005-12-16,BAJAUTOFIN,EQ,452.5,453.9,456.0,438.0,445.0,446.55,449.08,65928,2960723175000.0,,32709.0,0.4961
2005-12-19,BAJAUTOFIN,EQ,446.55,458.0,468.6,455.0,465.55,466.2,464.69,48417,2249903365000.0,,40834.0,0.8434
2005-12-20,BAJAUTOFIN,EQ,466.2,469.8,476.6,455.15,456.25,457.85,463.28,28443,1317696000000.0,,20018.0,0.7038
2005-12-21,BAJAUTOFIN,EQ,457.85,461.2,468.0,456.0,463.0,465.4,460.77,29690,1368023920000.0,,24655.0,0.8304
2005-12-22,BAJAUTOFIN,EQ,465.4,455.5,465.0,455.5,457.1,460.05,462.23,2711,125311410000.00002,,2031.0,0.7492000000000001
2005-12-23,BAJAUTOFIN,EQ,460.05,461.0,461.0,445.0,451.0,450.45,450.68,21536,970582055000.0001,,19383.0,0.9
2005-12-26,BAJAUTOFIN,EQ,450.45,426.0,443.0,425.0,428.75,425.9,428.91,7135,306024920000.0,,5534.0,0.7756000000000001
2005-12-27,BAJAUTOFIN,EQ,425.9,445.0,445.0,426.0,435.0,433.8,436.67,9151,399597380000.0,,5863.0,0.6406999999999999
2005-12-28,BAJAUTOFIN,EQ,433.8,439.95,439.95,426.1,428.0,430.4,430.52,14515,624897690000.0,,13536.0,0.9326000000000001
2005-12-29,BAJAUTOFIN,EQ,430.4,430.5,435.25,427.0,433.0,434.85,432.76,8368,362135620000.0,,5750.0,0.6870999999999999
2005-12-30,BAJAUTOFIN,EQ,434.85,432.0,448.0,430.2,443.5,442.0,440.11,19437,855434360000.0,,18219.0,0.9373
2006-01-02,BAJAUTOFIN,EQ,442.0,435.1,451.8,432.0,450.0,450.05,446.78,18678,834499920000.0,,13233.0,0.7084999999999999
2006-01-03,BAJAUTOFIN,EQ,450.05,455.0,455.0,440.0,450.0,445.9,449.97,19522,878440985000.0,,16987.0,0.8701000000000001
2006-01-04,BAJAUTOFIN,EQ,445.9,441.2,450.0,441.2,448.1,444.35,449.09,14762,662940070000.0,,13600.0,0.9213
2006-01-05,BAJAUTOFIN,EQ,444.35,449.9,452.0,439.65,439.65,441.1,444.17,6974,309762980000.0,,4605.0,0.6603
2006-01-06,BAJAUTOFIN,EQ,441.1,449.5,450.95,438.0,438.0,438.85,447.07,18440,824404755000.0,,15526.0,0.8420000000000001
2006-01-09,BAJAUTOFIN,EQ,438.85,440.0,446.8,430.1,430.5,435.3,437.24,9839,430199340000.00006,,8882.0,0.9027
2006-01-10,BAJAUTOFIN,EQ,435.3,438.95,438.95,415.0,416.1,417.55,423.32,16804,711354655000.0,,13214.0,0.7864
2006-01-12,BAJAUTOFIN,EQ,417.55,440.0,440.0,403.0,421.1,422.15,418.53,23122,967732444999.9999,,13720.0,0.5934
2006-01-13,BAJAUTOFIN,EQ,422.15,425.0,459.9,402.0,450.0,442.4,423.3,91908,3890434385000.0,,80135.0,0.8719
2006-01-16,BAJAUTOFIN,EQ,442.4,420.4,459.0,420.4,450.5,450.25,449.64,14105,634213285000.0,,11379.0,0.8067000000000001
2006-01-17,BAJAUTOFIN,EQ,450.25,450.0,460.0,449.25,457.05,459.25,454.4,34573,1571002565000.0,,31163.0,0.9014
2006-01-18,BAJAUTOFIN,EQ,459.25,449.75,458.9,444.0,450.1,450.35,450.01,57388,2582495625000.0,,54679.0,0.9528
2006-01-19,BAJAUTOFIN,EQ,450.35,434.0,456.0,434.0,454.0,455.3,451.75,8077,364876825000.0,,5001.0,0.6192000000000001
2006-01-20,BAJAUTOFIN,EQ,455.3,459.9,459.9,450.0,452.75,454.25,453.28,9783,443440500000.0,,8960.0,0.9159
2006-01-23,BAJAUTOFIN,EQ,454.25,454.0,455.8,450.0,452.25,454.05,452.4,12226,553103475000.0,,11180.0,0.9144
2006-01-24,BAJAUTOFIN,EQ,454.05,452.5,462.0,452.5,453.0,453.15,456.34,9746,444746240000.00006,,8184.0,0.8397
2006-01-25,BAJAUTOFIN,EQ,453.15,453.0,457.4,452.0,455.0,454.75,454.83,15808,718995405000.0,,14088.0,0.8912000000000001
2006-01-27,BAJAUTOFIN,EQ,454.75,454.0,478.0,450.0,478.0,471.65,466.02,28567,1331266290000.0,,25128.0,0.8795999999999999
2006-01-30,BAJAUTOFIN,EQ,471.65,461.1,518.85,461.1,518.85,518.8,496.29,65669,3259098410000.0,,51660.0,0.7867000000000001
2006-01-31,BAJAUTOFIN,EQ,518.8,544.9,544.9,509.0,511.75,513.25,517.06,15761,814945240000.0,,8323.0,0.5281
2006-02-01,BAJAUTOFIN,EQ,513.25,478.0,515.0,469.7,512.95,510.95,510.36,26600,1357558235000.0,,22904.0,0.8611
2006-02-02,BAJAUTOFIN,EQ,510.95,521.5,521.5,492.0,502.0,501.3,503.52,6185,311428300000.0,,4826.0,0.7803
2006-02-03,BAJAUTOFIN,EQ,501.3,501.15,510.5,501.15,504.05,504.05,507.06,4307,218390385000.0,,3666.0,0.8512000000000001
2006-02-06,BAJAUTOFIN,EQ,504.05,501.0,517.45,501.0,505.0,505.0,506.68,2678,135688420000.0,,1787.0,0.6673
2006-02-07,BAJAUTOFIN,EQ,505.0,514.0,530.0,508.5,515.05,517.05,520.99,7898,411476895000.0,,5034.0,0.6374000000000001
2006-02-08,BAJAUTOFIN,EQ,517.05,482.0,519.7,482.0,502.55,503.2,506.1,2898,146667355000.0,,2075.0,0.716
2006-02-10,BAJAUTOFIN,EQ,503.2,509.95,515.0,503.0,513.0,508.95,509.93,2713,138345120000.0,,1872.0,0.6900000000000001
2006-02-13,BAJAUTOFIN,EQ,508.95,503.05,522.0,503.05,519.9,517.5,517.37,5435,281192540000.0,,2969.0,0.5463
2006-02-14,BAJAUTOFIN,EQ,517.5,515.0,522.0,512.5,515.0,515.15,515.49,5248,270528710000.0,,4675.0,0.8908
2006-02-15,BAJAUTOFIN,EQ,515.15,511.0,554.9,511.0,550.0,546.95,534.95,17309,925945830000.0001,,15156.0,0.8756
2006-02-16,BAJAUTOFIN,EQ,546.95,549.95,571.1,535.0,545.0,545.2,558.67,19018,1062482655000.0001,,10712.0,0.5633
2006-02-17,BAJAUTOFIN,EQ,545.2,532.0,540.0,527.2,530.0,532.05,531.78,5242,278761685000.0,,3167.0,0.6042000000000001
2006-02-20,BAJAUTOFIN,EQ,532.05,510.15,549.95,510.15,548.5,545.65,523.86,2909,152391595000.0,,2378.0,0.8175
2006-02-21,BAJAUTOFIN,EQ,545.65,534.0,551.55,534.0,545.0,547.8,544.45,7930,431752500000.0,,4834.0,0.6096
2006-02-22,BAJAUTOFIN,EQ,547.8,568.0,568.0,550.1,552.55,554.4,558.3,9402,524912080000.0,,7932.0,0.8437000000000001
2006-02-23,BAJAUTOFIN,EQ,554.4,565.0,575.0,557.0,558.0,559.8,562.84,7151,402488600000.0,,5780.0,0.8083
2006-02-24,BAJAUTOFIN,EQ,559.8,565.0,571.45,555.0,560.1,562.2,567.55,12466,707502035000.0,,10139.0,0.8133
2006-02-27,BAJAUTOFIN,EQ,562.2,570.0,570.65,560.0,569.0,567.35,568.39,7996,454484745000.0,,7109.0,0.8891
2006-02-28,BAJAUTOFIN,EQ,567.35,565.0,565.0,520.5,550.0,550.1,544.74,6525,355445405000.0,,3817.0,0.585
2006-03-01,BAJAUTOFIN,EQ,550.1,541.0,560.95,535.0,549.35,545.55,542.52,11010,597312690000.0,,8826.0,0.8016
2006-03-02,BAJAUTOFIN,EQ,545.55,551.0,583.0,550.0,573.0,574.85,565.58,113329,6409626315000.0,,110666.0,0.9765
2006-03-03,BAJAUTOFIN,EQ,574.85,575.0,575.0,568.5,574.5,574.95,572.96,4183,239669065000.0,,3715.0,0.8881
2006-03-06,BAJAUTOFIN,EQ,574.95,574.0,585.0,574.0,577.05,578.6,579.62,6515,377619775000.0,,5462.0,0.8384
2006-03-07,BAJAUTOFIN,EQ,578.6,580.0,583.75,575.0,581.0,581.85,578.98,4475,259094429999.99997,,3432.0,0.7669
2006-03-08,BAJAUTOFIN,EQ,581.85,573.05,584.95,573.05,579.0,576.9,578.85,4543,262973825000.0,,3242.0,0.7136
2006-03-09,BAJAUTOFIN,EQ,576.9,579.95,579.95,551.6,570.0,570.0,565.95,3280,185630770000.0,,2556.0,0.7793000000000001
2006-03-10,BAJAUTOFIN,EQ,570.0,531.0,580.9,524.4,570.05,577.6,573.66,10123,580717690000.0,,6517.0,0.6437999999999999
2006-03-13,BAJAUTOFIN,EQ,577.6,572.25,580.0,560.0,561.3,563.05,573.7,12206,700257665000.0,,6834.0,0.5599000000000001
2006-03-14,BAJAUTOFIN,EQ,563.05,552.15,556.0,546.45,550.0,549.4,551.8,2448,135079580000.0,,1491.0,0.6091
2006-03-16,BAJAUTOFIN,EQ,549.4,549.0,550.0,535.0,535.4,538.0,542.78,2282,123862764999.99998,,1788.0,0.7835
2006-03-17,BAJAUTOFIN,EQ,538.0,505.55,540.0,505.55,520.0,522.8,525.73,7927,416747130000.0,,5836.0,0.7362000000000001
2006-03-20,BAJAUTOFIN,EQ,522.8,524.0,525.0,510.0,510.1,512.15,520.48,1815,94466355000.0,,1469.0,0.8094
2006-03-21,BAJAUTOFIN,EQ,512.15,519.95,519.95,500.0,500.0,502.05,507.71,7210,366056535000.0,,6547.0,0.908
2006-03-22,BAJAUTOFIN,EQ,502.05,500.0,525.9,498.0,525.9,515.5,509.09,8876,451865159999.99994,,7839.0,0.8832
2006-03-23,BAJAUTOFIN,EQ,515.5,529.0,537.9,515.45,530.0,523.0,528.06,2486,131276750000.0,,1430.0,0.5752
2006-03-24,BAJAUTOFIN,EQ,523.0,544.9,568.0,506.0,555.4,559.95,547.28,10232,559980290000.0,,7618.0,0.7445
2006-03-27,BAJAUTOFIN,EQ,559.95,556.0,563.65,522.15,541.0,546.7,556.81,5930,330186110000.0,,4800.0,0.8094
2006-03-28,BAJAUTOFIN,EQ,546.7,518.1,555.0,518.0,555.0,540.35,540.54,5074,274271160000.0,,4228.0,0.8333
2006-03-29,BAJAUTOFIN,EQ,540.35,539.0,560.0,535.0,540.0,540.0,540.76,11801,638145455000.0,,10768.0,0.9125
2006-03-30,BAJAUTOFIN,EQ,540.0,540.0,545.0,526.3,526.4,530.85,537.24,1967,105675200000.0,,1833.0,0.9319
2006-03-31,BAJAUTOFIN,EQ,530.85,528.0,558.0,520.05,550.0,535.25,532.82,4094,218134535000.0,,3264.0,0.7973
2006-04-03,BAJAUTOFIN,EQ,535.25,525.0,536.0,524.0,531.0,532.45,530.19,4402,233390350000.0,,2992.0,0.6797
2006-04-04,BAJAUTOFIN,EQ,532.45,534.65,560.0,524.0,550.0,554.65,544.95,11847,645605700000.0,,7496.0,0.6327
2006-04-05,BAJAUTOFIN,EQ,554.65,555.0,558.0,535.0,541.0,544.2,552.93,7898,436706965000.00006,,6123.0,0.7753
2006-04-07,BAJAUTOFIN,EQ,544.2,520.15,548.5,520.0,530.0,523.7,530.82,7433,394558665000.0,,6436.0,0.8659
2006-04-10,BAJAUTOFIN,EQ,523.7,525.0,540.0,520.1,534.95,534.2,530.39,9382,497607605000.0,,7710.0,0.8218000000000001
2006-04-12,BAJAUTOFIN,EQ,534.2,520.0,552.0,520.0,535.0,534.65,538.74,8081,435355550000.0,,7569.0,0.9366
2006-04-13,BAJAUTOFIN,EQ,534.65,522.6,533.95,498.0,508.05,518.25,513.61,6300,323571995000.0,,5246.0,0.8327
2006-04-17,BAJAUTOFIN,EQ,518.25,519.0,530.0,499.0,501.0,503.6,504.86,5492,277269890000.0,,4567.0,0.8316
2006-04-18,BAJAUTOFIN,EQ,503.6,501.5,520.0,501.5,515.5,516.75,511.36,4197,214616204999.99997,,2803.0,0.6679
2006-04-19,BAJAUTOFIN,EQ,516.75,556.0,556.0,510.0,510.0,510.65,514.61,9142,470453559999.99994,,7005.0,0.7662000000000001
2006-04-20,BAJAUTOFIN,EQ,510.65,512.0,525.0,504.0,510.0,507.95,509.86,3640,185587850000.0,,2790.0,0.7665000000000001
2006-04-21,BAJAUTOFIN,EQ,507.95,510.5,522.0,500.5,512.0,514.45,510.78,9112,465425855000.0,,7478.0,0.8207
2006-04-24,BAJAUTOFIN,EQ,514.45,512.0,519.95,502.0,519.95,513.45,511.08,4424,226101660000.0,,3937.0,0.8898999999999999
2006-04-25,BAJAUTOFIN,EQ,513.45,505.0,510.0,500.0,500.0,503.25,505.87,2789,141087790000.0,,2559.0,0.9175
2006-04-26,BAJAUTOFIN,EQ,503.25,514.0,514.0,496.0,496.0,499.2,499.68,5451,272376729999.99997,,4844.0,0.8886000000000001
2006-04-27,BAJAUTOFIN,EQ,499.2,505.45,505.45,489.0,489.0,490.15,494.92,3987,197326490000.0,,2676.0,0.6712
2006-04-28,BAJAUTOFIN,EQ,490.15,490.0,492.0,475.0,485.0,479.75,487.21,4643,226212800000.0,,4372.0,0.9416
2006-04-29,BAJAUTOFIN,EQ,479.75,490.0,490.0,475.0,475.0,485.05,487.54,1148,55969725000.0,,1078.0,0.9390000000000001
2006-05-02,BAJAUTOFIN,EQ,485.05,490.0,500.0,480.0,486.0,484.3,485.09,2538,123116439999.99998,,2389.0,0.9413
2006-05-03,BAJAUTOFIN,EQ,484.3,499.7,502.95,490.0,496.5,500.45,494.92,4397,217616745000.00003,,4118.0,0.9365000000000001
2006-05-04,BAJAUTOFIN,EQ,500.45,500.0,540.0,496.0,524.1,527.65,523.73,8978,470208984999.99994,,8285.0,0.9228000000000001
2006-05-05,BAJAUTOFIN,EQ,527.65,526.0,538.9,526.0,531.0,527.4,528.0,7486,395257840000.0,,6961.0,0.9299
2006-05-08,BAJAUTOFIN,EQ,527.4,514.2,529.0,502.0,529.0,511.85,512.3,6126,313832415000.0,,5287.0,0.863
2006-05-09,BAJAUTOFIN,EQ,511.85,507.1,512.0,505.25,510.0,510.0,508.55,3106,157955345000.0,,2863.0,0.9218000000000001
2006-05-10,BAJAUTOFIN,EQ,510.0,523.45,523.45,504.25,506.0,506.15,510.18,554,28263784999.999996,,425.0,0.7671
2006-05-11,BAJAUTOFIN,EQ,506.15,505.0,510.0,499.25,499.25,499.6,504.06,5166,260398029999.99997,,3560.0,0.6890999999999999
2006-05-12,BAJAUTOFIN,EQ,499.6,510.0,510.0,491.0,494.05,498.1,497.61,2345,116688625000.0,,1978.0,0.8434999999999999
2006-05-15,BAJAUTOFIN,EQ,498.1,499.0,499.0,464.45,483.0,484.1,487.26,7134,347614780000.0,,5398.0,0.7567
2006-05-16,BAJAUTOFIN,EQ,484.1,499.9,500.0,450.8,477.0,473.5,476.05,5372,255731529999.99997,,3232.0,0.6016
2006-05-17,BAJAUTOFIN,EQ,473.5,480.0,490.5,480.0,490.0,489.35,489.62,15009,734875200000.0,,14667.0,0.9772
2006-05-18,BAJAUTOFIN,EQ,489.35,490.0,490.0,448.0,457.9,454.35,470.54,29665,1395867745000.0,,15964.0,0.5381
2006-05-19,BAJAUTOFIN,EQ,454.35,448.0,449.95,416.0,440.05,440.2,439.25,35197,1546016035000.0,,31596.0,0.8976999999999999
2006-05-22,BAJAUTOFIN,EQ,440.2,412.0,440.0,412.0,439.0,435.5,431.0,12239,527503730000.0,,10709.0,0.875
2006-05-23,BAJAUTOFIN,EQ,435.5,402.1,469.0,402.1,444.0,440.1,438.31,8435,369715250000.0,,8022.0,0.951
2006-05-24,BAJAUTOFIN,EQ,440.1,430.0,440.0,412.0,420.0,416.9,428.61,1504,64462830000.00001,,1160.0,0.7713
2006-05-25,BAJAUTOFIN,EQ,416.9,353.05,467.8,353.05,466.95,463.35,439.92,8602,378416335000.0,,7153.0,0.8316
2006-05-26,BAJAUTOFIN,EQ,463.35,480.0,480.0,435.05,444.9,445.35,449.26,3214,144392905000.0,,2217.0,0.6898000000000001
2006-05-29,BAJAUTOFIN,EQ,445.35,489.0,489.0,441.2,480.0,474.15,470.47,4841,227755500000.0,,4279.0,0.8839
2006-05-30,BAJAUTOFIN,EQ,474.15,490.0,490.0,456.55,480.0,480.25,476.82,2459,117249445000.0,,1935.0,0.7869
2006-05-31,BAJAUTOFIN,EQ,480.25,480.0,480.0,445.0,460.0,453.5,457.89,9219,422128270000.0,,7940.0,0.8613
2006-06-01,BAJAUTOFIN,EQ,453.5,436.0,452.9,425.0,426.0,426.15,433.95,1569,68087465000.0,,1282.0,0.8170999999999999
2006-06-02,BAJAUTOFIN,EQ,426.15,423.0,440.0,390.1,440.0,432.35,421.86,3271,137988845000.0,,2909.0,0.8893000000000001
2006-06-05,BAJAUTOFIN,EQ,432.35,448.0,449.0,417.0,417.0,417.9,421.22,307,12931355000.0,,250.0,0.8143000000000001
2006-06-06,BAJAUTOFIN,EQ,417.9,416.0,416.0,380.2,385.1,389.15,402.31,490,19712990000.0,,313.0,0.6388
2006-06-07,BAJAUTOFIN,EQ,389.15,396.0,410.0,312.0,369.0,348.05,347.07,6538,226913535000.0,,3945.0,0.6034
2006-06-08,BAJAUTOFIN,EQ,348.05,344.0,345.0,278.5,300.0,298.45,294.78,17155,505694084999.99994,,13760.0,0.8020999999999999
2006-06-09,BAJAUTOFIN,EQ,298.45,290.05,356.5,290.0,356.5,338.45,329.03,5926,194984440000.0,,5298.0,0.8940000000000001
2006-06-12,BAJAUTOFIN,EQ,338.45,326.1,326.1,300.0,300.0,306.6,313.56,2761,86575090000.0,,1590.0,0.5759000000000001
2006-06-13,BAJAUTOFIN,EQ,306.6,300.0,334.0,280.0,300.05,300.05,295.88,6601,195309270000.0,,6182.0,0.9365000000000001
2006-06-14,BAJAUTOFIN,EQ,300.05,299.0,321.95,280.0,285.05,289.75,296.22,1560,46210440000.0,,1151.0,0.7378
2006-06-15,BAJAUTOFIN,EQ,289.75,302.0,314.0,292.1,312.95,309.3,306.67,2896,88810885000.0,,2583.0,0.8919
2006-06-16,BAJAUTOFIN,EQ,309.3,325.0,345.0,300.0,318.95,322.1,323.97,2385,77267255000.0,,1354.0,0.5677000000000001
2006-06-19,BAJAUTOFIN,EQ,322.1,340.0,386.55,315.0,386.55,383.35,369.46,19570,723025835000.0,,7113.0,0.36350000000000005
2006-06-20,BAJAUTOFIN,EQ,383.35,395.0,445.0,370.1,390.0,399.0,415.85,28099,1168502220000.0,,17830.0,0.6345000000000001
2006-06-21,BAJAUTOFIN,EQ,399.0,397.0,410.0,389.0,398.0,396.3,399.67,3477,138964275000.0,,1413.0,0.40640000000000004
2006-06-22,BAJAUTOFIN,EQ,396.3,400.0,408.0,376.0,390.0,391.85,395.63,1523,60254735000.0,,984.0,0.6461
2006-06-23,BAJAUTOFIN,EQ,391.85,374.65,382.5,367.5,371.0,371.45,373.54,1855,69292220000.0,,1099.0,0.5925
2006-06-25,BAJAUTOFIN,EQ,371.45,400.0,400.0,385.0,390.5,393.65,396.2,152,6022200000.0,,66.0,0.43420000000000003
2006-06-26,BAJAUTOFIN,EQ,393.65,416.0,416.0,367.0,367.0,371.55,377.8,1155,43635490000.0,,629.0,0.5446
2006-06-27,BAJAUTOFIN,EQ,371.55,359.1,372.5,335.1,354.9,352.15,347.79,3740,130073710000.00002,,2510.0,0.6711
2006-06-28,BAJAUTOFIN,EQ,352.15,340.1,366.0,332.0,360.0,354.9,353.1,963,34003465000.000004,,679.0,0.7051000000000001
2006-06-29,BAJAUTOFIN,EQ,354.9,366.0,404.0,366.0,395.95,394.55,396.75,33385,1324537650000.0,,26177.0,0.7841
2006-06-30,BAJAUTOFIN,EQ,394.55,414.7,420.0,399.5,415.0,412.2,406.74,59460,2418482755000.0,,54729.0,0.9204000000000001
2006-07-03,BAJAUTOFIN,EQ,412.2,415.0,415.0,400.0,405.0,400.5,404.42,1726,69802675000.0,,1192.0,0.6906
2006-07-04,BAJAUTOFIN,EQ,400.5,414.0,415.0,400.0,400.0,400.0,401.85,927,37251185000.0,,710.0,0.7659
2006-07-05,BAJAUTOFIN,EQ,400.0,400.0,419.0,400.0,415.25,413.9,409.65,1860,76195740000.0,,1774.0,0.9538
2006-07-06,BAJAUTOFIN,EQ,413.9,409.0,410.0,403.2,404.0,404.05,407.9,153,6240885000.0,,136.0,0.8889
2006-07-07,BAJAUTOFIN,EQ,404.05,405.0,405.0,381.2,390.0,396.05,399.05,1494,59617594999.99999,,1038.0,0.6948000000000001
2006-07-10,BAJAUTOFIN,EQ,396.05,400.0,400.0,381.6,384.95,381.9,389.48,712,27730820000.0,,637.0,0.8947
2006-07-11,BAJAUTOFIN,EQ,381.9,383.2,385.0,370.0,375.0,374.7,378.05,4353,164566215000.0,,3527.0,0.8102
2006-07-12,BAJAUTOFIN,EQ,374.7,375.0,384.0,362.0,367.0,367.55,372.53,2187,81471985000.0,,1687.0,0.7714
2006-07-13,BAJAUTOFIN,EQ,367.55,380.0,389.0,371.5,379.8,377.0,378.51,3103,117450339999.99998,,2241.0,0.7222
2006-07-14,BAJAUTOFIN,EQ,377.0,387.9,391.0,375.0,390.0,382.4,382.6,5136,196503960000.0,,2772.0,0.5397
2006-07-17,BAJAUTOFIN,EQ,382.4,359.0,375.0,356.1,371.0,365.75,368.95,53760,1983468635000.0002,,48694.0,0.9058
2006-07-18,BAJAUTOFIN,EQ,365.75,384.0,384.0,365.3,380.0,374.5,371.62,32047,1190940605000.0,,30616.0,0.9553
2006-07-19,BAJAUTOFIN,EQ,374.5,377.0,377.0,360.1,360.1,363.1,368.97,1239,45714960000.0,,860.0,0.6940999999999999
2006-07-20,BAJAUTOFIN,EQ,363.1,361.0,372.5,360.0,362.0,364.85,362.55,633,22949165000.0,,469.0,0.7409
2006-07-21,BAJAUTOFIN,EQ,364.85,367.0,367.0,344.5,350.5,349.95,349.28,1717,59972165000.0,,1459.0,0.8497
2006-07-24,BAJAUTOFIN,EQ,349.95,342.1,349.0,342.1,348.3,348.3,344.04,237,8153675000.0,,197.0,0.8312
2006-07-25,BAJAUTOFIN,EQ,348.3,363.7,383.95,362.95,375.0,372.6,367.73,4275,157204455000.0,,3774.0,0.8828
2006-07-26,BAJAUTOFIN,EQ,372.6,373.0,376.0,362.05,370.0,369.25,370.52,1750,64841100000.0,,1590.0,0.9086
2006-07-27,BAJAUTOFIN,EQ,369.25,370.0,380.0,370.0,380.0,376.8,376.52,4052,152566375000.0,,3990.0,0.9847
2006-07-28,BAJAUTOFIN,EQ,376.8,353.1,395.0,353.1,382.2,391.9,382.3,6144,234883925000.0,,5915.0,0.9627
2006-07-31,BAJAUTOFIN,EQ,391.9,390.0,410.0,390.0,400.5,401.8,402.23,6641,267117635000.0,,6284.0,0.9462
2006-08-01,BAJAUTOFIN,EQ,401.8,402.0,402.0,390.0,398.0,396.1,396.41,781,30959859999.999996,,354.0,0.4533
2006-08-02,BAJAUTOFIN,EQ,396.1,398.95,400.0,389.0,389.0,391.15,393.19,1332,52372575000.0,,977.0,0.7334999999999999
2006-08-03,BAJAUTOFIN,EQ,391.15,391.25,391.25,382.15,382.15,382.2,387.42,1017,39400140000.0,,934.0,0.9184000000000001
2006-08-04,BAJAUTOFIN,EQ,382.2,386.0,390.0,382.5,390.0,385.5,385.02,534,20560065000.0,,494.0,0.9251
2006-08-07,BAJAUTOFIN,EQ,385.5,389.55,390.0,381.0,381.0,382.75,386.99,1155,44696975000.0,,872.0,0.755
2006-08-08,BAJAUTOFIN,EQ,382.75,387.0,387.0,370.0,381.5,379.3,380.28,1726,65636544999.99999,,704.0,0.4079
2006-08-09,BAJAUTOFIN,EQ,379.3,384.5,384.5,379.5,382.0,381.35,380.93,419,15960979999.999998,,350.0,0.8353
2006-08-10,BAJAUTOFIN,EQ,381.35,388.9,388.9,379.0,380.0,379.85,381.59,1425,54376035000.0,,1183.0,0.8301999999999999
2006-08-11,BAJAUTOFIN,EQ,379.85,389.8,389.8,380.0,386.55,385.95,384.46,1647,63319744999.99999,,1471.0,0.8931
2006-08-14,BAJAUTOFIN,EQ,385.95,380.4,390.0,380.4,386.0,387.25,385.91,374,14432915000.0,,307.0,0.8209000000000001
2006-08-16,BAJAUTOFIN,EQ,387.25,419.0,419.0,382.0,391.3,391.4,394.66,1677,66185019999.99999,,1422.0,0.8479000000000001
2006-08-17,BAJAUTOFIN,EQ,391.4,399.0,399.0,384.0,385.0,386.45,386.37,177,6838705000.0,,94.0,0.5311
2006-08-18,BAJAUTOFIN,EQ,386.45,387.0,387.6,375.5,375.5,375.5,382.9,501,19183135000.0,,479.0,0.9561000000000001
2006-08-21,BAJAUTOFIN,EQ,375.5,375.5,386.95,375.5,380.05,383.95,382.22,662,25303085000.0,,400.0,0.6042000000000001
2006-08-22,BAJAUTOFIN,EQ,383.95,382.0,384.4,375.0,375.0,378.15,379.5,662,25123020000.0,,517.0,0.7809999999999999
2006-08-23,BAJAUTOFIN,EQ,378.15,376.25,399.0,376.25,395.05,395.0,388.32,3079,119564905000.0,,2845.0,0.924
2006-08-24,BAJAUTOFIN,EQ,395.0,391.0,395.0,390.25,390.25,393.4,392.12,576,22586025000.0,,505.0,0.8767
2006-08-25,BAJAUTOFIN,EQ,393.4,393.25,393.5,393.0,393.0,393.4,393.28,255,10028750000.0,,255.0,1.0
2006-08-28,BAJAUTOFIN,EQ,393.4,390.1,395.0,390.0,390.1,393.8,392.51,998,39172980000.0,,794.0,0.7956000000000001
2006-08-29,BAJAUTOFIN,EQ,393.8,390.1,394.35,390.0,390.1,390.0,390.06,2506,97749480000.0,,2450.0,0.9777
2006-08-30,BAJAUTOFIN,EQ,390.0,390.2,393.0,390.0,390.1,390.0,390.25,17839,696164000000.0,,17747.0,0.9948
2006-08-31,BAJAUTOFIN,EQ,390.0,390.0,393.5,390.0,390.1,390.45,390.51,1434,55998560000.0,,1434.0,1.0
2006-09-01,BAJAUTOFIN,EQ,390.45,390.1,393.0,390.1,392.0,391.95,391.06,580,22681275000.0,,510.0,0.8793000000000001
2006-09-04,BAJAUTOFIN,EQ,391.95,390.0,391.1,390.0,390.0,390.15,390.6,500,19530140000.0,,500.0,1.0
2006-09-05,BAJAUTOFIN,EQ,390.15,390.1,390.3,390.0,390.1,390.1,390.02,7477,291614275000.0,,7477.0,1.0
2006-09-06,BAJAUTOFIN,EQ,390.1,391.0,391.0,390.0,390.0,390.05,390.16,921,35933335000.0,,862.0,0.9359000000000001
2006-09-07,BAJAUTOFIN,EQ,390.05,390.1,392.4,390.1,391.05,391.25,390.62,1390,54295780000.00001,,711.0,0.5115
2006-09-08,BAJAUTOFIN,EQ,391.25,390.15,391.95,390.0,390.1,390.1,390.36,1903,74284690000.0,,1663.0,0.8739
2006-09-11,BAJAUTOFIN,EQ,390.1,391.2,404.0,390.1,391.25,394.9,396.73,1067,42331405000.0,,828.0,0.7759999999999999
2006-09-12,BAJAUTOFIN,EQ,394.9,398.0,398.0,390.0,390.1,390.1,390.5,1202,46937860000.0,,1114.0,0.9268000000000001
2006-09-13,BAJAUTOFIN,EQ,390.1,390.1,395.0,390.1,395.0,392.45,390.84,382,14930250000.0,,350.0,0.9162
2006-09-14,BAJAUTOFIN,EQ,392.45,393.9,395.0,391.25,392.2,393.6,393.21,1886,74158590000.0,,1571.0,0.833
2006-09-15,BAJAUTOFIN,EQ,393.6,390.1,392.1,390.1,391.0,391.3,391.28,857,33532440000.000004,,683.0,0.797
2006-09-18,BAJAUTOFIN,EQ,391.3,400.0,400.0,391.2,392.6,392.6,393.51,1050,41318300000.0,,970.0,0.9238
2006-09-19,BAJAUTOFIN,EQ,392.6,392.6,392.6,388.0,388.0,389.95,390.09,11660,454841440000.00006,,11560.0,0.9914000000000001
2006-09-20,BAJAUTOFIN,EQ,389.95,390.0,392.8,390.0,392.0,390.0,390.02,11861,462601950000.0,,11861.0,1.0
2006-09-21,BAJAUTOFIN,EQ,390.0,392.0,392.0,390.0,390.0,390.0,390.4,1060,41382275000.0,,1030.0,0.9717
2006-09-22,BAJAUTOFIN,EQ,390.0,391.0,392.95,390.0,392.95,392.95,390.08,2090,81527575000.0,,2090.0,1.0
2006-09-25,BAJAUTOFIN,EQ,392.95,390.0,395.0,390.0,390.0,390.2,390.47,2588,101054425000.0,,2360.0,0.9119
2006-09-26,BAJAUTOFIN,EQ,390.2,408.0,408.0,390.0,390.0,390.05,393.42,1323,52049455000.0,,875.0,0.6614
2006-09-27,BAJAUTOFIN,EQ,390.05,390.3,396.0,387.05,390.0,390.0,390.05,16656,649659370000.0,,16214.0,0.9734999999999999
2006-09-28,BAJAUTOFIN,EQ,390.0,390.0,394.0,390.0,390.0,390.0,390.15,1205,47012525000.0,,1205.0,1.0
2006-09-29,BAJAUTOFIN,EQ,390.0,390.0,395.0,390.0,390.0,390.0,390.23,8259,322292730000.0,,7690.0,0.9311
2006-10-03,BAJAUTOFIN,EQ,390.0,390.55,395.0,390.05,390.05,390.05,392.5,595,23353935000.0,,317.0,0.5328
2006-10-04,BAJAUTOFIN,EQ,390.05,398.0,398.0,390.0,390.0,390.0,392.62,403,15822565000.0,,245.0,0.6079
2006-10-05,BAJAUTOFIN,EQ,390.0,390.05,400.0,390.05,400.0,399.5,396.43,3989,158134260000.0,,3504.0,0.8784000000000001
2006-10-06,BAJAUTOFIN,EQ,399.5,400.0,400.0,395.0,395.0,396.15,396.27,408,16167985000.0,,386.0,0.9461
2006-10-09,BAJAUTOFIN,EQ,396.15,390.0,404.95,390.0,395.0,392.8,396.42,813,32229320000.0,,346.0,0.42560000000000003
2006-10-10,BAJAUTOFIN,EQ,392.8,392.1,396.95,390.1,390.1,391.1,392.04,673,26384520000.0,,568.0,0.8440000000000001
2006-10-11,BAJAUTOFIN,EQ,391.1,391.0,394.95,390.0,390.0,390.0,390.16,1593,62152475000.0,,1415.0,0.8883
2006-10-12,BAJAUTOFIN,EQ,390.0,390.25,391.75,390.0,390.0,390.2,390.25,355,13853750000.0,,305.0,0.8592000000000001
2006-10-13,BAJAUTOFIN,EQ,390.2,395.9,395.95,390.0,394.0,390.15,391.59,968,37905675000.0,,718.0,0.7417
2006-10-16,BAJAUTOFIN,EQ,390.15,390.3,399.0,390.0,390.0,390.0,390.26,852,33250475000.0,,645.0,0.757
2006-10-17,BAJAUTOFIN,EQ,390.0,399.0,399.0,390.0,390.3,390.1,391.0,1580,61778325000.0,,1235.0,0.7816
2006-10-18,BAJAUTOFIN,EQ,390.1,393.0,396.9,390.0,396.65,394.75,390.5,6592,257418700000.0,,6262.0,0.9499
2006-10-19,BAJAUTOFIN,EQ,394.75,399.0,399.0,390.0,390.0,390.0,391.47,643,25171320000.0,,620.0,0.9642000000000001
2006-10-20,BAJAUTOFIN,EQ,390.0,390.05,399.9,390.05,395.4,395.55,395.01,202403,7995109255000.0,,201958.0,0.9978
2006-10-21,BAJAUTOFIN,EQ,395.55,400.0,400.0,392.0,397.0,396.3,396.63,538,21338780000.0,,443.0,0.8234
2006-10-23,BAJAUTOFIN,EQ,396.3,397.95,397.95,393.0,393.5,393.0,393.01,1563,61428175000.0,,1460.0,0.9340999999999999
2006-10-26,BAJAUTOFIN,EQ,393.0,393.0,394.75,393.0,393.0,393.0,393.11,540,21228000000.0,,540.0,1.0
2006-10-27,BAJAUTOFIN,EQ,393.0,391.0,394.85,390.0,390.0,390.0,390.21,2899,113122964999.99998,,2226.0,0.7679
2006-10-30,BAJAUTOFIN,EQ,390.0,390.1,394.9,390.0,390.0,390.0,390.34,932,36379885000.0,,728.0,0.7811
2006-10-31,BAJAUTOFIN,EQ,390.0,393.85,465.0,390.0,429.0,431.1,431.98,34391,1485625245000.0,,11086.0,0.3224
2006-11-01,BAJAUTOFIN,EQ,431.1,443.0,443.0,430.0,431.55,432.0,435.5,8139,354456720000.0,,3727.0,0.4579
2006-11-02,BAJAUTOFIN,EQ,432.0,438.9,460.0,436.05,457.0,454.25,449.38,18321,823301755000.0,,12263.0,0.6693000000000001
2006-11-03,BAJAUTOFIN,EQ,454.25,470.0,490.0,460.05,484.0,484.0,483.15,50642,2446775895000.0,,37611.0,0.7427
2006-11-06,BAJAUTOFIN,EQ,484.0,488.0,488.0,471.85,474.9,474.9,481.26,7458,358923020000.0,,4766.0,0.639
2006-11-07,BAJAUTOFIN,EQ,474.9,479.0,480.0,426.9,430.0,430.55,446.58,17056,761685900000.0,,10721.0,0.6286
2006-11-08,BAJAUTOFIN,EQ,430.55,431.0,450.0,422.0,429.05,430.4,435.34,8091,352235420000.0,,4889.0,0.6043000000000001
2006-11-09,BAJAUTOFIN,EQ,430.4,440.9,440.9,415.0,418.0,419.45,423.29,8891,376350195000.0,,5192.0,0.584
2006-11-10,BAJAUTOFIN,EQ,419.45,419.0,428.9,411.05,423.0,422.75,422.39,6949,293516525000.0,,5619.0,0.8086
2006-11-13,BAJAUTOFIN,EQ,422.75,393.7,410.0,381.4,387.15,387.9,389.36,22847,889571575000.0,,,
2006-11-14,BAJAUTOFIN,EQ,387.9,385.1,389.95,371.0,371.0,374.7,378.17,19644,742883870000.0,,,
2006-11-15,BAJAUTOFIN,EQ,374.7,370.25,372.0,349.0,362.0,364.0,363.12,14503,526630275000.0,,,
2006-11-16,BAJAUTOFIN,EQ,364.0,358.0,371.9,358.0,370.85,369.35,366.69,18352,672949085000.0,,,
2006-11-17,BAJAUTOFIN,EQ,369.35,360.1,379.0,349.0,369.0,369.0,372.52,13971,520445820000.0,,,
2006-11-20,BAJAUTOFIN,EQ,369.0,366.0,373.05,360.0,364.0,367.9,367.12,4441,163036895000.0,,34335.0,0.36619999999999997
2006-11-21,BAJAUTOFIN,EQ,367.9,364.0,370.0,352.15,352.15,354.6,359.26,2018,72498770000.0,,1025.0,0.5079
2006-11-22,BAJAUTOFIN,EQ,354.6,352.2,354.0,345.15,351.0,350.9,350.48,2717,95226090000.0,,2269.0,0.8351000000000001
2006-11-23,BAJAUTOFIN,EQ,350.9,353.0,387.0,350.1,372.2,373.8,372.9,13197,492112095000.0,,6115.0,0.46340000000000003
2006-11-24,BAJAUTOFIN,EQ,373.8,387.0,387.0,360.0,360.15,363.5,366.72,2531,92816340000.0,,1503.0,0.5938
2006-11-27,BAJAUTOFIN,EQ,363.5,376.0,376.0,360.0,365.0,363.9,361.59,1644,59445250000.0,,1461.0,0.8887
2006-11-28,BAJAUTOFIN,EQ,363.9,369.95,369.95,351.15,363.0,360.9,359.92,3525,126871130000.0,,3303.0,0.937
2006-11-29,BAJAUTOFIN,EQ,360.9,361.25,361.25,355.0,355.0,359.55,358.96,2534,90959840000.0,,2383.0,0.9404000000000001
2006-11-30,BAJAUTOFIN,EQ,359.55,358.0,358.0,354.0,354.0,354.1,354.33,1376,48755655000.0,,1376.0,1.0
2006-12-01,BAJAUTOFIN,EQ,354.1,345.0,355.0,345.0,347.5,346.35,348.66,1666,58087280000.00001,,883.0,0.53
2006-12-04,BAJAUTOFIN,EQ,346.35,344.0,353.95,344.0,351.5,350.45,350.04,2591,90696370000.0,,2195.0,0.8472
2006-12-05,BAJAUTOFIN,EQ,350.45,351.0,351.0,347.05,350.0,348.85,348.66,1116,38910995000.0,,839.0,0.7518000000000001
2006-12-06,BAJAUTOFIN,EQ,348.85,343.1,355.0,343.1,348.0,350.45,349.52,1080,37748580000.0,,964.0,0.8926000000000001
2006-12-07,BAJAUTOFIN,EQ,350.45,343.0,352.0,343.0,346.95,345.95,345.97,6094,210831245000.00003,,4333.0,0.711
2006-12-08,BAJAUTOFIN,EQ,345.95,347.85,347.85,340.05,345.5,343.85,343.14,849,29132209999.999996,,708.0,0.8339
2006-12-11,BAJAUTOFIN,EQ,343.85,344.0,347.0,340.0,347.0,345.6,344.92,3757,129587460000.00002,,3289.0,0.8754000000000001
2006-12-12,BAJAUTOFIN,EQ,345.6,345.0,349.9,345.0,346.1,346.1,345.95,3486,120598410000.00002,,3296.0,0.9455
2006-12-13,BAJAUTOFIN,EQ,346.1,345.0,346.0,345.0,346.0,345.85,345.43,5192,179348150000.0,,5097.0,0.9817
2006-12-14,BAJAUTOFIN,EQ,345.85,345.05,353.55,345.05,350.0,350.15,348.02,4621,160817855000.0,,4473.0,0.968
2006-12-15,BAJAUTOFIN,EQ,350.15,342.1,349.8,342.1,349.0,347.1,348.2,4233,147391450000.0,,4056.0,0.9581999999999999
2006-12-18,BAJAUTOFIN,EQ,347.1,351.0,352.5,347.0,350.0,350.1,349.95,1960,68590160000.0,,1473.0,0.7515000000000001
2006-12-19,BAJAUTOFIN,EQ,350.1,388.15,390.0,350.0,350.0,350.4,362.83,3527,127971675000.0,,2125.0,0.6025
2006-12-20,BAJAUTOFIN,EQ,350.4,357.0,357.0,350.0,356.95,355.05,352.82,2565,90497605000.0,,2489.0,0.9704
2006-12-21,BAJAUTOFIN,EQ,355.05,352.0,368.95,350.0,361.5,363.95,357.44,16410,586560210000.0,,16154.0,0.9844
2006-12-22,BAJAUTOFIN,EQ,363.95,366.0,369.0,365.0,369.0,367.5,367.2,26684,979837650000.0,,26278.0,0.9848
2006-12-26,BAJAUTOFIN,EQ,367.5,368.65,368.65,355.0,367.65,362.1,360.3,17917,645555610000.0,,16304.0,0.91
2006-12-27,BAJAUTOFIN,EQ,362.1,351.0,366.0,351.0,360.0,360.25,364.29,16802,612074675000.0,,16062.0,0.956
2006-12-28,BAJAUTOFIN,EQ,360.25,362.1,366.0,360.55,366.0,364.4,364.17,27161,989115044999.9999,,23883.0,0.8793000000000001
2006-12-29,BAJAUTOFIN,EQ,364.4,365.1,369.7,360.0,365.0,366.15,366.46,20976,768680800000.0,,18973.0,0.9045000000000001
2007-01-02,BAJAUTOFIN,EQ,366.15,369.0,370.0,360.0,360.0,360.8,365.57,2150,78598395000.0,,1699.0,0.7902
2007-01-03,BAJAUTOFIN,EQ,360.8,370.0,372.0,364.0,370.0,370.05,369.13,46186,1704857030000.0,,39368.0,0.8523999999999999
2007-01-04,BAJAUTOFIN,EQ,370.05,370.5,371.9,370.0,371.2,370.35,370.32,20167,746823355000.0,,17535.0,0.8695
2007-01-05,BAJAUTOFIN,EQ,370.35,370.0,382.9,370.0,382.0,381.65,377.81,42148,1592374945000.0,,35998.0,0.8541
2007-01-08,BAJAUTOFIN,EQ,381.65,376.5,382.0,375.0,380.0,378.45,378.56,69189,2619187750000.0,,61221.0,0.8848
2007-01-09,BAJAUTOFIN,EQ,378.45,373.65,380.5,373.5,378.05,379.85,378.56,30246,1144983055000.0,,24614.0,0.8138
2007-01-10,BAJAUTOFIN,EQ,379.85,376.0,380.0,374.0,380.0,376.6,375.08,58898,2209137000000.0,,51623.0,0.8765000000000001
2007-01-11,BAJAUTOFIN,EQ,376.6,361.0,375.9,361.0,375.0,375.0,373.57,19512,728902530000.0,,18697.0,0.9581999999999999
2007-01-12,BAJAUTOFIN,EQ,375.0,384.8,384.8,366.25,369.2,368.4,373.78,8372,312927065000.0,,7548.0,0.9016
2007-01-15,BAJAUTOFIN,EQ,368.4,370.0,379.0,366.05,371.0,375.2,374.79,26743,1002303335000.0,,22043.0,0.8243
2007-01-16,BAJAUTOFIN,EQ,375.2,414.0,414.0,385.0,389.0,392.4,403.9,36245,1463950835000.0,,17016.0,0.46950000000000003
2007-01-17,BAJAUTOFIN,EQ,392.4,398.9,399.95,383.05,384.0,384.65,386.49,7556,292034685000.0,,4346.0,0.5752
2007-01-18,BAJAUTOFIN,EQ,384.65,390.0,402.95,380.0,393.0,394.75,393.3,10116,397859190000.0,,6649.0,0.6573000000000001
2007-01-19,BAJAUTOFIN,EQ,394.75,390.0,397.0,375.55,389.9,385.4,383.97,3508,134696505000.0,,2593.0,0.7392000000000001
2007-01-22,BAJAUTOFIN,EQ,385.4,392.0,395.0,385.0,388.8,390.5,390.57,4422,172709190000.0,,3425.0,0.7745000000000001
2007-01-23,BAJAUTOFIN,EQ,390.5,380.5,393.95,380.0,389.0,392.75,391.24,1728,67607044999.99999,,1362.0,0.7881999999999999
2007-01-24,BAJAUTOFIN,EQ,392.75,385.0,390.3,385.0,390.0,388.55,389.42,672,26168945000.0,,647.0,0.9628
2007-01-25,BAJAUTOFIN,EQ,388.55,371.5,388.0,371.5,377.4,377.6,378.0,3361,127047045000.0,,2690.0,0.8004000000000001
2007-01-29,BAJAUTOFIN,EQ,377.6,365.2,395.0,365.2,378.8,382.0,387.62,3704,143575525000.0,,2371.0,0.6401000000000001
2007-01-31,BAJAUTOFIN,EQ,382.0,385.0,385.0,368.2,369.0,371.75,372.45,3261,121456860000.00002,,2907.0,0.8914
2007-02-01,BAJAUTOFIN,EQ,371.75,370.0,373.9,365.0,365.0,370.6,370.35,4326,160212655000.0,,2889.0,0.6678000000000001
2007-02-02,BAJAUTOFIN,EQ,370.6,361.2,377.0,361.2,366.4,371.35,370.89,12287,455717465000.00006,,8892.0,0.7237
2007-02-05,BAJAUTOFIN,EQ,371.35,371.35,372.9,356.25,368.1,369.1,370.14,54236,2007506620000.0,,51312.0,0.9461
2007-02-06,BAJAUTOFIN,EQ,369.1,360.2,371.0,360.2,369.9,369.9,367.44,977,35898920000.0,,835.0,0.8547
2007-02-07,BAJAUTOFIN,EQ,369.9,370.0,382.9,361.1,362.25,367.85,365.94,20914,765322700000.0,,16832.0,0.8048000000000001
2007-02-08,BAJAUTOFIN,EQ,367.85,369.1,379.0,361.3,372.0,366.65,366.68,6942,254548375000.0,,6655.0,0.9587000000000001
2007-02-09,BAJAUTOFIN,EQ,366.65,380.0,440.0,380.0,427.0,432.5,421.92,172146,7263125325000.0,,55781.0,0.324
2007-02-12,BAJAUTOFIN,EQ,432.5,433.8,448.0,404.35,431.05,431.75,426.8,72570,3097256470000.0,,25529.0,0.3518
2007-02-13,BAJAUTOFIN,EQ,431.75,429.8,450.0,415.05,437.0,433.1,435.93,37113,1617852040000.0,,15736.0,0.424
2007-02-14,BAJAUTOFIN,EQ,433.1,431.85,431.85,412.7,425.0,417.95,420.37,15876,667375405000.0,,10369.0,0.6531
2007-02-15,BAJAUTOFIN,EQ,417.95,424.0,430.0,418.1,425.15,425.2,425.53,17518,745435990000.0,,13644.0,0.7789
2007-02-19,BAJAUTOFIN,EQ,425.2,422.0,428.0,412.0,420.25,424.5,421.92,34703,1464197420000.0,,32103.0,0.9251
2007-02-20,BAJAUTOFIN,EQ,424.5,415.1,427.9,415.1,422.3,424.15,423.16,13817,584680740000.0,,9724.0,0.7038
2007-02-21,BAJAUTOFIN,EQ,424.15,429.0,429.8,418.05,427.0,425.15,424.99,30321,1288602040000.0,,22435.0,0.7399
2007-02-22,BAJAUTOFIN,EQ,425.15,426.4,427.0,412.05,425.0,421.95,423.28,3951,167236755000.0,,3069.0,0.7768
2007-02-23,BAJAUTOFIN,EQ,421.95,423.0,439.0,417.05,420.0,420.35,426.48,15234,649697100000.0,,9673.0,0.635
2007-02-26,BAJAUTOFIN,EQ,420.35,439.0,439.0,420.0,428.9,426.65,425.81,3618,154058050000.0,,2144.0,0.5926
2007-02-27,BAJAUTOFIN,EQ,426.65,416.35,427.95,416.35,427.95,426.05,424.56,3510,149019765000.0,,2810.0,0.8006000000000001
2007-02-28,BAJAUTOFIN,EQ,426.05,400.0,420.0,392.1,401.0,403.25,406.52,5545,225414495000.00003,,3174.0,0.5724
2007-03-01,BAJAUTOFIN,EQ,403.25,400.0,409.95,385.0,409.95,396.3,393.93,5934,233755210000.0,,4311.0,0.7265
2007-03-02,BAJAUTOFIN,EQ,396.3,405.05,415.7,386.6,410.05,414.65,409.87,4022,164851185000.0,,2982.0,0.7414000000000001
2007-03-05,BAJAUTOFIN,EQ,414.65,390.0,400.0,375.1,395.0,395.65,393.05,19390,762123510000.0,,14140.0,0.7292000000000001
2007-03-06,BAJAUTOFIN,EQ,395.65,385.0,405.0,385.0,402.0,401.7,399.4,10051,401438090000.0,,7995.0,0.7954000000000001
2007-03-07,BAJAUTOFIN,EQ,401.7,401.0,402.0,362.55,384.0,380.05,383.47,3544,135903225000.0,,2572.0,0.7256999999999999
2007-03-08,BAJAUTOFIN,EQ,380.05,375.05,400.0,375.05,400.0,397.55,393.14,2622,103080920000.0,,1891.0,0.7212000000000001
2007-03-09,BAJAUTOFIN,EQ,397.55,399.0,409.95,382.3,405.0,403.0,401.42,9167,367985150000.0,,6741.0,0.7354
2007-03-12,BAJAUTOFIN,EQ,403.0,405.0,409.0,380.1,406.85,405.15,405.16,6162,249657785000.0,,5368.0,0.8711
2007-03-13,BAJAUTOFIN,EQ,405.15,409.8,409.8,398.0,407.0,406.75,405.35,2551,103406040000.0,,2417.0,0.9475
2007-03-14,BAJAUTOFIN,EQ,406.75,412.0,412.0,397.5,410.0,408.85,406.64,4645,188885200000.0,,4232.0,0.9111
2007-03-15,BAJAUTOFIN,EQ,408.85,402.7,405.0,392.2,392.2,397.8,400.96,2331,93464365000.0,,1871.0,0.8027
2007-03-16,BAJAUTOFIN,EQ,397.8,394.0,411.0,394.0,411.0,407.15,405.1,3203,129753520000.0,,2851.0,0.8901000000000001
2007-03-19,BAJAUTOFIN,EQ,407.15,395.0,413.0,395.0,408.0,408.75,408.95,1640,67068225000.0,,1315.0,0.8018000000000001
2007-03-20,BAJAUTOFIN,EQ,408.75,403.0,434.95,402.1,425.0,425.0,411.93,8982,369998335000.0,,8185.0,0.9113
2007-03-21,BAJAUTOFIN,EQ,425.0,425.0,432.0,409.85,427.0,425.35,423.99,4777,202541770000.0,,3760.0,0.7870999999999999
2007-03-22,BAJAUTOFIN,EQ,425.35,417.0,421.0,412.0,414.1,416.7,418.53,1303,54533865000.0,,1032.0,0.792
2007-03-23,BAJAUTOFIN,EQ,416.7,415.25,420.0,410.0,410.0,416.55,415.39,2646,109913050000.0,,2520.0,0.9523999999999999
2007-03-26,BAJAUTOFIN,EQ,416.55,415.0,421.0,407.05,407.05,414.5,415.59,4117,171097730000.0,,3578.0,0.8691
2007-03-28,BAJAUTOFIN,EQ,414.5,413.0,424.1,412.0,424.0,420.55,416.57,20123,838267435000.0,,17489.0,0.8691
2007-03-29,BAJAUTOFIN,EQ,420.55,415.0,428.0,413.0,424.95,421.75,422.79,6040,255364729999.99997,,4650.0,0.7698999999999999
2007-03-30,BAJAUTOFIN,EQ,421.75,420.0,430.0,420.0,425.05,425.05,424.61,5210,221221635000.0,,4768.0,0.9152
2007-04-02,BAJAUTOFIN,EQ,425.05,405.0,425.4,405.0,425.4,421.8,420.53,21633,909742269999.9999,,18405.0,0.8508
2007-04-03,BAJAUTOFIN,EQ,421.8,420.0,425.0,418.0,425.0,423.9,422.49,3689,155855675000.0,,3108.0,0.8425
2007-04-04,BAJAUTOFIN,EQ,423.9,420.25,420.25,408.0,408.0,412.55,419.77,1028,43152365000.0,,917.0,0.892
2007-04-05,BAJAUTOFIN,EQ,412.55,402.0,411.0,402.0,407.0,407.65,408.49,678,27695475000.0,,500.0,0.7375
2007-04-09,BAJAUTOFIN,EQ,407.65,420.0,420.0,405.0,410.0,412.0,410.98,1294,53181080000.00001,,837.0,0.6468
2007-04-10,BAJAUTOFIN,EQ,412.0,409.05,419.0,409.05,413.0,415.6,411.03,2073,85205550000.0,,1700.0,0.8201
2007-04-11,BAJAUTOFIN,EQ,415.6,413.0,419.95,405.0,419.95,414.85,411.53,13082,538368895000.0,,8936.0,0.6831
2007-04-12,BAJAUTOFIN,EQ,414.85,415.65,430.95,415.65,428.8,427.5,423.73,14248,603723625000.0,,8962.0,0.629
2007-04-13,BAJAUTOFIN,EQ,427.5,424.55,427.0,415.2,427.0,419.75,423.27,5035,213117835000.0,,4461.0,0.886
2007-04-16,BAJAUTOFIN,EQ,419.75,425.05,427.0,425.0,425.1,425.05,425.55,3035,129155220000.0,,2879.0,0.9486
2007-04-17,BAJAUTOFIN,EQ,425.05,425.0,430.0,425.0,425.0,425.0,426.61,3684,157162455000.0,,2959.0,0.8031999999999999
2007-04-18,BAJAUTOFIN,EQ,425.0,433.0,440.0,425.0,425.0,425.15,425.75,3607,153569740000.0,,3268.0,0.9059999999999999
2007-04-19,BAJAUTOFIN,EQ,425.15,424.0,426.0,422.3,425.0,425.0,424.33,523,22192560000.0,,403.0,0.7706000000000001
2007-04-20,BAJAUTOFIN,EQ,425.0,425.0,429.5,425.0,425.25,425.85,425.46,537,22847380000.0,,502.0,0.9348000000000001
2007-04-23,BAJAUTOFIN,EQ,425.85,425.05,428.7,425.0,425.0,425.0,425.29,471,20031325000.0,,403.0,0.8556
2007-04-24,BAJAUTOFIN,EQ,425.0,426.35,426.65,425.0,425.1,425.1,425.35,533,22671115000.0,,447.0,0.8386
2007-04-25,BAJAUTOFIN,EQ,425.1,425.1,425.5,425.0,425.0,425.05,425.04,552,23462325000.0,,523.0,0.9475
2007-04-26,BAJAUTOFIN,EQ,425.05,425.0,428.15,424.0,424.0,424.0,424.88,498,21159080000.0,,479.0,0.9618000000000001
2007-04-27,BAJAUTOFIN,EQ,424.0,425.0,427.0,422.0,422.0,422.0,423.99,616,26117565000.0,,616.0,1.0
2007-04-30,BAJAUTOFIN,EQ,422.0,430.0,430.0,422.0,422.0,422.0,423.34,694,29379750000.0,,679.0,0.9784
2007-05-03,BAJAUTOFIN,EQ,422.0,424.95,449.9,416.0,441.0,436.4,436.22,10611,462875140000.00006,,5667.0,0.5341
2007-05-04,BAJAUTOFIN,EQ,436.4,427.1,450.0,427.1,429.0,429.95,443.3,4118,182549835000.0,,3129.0,0.7598
2007-05-07,BAJAUTOFIN,EQ,429.95,435.0,435.0,423.05,428.0,427.35,425.94,1627,69300505000.0,,989.0,0.6079
2007-05-08,BAJAUTOFIN,EQ,427.35,419.0,437.6,419.0,425.6,425.55,427.56,1004,42926875000.0,,578.0,0.5757
2007-05-09,BAJAUTOFIN,EQ,425.55,420.0,420.0,411.2,411.2,419.9,419.82,6749,283334930000.0,,6040.0,0.8948999999999999
2007-05-10,BAJAUTOFIN,EQ,419.9,425.0,441.0,425.0,433.5,427.4,434.24,5942,258028125000.0,,3450.0,0.5806
2007-05-11,BAJAUTOFIN,EQ,427.4,439.9,460.8,435.0,452.45,450.4,451.23,15351,692676540000.0,,7169.0,0.467
2007-05-14,BAJAUTOFIN,EQ,450.4,474.0,474.9,460.1,460.15,464.95,469.69,15749,739708595000.0,,10109.0,0.6419
2007-05-15,BAJAUTOFIN,EQ,464.95,475.0,516.0,456.1,499.0,502.85,488.18,33116,1616646325000.0,,19591.0,0.5916
2007-05-16,BAJAUTOFIN,EQ,502.85,509.95,509.95,465.4,468.0,470.15,480.31,29395,1411863115000.0,,16275.0,0.5537
2007-05-17,BAJAUTOFIN,EQ,470.15,560.0,560.0,417.0,430.0,434.85,470.68,159341,7499855340000.001,,54690.0,0.3432
2007-05-18,BAJAUTOFIN,EQ,434.85,408.1,440.0,408.1,421.55,426.65,429.17,19904,854212985000.0,,9467.0,0.4756
2007-05-21,BAJAUTOFIN,EQ,426.65,444.0,444.0,409.95,409.95,414.0,418.28,14736,616370580000.0,,10314.0,0.6999
2007-05-22,BAJAUTOFIN,EQ,414.0,413.0,414.0,391.1,395.0,400.75,399.93,48116,1924308475000.0,,39678.0,0.8246
2007-05-23,BAJAUTOFIN,EQ,400.75,385.55,423.95,385.55,412.0,417.75,416.48,33526,1396286870000.0,,13595.0,0.40549999999999997
2007-05-24,BAJAUTOFIN,EQ,417.75,414.0,415.0,393.0,407.0,401.05,403.65,22471,907032525000.0,,15099.0,0.6718999999999999
2007-05-25,BAJAUTOFIN,EQ,401.05,407.0,407.0,371.0,399.0,401.2,390.92,49389,1930734485000.0002,,23893.0,0.48380000000000006
2007-05-28,BAJAUTOFIN,EQ,401.2,375.1,414.95,375.1,396.6,403.4,407.42,12068,491678825000.0,,7811.0,0.6472
2007-05-29,BAJAUTOFIN,EQ,403.4,407.6,412.0,397.0,406.0,401.15,403.84,10649,430053200000.0,,6125.0,0.5752
2007-05-30,BAJAUTOFIN,EQ,401.15,401.0,405.0,380.0,385.0,386.6,395.11,12922,510566059999.99994,,8508.0,0.6584000000000001
2007-05-31,BAJAUTOFIN,EQ,386.6,386.6,401.0,375.0,390.0,390.95,394.13,7755,305650330000.0,,5247.0,0.6766
2007-06-01,BAJAUTOFIN,EQ,390.95,410.0,415.0,392.65,396.35,399.25,399.34,17497,698723300000.0,,13000.0,0.743
2007-06-04,BAJAUTOFIN,EQ,399.25,408.0,408.0,386.0,388.05,391.15,395.54,10118,400210950000.0,,6334.0,0.626
2007-06-05,BAJAUTOFIN,EQ,391.15,376.0,403.8,376.0,402.0,399.95,398.38,10225,407345100000.0,,7639.0,0.7471
2007-06-06,BAJAUTOFIN,EQ,399.95,409.0,410.0,393.2,396.0,397.95,399.05,6173,246336045000.00003,,4882.0,0.7909
2007-06-07,BAJAUTOFIN,EQ,397.95,398.0,401.5,392.0,395.5,400.2,397.33,9474,376427275000.0,,6935.0,0.7320000000000001
2007-06-08,BAJAUTOFIN,EQ,400.2,392.0,399.8,385.6,392.5,393.35,392.7,3015,118397730000.0,,2167.0,0.7187
2007-06-11,BAJAUTOFIN,EQ,393.35,384.05,399.0,384.05,390.3,391.45,397.87,71818,2857437940000.0,,71080.0,0.9897
2007-06-12,BAJAUTOFIN,EQ,391.45,396.0,402.0,372.0,386.0,390.2,388.91,12720,494690165000.00006,,9146.0,0.7190000000000001
2007-06-13,BAJAUTOFIN,EQ,390.2,385.05,395.0,376.2,381.1,382.0,387.28,16460,637459555000.0,,13321.0,0.8093000000000001
2007-06-14,BAJAUTOFIN,EQ,382.0,384.0,394.8,382.5,393.0,390.75,390.14,16530,644895025000.0,,11540.0,0.6981
2007-06-15,BAJAUTOFIN,EQ,390.75,389.95,392.25,384.3,390.5,389.45,389.71,22334,870383825000.0,,20434.0,0.9148999999999999
2007-06-18,BAJAUTOFIN,EQ,389.45,386.0,389.75,375.5,376.0,379.4,383.41,6410,245766950000.0,,5372.0,0.8381000000000001
2007-06-19,BAJAUTOFIN,EQ,379.4,383.5,383.5,377.55,378.25,379.95,379.82,4301,163361505000.0,,3877.0,0.9014
2007-06-20,BAJAUTOFIN,EQ,379.95,380.0,382.0,370.0,375.0,373.8,374.73,29664,1111588620000.0,,23162.0,0.7808
2007-06-21,BAJAUTOFIN,EQ,373.8,375.0,375.0,370.0,375.0,373.9,373.82,14391,537971090000.00006,,12759.0,0.8865999999999999
2007-06-22,BAJAUTOFIN,EQ,373.9,371.5,372.9,364.0,369.0,368.7,367.55,22629,831732100000.0,,19528.0,0.863
2007-06-25,BAJAUTOFIN,EQ,368.7,368.0,376.0,363.15,366.5,367.1,368.5,7318,269664829999.99997,,5641.0,0.7708
2007-06-26,BAJAUTOFIN,EQ,367.1,370.0,370.0,355.05,358.0,359.95,360.72,21485,775013205000.0,,17164.0,0.7989
2007-06-27,BAJAUTOFIN,EQ,359.95,365.0,390.0,361.0,370.1,373.9,375.01,58598,2197463000000.0,,46878.0,0.8
2007-06-28,BAJAUTOFIN,EQ,373.9,375.0,390.0,374.0,380.0,379.35,382.66,24951,954773630000.0001,,19293.0,0.7732
2007-06-29,BAJAUTOFIN,EQ,379.35,374.0,384.0,374.0,378.0,378.5,380.15,2480,94278320000.0,,1801.0,0.7262000000000001
2007-07-02,BAJAUTOFIN,EQ,378.5,380.1,382.0,376.0,380.0,379.65,379.54,4092,155306215000.0,,3263.0,0.7974
2007-07-03,BAJAUTOFIN,EQ,379.65,380.0,383.0,374.0,380.0,377.6,377.98,3639,137548655000.0,,2490.0,0.6843000000000001
2007-07-04,BAJAUTOFIN,EQ,377.6,380.0,380.0,369.0,370.0,370.05,372.43,3966,147705020000.0,,3684.0,0.9289000000000001
2007-07-05,BAJAUTOFIN,EQ,370.05,373.3,376.85,361.0,363.75,366.35,367.87,5833,214577554999.99997,,3957.0,0.6784
2007-07-06,BAJAUTOFIN,EQ,366.35,365.0,365.0,360.0,363.8,362.6,363.66,6070,220742260000.0,,5430.0,0.8946
2007-07-09,BAJAUTOFIN,EQ,362.6,370.0,375.0,363.5,365.0,365.2,368.79,6613,243883165000.0,,3700.0,0.5595
2007-07-10,BAJAUTOFIN,EQ,365.2,369.9,373.9,365.0,365.0,366.65,367.67,11700,430173940000.00006,,6915.0,0.5910000000000001
2007-07-11,BAJAUTOFIN,EQ,366.65,355.0,383.0,355.0,373.1,375.55,375.38,17094,641670135000.0,,11242.0,0.6577
2007-07-12,BAJAUTOFIN,EQ,375.55,379.95,380.0,370.0,371.0,372.3,374.72,13620,510371440000.00006,,6795.0,0.4989
2007-07-13,BAJAUTOFIN,EQ,372.3,383.0,389.9,372.6,372.6,375.2,376.59,21476,808753985000.0,,17976.0,0.8370000000000001
2007-07-16,BAJAUTOFIN,EQ,375.2,370.0,380.0,370.0,375.0,375.3,376.38,8176,307728875000.0,,6870.0,0.8403
2007-07-17,BAJAUTOFIN,EQ,375.3,378.75,384.9,378.0,382.9,381.85,380.52,10663,405751660000.0,,8875.0,0.8323
2007-07-18,BAJAUTOFIN,EQ,381.85,381.95,381.95,374.2,375.0,375.25,375.37,10575,396958945000.0,,9433.0,0.892
2007-07-19,BAJAUTOFIN,EQ,375.25,376.2,389.9,376.15,385.0,387.3,383.8,8364,321007595000.0,,7046.0,0.8423999999999999
2007-07-20,BAJAUTOFIN,EQ,387.3,387.3,390.0,385.0,385.0,385.0,387.28,5560,215328629999.99997,,4306.0,0.7745000000000001
2007-07-23,BAJAUTOFIN,EQ,385.0,382.5,390.0,382.5,389.25,386.55,386.79,2326,89967100000.0,,1511.0,0.6496
2007-07-24,BAJAUTOFIN,EQ,386.55,388.0,389.9,385.0,385.5,385.85,385.4,12264,472648590000.00006,,11594.0,0.9454000000000001
2007-07-25,BAJAUTOFIN,EQ,385.85,390.0,390.0,376.0,380.5,380.55,382.42,959,36674055000.0,,709.0,0.7393000000000001
2007-07-26,BAJAUTOFIN,EQ,380.55,388.9,388.9,380.0,380.0,380.45,381.05,995,37914045000.0,,746.0,0.7497
2007-07-27,BAJAUTOFIN,EQ,380.45,379.0,379.0,371.05,377.0,376.45,373.91,1791,66967705000.00001,,1504.0,0.8398000000000001
2007-07-30,BAJAUTOFIN,EQ,376.45,377.4,377.4,362.05,369.5,366.35,369.17,4977,183734755000.0,,4375.0,0.8790000000000001
2007-07-31,BAJAUTOFIN,EQ,366.35,370.0,378.0,369.55,370.0,370.65,371.54,23008,854836100000.0,,17835.0,0.7752
2007-08-01,BAJAUTOFIN,EQ,370.65,366.0,384.0,365.35,373.0,375.05,370.11,11763,435360409999.99994,,10641.0,0.9046
2007-08-02,BAJAUTOFIN,EQ,375.05,378.0,383.0,376.05,376.05,378.5,379.66,2925,111049280000.0,,2477.0,0.8468000000000001
2007-08-03,BAJAUTOFIN,EQ,378.5,380.0,380.0,370.0,370.0,371.3,374.98,142957,5360576775000.0,,142370.0,0.9959
2007-08-06,BAJAUTOFIN,EQ,371.3,374.0,374.0,364.0,368.85,368.2,365.42,905,33070855000.0,,437.0,0.4829
2007-08-07,BAJAUTOFIN,EQ,368.2,375.2,380.0,370.0,380.0,376.9,374.16,3967,148427720000.0,,3530.0,0.8898
2007-08-08,BAJAUTOFIN,EQ,376.9,378.0,378.5,370.0,371.7,370.5,372.54,1123,41836035000.0,,929.0,0.8272
2007-08-09,BAJAUTOFIN,EQ,370.5,378.0,378.0,370.0,378.0,375.05,374.62,3377,126509255000.0,,2566.0,0.7598
2007-08-10,BAJAUTOFIN,EQ,375.05,375.0,375.0,365.0,370.0,370.2,368.27,2539,93502880000.0,,1678.0,0.6609
2007-08-13,BAJAUTOFIN,EQ,370.2,377.0,395.0,377.0,395.0,390.6,386.87,9020,348954830000.0,,7472.0,0.8284
2007-08-14,BAJAUTOFIN,EQ,390.6,390.0,390.0,380.15,389.8,388.8,388.32,8732,339082870000.0,,6755.0,0.7736000000000001
2007-08-16,BAJAUTOFIN,EQ,388.8,388.0,390.0,366.2,367.0,369.2,374.56,677,25358015000.0,,421.0,0.6219
2007-08-17,BAJAUTOFIN,EQ,369.2,368.05,375.0,350.0,368.5,365.05,363.25,4009,145628180000.0,,2165.0,0.54
2007-08-20,BAJAUTOFIN,EQ,365.05,356.0,373.9,356.0,361.0,362.65,363.93,1137,41378695000.0,,1024.0,0.9006000000000001
2007-08-21,BAJAUTOFIN,EQ,362.65,362.0,366.0,358.5,358.5,359.6,360.82,1666,60113165000.0,,1358.0,0.8151
2007-08-22,BAJAUTOFIN,EQ,359.6,336.2,360.15,336.2,351.25,355.05,355.28,1128,40075050000.0,,900.0,0.7979
2007-08-23,BAJAUTOFIN,EQ,355.05,385.0,385.0,350.0,355.0,354.9,354.95,5159,183119700000.0,,3725.0,0.7220000000000001
2007-08-24,BAJAUTOFIN,EQ,354.9,352.05,354.9,350.0,353.5,351.2,351.57,567,19933945000.0,,340.0,0.5996
2007-08-27,BAJAUTOFIN,EQ,351.2,341.0,388.0,341.0,365.0,362.5,374.67,6702,251103700000.0,,6187.0,0.9231999999999999
2007-08-28,BAJAUTOFIN,EQ,362.5,374.0,374.5,360.55,364.05,364.15,365.21,1611,58835305000.00001,,1180.0,0.7325
2007-08-29,BAJAUTOFIN,EQ,364.15,340.45,372.0,340.45,370.6,369.6,367.03,1527,56045910000.0,,1023.0,0.6698999999999999
2007-08-30,BAJAUTOFIN,EQ,369.6,360.0,375.0,360.0,370.0,370.15,368.6,2643,97421000000.0,,2227.0,0.8426
2007-08-31,BAJAUTOFIN,EQ,370.15,382.95,384.9,374.35,375.0,376.4,375.62,1964,73771825000.0,,1784.0,0.9084000000000001
2007-09-03,BAJAUTOFIN,EQ,376.4,375.0,375.0,365.0,366.2,367.1,370.22,1366,50571865000.0,,1100.0,0.8053
2007-09-04,BAJAUTOFIN,EQ,367.1,370.0,375.0,367.0,370.0,368.8,369.55,1892,69919750000.0,,1762.0,0.9313
2007-09-05,BAJAUTOFIN,EQ,368.8,370.0,371.0,363.0,363.0,363.5,366.6,2265,83034670000.0,,1545.0,0.6820999999999999
2007-09-06,BAJAUTOFIN,EQ,363.5,363.5,367.0,360.0,360.0,360.15,362.38,955,34607050000.0,,815.0,0.8534
2007-09-07,BAJAUTOFIN,EQ,360.15,357.0,370.0,356.0,356.1,356.55,359.39,4727,169883410000.0,,3877.0,0.8201999999999999
2007-09-10,BAJAUTOFIN,EQ,356.55,356.55,366.9,354.0,360.0,359.8,358.9,5079,182287105000.0,,4543.0,0.8945000000000001
2007-09-11,BAJAUTOFIN,EQ,359.8,360.0,363.5,355.75,360.95,360.95,359.95,4808,173061775000.0,,4758.0,0.9895999999999999
2007-09-12,BAJAUTOFIN,EQ,360.95,360.0,363.75,358.75,360.0,360.0,360.22,585,21072705000.0,,561.0,0.9590000000000001
2007-09-13,BAJAUTOFIN,EQ,360.0,357.0,362.0,357.0,361.0,360.15,359.73,1065,38311710000.0,,810.0,0.7606
2007-09-14,BAJAUTOFIN,EQ,360.15,364.9,366.7,360.0,362.0,362.75,363.98,4185,152324060000.0,,3742.0,0.8941
2007-09-17,BAJAUTOFIN,EQ,362.75,368.0,368.0,351.1,357.0,356.85,359.14,1306,46903325000.0,,665.0,0.5092
2007-09-18,BAJAUTOFIN,EQ,356.85,351.0,360.9,351.0,360.9,360.3,359.7,1678,60357769999.99999,,1549.0,0.9231
2007-09-19,BAJAUTOFIN,EQ,360.3,372.0,372.0,358.4,361.0,360.2,361.66,4239,153308805000.0,,3321.0,0.7834000000000001
2007-09-20,BAJAUTOFIN,EQ,360.2,365.0,365.0,360.0,361.0,360.2,360.63,1973,71152740000.0,,1676.0,0.8495
2007-09-21,BAJAUTOFIN,EQ,360.2,363.95,366.0,360.0,360.0,360.0,360.86,6019,217203220000.00003,,3824.0,0.6353
2007-09-24,BAJAUTOFIN,EQ,360.0,355.0,365.0,354.9,361.0,360.05,360.03,134117,4828583495000.0,,131911.0,0.9836
2007-09-25,BAJAUTOFIN,EQ,360.05,375.0,375.0,348.0,360.0,359.85,360.64,2941,106063120000.0,,2577.0,0.8762000000000001
2007-09-26,BAJAUTOFIN,EQ,359.85,364.85,364.85,358.5,359.6,359.75,359.95,5535,199234815000.0,,5369.0,0.97
2007-09-27,BAJAUTOFIN,EQ,359.75,369.5,369.5,354.0,360.0,360.1,359.24,6636,238390650000.0,,5657.0,0.8525
2007-09-28,BAJAUTOFIN,EQ,360.1,360.0,380.0,357.0,357.0,364.45,366.6,26885,985617210000.0,,20535.0,0.7637999999999999
2007-10-01,BAJAUTOFIN,EQ,364.45,345.0,363.95,345.0,355.0,355.1,357.45,1957,69953390000.0,,1568.0,0.8012
2007-10-03,BAJAUTOFIN,EQ,355.1,358.0,360.0,342.1,344.95,344.35,352.25,5755,202721835000.0,,4089.0,0.7105
2007-10-04,BAJAUTOFIN,EQ,344.35,365.0,365.0,343.0,351.0,351.8,347.55,9067,315126350000.0,,8122.0,0.8958
2007-10-05,BAJAUTOFIN,EQ,351.8,355.0,358.95,346.1,351.0,352.85,352.81,4899,172840530000.0,,4727.0,0.9649
2007-10-08,BAJAUTOFIN,EQ,352.85,354.0,362.0,346.5,360.0,359.9,359.16,16493,592354710000.0,,13495.0,0.8181999999999999
2007-10-09,BAJAUTOFIN,EQ,359.9,350.0,365.0,350.0,364.85,363.55,360.98,14792,533955030000.0,,14584.0,0.9859000000000001
2007-10-10,BAJAUTOFIN,EQ,363.55,350.0,369.5,340.05,360.0,360.0,360.8,14188,511909934999.99994,,14001.0,0.9868000000000001
2007-10-11,BAJAUTOFIN,EQ,360.0,350.0,360.0,350.0,356.6,358.25,359.36,6002,215685254999.99997,,5370.0,0.8947
2007-10-12,BAJAUTOFIN,EQ,358.25,355.0,360.0,349.0,355.0,352.95,353.07,5331,188219960000.0,,4467.0,0.8379000000000001
2007-10-15,BAJAUTOFIN,EQ,352.95,359.0,359.0,347.0,347.0,348.9,351.75,2342,82378815000.0,,2006.0,0.8565
2007-10-16,BAJAUTOFIN,EQ,348.9,340.0,350.0,330.3,345.0,348.3,347.35,8255,286737230000.0,,7070.0,0.8565
2007-10-17,BAJAUTOFIN,EQ,348.3,345.0,350.0,320.0,350.0,348.35,344.83,308,10620810000.0,,294.0,0.9545
2007-10-18,BAJAUTOFIN,EQ,348.35,355.0,355.0,321.0,334.0,335.05,349.02,26775,934506975000.0,,22297.0,0.8328
2007-10-19,BAJAUTOFIN,EQ,335.05,335.0,335.0,321.1,328.0,327.95,326.55,1504,49112470000.0,,1224.0,0.8138
2007-10-22,BAJAUTOFIN,EQ,327.95,349.0,350.0,334.0,336.0,336.3,343.57,2767,95066530000.0,,2277.0,0.8229000000000001
2007-10-23,BAJAUTOFIN,EQ,336.3,340.0,344.0,333.0,336.0,336.4,337.82,2409,81380545000.0,,2091.0,0.868
2007-10-24,BAJAUTOFIN,EQ,336.4,330.0,346.95,330.0,346.5,344.9,342.63,3364,115262064999.99998,,3146.0,0.9352
2007-10-25,BAJAUTOFIN,EQ,344.9,340.0,347.0,340.0,340.0,340.0,340.05,7464,253816850000.0,,7375.0,0.9881000000000001
2007-10-26,BAJAUTOFIN,EQ,340.0,340.0,342.0,336.1,340.0,340.0,339.78,2190,74412120000.0,,2178.0,0.9945
2007-10-29,BAJAUTOFIN,EQ,340.0,340.0,343.25,334.0,338.0,337.55,339.37,4678,158756700000.0,,4495.0,0.9609000000000001
2007-10-30,BAJAUTOFIN,EQ,337.55,328.55,338.0,326.1,334.95,334.95,333.6,6913,230618520000.00003,,6532.0,0.9449
2007-10-31,BAJAUTOFIN,EQ,334.95,336.5,336.95,330.0,334.0,333.5,334.67,5611,187781105000.0,,5259.0,0.9373
2007-11-01,BAJAUTOFIN,EQ,333.5,336.0,336.9,321.25,336.0,332.35,331.14,9684,320673015000.0,,7596.0,0.7844
2007-11-02,BAJAUTOFIN,EQ,332.35,308.0,335.0,308.0,332.0,331.3,330.78,10394,343810305000.0,,10172.0,0.9786
2007-11-05,BAJAUTOFIN,EQ,331.3,330.0,337.95,316.25,335.0,335.0,334.24,8975,299980215000.0,,8288.0,0.9235
2007-11-06,BAJAUTOFIN,EQ,335.0,340.0,340.0,325.5,334.5,331.8,331.13,3171,105000925000.0,,2624.0,0.8275
2007-11-07,BAJAUTOFIN,EQ,331.8,332.0,335.95,330.0,330.0,330.0,331.6,4044,134098770000.0,,3649.0,0.9023000000000001
2007-11-08,BAJAUTOFIN,EQ,330.0,329.0,329.0,320.0,321.0,321.8,323.73,584,18906025000.0,,364.0,0.6233
2007-11-09,BAJAUTOFIN,EQ,321.8,321.6,340.0,321.6,323.25,335.65,331.54,170,5636125000.0,,125.0,0.7353000000000001
2007-11-12,BAJAUTOFIN,EQ,335.65,323.25,330.0,318.0,328.95,325.1,322.89,1175,37940140000.0,,946.0,0.8051
2007-11-13,BAJAUTOFIN,EQ,325.1,328.25,328.25,302.8,309.1,310.5,316.09,8484,268172929999.99997,,7146.0,0.8423
2007-11-14,BAJAUTOFIN,EQ,310.5,315.0,320.0,310.0,310.0,310.55,313.38,3316,103916195000.0,,2469.0,0.7445999999999999
2007-11-15,BAJAUTOFIN,EQ,310.55,317.0,317.0,308.6,310.0,309.55,311.76,3334,103940425000.0,,2350.0,0.7049
2007-11-16,BAJAUTOFIN,EQ,309.55,309.05,315.0,303.05,310.0,309.95,310.23,4463,138455120000.0,,3617.0,0.8104000000000001
2007-11-19,BAJAUTOFIN,EQ,309.95,306.0,333.9,305.0,322.0,326.45,323.55,17445,564437635000.0,,14748.0,0.8454
2007-11-20,BAJAUTOFIN,EQ,326.45,332.0,350.0,329.0,335.1,337.75,338.48,16312,552121655000.0,,14701.0,0.9012000000000001
2007-11-21,BAJAUTOFIN,EQ,337.75,348.95,350.0,330.0,330.5,330.8,331.04,8318,275361480000.0,,5968.0,0.7175
2007-11-22,BAJAUTOFIN,EQ,330.8,330.0,335.0,323.0,334.0,332.7,331.91,7293,242059910000.0,,6641.0,0.9106000000000001
2007-11-23,BAJAUTOFIN,EQ,332.7,330.0,330.0,320.25,326.0,324.55,325.04,797,25905805000.0,,580.0,0.7277
2007-11-26,BAJAUTOFIN,EQ,324.55,333.95,333.95,318.0,321.5,321.5,324.04,2228,72195465000.0,,1217.0,0.5462
2007-11-27,BAJAUTOFIN,EQ,321.5,325.1,325.1,315.0,318.9,317.3,319.48,3618,115588885000.00002,,3397.0,0.9389000000000001
2007-11-28,BAJAUTOFIN,EQ,317.3,319.0,329.85,319.0,322.0,321.55,326.58,6424,209794979999.99997,,5726.0,0.8913
2007-11-29,BAJAUTOFIN,EQ,321.55,325.5,328.0,311.0,320.0,322.75,321.67,1593,51242285000.0,,1227.0,0.7702
2007-11-30,BAJAUTOFIN,EQ,322.75,325.0,339.0,320.0,334.75,330.35,329.89,10251,338167435000.0,,9313.0,0.9085
2007-12-03,BAJAUTOFIN,EQ,330.35,325.0,335.0,325.0,334.9,332.9,332.49,2418,80395940000.0,,2126.0,0.8792
2007-12-04,BAJAUTOFIN,EQ,332.9,338.0,344.0,335.05,340.0,338.95,338.16,4869,164652085000.0,,3336.0,0.6851999999999999
2007-12-05,BAJAUTOFIN,EQ,338.95,350.0,360.0,336.0,340.0,340.1,342.15,4743,162283200000.0,,3325.0,0.701
2007-12-06,BAJAUTOFIN,EQ,340.1,321.0,351.0,321.0,346.0,343.65,344.1,6796,233850354999.99997,,5976.0,0.8793000000000001
2007-12-07,BAJAUTOFIN,EQ,343.65,358.9,358.9,340.0,345.0,344.85,344.94,2477,85442510000.0,,2248.0,0.9075
2007-12-10,BAJAUTOFIN,EQ,344.85,342.05,348.95,339.0,341.0,341.0,341.06,86628,2954573765000.0,,86147.0,0.9944
2007-12-11,BAJAUTOFIN,EQ,341.0,349.6,360.5,340.55,352.0,353.6,348.22,216744,7547485905000.0,,178896.0,0.8254000000000001
2007-12-12,BAJAUTOFIN,EQ,353.6,352.0,384.0,352.0,375.0,375.15,372.29,83200,3097427005000.0,,49170.0,0.5910000000000001
2007-12-13,BAJAUTOFIN,EQ,375.15,384.0,394.5,374.25,378.0,376.6,384.38,31589,1214220670000.0,,22708.0,0.7189
2007-12-14,BAJAUTOFIN,EQ,376.6,375.0,377.9,360.05,370.0,370.4,370.11,14328,530290130000.0,,9649.0,0.6734
2007-12-17,BAJAUTOFIN,EQ,370.4,358.0,370.0,356.1,360.0,360.05,360.95,15065,543772884999.99994,,11465.0,0.761
2007-12-18,BAJAUTOFIN,EQ,360.05,343.0,400.0,343.0,375.0,373.4,376.15,28421,1069059240000.0,,18799.0,0.6614
2007-12-19,BAJAUTOFIN,EQ,373.4,375.0,380.0,370.0,370.0,370.65,371.84,11813,439255475000.0,,10669.0,0.9032
2007-12-20,BAJAUTOFIN,EQ,370.65,370.0,375.0,353.0,370.0,370.4,370.05,163578,6053194910000.0,,163036.0,0.9967
2007-12-24,BAJAUTOFIN,EQ,370.4,387.4,392.0,365.05,365.05,369.35,378.34,26663,1008767905000.0001,,14122.0,0.5296000000000001
2007-12-26,BAJAUTOFIN,EQ,369.35,372.75,382.0,370.0,372.45,370.35,374.36,15881,594514845000.0,,9131.0,0.5750000000000001
2007-12-27,BAJAUTOFIN,EQ,370.35,376.95,402.0,372.0,372.05,376.05,380.58,18967,721836790000.0,,9496.0,0.5007
2007-12-28,BAJAUTOFIN,EQ,376.05,375.0,438.4,370.0,430.0,428.95,413.47,226582,9368561585000.0,,110936.0,0.48960000000000004
2007-12-31,BAJAUTOFIN,EQ,428.95,401.05,452.0,401.05,438.0,439.2,443.49,61378,2722080920000.0,,36760.0,0.5989
2008-01-01,BAJAUTOFIN,EQ,439.2,435.0,450.0,422.0,422.0,426.9,438.61,84181,3692257185000.0,,48191.0,0.5725
2008-01-02,BAJAUTOFIN,EQ,426.9,435.0,472.0,417.0,458.95,457.4,450.03,64909,2921074080000.0,,40542.0,0.6246
2008-01-03,BAJAUTOFIN,EQ,457.4,469.85,470.0,435.0,435.0,444.8,459.4,22296,1024276205000.0001,,12202.0,0.5473
2008-01-04,BAJAUTOFIN,EQ,444.8,460.0,508.0,447.0,490.35,500.5,484.26,71126,3444376515000.0,,53177.0,0.7476
2008-01-07,BAJAUTOFIN,EQ,500.5,490.0,508.0,463.05,488.5,486.3,486.53,69091,3361456850000.0,,46713.0,0.6761
2008-01-08,BAJAUTOFIN,EQ,486.3,504.0,539.35,489.0,510.0,510.05,512.97,125963,6461480400000.0,,62403.0,0.4954
2008-01-09,BAJAUTOFIN,EQ,510.05,498.0,526.8,486.0,505.05,506.0,509.8,51387,2619697305000.0,,24561.0,0.478
2008-01-10,BAJAUTOFIN,EQ,506.0,500.0,518.0,481.5,490.0,490.1,495.59,22706,1125279450000.0,,15143.0,0.6668999999999999
2008-01-11,BAJAUTOFIN,EQ,490.1,548.9,548.9,477.0,481.0,483.55,486.24,10070,489648695000.0,,5511.0,0.5473
2008-01-14,BAJAUTOFIN,EQ,483.55,480.0,490.5,461.0,472.0,472.15,476.2,13839,659019045000.0,,9765.0,0.7056
2008-01-15,BAJAUTOFIN,EQ,472.15,480.0,490.05,436.05,441.0,446.05,455.07,15407,701127415000.0,,9267.0,0.6015
2008-01-16,BAJAUTOFIN,EQ,446.05,441.0,451.0,431.0,450.0,450.05,446.69,12129,541794970000.0,,10401.0,0.8575
2008-01-17,BAJAUTOFIN,EQ,450.05,450.0,483.0,442.0,469.75,461.1,457.36,24163,1105107550000.0,,14990.0,0.6204
2008-01-18,BAJAUTOFIN,EQ,461.1,431.1,460.0,390.0,436.0,405.25,418.93,28071,1175989860000.0,,20106.0,0.7162999999999999
2008-01-21,BAJAUTOFIN,EQ,405.25,448.0,448.0,332.6,351.0,351.3,384.48,28364,1090540025000.0,,22129.0,0.7802
2008-01-22,BAJAUTOFIN,EQ,351.3,369.0,370.0,281.05,329.0,329.95,301.72,23138,698109035000.0,,19709.0,0.8518000000000001
2008-01-23,BAJAUTOFIN,EQ,329.95,330.0,395.9,330.0,363.0,384.6,367.31,7737,284185420000.0,,4856.0,0.6276
2008-01-24,BAJAUTOFIN,EQ,384.6,414.9,414.9,343.15,360.0,372.15,367.5,17048,626511180000.0,,13979.0,0.8200000000000001
2008-01-25,BAJAUTOFIN,EQ,372.15,366.0,405.0,365.0,404.0,403.5,392.77,5510,216415245000.00003,,4850.0,0.8802
2008-01-28,BAJAUTOFIN,EQ,403.5,399.95,405.0,366.0,405.0,402.15,400.16,6857,274390745000.00003,,5928.0,0.8645
2008-01-29,BAJAUTOFIN,EQ,402.15,413.1,413.1,393.0,404.0,400.55,402.45,2408,96908830000.0,,1012.0,0.4203
2008-01-30,BAJAUTOFIN,EQ,400.55,385.0,409.95,375.0,400.0,399.9,397.5,7711,306511965000.0,,5697.0,0.7388
2008-01-31,BAJAUTOFIN,EQ,399.9,390.0,424.0,390.0,406.0,405.05,418.43,60112,2515278985000.0,,55731.0,0.9270999999999999
2008-02-01,BAJAUTOFIN,EQ,405.05,406.0,440.0,390.05,440.0,424.5,415.59,9362,389070715000.0,,8053.0,0.8602
2008-02-04,BAJAUTOFIN,EQ,424.5,442.0,442.0,410.0,416.9,413.0,422.34,2411,101825900000.0,,1213.0,0.5031
2008-02-05,BAJAUTOFIN,EQ,413.0,423.8,423.9,401.1,401.1,405.75,410.96,1055,43356510000.0,,683.0,0.6474
2008-02-06,BAJAUTOFIN,EQ,405.75,410.5,418.9,382.0,400.15,400.0,402.98,1732,69796915000.0,,1370.0,0.7909999999999999
2008-02-07,BAJAUTOFIN,EQ,400.0,401.0,408.95,390.0,400.0,398.85,397.34,14650,582106115000.0,,14096.0,0.9622
2008-02-08,BAJAUTOFIN,EQ,398.85,399.0,414.0,368.25,401.0,403.0,387.44,4221,163538815000.0,,2878.0,0.6818000000000001
2008-02-11,BAJAUTOFIN,EQ,403.0,375.5,404.5,340.0,399.5,389.4,380.99,12926,492473584999.99994,,8603.0,0.6656000000000001
2008-02-12,BAJAUTOFIN,EQ,389.4,366.1,399.0,362.25,399.0,396.75,381.04,60912,2320984135000.0,,52171.0,0.8565
2008-02-13,BAJAUTOFIN,EQ,396.75,396.0,400.0,376.0,399.0,396.25,394.9,10850,428468270000.0,,9219.0,0.8497
2008-02-14,BAJAUTOFIN,EQ,396.25,400.0,430.0,383.2,425.0,406.85,406.29,15333,622962335000.0,,12270.0,0.8002
2008-02-15,BAJAUTOFIN,EQ,406.85,400.55,414.5,396.0,401.0,405.9,405.34,4408,178672255000.0,,2537.0,0.5755
2008-02-18,BAJAUTOFIN,EQ,405.9,403.0,429.0,396.0,424.0,420.0,413.43,10040,415085840000.0,,6777.0,0.675
2008-02-19,BAJAUTOFIN,EQ,420.0,422.7,445.0,400.5,430.0,435.4,433.2,21105,914264615000.0,,11563.0,0.5479
2008-02-20,BAJAUTOFIN,EQ,435.4,436.0,440.0,411.0,435.0,433.4,429.7,8997,386605465000.0,,7084.0,0.7874
2008-02-21,BAJAUTOFIN,EQ,433.4,430.9,434.8,418.1,430.0,428.9,426.67,2903,123860985000.00002,,1873.0,0.6452
2008-02-22,BAJAUTOFIN,EQ,428.9,429.5,433.0,418.0,420.0,428.65,427.13,2681,114513389999.99998,,2248.0,0.8384999999999999
2008-02-25,BAJAUTOFIN,EQ,428.65,411.9,431.0,411.9,414.2,421.85,420.67,4112,172979925000.0,,3065.0,0.7454000000000001
2008-02-26,BAJAUTOFIN,EQ,421.85,420.0,421.0,356.25,417.95,417.9,412.1,4652,191709265000.0,,2866.0,0.6161
2008-02-27,BAJAUTOFIN,EQ,417.9,419.0,429.0,407.0,416.1,423.1,407.53,155614,6341715310000.0,,154235.0,0.9911
2008-02-28,BAJAUTOFIN,EQ,423.1,419.0,448.0,410.1,437.0,430.8,430.14,14811,637076010000.0,,13759.0,0.929
2008-02-29,BAJAUTOFIN,EQ,430.8,426.0,427.0,415.0,416.15,423.1,424.42,19584,831189100000.0,,18539.0,0.9466
2008-03-03,BAJAUTOFIN,EQ,423.1,415.95,416.0,391.0,392.05,397.55,404.41,3111,125811580000.0,,2179.0,0.7004
2008-03-04,BAJAUTOFIN,EQ,397.55,398.0,400.0,372.0,400.0,395.65,391.52,5325,208485790000.0,,3460.0,0.6498
2008-03-05,BAJAUTOFIN,EQ,395.65,387.0,399.0,368.0,389.0,391.65,383.22,11753,450401434999.99994,,8692.0,0.7395999999999999
2008-03-07,BAJAUTOFIN,EQ,391.65,377.0,388.0,353.5,377.0,375.8,367.57,14955,549704434999.99994,,12396.0,0.8289
2008-03-10,BAJAUTOFIN,EQ,375.8,356.1,388.0,337.0,382.0,368.0,358.2,14991,536972259999.99994,,11187.0,0.7462000000000001
2008-03-11,BAJAUTOFIN,EQ,368.0,351.0,380.0,351.0,372.3,374.2,374.94,574,21521345000.0,,381.0,0.6638
2008-03-12,BAJAUTOFIN,EQ,374.2,397.0,397.0,365.0,380.0,377.0,378.01,1943,73446835000.0,,1382.0,0.7112999999999999
2008-03-13,BAJAUTOFIN,EQ,377.0,360.7,377.75,354.3,368.0,363.45,364.32,979,35666585000.0,,594.0,0.6067
2008-03-14,BAJAUTOFIN,EQ,363.45,384.0,388.0,345.2,364.0,362.2,363.95,7378,268522465000.0,,3294.0,0.4465
2008-03-17,BAJAUTOFIN,EQ,362.2,369.25,369.25,303.0,335.0,342.8,337.08,16833,567407555000.0,,10974.0,0.6519
2008-03-18,BAJAUTOFIN,EQ,342.8,354.5,360.0,325.5,333.1,350.55,344.19,4899,168617530000.0,,3282.0,0.6698999999999999
2008-03-19,BAJAUTOFIN,EQ,350.55,345.05,366.0,310.0,317.0,327.85,331.34,7701,255165185000.0,,5860.0,0.7609
2008-03-24,BAJAUTOFIN,EQ,327.85,305.5,330.0,305.5,324.9,323.1,316.4,8541,270237504999.99997,,7644.0,0.895
2008-03-25,BAJAUTOFIN,EQ,323.1,324.9,328.5,317.0,325.0,325.0,324.4,13052,423406770000.0,,10993.0,0.8422000000000001
2008-03-26,BAJAUTOFIN,EQ,325.0,322.0,329.9,318.0,318.0,320.95,320.1,39778,1273291770000.0,,38627.0,0.9711
2008-03-27,BAJAUTOFIN,EQ,320.95,325.0,325.0,308.0,308.65,313.7,312.0,63118,1969257420000.0,,62231.0,0.9859000000000001
2008-03-28,BAJAUTOFIN,EQ,313.7,319.0,319.0,310.0,315.0,313.55,313.46,1951,61155630000.00001,,1504.0,0.7709
2008-03-31,BAJAUTOFIN,EQ,313.55,339.0,340.0,301.0,328.0,333.95,328.82,6922,227608125000.0,,5240.0,0.757
2008-04-01,BAJAUTOFIN,EQ,333.95,339.45,349.0,320.5,339.0,339.3,328.73,6321,207787760000.0,,5310.0,0.8401000000000001
2008-04-02,BAJAUTOFIN,EQ,339.3,347.9,347.9,326.55,331.9,330.8,335.56,2467,82782935000.0,,1790.0,0.7256
2008-04-03,BAJAUTOFIN,EQ,330.8,343.0,343.0,320.05,324.9,324.35,326.47,760,24811895000.0,,698.0,0.9184000000000001
2008-04-04,BAJAUTOFIN,EQ,324.35,340.0,340.0,314.0,315.2,319.5,318.98,2794,89124160000.0,,2150.0,0.7695000000000001
2008-04-07,BAJAUTOFIN,EQ,319.5,335.0,335.0,308.5,313.1,316.25,313.6,5095,159781085000.0,,2919.0,0.5729
2008-04-08,BAJAUTOFIN,EQ,316.25,322.9,322.9,308.05,308.05,309.6,310.59,2382,73983455000.0,,1935.0,0.8123
2008-04-09,BAJAUTOFIN,EQ,309.6,318.0,318.0,308.5,308.6,309.0,309.87,4267,132221689999.99998,,3282.0,0.7692
2008-04-10,BAJAUTOFIN,EQ,309.0,314.8,320.0,307.0,313.5,316.5,315.22,2308,72752425000.0,,1749.0,0.7578
2008-04-11,BAJAUTOFIN,EQ,316.5,315.0,315.9,310.0,310.0,310.55,313.73,1798,56409194999.99999,,1312.0,0.7297
2008-04-15,BAJAUTOFIN,EQ,310.55,315.0,315.0,310.0,310.0,311.8,312.47,772,24122700000.0,,640.0,0.8290000000000001
2008-04-16,BAJAUTOFIN,EQ,311.8,315.0,317.75,312.0,312.0,312.2,314.44,1853,58265375000.0,,1192.0,0.6433
2008-04-17,BAJAUTOFIN,EQ,312.2,315.0,324.0,312.0,324.0,319.0,317.03,3102,98341880000.0,,2756.0,0.8885
2008-04-21,BAJAUTOFIN,EQ,319.0,320.0,327.75,316.7,321.0,320.05,318.92,61997,1977184045000.0,,59425.0,0.9584999999999999
2008-04-22,BAJAUTOFIN,EQ,320.05,322.0,324.0,319.6,319.6,320.1,320.71,2775,88996405000.0,,1851.0,0.667
2008-04-23,BAJAUTOFIN,EQ,320.1,321.5,327.0,314.0,315.35,317.25,319.28,3711,118485735000.00002,,1006.0,0.2711
2008-04-24,BAJAUTOFIN,EQ,317.25,318.0,318.0,313.5,314.05,314.4,315.8,390,12316260000.0,,205.0,0.5256000000000001
2008-04-25,BAJAUTOFIN,EQ,314.4,326.0,327.0,314.05,317.9,315.9,319.03,1230,39240220000.0,,709.0,0.5764
2008-04-28,BAJAUTOFIN,EQ,315.9,321.8,325.0,315.0,317.45,318.35,319.65,4613,147453855000.0,,2025.0,0.439
2008-04-29,BAJAUTOFIN,EQ,318.35,315.0,317.5,312.0,312.0,313.8,314.98,1062,33450430000.0,,741.0,0.6977
2008-04-30,BAJAUTOFIN,EQ,313.8,312.0,322.0,312.0,318.0,320.3,319.68,3497,111791435000.00002,,2670.0,0.7635
2008-05-02,BAJAUTOFIN,EQ,320.3,329.0,331.8,314.0,314.0,314.8,316.57,3046,96426850000.0,,2402.0,0.7886
2008-05-05,BAJAUTOFIN,EQ,314.8,300.0,330.0,300.0,310.6,311.7,314.35,1846,58028360000.0,,1288.0,0.6977
2008-05-06,BAJAUTOFIN,EQ,311.7,311.0,320.0,302.0,303.15,304.7,306.85,14012,429960984999.99994,,13351.0,0.9528
2008-05-07,BAJAUTOFIN,EQ,304.7,304.0,315.5,301.0,308.8,306.05,306.76,3900,119636225000.0,,3561.0,0.9131
2008-05-08,BAJAUTOFIN,EQ,306.05,313.0,314.0,304.0,305.05,308.45,307.48,2063,63432369999.99999,,1543.0,0.7479000000000001
2008-05-09,BAJAUTOFIN,EQ,308.45,310.0,310.0,300.0,300.0,301.3,303.97,649,19727375000.0,,455.0,0.7011000000000001
2008-05-12,BAJAUTOFIN,EQ,301.3,282.0,307.7,282.0,306.0,303.15,296.23,3731,110524495000.0,,1215.0,0.32560000000000006
2008-05-13,BAJAUTOFIN,EQ,303.15,305.0,309.5,295.2,298.05,300.1,300.39,2945,88464440000.0,,2167.0,0.7358
2008-05-14,BAJAUTOFIN,EQ,300.1,302.9,303.0,290.0,297.6,295.35,296.62,1233,36573010000.0,,471.0,0.38200000000000006
2008-05-15,BAJAUTOFIN,EQ,295.35,299.95,302.15,294.05,294.15,294.85,296.72,1929,57238210000.0,,1217.0,0.6309
2008-05-16,BAJAUTOFIN,EQ,294.85,292.0,299.95,292.0,296.0,294.8,296.27,1264,37449095000.0,,1069.0,0.8456999999999999
2008-05-20,BAJAUTOFIN,EQ,294.8,298.0,303.9,292.5,297.0,296.8,298.21,1135,33846900000.0,,884.0,0.7789
2008-05-21,BAJAUTOFIN,EQ,296.8,300.0,309.9,281.15,284.0,285.4,288.16,16450,474031115000.00006,,6555.0,0.3985
2008-05-22,BAJAUTOFIN,EQ,285.4,285.0,285.1,263.1,266.7,265.5,268.73,48942,1315229355000.0,,40350.0,0.8244
2008-05-23,BAJAUTOFIN,EQ,265.5,273.0,281.0,266.6,275.0,275.3,275.98,10788,297729665000.0,,5255.0,0.48710000000000003
2008-05-26,BAJAUTOFIN,EQ,275.3,298.0,298.0,265.15,268.1,271.0,284.41,27765,789659745000.0,,4071.0,0.1466
2008-05-27,BAJAUTOFIN,EQ,271.0,286.0,286.0,260.15,263.9,262.4,270.76,6688,181086730000.0,,1892.0,0.2829
2008-05-28,BAJAUTOFIN,EQ,262.4,260.0,275.0,260.0,268.0,268.25,266.91,3696,98651665000.0,,973.0,0.2633
2008-05-29,BAJAUTOFIN,EQ,268.25,270.0,272.0,260.0,260.0,260.65,264.24,2943,77765895000.0,,1826.0,0.6204999999999999
2008-05-30,BAJAUTOFIN,EQ,260.65,261.0,269.0,251.0,269.0,263.9,259.12,5408,140129700000.0,,3375.0,0.6241
2008-06-02,BAJAUTOFIN,EQ,263.9,271.0,272.0,253.05,253.05,257.35,261.97,1810,47417215000.0,,636.0,0.3514
2008-06-03,BAJAUTOFIN,EQ,257.35,263.0,263.0,241.3,242.0,244.55,246.82,2338,57707655000.00001,,1706.0,0.7297
2008-06-04,BAJAUTOFIN,EQ,244.55,242.0,249.9,225.1,236.0,234.2,236.58,4860,114977470000.0,,3320.0,0.6831
2008-06-05,BAJAUTOFIN,EQ,234.2,243.0,243.0,216.4,230.0,229.75,225.26,7787,175408785000.0,,5738.0,0.7369
2008-06-06,BAJAUTOFIN,EQ,229.75,232.0,232.0,218.0,219.0,221.4,221.84,5396,119707095000.0,,4009.0,0.743
2008-06-09,BAJAUTOFIN,EQ,221.4,212.5,218.95,185.0,187.9,191.55,194.21,5450,105843775000.0,,3303.0,0.6061
2008-06-10,BAJAUTOFIN,EQ,191.55,195.8,204.0,189.0,189.0,191.4,198.57,27886,553725325000.0,,21891.0,0.785
2008-06-11,BAJAUTOFIN,EQ,191.4,190.1,196.0,166.1,166.1,178.45,183.83,50027,919643450000.0,,43778.0,0.8751000000000001
2008-06-12,BAJAUTOFIN,EQ,178.45,168.0,172.9,166.1,167.1,168.65,169.37,13376,226550004999.99997,,7634.0,0.5707
2008-06-13,BAJAUTOFIN,EQ,168.65,173.9,173.9,142.6,152.0,147.7,153.04,76583,1172005115000.0,,46535.0,0.6076
2008-06-16,BAJAUTOFIN,EQ,147.7,157.9,163.0,152.0,155.9,155.05,155.84,29238,455636200000.0,,12611.0,0.4313
2008-06-17,BAJAUTOFIN,EQ,155.05,157.0,163.9,153.2,160.6,160.65,158.9,18527,294400465000.0,,9428.0,0.5089
2008-06-18,BAJAUTOFIN,EQ,160.65,166.0,171.0,159.9,167.65,168.6,166.7,31392,523293390000.00006,,16401.0,0.5225
2008-06-19,BAJAUTOFIN,EQ,168.6,165.0,168.8,160.65,162.9,162.9,163.95,7496,122893210000.00002,,4079.0,0.5442
2008-06-20,BAJAUTOFIN,EQ,162.9,160.0,166.0,156.35,164.95,164.8,160.6,18031,289586060000.0,,8418.0,0.4669
2008-06-23,BAJAUTOFIN,EQ,164.8,155.25,162.0,143.8,150.0,149.65,151.4,9461,143239170000.0,,4022.0,0.4251
2008-06-24,BAJAUTOFIN,EQ,149.65,151.0,151.9,143.1,146.1,147.75,147.63,8037,118649295000.0,,5114.0,0.6363000000000001
2008-06-25,BAJAUTOFIN,EQ,147.75,146.1,168.85,143.3,168.8,163.65,155.87,21325,332395610000.0,,11699.0,0.5486
2008-06-26,BAJAUTOFIN,EQ,163.65,167.0,167.65,159.0,159.0,159.75,162.15,3396,55067580000.00001,,1410.0,0.4152
2008-06-27,BAJAUTOFIN,EQ,159.75,155.0,155.3,146.0,147.0,147.65,150.57,4853,73072975000.0,,3052.0,0.6289
2008-06-30,BAJAUTOFIN,EQ,147.65,153.0,153.0,138.0,138.0,139.3,144.57,3141,45408365000.0,,2281.0,0.7262000000000001
2008-07-01,BAJAUTOFIN,EQ,139.3,141.95,141.95,130.1,134.0,131.05,134.31,1967,26418020000.0,,1025.0,0.5211
2008-07-02,BAJAUTOFIN,EQ,131.05,138.0,146.8,129.1,135.05,136.25,135.21,3685,49825100000.0,,1530.0,0.4152
2008-07-03,BAJAUTOFIN,EQ,136.25,132.15,135.9,128.8,131.65,131.65,131.05,1325,17363920000.0,,787.0,0.594
2008-07-04,BAJAUTOFIN,EQ,131.65,137.0,140.0,132.25,136.0,134.3,136.13,1774,24148835000.0,,770.0,0.434
2008-07-07,BAJAUTOFIN,EQ,134.3,133.0,144.5,133.0,141.0,140.75,140.34,2624,36825650000.0,,1921.0,0.7321
2008-07-08,BAJAUTOFIN,EQ,140.75,133.75,143.0,133.05,140.15,139.95,137.6,1758,24189690000.0,,1297.0,0.7378
2008-07-09,BAJAUTOFIN,EQ,139.95,145.0,150.0,135.0,144.5,143.55,142.59,27768,395933645000.0,,5936.0,0.2138
2008-07-10,BAJAUTOFIN,EQ,143.55,142.5,147.0,136.15,145.8,144.95,144.25,4899,70669015000.0,,3024.0,0.6173
2008-07-11,BAJAUTOFIN,EQ,144.95,144.95,144.95,133.5,134.0,136.05,139.11,3638,50608615000.0,,2245.0,0.6171
2008-07-14,BAJAUTOFIN,EQ,136.05,133.05,136.45,133.05,135.0,134.8,135.61,695,9425175000.0,,640.0,0.9209
2008-07-15,BAJAUTOFIN,EQ,134.8,134.8,135.0,130.0,130.0,130.45,131.19,1523,19980730000.0,,698.0,0.4583
2008-07-16,BAJAUTOFIN,EQ,130.45,130.0,134.0,125.0,132.9,128.15,128.58,4147,53321005000.00001,,3507.0,0.8456999999999999
2008-07-17,BAJAUTOFIN,EQ,128.15,130.0,140.0,116.6,140.0,127.0,124.14,11881,147491550000.0,,6342.0,0.5338
2008-07-18,BAJAUTOFIN,EQ,127.0,126.0,134.0,118.5,119.0,119.9,120.9,11202,135432189999.99998,,7328.0,0.6542
2008-07-21,BAJAUTOFIN,EQ,119.9,115.0,123.5,115.0,118.5,118.25,118.91,4075,48455020000.0,,2519.0,0.6182
2008-07-22,BAJAUTOFIN,EQ,118.25,122.4,122.4,112.1,117.65,118.0,118.0,174962,2064506780000.0,,171934.0,0.9827
2008-07-23,BAJAUTOFIN,EQ,118.0,123.95,125.0,119.05,123.3,123.55,123.16,12034,148210975000.0,,9723.0,0.8079999999999999
2008-07-24,BAJAUTOFIN,EQ,123.55,124.0,127.9,120.0,122.4,121.15,123.56,11721,144827515000.0,,8678.0,0.7404000000000001
2008-07-25,BAJAUTOFIN,EQ,121.15,123.9,123.9,117.0,121.0,120.25,121.14,5770,69898615000.0,,4230.0,0.7331000000000001
2008-07-28,BAJAUTOFIN,EQ,120.25,122.0,122.0,119.0,119.0,120.1,120.76,6146,74217670000.0,,4737.0,0.7706999999999999
2008-07-29,BAJAUTOFIN,EQ,120.1,119.0,124.0,116.0,118.0,118.65,120.13,5951,71491680000.0,,3982.0,0.6691
2008-07-30,BAJAUTOFIN,EQ,118.65,121.0,123.4,117.05,119.9,118.7,119.79,3424,41017735000.0,,2394.0,0.6992
2008-07-31,BAJAUTOFIN,EQ,118.7,120.0,120.0,110.95,113.65,113.25,113.95,44220,503871659999.99994,,27321.0,0.6178
2008-08-01,BAJAUTOFIN,EQ,113.25,113.0,117.7,111.25,114.65,113.6,113.1,20018,226399810000.0,,14011.0,0.6999
2008-08-04,BAJAUTOFIN,EQ,113.6,114.0,117.0,112.0,112.2,112.8,114.92,35193,404448930000.0,,33059.0,0.9394
2008-08-05,BAJAUTOFIN,EQ,112.8,114.5,115.45,112.55,114.05,114.9,114.81,58437,670897130000.0,,52834.0,0.9041
2008-08-06,BAJAUTOFIN,EQ,114.9,118.0,133.9,113.0,120.0,120.0,123.23,823262,10144733830000.0,,495083.0,0.6014
2008-08-07,BAJAUTOFIN,EQ,120.0,121.0,144.0,120.9,140.25,141.6,136.02,890921,12118440440000.0,,305203.0,0.34259999999999996
2008-08-08,BAJAUTOFIN,EQ,141.6,141.0,145.9,136.35,142.5,140.85,141.75,268735,3809416404999.9995,,84945.0,0.3161
2008-08-11,BAJAUTOFIN,EQ,140.85,140.1,147.9,137.7,140.45,140.25,141.11,112941,1593705840000.0,,46562.0,0.4123
2008-08-12,BAJAUTOFIN,EQ,140.25,140.8,150.0,140.0,144.0,143.8,146.67,170712,2503888505000.0,,94255.0,0.5521
2008-08-13,BAJAUTOFIN,EQ,143.8,145.0,145.8,141.5,143.1,144.1,144.37,26209,378383790000.0,,15228.0,0.5810000000000001
2008-08-14,BAJAUTOFIN,EQ,144.1,145.9,148.0,143.0,144.95,144.6,145.26,93657,1360501505000.0,,73105.0,0.7806000000000001
2008-08-18,BAJAUTOFIN,EQ,144.6,143.0,146.0,141.0,146.0,144.8,143.63,53607,769976155000.0,,46211.0,0.8620000000000001
2008-08-19,BAJAUTOFIN,EQ,144.8,145.0,146.95,142.0,144.0,144.1,143.81,16606,238812250000.0,,12136.0,0.7308
2008-08-20,BAJAUTOFIN,EQ,144.1,144.25,146.0,144.0,144.0,144.0,144.21,4413,63641110000.0,,3539.0,0.8019
2008-08-21,BAJAUTOFIN,EQ,144.0,144.0,144.0,136.1,140.0,137.45,140.3,13130,184212760000.0,,8406.0,0.6402
2008-08-22,BAJAUTOFIN,EQ,137.45,140.0,140.0,133.55,134.6,134.35,135.19,3594,48587860000.0,,1766.0,0.4914
2008-08-25,BAJAUTOFIN,EQ,134.35,135.6,147.6,132.1,132.1,135.95,137.82,4842,66731635000.0,,2000.0,0.4131
2008-08-26,BAJAUTOFIN,EQ,135.95,134.25,138.0,134.25,136.2,135.5,135.89,8390,114012570000.0,,6990.0,0.8331000000000001
2008-08-27,BAJAUTOFIN,EQ,135.5,135.1,137.0,132.2,132.3,134.4,135.43,1618,21913310000.0,,958.0,0.5921000000000001
2008-08-28,BAJAUTOFIN,EQ,134.4,132.8,134.85,127.05,128.9,128.4,130.82,3416,44686625000.0,,1682.0,0.4924
2008-08-29,BAJAUTOFIN,EQ,128.4,132.0,139.0,130.7,137.0,137.4,135.73,18795,255106100000.0,,8281.0,0.44060000000000005
2008-09-01,BAJAUTOFIN,EQ,137.4,136.95,139.8,134.0,139.1,138.4,137.59,2348,32306640000.000004,,1946.0,0.8288
2008-09-02,BAJAUTOFIN,EQ,138.4,140.0,141.0,133.15,135.3,135.6,137.81,4937,68036850000.0,,2489.0,0.5042
2008-09-04,BAJAUTOFIN,EQ,135.6,135.0,138.9,131.4,134.5,134.65,135.54,3249,44036250000.0,,1046.0,0.32189999999999996
2008-09-05,BAJAUTOFIN,EQ,134.65,132.0,137.85,128.55,134.45,135.25,136.65,6224,85048260000.0,,4922.0,0.7908
2008-09-08,BAJAUTOFIN,EQ,135.25,135.0,145.0,133.0,135.8,137.0,134.38,581180,7810135159999.999,,559879.0,0.9633
2008-09-09,BAJAUTOFIN,EQ,137.0,135.0,135.0,133.1,133.4,133.7,134.78,5758,77606610000.0,,4747.0,0.8244
2008-09-10,BAJAUTOFIN,EQ,133.7,132.05,136.45,129.1,130.05,131.0,132.09,2369,31292620000.0,,1352.0,0.5707
2008-09-11,BAJAUTOFIN,EQ,131.0,134.5,134.5,130.0,130.0,130.2,130.83,924,12088930000.0,,647.0,0.7001999999999999
2008-09-12,BAJAUTOFIN,EQ,130.2,131.15,132.85,126.5,129.9,129.8,131.02,3054,40012005000.0,,2227.0,0.7292000000000001
2008-09-15,BAJAUTOFIN,EQ,129.8,130.0,135.0,115.35,135.0,131.15,128.53,10204,131150280000.0,,7077.0,0.6936
2008-09-16,BAJAUTOFIN,EQ,131.15,126.0,132.0,119.0,128.1,126.95,126.91,7862,99776165000.0,,4739.0,0.6028
2008-09-17,BAJAUTOFIN,EQ,126.95,129.0,130.85,120.65,125.0,125.0,125.01,68017,850272650000.0,,67694.0,0.9953000000000001
2008-09-18,BAJAUTOFIN,EQ,125.0,115.2,126.9,115.2,122.5,124.15,122.1,7693,93929150000.0,,5857.0,0.7613
2008-09-19,BAJAUTOFIN,EQ,124.15,125.4,128.45,120.15,122.95,122.7,124.73,2632,32827925000.0,,1574.0,0.598
2008-09-22,BAJAUTOFIN,EQ,122.7,123.1,127.95,122.0,124.3,122.85,124.95,4826,60300390000.0,,962.0,0.1993
2008-09-23,BAJAUTOFIN,EQ,122.85,122.0,124.7,120.0,120.5,121.25,121.66,1365,16607175000.0,,1054.0,0.7722
2008-09-24,BAJAUTOFIN,EQ,121.25,126.0,128.0,120.0,122.9,121.8,121.79,2673,32553600000.0,,1687.0,0.6311
2008-09-25,BAJAUTOFIN,EQ,121.8,119.5,123.95,119.5,120.0,120.1,121.47,5354,65032405000.00001,,601.0,0.11230000000000001
2008-09-26,BAJAUTOFIN,EQ,120.1,120.1,129.9,116.2,116.5,118.35,124.41,7857,97750595000.0,,3066.0,0.39020000000000005
2008-09-29,BAJAUTOFIN,EQ,118.35,115.0,116.0,105.65,109.55,109.8,111.94,2981,33368209999.999996,,1687.0,0.5659000000000001
2008-09-30,BAJAUTOFIN,EQ,109.8,105.1,115.95,102.0,106.7,109.15,108.63,2205,23953725000.0,,1480.0,0.6712
2008-10-01,BAJAUTOFIN,EQ,109.15,109.25,116.35,109.25,112.25,113.55,112.39,1166,13104285000.0,,871.0,0.747
2008-10-03,BAJAUTOFIN,EQ,113.55,115.0,115.0,107.9,109.95,110.55,111.14,1923,21372070000.0,,1161.0,0.6037
2008-10-06,BAJAUTOFIN,EQ,110.55,108.0,108.0,96.1,97.0,98.8,102.45,7582,77680605000.0,,5949.0,0.7846
2008-10-07,BAJAUTOFIN,EQ,98.8,98.15,106.05,93.15,94.5,94.75,95.88,2066,19809730000.0,,1286.0,0.6225
2008-10-08,BAJAUTOFIN,EQ,94.75,93.15,93.15,75.8,75.8,75.95,78.44,36362,285235675000.0,,26794.0,0.7369
2008-10-10,BAJAUTOFIN,EQ,75.95,73.1,73.5,65.1,72.05,71.0,69.01,9211,63561385000.0,,5024.0,0.5454
2008-10-13,BAJAUTOFIN,EQ,71.0,68.1,85.2,65.65,85.2,85.2,82.53,20538,169505450000.0,,18836.0,0.9170999999999999
2008-10-14,BAJAUTOFIN,EQ,85.2,99.8,99.8,78.0,86.75,80.85,88.18,10687,94238230000.0,,5955.0,0.5572
2008-10-15,BAJAUTOFIN,EQ,80.85,79.1,82.1,74.75,78.0,76.8,79.12,4101,32448100000.0,,3232.0,0.7881
2008-10-16,BAJAUTOFIN,EQ,76.8,75.0,80.9,67.25,75.0,72.4,73.48,4116,30243470000.0,,3297.0,0.8009999999999999
2008-10-17,BAJAUTOFIN,EQ,72.4,74.05,76.95,70.3,71.1,71.3,72.82,1990,14491325000.0,,1774.0,0.8915000000000001
2008-10-20,BAJAUTOFIN,EQ,71.3,72.0,75.0,67.85,72.0,71.95,71.37,4131,29484134999.999996,,3463.0,0.8383
2008-10-21,BAJAUTOFIN,EQ,71.95,80.6,80.6,66.55,71.75,68.9,73.07,7945,58050505000.00001,,7397.0,0.9309999999999999
2008-10-22,BAJAUTOFIN,EQ,68.9,72.6,72.6,70.25,70.5,71.1,71.46,920,6574425000.0,,530.0,0.5761000000000001
2008-10-23,BAJAUTOFIN,EQ,71.1,74.1,74.1,64.5,71.9,70.55,70.37,4358,30666550000.0,,3674.0,0.843
2008-10-24,BAJAUTOFIN,EQ,70.55,71.9,76.95,66.0,72.0,69.85,69.26,11069,76661765000.0,,10280.0,0.9287000000000001
2008-10-27,BAJAUTOFIN,EQ,69.85,73.0,82.0,60.1,70.0,69.05,67.82,9434,63984065000.0,,7350.0,0.7791
2008-10-28,BAJAUTOFIN,EQ,69.05,80.0,80.0,71.05,77.9,76.2,75.89,3439,26098935000.0,,3326.0,0.9671
2008-10-29,BAJAUTOFIN,EQ,76.2,75.0,85.0,70.0,75.0,74.85,74.24,8969,66582780000.00001,,6441.0,0.7181000000000001
2008-10-31,BAJAUTOFIN,EQ,74.85,83.0,88.3,71.1,73.75,72.9,74.32,6502,48321095000.0,,3087.0,0.4748
2008-11-03,BAJAUTOFIN,EQ,72.9,79.95,79.95,71.5,71.5,71.65,73.29,4554,33378365000.000004,,3217.0,0.7064
2008-11-04,BAJAUTOFIN,EQ,71.65,71.0,72.95,68.0,72.0,72.0,71.91,11405,82008770000.0,,10683.0,0.9367000000000001
2008-11-05,BAJAUTOFIN,EQ,72.0,78.0,78.0,69.5,70.0,69.55,71.01,10176,72259875000.0,,8798.0,0.8645999999999999
2008-11-06,BAJAUTOFIN,EQ,69.55,74.0,77.3,65.0,70.05,70.7,72.64,22010,159875230000.0,,12608.0,0.5728
2008-11-07,BAJAUTOFIN,EQ,70.7,70.0,72.0,69.0,70.6,71.1,71.54,6045,43243905000.0,,5595.0,0.9256000000000001
2008-11-10,BAJAUTOFIN,EQ,71.1,69.25,73.0,69.2,73.0,71.35,71.1,39482,280721370000.0,,37782.0,0.9569
2008-11-11,BAJAUTOFIN,EQ,71.35,73.0,74.9,68.0,72.5,72.15,72.78,5917,43065335000.0,,4071.0,0.688
2008-11-12,BAJAUTOFIN,EQ,72.15,74.0,74.05,70.25,71.4,71.7,72.84,1584,11538220000.0,,887.0,0.56
2008-11-14,BAJAUTOFIN,EQ,71.7,73.0,73.0,70.05,70.3,70.6,71.03,1495,10619365000.0,,903.0,0.604
2008-11-17,BAJAUTOFIN,EQ,70.6,72.0,72.0,65.0,69.25,69.15,68.5,2925,20037435000.0,,2275.0,0.7778
2008-11-18,BAJAUTOFIN,EQ,69.15,66.0,69.85,64.8,66.0,66.15,65.67,1290,8471805000.0,,1020.0,0.7907
2008-11-19,BAJAUTOFIN,EQ,66.15,65.0,71.95,65.0,71.0,70.3,67.82,8057,54642635000.0,,7303.0,0.9064
2008-11-20,BAJAUTOFIN,EQ,70.3,67.0,72.6,66.5,72.6,70.5,69.64,3329,23181975000.0,,2788.0,0.8375
2008-11-21,BAJAUTOFIN,EQ,70.5,71.0,73.9,67.0,72.95,72.05,71.62,5033,36048505000.0,,4327.0,0.8597
2008-11-24,BAJAUTOFIN,EQ,72.05,72.0,74.4,72.0,73.0,72.7,73.07,13467,98403590000.0,,12442.0,0.9239
2008-11-25,BAJAUTOFIN,EQ,72.7,78.0,78.0,69.0,77.4,75.95,75.09,6228,46765475000.0,,5594.0,0.8982
2008-11-26,BAJAUTOFIN,EQ,75.95,76.0,78.5,75.0,76.5,77.8,76.87,2427,18657515000.0,,1807.0,0.7445
2008-11-28,BAJAUTOFIN,EQ,77.8,77.0,77.0,70.85,73.9,73.3,73.22,1388,10163010000.0,,1113.0,0.8019
2008-12-01,BAJAUTOFIN,EQ,73.3,73.75,77.85,72.9,75.0,74.7,74.64,5148,38426215000.0,,4523.0,0.8786
2008-12-02,BAJAUTOFIN,EQ,74.7,71.0,75.0,69.5,74.0,73.95,73.93,744,5500360000.0,,581.0,0.7809
2008-12-03,BAJAUTOFIN,EQ,73.95,70.55,76.1,70.55,73.5,73.45,73.22,1197,8764475000.0,,924.0,0.7719
2008-12-04,BAJAUTOFIN,EQ,73.45,74.0,77.0,71.5,75.5,72.6,73.01,1461,10666450000.0,,1352.0,0.9254000000000001
2008-12-05,BAJAUTOFIN,EQ,72.6,69.0,72.7,68.55,69.0,69.3,69.96,6198,43360375000.0,,4089.0,0.6597
2008-12-08,BAJAUTOFIN,EQ,69.3,69.5,72.5,69.5,69.65,70.5,70.01,15264,106856764999.99998,,15180.0,0.9945
2008-12-10,BAJAUTOFIN,EQ,70.5,70.5,70.5,67.25,68.0,69.25,68.44,18703,128004389999.99998,,14533.0,0.777
2008-12-11,BAJAUTOFIN,EQ,69.25,73.4,73.4,69.0,70.0,69.7,69.93,1240,8671205000.0,,736.0,0.5935
2008-12-12,BAJAUTOFIN,EQ,69.7,77.25,77.25,69.65,74.5,71.1,73.69,11721,86375575000.0,,8210.0,0.7005
2008-12-15,BAJAUTOFIN,EQ,71.1,70.2,71.95,58.0,65.75,66.0,60.53,169290,1024703560000.0,,162032.0,0.9571
2008-12-16,BAJAUTOFIN,EQ,66.0,64.2,69.0,61.05,67.0,67.0,67.28,43527,292852795000.0,,40257.0,0.9248999999999999
2008-12-17,BAJAUTOFIN,EQ,67.0,69.4,69.4,63.1,65.3,64.15,66.29,9564,63401990000.0,,6857.0,0.7170000000000001
2008-12-18,BAJAUTOFIN,EQ,64.15,67.5,67.5,61.7,63.0,62.5,63.7,38929,247971465000.0,,15850.0,0.4072
2008-12-19,BAJAUTOFIN,EQ,62.5,63.15,66.0,63.15,65.9,64.4,64.75,6486,41993780000.0,,3734.0,0.5757
2008-12-22,BAJAUTOFIN,EQ,64.4,67.9,67.9,62.2,63.0,62.95,63.8,25570,163125205000.0,,12065.0,0.4718
2008-12-23,BAJAUTOFIN,EQ,62.95,65.0,67.6,62.4,63.2,64.9,65.54,18048,118292580000.0,,8584.0,0.4756
2008-12-24,BAJAUTOFIN,EQ,64.9,64.05,66.5,62.2,62.5,63.05,64.04,5957,38149540000.0,,2510.0,0.4214
2008-12-26,BAJAUTOFIN,EQ,63.05,61.45,67.0,61.45,66.0,65.45,65.69,9249,60759230000.00001,,5904.0,0.6383
2008-12-29,BAJAUTOFIN,EQ,65.45,62.75,65.2,62.75,65.0,64.45,64.41,1979,12746265000.0,,1374.0,0.6943
2008-12-30,BAJAUTOFIN,EQ,64.45,63.15,65.75,63.15,64.3,65.15,64.7,3820,24715935000.0,,2030.0,0.5314
2008-12-31,BAJAUTOFIN,EQ,65.15,65.65,66.45,63.5,64.3,64.05,65.01,4953,32199375000.0,,3143.0,0.6346
2009-01-01,BAJAUTOFIN,EQ,64.05,66.85,66.85,63.05,64.5,64.65,64.69,13857,89640060000.0,,12927.0,0.9329000000000001
2009-01-02,BAJAUTOFIN,EQ,64.65,66.0,68.8,63.5,64.0,64.95,66.55,13771,91647305000.0,,9904.0,0.7192000000000001
2009-01-05,BAJAUTOFIN,EQ,64.95,66.0,67.95,65.0,67.5,66.95,66.14,108873,720069130000.0,,99046.0,0.9097
2009-01-06,BAJAUTOFIN,EQ,66.95,67.95,72.8,67.3,69.5,68.55,70.23,30394,213442770000.00003,,13989.0,0.46030000000000004
2009-01-07,BAJAUTOFIN,EQ,68.55,69.0,69.25,62.0,64.0,63.3,64.6,16150,104331745000.0,,11887.0,0.736
2009-01-09,BAJAUTOFIN,EQ,63.3,62.6,63.25,58.55,61.5,62.25,61.41,9318,57225094999.99999,,4526.0,0.4857
2009-01-12,BAJAUTOFIN,EQ,62.25,66.6,68.0,59.1,60.35,60.65,61.5,5004,30774809999.999996,,3137.0,0.6269
2009-01-13,BAJAUTOFIN,EQ,60.65,60.5,60.5,58.0,60.0,59.75,59.07,4362,25764850000.0,,2613.0,0.599
2009-01-14,BAJAUTOFIN,EQ,59.75,59.0,62.0,59.0,62.0,61.05,60.46,3711,22438300000.0,,2925.0,0.7881999999999999
2009-01-15,BAJAUTOFIN,EQ,61.05,61.2,66.9,59.0,59.8,59.7,61.11,51401,314099995000.0,,27090.0,0.527
2009-01-16,BAJAUTOFIN,EQ,59.7,62.45,65.7,59.25,60.0,59.8,62.34,63293,394583520000.0,,46508.0,0.7348
2009-01-19,BAJAUTOFIN,EQ,59.8,60.05,62.5,59.2,60.0,59.95,60.4,29342,177221295000.0,,25655.0,0.8743000000000001
2009-01-20,BAJAUTOFIN,EQ,59.95,59.25,61.0,58.35,58.65,59.1,59.49,36384,216446795000.00003,,32537.0,0.8943000000000001
2009-01-21,BAJAUTOFIN,EQ,59.1,57.85,59.5,57.85,58.8,58.85,59.22,13866,82109115000.0,,12644.0,0.9119
2009-01-22,BAJAUTOFIN,EQ,58.85,59.9,62.5,58.5,62.4,60.5,59.37,11151,66208285000.0,,8875.0,0.7959
2009-01-23,BAJAUTOFIN,EQ,60.5,59.5,61.25,57.5,59.05,59.05,59.58,25495,151897860000.0,,24402.0,0.9571
2009-01-27,BAJAUTOFIN,EQ,59.05,57.6,59.0,57.55,57.55,57.95,58.01,159275,923883119999.9999,,158716.0,0.9965
2009-01-28,BAJAUTOFIN,EQ,57.95,58.95,63.4,55.45,59.15,58.95,59.68,14362,85711405000.0,,8647.0,0.6021
2009-01-29,BAJAUTOFIN,EQ,58.95,62.0,65.7,57.0,61.95,60.85,60.49,6651,40231105000.0,,3889.0,0.5847
2009-01-30,BAJAUTOFIN,EQ,60.85,62.0,62.0,58.05,59.0,58.9,59.07,8815,52069715000.0,,7080.0,0.8031999999999999
2009-02-02,BAJAUTOFIN,EQ,58.9,59.0,59.9,57.0,57.0,57.55,58.07,4899,28450459999.999996,,4224.0,0.8622
2009-02-03,BAJAUTOFIN,EQ,57.55,58.0,59.6,54.0,58.0,57.9,56.16,20020,112429580000.0,,16307.0,0.8145
2009-02-04,BAJAUTOFIN,EQ,57.9,58.8,60.0,57.3,57.85,57.5,58.9,3249,19135800000.0,,1905.0,0.5863
2009-02-05,BAJAUTOFIN,EQ,57.5,57.35,58.9,56.3,57.75,57.9,57.71,13101,75606795000.0,,12254.0,0.9353
2009-02-06,BAJAUTOFIN,EQ,57.9,57.05,58.0,56.0,56.05,56.15,56.85,4313,24517640000.0,,3476.0,0.8059000000000001
2009-02-09,BAJAUTOFIN,EQ,56.15,56.0,59.6,56.0,59.6,59.25,58.34,8436,49211835000.0,,8089.0,0.9589
2009-02-10,BAJAUTOFIN,EQ,59.25,60.0,60.0,56.2,56.95,56.75,57.32,9531,54634850000.0,,7396.0,0.7759999999999999
2009-02-11,BAJAUTOFIN,EQ,56.75,56.6,58.35,56.05,57.0,57.35,57.37,1676,9614670000.0,,1348.0,0.8043000000000001
2009-02-12,BAJAUTOFIN,EQ,57.35,58.45,58.5,56.75,57.3,57.65,57.16,48865,279295850000.0,,39943.0,0.8174
2009-02-13,BAJAUTOFIN,EQ,57.65,60.7,60.7,58.25,60.65,59.95,59.69,10694,63828305000.00001,,9393.0,0.8783
2009-02-16,BAJAUTOFIN,EQ,59.95,59.75,60.55,57.3,57.6,57.6,58.2,6665,38789120000.0,,5053.0,0.7581
2009-02-17,BAJAUTOFIN,EQ,57.6,60.4,62.0,56.2,58.05,59.35,61.83,564055,3487423565000.0,,543439.0,0.9634999999999999
2009-02-18,BAJAUTOFIN,EQ,59.35,59.95,61.4,57.0,57.6,58.2,59.05,19149,113069889999.99998,,5793.0,0.3025
2009-02-19,BAJAUTOFIN,EQ,58.2,59.0,59.0,56.6,57.1,57.1,57.41,6098,35009970000.0,,4522.0,0.7415999999999999
2009-02-20,BAJAUTOFIN,EQ,57.1,60.25,60.25,56.5,56.5,56.95,56.82,9121,51822540000.0,,6828.0,0.7486
2009-02-24,BAJAUTOFIN,EQ,56.95,56.05,57.65,55.5,57.0,57.0,56.68,5048,28613059999.999996,,4531.0,0.8976000000000001
2009-02-25,BAJAUTOFIN,EQ,57.0,59.0,59.0,55.55,56.15,55.7,56.16,4542,25509090000.0,,3804.0,0.8375
2009-02-26,BAJAUTOFIN,EQ,55.7,57.65,57.65,55.0,55.1,55.1,55.34,2339,12944730000.0,,1717.0,0.7341
2009-02-27,BAJAUTOFIN,EQ,55.1,56.8,57.95,55.5,57.0,57.65,56.82,5146,29239825000.0,,4737.0,0.9205
2009-03-02,BAJAUTOFIN,EQ,57.65,55.75,57.75,55.0,55.0,55.05,55.67,3117,17352735000.0,,2046.0,0.6564
2009-03-03,BAJAUTOFIN,EQ,55.05,54.0,55.0,53.0,55.0,53.4,53.5,899,4809605000.0,,414.0,0.46049999999999996
2009-03-04,BAJAUTOFIN,EQ,53.4,53.05,56.05,51.5,53.0,52.3,53.0,5736,30402300000.0,,3909.0,0.6815000000000001
2009-03-05,BAJAUTOFIN,EQ,52.3,55.0,55.0,51.05,51.1,51.1,51.78,874,4525315000.0,,584.0,0.6681999999999999
2009-03-06,BAJAUTOFIN,EQ,51.1,51.0,54.0,49.7,51.0,50.9,50.68,4933,25000795000.0,,3479.0,0.7053
2009-03-09,BAJAUTOFIN,EQ,50.9,50.0,50.75,45.25,47.0,47.7,49.05,5955,29207925000.0,,5151.0,0.865
2009-03-12,BAJAUTOFIN,EQ,47.7,47.0,51.2,46.65,51.0,50.1,49.77,5710,28419590000.000004,,2055.0,0.35990000000000005
2009-03-13,BAJAUTOFIN,EQ,50.1,49.5,51.8,49.1,50.6,51.05,51.0,2270,11576075000.0,,2053.0,0.9044
2009-03-16,BAJAUTOFIN,EQ,51.05,52.4,55.5,49.3,49.55,51.05,52.61,19137,100672580000.0,,14508.0,0.7581
2009-03-17,BAJAUTOFIN,EQ,51.05,50.0,54.95,50.0,54.95,54.55,53.6,7457,39972975000.0,,5882.0,0.7888
2009-03-18,BAJAUTOFIN,EQ,54.55,51.1,54.5,51.0,53.6,53.8,52.45,30240,158613060000.0,,22242.0,0.7354999999999999
2009-03-19,BAJAUTOFIN,EQ,53.8,53.9,59.9,52.55,57.9,57.3,56.87,10906,62020600000.0,,5927.0,0.5435
2009-03-20,BAJAUTOFIN,EQ,57.3,56.5,59.75,55.5,59.0,58.85,58.37,7188,41957020000.0,,5451.0,0.7583
2009-03-23,BAJAUTOFIN,EQ,58.85,60.25,70.65,60.25,70.65,70.65,68.97,47523,327765355000.0,,22604.0,0.4756
2009-03-24,BAJAUTOFIN,EQ,70.65,74.7,83.0,71.2,73.05,72.75,78.38,146278,1146550095000.0,,36030.0,0.2463
2009-03-25,BAJAUTOFIN,EQ,72.75,73.0,84.8,73.0,75.25,75.1,75.23,33697,253491775000.0,,10175.0,0.302
2009-03-26,BAJAUTOFIN,EQ,75.1,75.95,76.0,67.1,68.0,68.0,70.53,17195,121279645000.0,,11436.0,0.6651
2009-03-27,BAJAUTOFIN,EQ,68.0,68.75,72.0,68.75,71.0,71.1,70.9,24050,170519705000.0,,13517.0,0.562
2009-03-30,BAJAUTOFIN,EQ,71.1,67.0,70.15,65.5,65.65,66.45,67.21,9238,62085290000.0,,7303.0,0.7905
2009-03-31,BAJAUTOFIN,EQ,66.45,65.6,71.95,63.8,71.75,69.85,67.65,21877,147996600000.0,,17227.0,0.7874
2009-04-01,BAJAUTOFIN,EQ,69.85,68.5,75.9,68.5,71.5,72.2,72.76,6301,45844935000.0,,3795.0,0.6023
2009-04-02,BAJAUTOFIN,EQ,72.2,72.3,78.0,72.25,76.1,76.65,75.54,24408,184385425000.0,,15788.0,0.6468
2009-04-06,BAJAUTOFIN,EQ,76.65,76.5,78.0,76.0,76.1,76.35,76.52,4248,32504730000.0,,2151.0,0.5064
2009-04-08,BAJAUTOFIN,EQ,76.35,71.6,82.9,71.6,82.0,81.55,79.73,8767,69899320000.0,,6239.0,0.7116
2009-04-09,BAJAUTOFIN,EQ,81.55,82.0,82.45,77.4,80.0,80.0,80.37,4403,35388395000.0,,3253.0,0.7388
2009-04-13,BAJAUTOFIN,EQ,80.0,84.5,84.5,80.0,80.4,80.65,80.53,9498,76487370000.0,,7814.0,0.8227
2009-04-15,BAJAUTOFIN,EQ,80.65,80.5,96.8,80.0,92.0,92.05,88.31,24075,212603354999.99997,,16859.0,0.7003
2009-04-16,BAJAUTOFIN,EQ,92.05,97.95,100.0,86.0,89.9,86.85,93.67,13316,124736014999.99998,,8188.0,0.6149
2009-04-17,BAJAUTOFIN,EQ,86.85,87.0,93.9,83.0,84.9,84.5,89.88,131705,1183737995000.0,,127975.0,0.9717
2009-04-20,BAJAUTOFIN,EQ,84.5,82.1,87.0,82.1,87.0,84.4,84.65,6290,53241769999.99999,,4280.0,0.6804000000000001
2009-04-21,BAJAUTOFIN,EQ,84.4,82.0,92.85,82.0,90.65,90.3,89.72,10698,95978245000.0,,5666.0,0.5296000000000001
2009-04-22,BAJAUTOFIN,EQ,90.3,94.0,96.0,88.65,89.0,90.95,92.53,5412,50074680000.0,,2785.0,0.5146000000000001
2009-04-23,BAJAUTOFIN,EQ,90.95,85.05,93.2,85.05,91.2,92.1,89.92,29922,269061545000.00003,,5577.0,0.1864
2009-04-24,BAJAUTOFIN,EQ,92.1,91.0,96.0,90.1,92.95,93.1,93.87,10533,98875960000.0,,5354.0,0.5083
2009-04-27,BAJAUTOFIN,EQ,93.1,90.0,95.5,90.0,93.5,93.75,92.99,1937,18011710000.0,,832.0,0.42950000000000005
2009-04-28,BAJAUTOFIN,EQ,93.75,93.5,94.4,91.0,93.8,92.85,91.74,3425,31422434999.999996,,2749.0,0.8026000000000001
2009-04-29,BAJAUTOFIN,EQ,92.85,92.5,93.9,89.15,90.5,90.6,90.72,5897,53498494999.99999,,4742.0,0.8041
2009-05-04,BAJAUTOFIN,EQ,90.6,93.4,99.0,92.15,95.5,95.55,95.0,8043,76412465000.0,,6002.0,0.7462000000000001
2009-05-05,BAJAUTOFIN,EQ,95.55,91.05,105.15,91.05,96.5,97.3,100.22,25927,259838575000.0,,15589.0,0.6013000000000001
2009-05-06,BAJAUTOFIN,EQ,97.3,94.5,100.0,94.0,94.6,94.7,97.28,5674,55196185000.0,,3742.0,0.6595000000000001
2009-05-07,BAJAUTOFIN,EQ,94.7,99.0,99.1,95.0,95.25,95.65,96.31,4982,47983405000.0,,2075.0,0.4165
2009-05-08,BAJAUTOFIN,EQ,95.65,95.05,99.8,91.0,95.4,95.1,96.4,4181,40305330000.0,,2955.0,0.7068000000000001
2009-05-11,BAJAUTOFIN,EQ,95.1,97.0,97.0,90.3,90.35,91.25,92.05,6827,62843625000.0,,4881.0,0.715
2009-05-12,BAJAUTOFIN,EQ,91.25,91.5,95.9,91.0,94.7,94.05,94.55,4328,40920175000.0,,3480.0,0.8041
2009-05-13,BAJAUTOFIN,EQ,94.05,93.0,95.0,90.0,91.95,90.7,92.06,5231,48157370000.0,,4638.0,0.8865999999999999
2009-05-14,BAJAUTOFIN,EQ,90.7,92.0,95.7,89.0,94.4,94.05,93.82,9048,84890500000.0,,5120.0,0.5659000000000001
2009-05-15,BAJAUTOFIN,EQ,94.05,98.0,98.0,92.5,93.0,93.35,93.84,4722,44312495000.0,,2891.0,0.6122
2009-05-19,BAJAUTOFIN,EQ,93.35,101.1,112.05,95.05,112.05,112.05,106.35,33411,355333270000.0,,29913.0,0.8953
2009-05-20,BAJAUTOFIN,EQ,112.05,120.0,130.0,118.0,124.9,126.55,123.57,113210,1398958945000.0,,59716.0,0.5275
2009-05-21,BAJAUTOFIN,EQ,126.55,133.9,137.0,125.5,127.1,127.6,132.97,48698,647550405000.0,,26932.0,0.5529999999999999
2009-05-22,BAJAUTOFIN,EQ,127.6,126.0,134.0,126.0,130.05,130.25,130.92,19717,258131979999.99997,,14266.0,0.7234999999999999
2009-05-25,BAJAUTOFIN,EQ,130.25,133.0,135.0,126.0,128.9,128.4,130.16,13040,169730395000.0,,8400.0,0.6442
2009-05-26,BAJAUTOFIN,EQ,128.4,131.0,131.0,120.05,122.5,122.25,126.17,6553,82681950000.0,,4483.0,0.6840999999999999
2009-05-27,BAJAUTOFIN,EQ,122.25,124.0,133.0,124.0,126.7,126.5,128.91,18129,233704320000.00003,,11762.0,0.6487999999999999
2009-05-28,BAJAUTOFIN,EQ,126.5,129.9,130.8,124.0,126.5,126.15,126.8,9540,120964930000.0,,5592.0,0.5861999999999999
2009-05-29,BAJAUTOFIN,EQ,126.15,128.0,138.8,125.6,138.8,138.7,134.4,43750,588015325000.0,,23072.0,0.5274
2009-06-01,BAJAUTOFIN,EQ,138.7,148.7,152.6,146.05,152.6,152.6,150.27,48048,722023525000.0,,32098.0,0.668
2009-06-02,BAJAUTOFIN,EQ,152.6,163.1,167.9,163.1,167.9,167.9,167.85,15046,252553990000.0,,13919.0,0.9251
2009-06-03,BAJAUTOFIN,EQ,167.9,176.3,176.3,174.1,176.3,176.3,176.11,20310,357670135000.0,,15551.0,0.7656999999999999
2009-06-04,BAJAUTOFIN,EQ,176.3,185.0,185.1,168.0,174.9,174.75,172.72,44500,768624390000.0,,22613.0,0.5082
2009-06-05,BAJAUTOFIN,EQ,174.75,176.1,182.0,166.05,168.0,178.45,166.87,578765,9657566655000.0,,553253.0,0.9559000000000001
2009-06-08,BAJAUTOFIN,EQ,178.45,187.4,187.4,172.0,174.0,176.55,177.9,171165,3044958990000.0,,147434.0,0.8614
2009-06-09,BAJAUTOFIN,EQ,176.55,175.1,176.7,167.75,170.5,170.05,170.29,62011,1056005385000.0,,48577.0,0.7834000000000001
2009-06-10,BAJAUTOFIN,EQ,170.05,177.0,177.0,162.2,165.0,165.3,169.33,12615,213614645000.00003,,7816.0,0.6196
2009-06-11,BAJAUTOFIN,EQ,165.3,165.3,167.0,157.05,157.75,159.0,159.4,29626,472251455000.0,,23286.0,0.7859999999999999
2009-06-12,BAJAUTOFIN,EQ,159.0,160.0,160.25,151.1,155.95,154.6,155.81,15269,237909750000.0,,8642.0,0.5660000000000001
2009-06-15,BAJAUTOFIN,EQ,154.6,152.85,162.35,152.85,160.0,159.55,159.29,33778,538053834999.99994,,31004.0,0.9179
2009-06-16,BAJAUTOFIN,EQ,159.55,156.0,164.65,155.0,162.0,160.5,160.17,54090,866347580000.0001,,47346.0,0.8753000000000001
2009-06-17,BAJAUTOFIN,EQ,160.5,163.0,166.0,159.0,159.1,159.8,161.49,18808,303729085000.0,,12954.0,0.6887000000000001
2009-06-18,BAJAUTOFIN,EQ,159.8,159.8,162.0,156.1,160.7,160.05,159.77,34382,549306884999.99994,,30354.0,0.8828
2009-06-19,BAJAUTOFIN,EQ,160.05,161.0,162.0,152.05,155.0,155.35,154.26,8734,134733260000.00002,,6013.0,0.6885
2009-06-22,BAJAUTOFIN,EQ,155.35,152.2,162.0,151.0,156.5,157.2,158.8,7449,118287355000.0,,4203.0,0.5642
2009-06-23,BAJAUTOFIN,EQ,157.2,158.0,159.75,149.35,149.35,149.55,154.83,261651,4051051190000.0,,259432.0,0.9915
2009-06-24,BAJAUTOFIN,EQ,149.55,153.55,157.05,149.0,157.05,155.45,153.59,13769,211484040000.0,,4560.0,0.3312
2009-06-25,BAJAUTOFIN,EQ,155.45,156.0,162.0,154.2,154.3,156.4,158.75,5817,92345915000.0,,3989.0,0.6857
2009-06-26,BAJAUTOFIN,EQ,156.4,158.4,158.4,153.0,157.0,157.4,155.28,3174,49285565000.0,,1803.0,0.5681
2009-06-29,BAJAUTOFIN,EQ,157.4,161.85,161.85,153.0,159.8,156.35,155.6,4328,67344855000.00001,,3051.0,0.7049
2009-06-30,BAJAUTOFIN,EQ,156.35,155.0,156.75,152.0,152.1,153.15,154.27,1978,30514450000.0,,1843.0,0.9317000000000001
2009-07-01,BAJAUTOFIN,EQ,153.15,152.0,160.5,145.5,160.0,158.25,156.22,16202,253104415000.0,,12965.0,0.8002
2009-07-02,BAJAUTOFIN,EQ,158.25,153.2,161.0,152.65,155.75,155.25,156.17,3788,59155460000.0,,2432.0,0.642
2009-07-03,BAJAUTOFIN,EQ,155.25,155.8,157.0,151.0,154.1,153.7,154.68,2521,38993610000.0,,1240.0,0.4919
2009-07-06,BAJAUTOFIN,EQ,153.7,153.0,159.0,146.05,146.5,146.35,150.52,1798,27063045000.0,,1342.0,0.7464000000000001
2009-07-07,BAJAUTOFIN,EQ,146.35,156.8,156.8,144.2,146.0,146.05,147.3,2568,37827795000.0,,1817.0,0.7076000000000001
2009-07-08,BAJAUTOFIN,EQ,146.05,145.0,152.7,136.1,150.9,148.95,145.17,11425,165852710000.0,,8928.0,0.7814
2009-07-09,BAJAUTOFIN,EQ,148.95,145.35,153.8,145.35,149.0,149.1,150.43,3686,55449990000.0,,2588.0,0.7021
2009-07-10,BAJAUTOFIN,EQ,149.1,147.0,152.0,142.05,142.05,145.65,147.79,2381,35188350000.0,,1194.0,0.5015
2009-07-13,BAJAUTOFIN,EQ,145.65,143.0,146.5,139.0,140.0,140.05,141.9,4582,65020465000.0,,3649.0,0.7964
2009-07-14,BAJAUTOFIN,EQ,140.05,142.0,149.0,138.2,148.75,148.5,147.42,5271,77705810000.0,,2112.0,0.4007
2009-07-15,BAJAUTOFIN,EQ,148.5,150.0,178.2,150.0,178.2,178.2,170.79,68685,1173103505000.0,,28033.0,0.4081
2009-07-16,BAJAUTOFIN,EQ,178.2,186.0,192.5,166.3,171.95,169.0,178.47,80217,1431644165000.0,,40904.0,0.5099
2009-07-17,BAJAUTOFIN,EQ,169.0,173.8,181.0,170.15,180.5,180.15,178.15,31776,566097260000.0,,18389.0,0.5787
2009-07-20,BAJAUTOFIN,EQ,180.15,180.0,191.0,176.15,183.0,184.25,185.26,30692,568597450000.0,,13009.0,0.4239
2009-07-21,BAJAUTOFIN,EQ,184.25,178.1,186.0,178.1,184.85,182.3,182.48,12399,226259110000.0,,6913.0,0.5575
2009-07-22,BAJAUTOFIN,EQ,182.3,182.0,185.5,174.1,185.0,183.45,180.91,12500,226143190000.0,,7707.0,0.6165999999999999
2009-07-23,BAJAUTOFIN,EQ,183.45,181.0,185.9,175.05,176.25,177.5,178.53,12701,226756200000.0,,9495.0,0.7476
2009-07-24,BAJAUTOFIN,EQ,177.5,180.0,182.0,173.0,174.9,176.4,176.33,4181,73722530000.0,,2200.0,0.5262
2009-07-27,BAJAUTOFIN,EQ,176.4,180.0,191.45,173.05,190.15,189.85,186.19,39001,726143135000.0,,28638.0,0.7343000000000001
2009-07-28,BAJAUTOFIN,EQ,189.85,190.15,197.65,182.1,195.95,195.5,192.62,10657,205277005000.0,,8176.0,0.7672
2009-07-29,BAJAUTOFIN,EQ,195.5,196.0,197.0,189.0,194.7,193.5,193.97,7305,141691790000.0,,5006.0,0.6853
2009-07-30,BAJAUTOFIN,EQ,193.5,186.5,196.9,186.5,190.5,191.9,192.56,5164,99438610000.0,,1238.0,0.2397
2009-07-31,BAJAUTOFIN,EQ,191.9,194.0,198.0,187.0,191.95,190.15,192.57,9424,181479280000.0,,7146.0,0.7583
2009-08-03,BAJAUTOFIN,EQ,190.15,191.9,214.0,189.0,210.2,211.05,205.32,34481,707972705000.0,,19285.0,0.5593
2009-08-04,BAJAUTOFIN,EQ,211.05,212.0,224.5,211.0,212.75,212.2,215.37,41586,895646355000.0001,,27987.0,0.6729999999999999
2009-08-05,BAJAUTOFIN,EQ,212.2,214.0,215.8,210.0,213.0,213.55,212.63,3096,65830035000.0,,1433.0,0.4629
2009-08-06,BAJAUTOFIN,EQ,213.55,213.0,216.0,210.25,210.25,210.95,211.73,6551,138702010000.0,,5222.0,0.7970999999999999
2009-08-07,BAJAUTOFIN,EQ,210.95,210.25,217.0,201.0,201.0,208.8,209.8,7818,164021200000.0,,6396.0,0.8181
2009-08-10,BAJAUTOFIN,EQ,208.8,213.0,213.0,197.0,204.0,200.25,200.79,14132,283761350000.0,,11554.0,0.8176000000000001
2009-08-11,BAJAUTOFIN,EQ,200.25,204.0,204.0,191.15,191.15,193.75,195.82,3206,62778960000.0,,2004.0,0.6251
2009-08-12,BAJAUTOFIN,EQ,193.75,190.1,211.2,183.2,210.0,200.9,196.7,8198,161253005000.0,,4026.0,0.4911
2009-08-13,BAJAUTOFIN,EQ,200.9,204.9,217.0,203.1,216.0,214.0,210.5,14264,300250965000.0,,12314.0,0.8633
2009-08-14,BAJAUTOFIN,EQ,214.0,210.1,210.1,202.2,202.2,203.0,205.18,7207,147874690000.0,,4781.0,0.6634000000000001
2009-08-17,BAJAUTOFIN,EQ,203.0,205.0,207.85,191.1,192.5,192.9,196.03,5329,104466985000.0,,3938.0,0.7390000000000001
2009-08-18,BAJAUTOFIN,EQ,192.9,199.95,205.9,193.7,200.8,202.65,201.98,7135,144114095000.0,,4412.0,0.6184000000000001
2009-08-19,BAJAUTOFIN,EQ,202.65,202.25,204.5,196.0,197.35,197.95,200.03,1680,33604915000.000004,,1055.0,0.628
2009-08-20,BAJAUTOFIN,EQ,197.95,200.0,203.0,199.0,201.95,200.15,200.41,3821,76577620000.0,,3204.0,0.8384999999999999
2009-08-21,BAJAUTOFIN,EQ,200.15,196.0,204.0,195.15,201.0,202.15,201.26,2084,41942615000.0,,1132.0,0.5432
2009-08-24,BAJAUTOFIN,EQ,202.15,201.0,209.7,198.2,200.0,199.85,200.5,4850,97242055000.0,,3911.0,0.8064
2009-08-25,BAJAUTOFIN,EQ,199.85,198.3,203.0,198.3,201.9,201.2,200.92,1914,38455455000.0,,1128.0,0.5893
2009-08-26,BAJAUTOFIN,EQ,201.2,201.0,205.0,198.15,204.95,203.85,201.49,3293,66349769999.99999,,2484.0,0.7543000000000001
2009-08-27,BAJAUTOFIN,EQ,203.85,200.05,210.0,200.0,200.0,200.05,203.01,1802,36582665000.0,,1213.0,0.6731
2009-08-28,BAJAUTOFIN,EQ,200.05,205.0,208.0,198.0,202.45,200.1,200.23,11221,224678060000.0,,9406.0,0.8382
2009-08-31,BAJAUTOFIN,EQ,200.1,198.0,206.0,197.2,205.0,204.05,201.1,5353,107649910000.00002,,4408.0,0.8235
2009-09-01,BAJAUTOFIN,EQ,204.05,204.1,241.0,204.1,220.5,222.5,223.38,61939,1383564475000.0,,23941.0,0.3865
2009-09-02,BAJAUTOFIN,EQ,222.5,221.0,229.0,206.0,217.25,218.0,223.43,18370,410446080000.0,,10222.0,0.5565
2009-09-03,BAJAUTOFIN,EQ,218.0,216.05,234.0,216.05,222.8,223.85,225.34,103133,2323985230000.0,,37675.0,0.3653
2009-09-04,BAJAUTOFIN,EQ,223.85,231.0,239.0,225.05,226.0,226.95,232.66,72060,1676512915000.0,,26900.0,0.37329999999999997
2009-09-07,BAJAUTOFIN,EQ,226.95,231.0,231.0,225.1,226.7,227.4,227.65,17674,402350620000.0,,12025.0,0.6804000000000001
2009-09-08,BAJAUTOFIN,EQ,227.4,229.8,230.0,225.0,227.95,227.2,227.56,19979,454635465000.00006,,9565.0,0.47880000000000006
2009-09-09,BAJAUTOFIN,EQ,227.2,223.2,227.95,216.5,219.25,218.9,220.53,21770,480087400000.0,,11254.0,0.5169
2009-09-10,BAJAUTOFIN,EQ,218.9,221.6,223.5,202.0,208.0,206.5,209.49,31114,651815065000.0,,22024.0,0.7078
2009-09-11,BAJAUTOFIN,EQ,206.5,213.5,214.95,200.55,206.2,207.15,206.13,18218,375529470000.0,,10358.0,0.5686
2009-09-14,BAJAUTOFIN,EQ,207.15,205.0,212.0,205.0,208.0,209.8,208.97,8828,184474480000.0,,5151.0,0.5835
2009-09-15,BAJAUTOFIN,EQ,209.8,208.0,224.0,208.0,221.05,220.55,217.98,25952,565709390000.0,,11971.0,0.46130000000000004
2009-09-16,BAJAUTOFIN,EQ,220.55,221.0,226.0,212.25,216.0,217.75,220.51,16475,363295740000.0,,9556.0,0.58
2009-09-17,BAJAUTOFIN,EQ,217.75,218.15,245.0,218.15,232.5,231.85,234.15,159805,3741858285000.0,,62339.0,0.3901
2009-09-18,BAJAUTOFIN,EQ,231.85,232.5,232.5,221.0,227.0,227.35,226.71,18758,425265730000.0,,8734.0,0.4656
2009-09-22,BAJAUTOFIN,EQ,227.35,232.0,239.9,225.0,225.0,226.6,231.27,21090,487756640000.00006,,10202.0,0.48369999999999996
2009-09-23,BAJAUTOFIN,EQ,226.6,231.0,234.8,215.55,218.5,219.8,227.18,15582,353985150000.0,,5939.0,0.3811
2009-09-24,BAJAUTOFIN,EQ,219.8,217.0,226.0,217.0,223.95,222.7,221.79,11138,247027765000.0,,6820.0,0.6123
2009-09-25,BAJAUTOFIN,EQ,222.7,219.0,225.7,219.0,221.05,222.0,221.94,8189,181749810000.0,,4040.0,0.4933
2009-09-29,BAJAUTOFIN,EQ,222.0,228.0,232.9,222.0,230.0,230.75,229.19,14774,338598995000.0,,10014.0,0.6778000000000001
2009-09-30,BAJAUTOFIN,EQ,230.75,222.5,241.95,222.5,235.0,239.2,237.78,41102,977321015000.0,,29773.0,0.7244
2009-10-01,BAJAUTOFIN,EQ,239.2,239.95,287.05,239.95,287.05,286.4,278.27,568313,15814459825000.0,,152513.0,0.2684
2009-10-05,BAJAUTOFIN,EQ,286.4,262.65,294.7,262.65,280.0,279.75,285.08,420865,11998207440000.0,,64363.0,0.1529
2009-10-06,BAJAUTOFIN,EQ,279.75,287.0,287.0,262.0,266.6,269.5,271.84,94274,2562741285000.0,,50740.0,0.5382
2009-10-07,BAJAUTOFIN,EQ,269.5,274.0,297.05,272.1,278.0,279.4,287.65,174613,5022744190000.0,,44023.0,0.2521
2009-10-08,BAJAUTOFIN,EQ,279.4,284.0,286.8,273.05,275.15,277.45,280.39,45809,1284432095000.0,,15100.0,0.3296
2009-10-09,BAJAUTOFIN,EQ,277.45,281.9,287.65,271.0,276.0,276.9,281.81,29534,832311505000.0,,8552.0,0.2896
2009-10-12,BAJAUTOFIN,EQ,276.9,284.0,292.5,281.0,284.3,284.65,286.93,42439,1217696530000.0,,19927.0,0.46950000000000003
2009-10-14,BAJAUTOFIN,EQ,284.65,289.8,334.85,284.1,321.0,325.4,318.32,825087,26263778145000.0,,162586.0,0.19710000000000003
2009-10-15,BAJAUTOFIN,EQ,325.4,327.0,336.25,299.45,304.0,307.5,326.37,718322,23444095285000.0,,158708.0,0.2209
2009-10-16,BAJAUTOFIN,EQ,307.5,310.0,310.0,293.0,295.0,296.35,299.0,114821,3433127310000.0,,39323.0,0.3425
2009-10-17,BAJAUTOFIN,EQ,296.35,300.0,308.0,290.1,296.6,298.4,299.11,15367,459636305000.0,,7450.0,0.48479999999999995
2009-10-20,BAJAUTOFIN,EQ,298.4,300.0,302.8,283.4,283.85,286.0,290.57,49207,1429788310000.0,,22681.0,0.46090000000000003
2009-10-21,BAJAUTOFIN,EQ,286.0,285.0,292.9,275.0,279.1,281.85,283.91,114306,3245262015000.0,,28038.0,0.24530000000000002
2009-10-22,BAJAUTOFIN,EQ,281.85,283.9,284.5,274.1,282.0,278.15,277.46,60744,1685387505000.0,,35614.0,0.5863
2009-10-23,BAJAUTOFIN,EQ,278.15,284.0,285.0,263.1,265.0,265.6,272.14,60671,1651095890000.0,,27607.0,0.455
2009-10-26,BAJAUTOFIN,EQ,265.6,269.0,289.9,263.4,271.15,273.0,277.73,107604,2988493770000.0,,25629.0,0.2382
2009-10-27,BAJAUTOFIN,EQ,273.0,271.2,277.0,261.0,275.0,272.75,269.23,65715,1769277125000.0,,26539.0,0.40380000000000005
2009-10-28,BAJAUTOFIN,EQ,272.75,252.1,276.5,252.1,260.0,262.3,265.39,31958,848125319999.9999,,14609.0,0.4571
2009-10-29,BAJAUTOFIN,EQ,262.3,259.0,268.0,247.5,266.8,260.8,257.08,50706,1303564035000.0,,24602.0,0.4852
2009-10-30,BAJAUTOFIN,EQ,260.8,269.0,274.95,252.0,253.7,257.5,265.43,25064,665267860000.0,,10996.0,0.4387
2009-11-03,BAJAUTOFIN,EQ,257.5,253.15,268.8,253.15,256.7,261.35,262.64,32908,864304330000.0001,,17779.0,0.5403
2009-11-04,BAJAUTOFIN,EQ,261.35,266.9,267.9,257.3,259.0,260.8,261.27,24436,638446970000.0,,8093.0,0.3312
2009-11-05,BAJAUTOFIN,EQ,260.8,260.15,263.5,256.2,259.0,257.8,259.19,16725,433492090000.00006,,7075.0,0.423
2009-11-06,BAJAUTOFIN,EQ,257.8,260.1,265.0,258.0,260.5,259.9,262.5,18795,493363809999.99994,,8380.0,0.4459
2009-11-09,BAJAUTOFIN,EQ,259.9,260.5,265.0,260.5,263.3,262.65,263.53,14355,378292680000.0,,7631.0,0.5316
2009-11-10,BAJAUTOFIN,EQ,262.65,265.55,266.0,258.15,262.6,263.05,262.94,12928,339931075000.0,,5514.0,0.4265
2009-11-11,BAJAUTOFIN,EQ,263.05,312.25,312.25,259.05,265.95,264.95,263.89,24307,641426320000.0,,13594.0,0.5593
2009-11-12,BAJAUTOFIN,EQ,264.95,266.0,268.0,261.0,263.5,262.5,262.87,10714,281639270000.0,,5707.0,0.5327000000000001
2009-11-13,BAJAUTOFIN,EQ,262.5,263.9,274.9,261.2,273.9,270.1,268.39,25719,690279440000.0,,8395.0,0.3264
2009-11-16,BAJAUTOFIN,EQ,270.1,274.85,286.05,266.0,283.0,280.2,281.37,33451,941208815000.0,,15629.0,0.4672
2009-11-17,BAJAUTOFIN,EQ,280.2,276.1,307.0,276.1,305.5,300.25,297.3,92896,2761841175000.0,,61507.0,0.6620999999999999
2009-11-18,BAJAUTOFIN,EQ,300.25,308.7,308.7,292.25,302.0,299.65,300.09,31322,939940980000.0001,,14326.0,0.45740000000000003
2009-11-19,BAJAUTOFIN,EQ,299.65,299.6,309.0,286.2,287.6,288.75,298.69,17373,518909834999.99994,,7178.0,0.4132
2009-11-20,BAJAUTOFIN,EQ,288.75,278.0,320.0,278.0,295.1,296.7,297.74,33066,984518725000.0,,15019.0,0.45420000000000005
2009-11-23,BAJAUTOFIN,EQ,296.7,301.0,303.0,294.0,295.2,296.0,297.78,7986,237805600000.0,,5454.0,0.6829000000000001
2009-11-24,BAJAUTOFIN,EQ,296.0,292.0,296.0,286.0,289.4,288.05,291.13,15067,438651420000.0,,7567.0,0.5022
2009-11-25,BAJAUTOFIN,EQ,288.05,289.4,294.0,282.5,282.5,284.5,288.94,13632,393882770000.0,,6707.0,0.49200000000000005
2009-11-26,BAJAUTOFIN,EQ,284.5,282.15,294.0,282.15,292.95,291.2,289.83,19241,557670560000.0,,15210.0,0.7905
2009-11-27,BAJAUTOFIN,EQ,291.2,281.0,288.5,275.05,283.0,284.0,280.8,15675,440158890000.00006,,8629.0,0.5505
2009-11-30,BAJAUTOFIN,EQ,284.0,289.0,294.0,280.1,286.0,288.35,288.64,14826,427930450000.0,,6200.0,0.4182
2009-12-01,BAJAUTOFIN,EQ,288.35,295.9,295.9,289.45,291.6,293.45,292.85,11987,351039945000.0,,7623.0,0.6359
2009-12-02,BAJAUTOFIN,EQ,293.45,295.9,297.0,291.0,291.1,293.85,294.83,15798,465777280000.0,,9206.0,0.5827
2009-12-03,BAJAUTOFIN,EQ,293.85,291.3,304.0,291.3,303.0,302.45,300.05,21981,659537000000.0,,16206.0,0.7373000000000001
2009-12-04,BAJAUTOFIN,EQ,302.45,300.0,312.6,300.0,311.0,308.15,307.27,29506,906628069999.9999,,20745.0,0.7031000000000001
2009-12-07,BAJAUTOFIN,EQ,308.15,312.0,322.0,308.0,309.0,309.4,312.77,11583,362278850000.0,,6206.0,0.5357999999999999
2009-12-08,BAJAUTOFIN,EQ,309.4,305.6,313.4,305.6,307.0,306.9,310.2,9247,286839545000.0,,6461.0,0.6987000000000001
2009-12-09,BAJAUTOFIN,EQ,306.9,302.0,310.0,295.1,303.5,304.8,302.33,10155,307012855000.0,,4722.0,0.465
2009-12-10,BAJAUTOFIN,EQ,304.8,302.6,310.0,302.6,309.5,309.15,307.74,11309,348027695000.0,,8333.0,0.7368000000000001
2009-12-11,BAJAUTOFIN,EQ,309.15,310.0,315.0,305.0,305.0,305.8,307.9,13810,425205265000.00006,,6264.0,0.4536
2009-12-14,BAJAUTOFIN,EQ,305.8,307.0,310.0,296.15,300.1,301.4,301.34,4532,136568060000.00002,,2616.0,0.5772
2009-12-15,BAJAUTOFIN,EQ,301.4,298.0,305.0,293.5,296.0,296.85,299.77,4722,141549115000.0,,3449.0,0.7304
2009-12-16,BAJAUTOFIN,EQ,296.85,292.2,303.0,284.0,300.85,299.9,295.32,10493,309875270000.0,,2974.0,0.2834
2009-12-17,BAJAUTOFIN,EQ,299.9,296.55,305.0,296.55,302.4,300.5,300.56,5868,176370725000.0,,3361.0,0.5728
2009-12-18,BAJAUTOFIN,EQ,300.5,301.0,313.0,298.1,307.85,307.35,305.97,36199,1107564775000.0,,26359.0,0.7282
2009-12-21,BAJAUTOFIN,EQ,307.35,311.0,319.9,298.1,310.5,311.8,311.76,53236,1659678170000.0,,23988.0,0.45060000000000006
2009-12-22,BAJAUTOFIN,EQ,311.8,311.05,318.0,311.0,315.0,314.9,315.04,19569,616511515000.0,,15228.0,0.7782
2009-12-23,BAJAUTOFIN,EQ,314.9,316.0,319.0,315.05,318.4,318.3,317.43,11926,378564485000.0,,7261.0,0.6088
2009-12-24,BAJAUTOFIN,EQ,318.3,319.0,323.0,315.0,320.0,320.1,319.82,15881,507904970000.0,,10516.0,0.6622
2009-12-29,BAJAUTOFIN,EQ,320.1,320.0,326.0,319.65,325.75,324.9,323.95,19261,623951705000.0,,15092.0,0.7836
2009-12-30,BAJAUTOFIN,EQ,324.9,325.1,330.95,320.45,330.0,329.85,328.13,19477,639101130000.0,,16091.0,0.8262
2009-12-31,BAJAUTOFIN,EQ,329.85,330.0,334.0,327.1,328.2,329.95,329.81,29166,961923335000.0,,18956.0,0.6498999999999999
2010-01-04,BAJAUTOFIN,EQ,329.95,332.7,344.9,332.7,343.3,343.1,341.1,45282,1544575230000.0,,25798.0,0.5697
2010-01-05,BAJAUTOFIN,EQ,343.1,350.05,350.7,336.0,341.0,340.8,343.86,30972,1064995050000.0,,22768.0,0.7351000000000001
2010-01-06,BAJAUTOFIN,EQ,340.8,341.0,351.0,335.2,347.85,345.7,341.73,18740,640398600000.0,,10913.0,0.5822999999999999
2010-01-07,BAJAUTOFIN,EQ,345.7,349.9,349.9,339.0,342.0,343.6,342.33,13493,461903690000.00006,,9315.0,0.6904000000000001
2010-01-08,BAJAUTOFIN,EQ,343.6,344.1,359.0,342.45,348.0,349.85,349.96,30381,1063200990000.0,,15564.0,0.5123
2010-01-11,BAJAUTOFIN,EQ,349.85,356.0,360.0,351.5,358.0,358.7,355.79,38089,1355182045000.0,,28872.0,0.758
2010-01-12,BAJAUTOFIN,EQ,358.7,367.0,377.4,336.25,344.4,345.2,362.69,215054,7799886430000.0,,66668.0,0.31
2010-01-13,BAJAUTOFIN,EQ,345.2,347.4,351.5,324.0,325.4,327.0,333.61,46646,1556159215000.0,,21779.0,0.4669
2010-01-14,BAJAUTOFIN,EQ,327.0,330.1,342.0,330.1,337.0,335.75,337.94,24826,838962990000.0,,14798.0,0.5961
2010-01-15,BAJAUTOFIN,EQ,335.75,331.0,341.0,331.0,337.0,339.0,337.28,11575,390398900000.0,,7613.0,0.6577
2010-01-18,BAJAUTOFIN,EQ,339.0,342.85,353.8,335.0,348.0,349.45,346.92,31170,1081348205000.0001,,15683.0,0.5031
2010-01-19,BAJAUTOFIN,EQ,349.45,348.0,354.0,336.0,337.05,339.1,343.1,6313,216598585000.0,,3858.0,0.6111
2010-01-20,BAJAUTOFIN,EQ,339.1,347.0,347.0,335.05,335.25,339.25,343.12,7273,249552415000.0,,5453.0,0.7498
2010-01-21,BAJAUTOFIN,EQ,339.25,345.9,345.9,327.0,327.1,329.1,331.08,13793,456661975000.0,,8317.0,0.603
2010-01-22,BAJAUTOFIN,EQ,329.1,325.1,338.8,306.05,326.0,329.4,326.15,19669,641494900000.0,,9695.0,0.4929
2010-01-25,BAJAUTOFIN,EQ,329.4,316.0,335.5,316.0,327.0,326.75,328.06,6840,224391150000.0,,2695.0,0.394
2010-01-27,BAJAUTOFIN,EQ,326.75,325.0,326.7,315.0,317.0,317.0,319.26,9708,309939065000.0,,6912.0,0.7120000000000001
2010-01-28,BAJAUTOFIN,EQ,317.0,316.1,325.0,305.0,318.0,317.8,316.86,17065,540723995000.0,,12432.0,0.7284999999999999
2010-01-29,BAJAUTOFIN,EQ,317.8,310.5,315.0,304.0,307.0,308.5,311.41,29115,906679005000.0001,,22553.0,0.7746
2010-02-01,BAJAUTOFIN,EQ,308.5,310.85,312.0,308.25,309.0,309.65,309.72,8557,265031654999.99997,,5901.0,0.6896
2010-02-02,BAJAUTOFIN,EQ,309.65,348.0,348.0,300.0,306.0,301.95,308.91,22601,698161640000.0,,14522.0,0.6425
2010-02-03,BAJAUTOFIN,EQ,301.95,313.9,313.9,298.1,298.1,304.1,306.49,10448,320216055000.0,,5699.0,0.5455
2010-02-04,BAJAUTOFIN,EQ,304.1,302.05,304.9,298.0,299.95,299.15,300.93,11841,356327830000.0,,8453.0,0.7139
2010-02-05,BAJAUTOFIN,EQ,299.15,293.5,302.0,292.0,292.25,294.1,295.37,11105,328005735000.0,,8298.0,0.7472
2010-02-06,BAJAUTOFIN,EQ,294.1,275.55,298.9,275.55,291.0,291.6,292.24,2516,73527225000.0,,1933.0,0.7683
2010-02-08,BAJAUTOFIN,EQ,291.6,291.55,297.0,288.05,289.0,290.45,292.03,8251,240953585000.0,,5099.0,0.618
2010-02-09,BAJAUTOFIN,EQ,290.45,291.5,309.0,290.0,295.1,296.45,296.83,9392,278783180000.0,,3647.0,0.3883
2010-02-10,BAJAUTOFIN,EQ,296.45,294.0,305.0,292.35,292.35,294.2,297.96,6219,185300695000.0,,3471.0,0.5581
2010-02-11,BAJAUTOFIN,EQ,294.2,293.65,298.9,290.0,293.95,291.8,293.51,5374,157734000000.0,,2314.0,0.43060000000000004
2010-02-15,BAJAUTOFIN,EQ,291.8,294.8,298.9,285.1,288.1,288.2,290.95,4584,133369745000.0,,2649.0,0.5779
2010-02-16,BAJAUTOFIN,EQ,288.2,290.15,293.0,285.3,293.0,290.95,290.86,6347,184605710000.0,,3484.0,0.5489
2010-02-17,BAJAUTOFIN,EQ,290.95,300.0,336.5,296.05,307.0,309.65,320.72,223170,7157619115000.001,,44411.0,0.19899999999999998
2010-02-18,BAJAUTOFIN,EQ,309.65,310.0,313.0,298.1,302.5,301.3,304.58,28636,872208569999.9999,,14035.0,0.4901
2010-02-19,BAJAUTOFIN,EQ,301.3,299.1,306.0,295.1,297.85,297.7,299.53,28851,864173790000.0,,18241.0,0.6322
2010-02-22,BAJAUTOFIN,EQ,297.7,310.0,310.0,294.5,296.45,295.55,299.27,12037,360227545000.0,,6902.0,0.5734
2010-02-23,BAJAUTOFIN,EQ,295.55,293.1,299.0,293.1,299.0,297.65,296.34,6467,191641225000.0,,4237.0,0.6552
2010-02-24,BAJAUTOFIN,EQ,297.65,296.6,297.0,290.1,290.1,291.9,293.54,5085,149263475000.0,,3147.0,0.6189
2010-02-25,BAJAUTOFIN,EQ,291.9,293.0,299.0,283.1,283.8,285.15,287.92,24013,691385065000.0,,17587.0,0.7323999999999999
2010-02-26,BAJAUTOFIN,EQ,285.15,282.75,315.0,282.75,298.8,300.35,301.54,129056,3891556000000.0,,33357.0,0.2585
2010-03-02,BAJAUTOFIN,EQ,300.35,302.0,323.85,302.0,317.2,314.65,317.57,63235,2008183985000.0002,,25366.0,0.4011
2010-03-03,BAJAUTOFIN,EQ,314.65,325.0,326.0,315.0,320.0,321.25,321.78,32618,1049577230000.0001,,16987.0,0.5208
2010-03-04,BAJAUTOFIN,EQ,321.25,321.1,324.35,318.0,320.5,320.0,320.51,14559,466637455000.0,,8585.0,0.5897
2010-03-05,BAJAUTOFIN,EQ,320.0,324.8,325.0,315.15,325.0,322.3,321.63,11133,358068985000.0,,7852.0,0.7053
2010-03-08,BAJAUTOFIN,EQ,322.3,327.0,330.0,320.05,321.5,320.8,322.74,9439,304634050000.0,,7226.0,0.7655
2010-03-09,BAJAUTOFIN,EQ,320.8,323.8,325.0,315.5,322.0,322.5,318.84,16732,533489955000.0,,13161.0,0.7866
2010-03-10,BAJAUTOFIN,EQ,322.5,323.0,325.9,318.1,321.0,321.2,321.93,6754,217431525000.0,,4147.0,0.614
2010-03-11,BAJAUTOFIN,EQ,321.2,320.6,323.6,310.0,310.05,312.65,319.11,13786,439922495000.0,,10041.0,0.7283
2010-03-12,BAJAUTOFIN,EQ,312.65,314.9,322.5,312.0,317.05,319.8,319.04,12434,396692480000.0,,7789.0,0.6264000000000001
2010-03-15,BAJAUTOFIN,EQ,319.8,315.25,321.25,310.0,310.0,312.85,315.69,4499,142029735000.0,,2282.0,0.5072
2010-03-16,BAJAUTOFIN,EQ,312.85,312.7,317.75,308.55,314.6,311.8,312.85,3316,103741780000.0,,2066.0,0.623
2010-03-17,BAJAUTOFIN,EQ,311.8,319.0,319.0,310.3,312.1,313.35,313.87,2753,86408700000.0,,1526.0,0.5543
2010-03-18,BAJAUTOFIN,EQ,313.35,325.0,325.0,311.05,312.0,312.5,313.94,3495,109722495000.0,,2313.0,0.6618
2010-03-19,BAJAUTOFIN,EQ,312.5,312.0,317.5,311.0,311.0,311.15,312.83,4178,130700785000.00002,,2588.0,0.6194
2010-03-22,BAJAUTOFIN,EQ,311.15,306.0,314.0,306.0,311.95,310.65,312.36,11798,368524275000.0,,11004.0,0.9327
2010-03-23,BAJAUTOFIN,EQ,310.65,316.0,316.0,305.1,306.0,306.75,309.61,9819,304009255000.0,,5490.0,0.5590999999999999
2010-03-25,BAJAUTOFIN,EQ,306.75,305.0,305.0,303.0,305.0,304.65,304.35,9070,276045640000.0,,6823.0,0.7523000000000001
2010-03-26,BAJAUTOFIN,EQ,304.65,306.0,320.75,304.45,311.3,313.35,313.13,42684,1336576005000.0,,18373.0,0.4304
2010-03-29,BAJAUTOFIN,EQ,313.35,315.5,328.85,312.0,318.0,315.4,320.2,24762,792884825000.0,,16156.0,0.6525
2010-03-30,BAJAUTOFIN,EQ,315.4,318.0,328.0,316.7,322.2,323.45,323.74,16049,519562330000.0,,12076.0,0.7524
2010-03-31,BAJAUTOFIN,EQ,323.45,324.0,325.0,316.6,318.0,320.35,322.18,5882,189505305000.0,,4439.0,0.7547
2010-04-01,BAJAUTOFIN,EQ,320.35,317.0,327.0,317.0,325.0,325.7,323.82,12639,409274745000.0,,10012.0,0.7922
2010-04-05,BAJAUTOFIN,EQ,325.7,326.75,333.0,322.7,330.0,329.7,330.89,13339,441371634999.99994,,9816.0,0.7359
2010-04-06,BAJAUTOFIN,EQ,329.7,335.0,337.8,325.55,330.35,331.4,332.53,7689,255685570000.00003,,5150.0,0.6698000000000001
2010-04-07,BAJAUTOFIN,EQ,331.4,334.7,337.0,330.95,331.45,335.8,334.2,12088,403982945000.0,,7401.0,0.6123
2010-04-08,BAJAUTOFIN,EQ,335.8,331.45,337.1,331.45,331.5,334.05,335.57,26516,889786344999.9999,,22481.0,0.8478
2010-04-09,BAJAUTOFIN,EQ,334.05,338.0,341.0,330.1,335.55,336.65,336.67,16738,563513785000.0,,11386.0,0.6802
2010-04-12,BAJAUTOFIN,EQ,336.65,338.9,355.0,337.05,355.0,352.6,348.98,43762,1527211590000.0,,32249.0,0.7369
2010-04-13,BAJAUTOFIN,EQ,352.6,350.1,362.9,343.1,354.8,353.3,355.16,37988,1349179900000.0,,26453.0,0.6964
2010-04-15,BAJAUTOFIN,EQ,353.3,355.0,355.0,344.05,344.05,345.25,348.07,22706,790332350000.0,,17200.0,0.7575000000000001
2010-04-16,BAJAUTOFIN,EQ,345.25,341.0,373.0,341.0,371.0,368.45,364.86,112550,4106474320000.0005,,84068.0,0.7469
2010-04-19,BAJAUTOFIN,EQ,368.45,365.5,381.9,350.0,375.7,374.9,374.35,59392,2223330935000.0,,26919.0,0.4532
2010-04-20,BAJAUTOFIN,EQ,374.9,377.05,399.5,377.0,385.35,385.85,387.44,204338,7916972040000.001,,136062.0,0.6659
2010-04-21,BAJAUTOFIN,EQ,385.85,389.7,402.7,382.0,402.7,399.8,395.75,71160,2816134925000.0,,36070.0,0.5069
2010-04-22,BAJAUTOFIN,EQ,399.8,400.0,404.65,391.05,404.0,403.0,400.88,50961,2042931030000.0,,34760.0,0.6820999999999999
2010-04-23,BAJAUTOFIN,EQ,403.0,404.0,409.0,396.2,407.0,406.25,403.7,20281,818737690000.0,,11375.0,0.5609000000000001
2010-04-26,BAJAUTOFIN,EQ,406.25,407.95,414.0,401.15,408.15,408.55,408.1,19109,779843790000.0,,10277.0,0.5378000000000001
2010-04-27,BAJAUTOFIN,EQ,408.55,410.4,423.9,404.4,423.9,419.55,415.85,35261,1466342750000.0,,19497.0,0.5529000000000001
2010-04-28,BAJAUTOFIN,EQ,419.55,415.0,427.45,409.0,420.0,420.55,419.14,54914,2301677480000.0,,41018.0,0.7469
2010-04-29,BAJAUTOFIN,EQ,420.55,410.05,427.0,410.05,426.0,425.6,425.01,29569,1256720845000.0,,26451.0,0.8946
2010-04-30,BAJAUTOFIN,EQ,425.6,430.95,446.0,420.15,425.0,428.8,433.34,33853,1467000940000.0,,18237.0,0.5387
2010-05-03,BAJAUTOFIN,EQ,428.8,428.8,438.0,395.8,438.0,425.75,425.0,83261,3538595065000.0,,69440.0,0.8340000000000001
2010-05-04,BAJAUTOFIN,EQ,425.75,431.0,435.85,421.0,424.05,423.6,424.87,22008,935043880000.0001,,16632.0,0.7556999999999999
2010-05-05,BAJAUTOFIN,EQ,423.6,415.0,490.2,411.0,437.0,442.35,458.18,457444,20959288105000.0,,59967.0,0.1311
2010-05-06,BAJAUTOFIN,EQ,442.35,443.0,447.25,428.35,430.0,432.05,438.84,63234,2774939295000.0,,20688.0,0.3272
2010-05-07,BAJAUTOFIN,EQ,432.05,410.0,429.4,401.0,425.0,425.4,422.34,26598,1123337780000.0,,15684.0,0.5897
2010-05-10,BAJAUTOFIN,EQ,425.4,415.1,454.8,415.1,433.9,435.85,444.22,89523,3976817225000.0,,12791.0,0.1429
2010-05-11,BAJAUTOFIN,EQ,435.85,442.5,449.5,423.15,430.0,429.25,433.49,88598,3840647290000.0,,39559.0,0.4465
2010-05-12,BAJAUTOFIN,EQ,429.25,435.0,448.0,432.1,434.5,437.85,440.23,64843,2854573125000.0,,14552.0,0.22440000000000002
2010-05-13,BAJAUTOFIN,EQ,437.85,439.9,485.9,435.0,476.0,475.65,470.35,490410,23066592755000.0,,64657.0,0.1318
2010-05-14,BAJAUTOFIN,EQ,475.65,482.0,505.0,471.1,492.1,492.15,495.18,447979,22182841245000.0,,86569.0,0.1932
2010-05-17,BAJAUTOFIN,EQ,492.15,482.3,510.0,475.0,499.9,493.9,490.67,127602,6261093735000.0,,28634.0,0.22440000000000002
2010-05-18,BAJAUTOFIN,EQ,493.9,500.0,505.0,480.0,483.15,483.0,489.93,44893,2199432240000.0,,11852.0,0.264
2010-05-19,BAJAUTOFIN,EQ,483.0,483.0,483.0,456.85,473.5,473.9,472.6,211306,9986353620000.0,,116919.0,0.5533
2010-05-20,BAJAUTOFIN,EQ,473.9,475.0,485.0,461.0,466.1,472.2,471.91,33784,1594293335000.0,,12814.0,0.3793
2010-05-21,BAJAUTOFIN,EQ,472.2,469.9,476.0,457.5,475.0,474.75,474.65,384935,18271116000000.0,,341280.0,0.8865999999999999
2010-05-24,BAJAUTOFIN,EQ,474.75,466.6,477.0,440.5,441.0,451.8,467.58,19791,925396390000.0,,10881.0,0.5498
2010-05-25,BAJAUTOFIN,EQ,451.8,441.0,447.0,420.2,430.0,433.3,436.41,20338,887572794999.9999,,7087.0,0.34850000000000003
2010-05-26,BAJAUTOFIN,EQ,433.3,429.0,456.5,429.0,453.8,450.85,445.62,32198,1434808030000.0,,14547.0,0.4518
2010-05-27,BAJAUTOFIN,EQ,450.85,457.0,464.0,442.45,463.0,461.3,457.53,13470,616296845000.0,,6385.0,0.474
2010-05-28,BAJAUTOFIN,EQ,461.3,470.0,472.95,448.1,465.0,462.95,466.66,9032,421490540000.00006,,5245.0,0.5807
2010-05-31,BAJAUTOFIN,EQ,462.95,461.1,462.9,445.1,462.9,456.4,453.45,11867,538113790000.00006,,6848.0,0.5771000000000001
2010-06-01,BAJAUTOFIN,EQ,456.4,465.0,474.15,459.0,471.5,469.9,469.96,22874,1074987594999.9999,,13693.0,0.5986
2010-06-02,BAJAUTOFIN,EQ,469.9,465.0,475.0,465.0,474.0,470.6,472.48,14786,698613530000.0,,5182.0,0.3505
2010-06-03,BAJAUTOFIN,EQ,470.6,472.0,475.0,460.1,465.05,466.65,472.1,16103,760228705000.0,,5369.0,0.33340000000000003
2010-06-04,BAJAUTOFIN,EQ,466.65,467.2,477.9,460.1,475.0,474.9,473.09,38697,1830733980000.0,,27819.0,0.7189
2010-06-07,BAJAUTOFIN,EQ,474.9,490.2,490.2,459.95,460.0,460.55,462.7,10050,465011425000.0,,7181.0,0.7145
2010-06-08,BAJAUTOFIN,EQ,460.55,460.5,474.85,455.0,460.0,457.6,468.87,11495,538960345000.0,,3480.0,0.3027
2010-06-09,BAJAUTOFIN,EQ,457.6,464.25,484.0,464.25,475.0,474.7,473.44,122315,5790878905000.0,,33970.0,0.2777
2010-06-10,BAJAUTOFIN,EQ,474.7,477.9,477.9,469.2,475.0,474.95,474.64,29455,1398043115000.0,,20142.0,0.6838
2010-06-11,BAJAUTOFIN,EQ,474.95,477.0,480.0,464.0,464.0,464.9,468.3,11024,516256190000.00006,,3434.0,0.3115
2010-06-14,BAJAUTOFIN,EQ,464.9,474.8,474.8,463.25,472.75,468.1,468.3,9955,466188934999.99994,,5257.0,0.5281
2010-06-15,BAJAUTOFIN,EQ,468.1,469.95,478.0,467.0,473.5,475.35,474.61,35417,1680938014999.9998,,29446.0,0.8314
2010-06-16,BAJAUTOFIN,EQ,475.35,479.9,479.9,471.0,475.0,474.8,474.85,44026,2090585445000.0,,37400.0,0.8495
2010-06-17,BAJAUTOFIN,EQ,474.8,475.0,475.95,466.05,474.95,474.95,474.98,120320,5715007720000.0,,115124.0,0.9568000000000001
2010-06-18,BAJAUTOFIN,EQ,474.95,470.0,475.0,469.0,475.0,474.9,474.78,105505,5009217825000.0,,86735.0,0.8220999999999999
2010-06-21,BAJAUTOFIN,EQ,474.9,475.0,476.0,473.0,475.0,474.95,474.92,78608,3733242965000.0,,69133.0,0.8795000000000001
2010-06-22,BAJAUTOFIN,EQ,474.95,474.85,475.35,473.0,475.0,475.0,474.89,49655,2358069620000.0,,42146.0,0.8488
2010-06-23,BAJAUTOFIN,EQ,475.0,472.0,475.0,472.0,475.0,474.8,474.63,6582,312398550000.0,,3788.0,0.5755
2010-06-24,BAJAUTOFIN,EQ,474.8,475.0,475.0,474.15,475.0,475.0,474.96,48955,2325154770000.0,,42852.0,0.8753000000000001
2010-06-25,BAJAUTOFIN,EQ,475.0,475.0,480.0,470.7,475.0,474.75,474.98,19938,947013690000.0,,12085.0,0.6061
2010-06-28,BAJAUTOFIN,EQ,474.75,473.0,475.0,467.05,473.9,470.75,473.88,32727,1550852815000.0,,27425.0,0.838
2010-06-29,BAJAUTOFIN,EQ,470.75,473.95,475.0,462.15,462.2,465.15,472.43,14705,694712855000.0,,9161.0,0.623
2010-06-30,BAJAUTOFIN,EQ,465.15,460.0,475.0,460.0,475.0,474.8,470.43,36847,1733376370000.0,,28706.0,0.7791
2010-07-01,BAJAUTOFIN,EQ,474.8,470.0,473.9,459.0,462.25,462.9,462.89,22697,1050632394999.9999,,15941.0,0.7023
2010-07-02,BAJAUTOFIN,EQ,462.9,462.5,484.8,458.6,474.9,473.4,473.32,86618,4099842675000.0,,46138.0,0.5327000000000001
2010-07-05,BAJAUTOFIN,EQ,473.4,474.55,513.85,471.05,498.2,493.45,490.17,292404,14332640555000.002,,95280.0,0.3259
2010-07-06,BAJAUTOFIN,EQ,493.45,498.9,509.0,492.05,502.6,503.75,503.45,200830,10110780395000.0,,107680.0,0.5362
2010-07-07,BAJAUTOFIN,EQ,503.75,515.0,515.0,498.0,504.85,504.9,504.77,64500,3255751700000.0,,42427.0,0.6578
2010-07-08,BAJAUTOFIN,EQ,504.9,508.0,509.95,499.0,505.1,506.65,504.93,44275,2235555780000.0,,30015.0,0.6779000000000001
2010-07-09,BAJAUTOFIN,EQ,506.65,506.5,523.0,503.1,516.0,510.1,514.79,267181,13754173644999.998,,170633.0,0.6386000000000001
2010-07-12,BAJAUTOFIN,EQ,510.1,512.0,539.4,510.1,511.05,513.7,526.32,130191,6852236005000.0,,80937.0,0.6217
2010-07-13,BAJAUTOFIN,EQ,513.7,515.0,538.0,515.0,537.0,533.85,528.33,55247,2918858245000.0,,36278.0,0.6567000000000001
2010-07-14,BAJAUTOFIN,EQ,533.85,539.9,550.0,525.15,527.0,535.3,542.93,111060,6029820200000.0,,69867.0,0.6291
2010-07-15,BAJAUTOFIN,EQ,535.3,535.3,536.75,525.0,528.0,530.3,531.45,29989,1593761745000.0,,18661.0,0.6223
2010-07-16,BAJAUTOFIN,EQ,530.3,530.3,556.0,528.4,544.0,544.65,547.39,99814,5463727115000.0,,44647.0,0.4473
2010-07-19,BAJAUTOFIN,EQ,544.65,503.65,559.85,503.65,549.0,549.8,554.57,55226,3062677360000.0,,26491.0,0.4797
2010-07-20,BAJAUTOFIN,EQ,549.8,553.5,557.0,527.0,536.65,542.0,543.58,37476,2037123325000.0,,23139.0,0.6174000000000001
2010-07-21,BAJAUTOFIN,EQ,542.0,543.0,557.8,538.0,546.05,550.1,548.98,354236,19446671965000.0,,115056.0,0.3248
2010-07-22,BAJAUTOFIN,EQ,550.1,554.9,563.4,536.0,537.0,537.45,546.13,42601,2326571855000.0,,26781.0,0.6286
2010-07-23,BAJAUTOFIN,EQ,537.45,548.9,548.9,522.15,522.15,526.45,535.14,35187,1882996050000.0,,25582.0,0.7270000000000001
2010-07-26,BAJAUTOFIN,EQ,526.45,493.65,549.95,493.65,530.05,540.95,528.77,45480,2404851780000.0,,27854.0,0.6124
2010-07-27,BAJAUTOFIN,EQ,540.95,541.7,552.0,532.6,548.0,547.55,545.67,52403,2859450430000.0,,35446.0,0.6764
2010-07-28,BAJAUTOFIN,EQ,547.55,550.0,574.0,535.3,551.0,551.8,557.61,111937,6241678735000.0,,54864.0,0.4901
2010-07-29,BAJAUTOFIN,EQ,551.8,545.1,568.0,545.1,568.0,563.9,560.28,44423,2488946425000.0,,26067.0,0.5868
2010-07-30,BAJAUTOFIN,EQ,563.9,562.1,578.55,552.0,566.25,569.0,570.17,112306,6403320425000.0,,51264.0,0.4565
2010-08-02,BAJAUTOFIN,EQ,569.0,575.95,588.0,552.2,576.0,574.6,573.99,35056,2012171985000.0002,,19086.0,0.5444
2010-08-03,BAJAUTOFIN,EQ,574.6,579.0,584.0,566.1,569.0,569.5,576.96,29399,1696215450000.0,,17561.0,0.5972999999999999
2010-08-04,BAJAUTOFIN,EQ,569.5,577.0,584.0,560.1,580.05,580.4,575.09,40293,2317223920000.0,,21700.0,0.5386
2010-08-05,BAJAUTOFIN,EQ,580.4,584.0,584.0,575.0,576.05,576.75,581.07,41735,2425096500000.0,,31980.0,0.7663
2010-08-06,BAJAUTOFIN,EQ,576.75,571.0,599.0,571.0,590.0,589.35,593.01,121606,7211339395000.0,,70067.0,0.5761999999999999
2010-08-09,BAJAUTOFIN,EQ,589.35,595.0,624.0,593.3,609.95,609.7,611.04,163013,9960728780000.0,,86171.0,0.5286
2010-08-10,BAJAUTOFIN,EQ,609.7,611.95,615.0,595.0,606.0,602.95,605.7,42297,2561931225000.0,,29620.0,0.7003
2010-08-11,BAJAUTOFIN,EQ,602.95,600.0,624.0,598.35,609.95,607.6,612.75,64309,3940545770000.0005,,31131.0,0.4841
2010-08-12,BAJAUTOFIN,EQ,607.6,587.6,616.9,587.6,614.0,610.9,611.19,22560,1378836400000.0,,13000.0,0.5761999999999999
2010-08-13,BAJAUTOFIN,EQ,610.9,614.0,616.85,597.05,604.0,600.3,606.86,21518,1305843965000.0,,12215.0,0.5677000000000001
2010-08-16,BAJAUTOFIN,EQ,600.3,607.0,634.7,590.2,614.1,614.65,619.48,58276,3610093650000.0,,26813.0,0.4601
2010-08-17,BAJAUTOFIN,EQ,614.65,606.0,631.8,600.05,613.0,611.95,620.3,27568,1710052560000.0002,,16376.0,0.594
2010-08-18,BAJAUTOFIN,EQ,611.95,622.0,624.0,606.0,606.0,611.4,613.52,18628,1142863945000.0,,10557.0,0.5667
2010-08-19,BAJAUTOFIN,EQ,611.4,615.0,629.5,608.0,615.0,614.2,614.82,24742,1521190175000.0,,18053.0,0.7295999999999999
2010-08-20,BAJAUTOFIN,EQ,614.2,605.1,644.9,604.0,635.0,635.0,628.12,71688,4502870410000.0,,42313.0,0.5902000000000001
2010-08-23,BAJAUTOFIN,EQ,635.0,642.0,665.0,632.15,640.0,644.1,650.13,79682,5180359420000.0,,34303.0,0.4305
2010-08-24,BAJAUTOFIN,EQ,644.1,646.1,655.0,621.6,637.85,631.55,634.37,35320,2240606435000.0,,19319.0,0.547
2010-08-25,BAJAUTOFIN,EQ,631.55,638.8,638.8,602.2,616.0,619.65,614.91,62573,3847667304999.9995,,40592.0,0.6487
2010-08-26,BAJAUTOFIN,EQ,619.65,618.0,645.0,610.0,639.0,639.65,631.44,73816,4661009970000.0,,50824.0,0.6885
2010-08-27,BAJAUTOFIN,EQ,639.65,643.0,649.95,612.0,617.0,616.65,631.61,41632,2629515630000.0,,23880.0,0.5736
2010-08-30,BAJAUTOFIN,EQ,616.65,619.0,632.95,605.0,616.0,610.95,614.77,39792,2446287835000.0,,29318.0,0.7368000000000001
2010-08-31,BAJAUTOFIN,EQ,610.95,592.1,624.9,592.1,615.0,613.4,610.49,44925,2742615450000.0,,29439.0,0.6553
2010-09-01,BAJAUTOFIN,EQ,613.4,606.3,634.95,606.3,631.95,627.9,627.82,60161,3777002515000.0,,49200.0,0.8178000000000001
2010-09-02,BAJAUTOFIN,EQ,627.9,630.0,661.0,628.25,637.0,643.45,649.06,128602,8347072925000.0,,59375.0,0.4617
2010-09-03,BAJAUTOFIN,EQ,643.45,649.0,665.0,643.45,655.0,655.2,655.33,101097,6625209525000.0,,46338.0,0.45840000000000003
2010-09-06,BAJAUTOFIN,EQ,655.2,660.0,699.0,657.0,697.0,695.3,685.17,187623,12855277130000.0,,78312.0,0.41740000000000005
2010-09-07,BAJAUTOFIN,EQ,695.3,696.0,781.0,681.3,738.4,739.15,705.47,2087545,147269672235000.0,,1766489.0,0.8462000000000001
2010-09-08,BAJAUTOFIN,EQ,739.15,737.8,765.0,730.2,748.5,747.5,746.15,149123,11126846470000.0,,53340.0,0.3577
2010-09-09,BAJAUTOFIN,EQ,747.5,750.0,788.8,750.0,761.0,762.2,757.65,1525701,115594975880000.0,,1321500.0,0.8662000000000001
2010-09-13,BAJAUTOFIN,EQ,762.2,766.0,778.0,752.2,756.55,762.15,763.92,92787,7088195945000.0,,39720.0,0.42810000000000004
2010-09-14,BAJAUTOFIN,EQ,762.15,768.8,768.8,750.0,756.3,755.7,757.05,63313,4793138380000.0,,39333.0,0.6212
2010-09-15,BAJAUTOFIN,EQ,755.7,758.8,770.0,746.0,760.05,759.75,756.21,274218,20736754275000.0,,230254.0,0.8397
2010-09-16,BAJAUTOFIN,EQ,759.75,760.05,817.7,737.0,783.0,780.1,789.09,292105,23049684540000.0,,109409.0,0.37460000000000004
2010-09-17,BAJAUTOFIN,EQ,780.1,795.0,814.2,782.0,785.0,787.75,795.32,77341,6151094005000.0,,27986.0,0.3619
2010-09-20,BAJAUTOFIN,EQ,787.75,789.0,819.25,789.0,796.5,798.85,806.42,96365,7771025150000.0,,37490.0,0.389
2010-09-21,BAJAUTOFIN,EQ,798.85,798.85,809.0,710.0,773.0,772.8,777.95,48851,3800375285000.0,,28072.0,0.5746
2010-09-22,BAJAUTOFIN,EQ,772.8,778.0,780.0,756.2,770.0,773.95,767.2,50764,3894612170000.0005,,27076.0,0.5334000000000001
2010-09-23,BAJAUTOFIN,EQ,773.95,761.0,778.0,761.0,771.0,770.0,769.61,50400,3878821890000.0,,39114.0,0.7761
2010-09-24,BAJAUTOFIN,EQ,770.0,758.0,784.9,758.0,770.15,775.75,772.72,64395,4975947140000.0,,41356.0,0.6422
2010-09-27,BAJAUTOFIN,EQ,775.75,761.25,804.8,761.25,791.05,793.25,792.11,104221,8255404290000.001,,60604.0,0.5815
2010-09-28,BAJAUTOFIN,EQ,793.25,775.55,811.0,760.0,793.0,793.6,801.36,53183,4261896915000.0,,26118.0,0.4911
2010-09-29,BAJFINANCE,EQ,793.6,780.0,805.0,770.0,776.0,774.6,783.42,26000,2036902910000.0002,,17004.0,0.654
2010-09-30,BAJFINANCE,EQ,774.6,775.0,783.45,766.25,772.0,773.55,774.33,17350,1343468625000.0,,11723.0,0.6757
2010-10-01,BAJFINANCE,EQ,773.55,763.0,797.3,760.25,773.6,774.95,780.22,35941,2804195580000.0,,26623.0,0.7406999999999999
2010-10-04,BAJFINANCE,EQ,774.95,788.0,795.0,775.0,786.65,783.4,786.88,31160,2451930525000.0,,18509.0,0.594
2010-10-05,BAJFINANCE,EQ,783.4,775.1,788.0,772.05,778.95,779.0,778.79,32141,2503117260000.0,,26835.0,0.8349
2010-10-06,BAJFINANCE,EQ,779.0,812.0,812.0,773.0,799.95,799.45,796.97,69177,5513217790000.0,,53963.0,0.7801
2010-10-07,BAJFINANCE,EQ,799.45,791.0,807.0,778.2,786.9,783.85,796.35,38093,3033523560000.0,,24965.0,0.6554000000000001
2010-10-08,BAJFINANCE,EQ,783.85,780.0,799.0,776.55,779.5,779.25,784.17,20060,1573044090000.0,,13309.0,0.6635
2010-10-11,BAJFINANCE,EQ,779.25,782.5,798.0,782.5,792.0,793.65,793.8,16798,1333433365000.0,,11356.0,0.6759999999999999
2010-10-12,BAJFINANCE,EQ,793.65,782.1,803.95,782.1,800.0,798.15,793.22,22402,1776973975000.0,,16930.0,0.7556999999999999
2010-10-13,BAJFINANCE,EQ,798.15,791.0,805.0,791.0,797.95,797.6,799.56,36541,2921675305000.0,,27623.0,0.7559
2010-10-14,BAJFINANCE,EQ,797.6,798.0,807.0,798.0,805.0,805.4,803.94,47108,3787212629999.9995,,38855.0,0.8248000000000001
2010-10-15,BAJFINANCE,EQ,805.4,795.0,806.0,782.05,785.0,784.9,792.82,14809,1174083945000.0,,10346.0,0.6986
2010-10-18,BAJFINANCE,EQ,784.9,799.0,799.0,745.0,760.0,759.95,764.59,64137,4903819115000.0,,41686.0,0.65
2010-10-19,BAJFINANCE,EQ,759.95,775.0,775.0,747.0,750.05,751.2,762.77,52109,3974694165000.0,,31974.0,0.6136
2010-10-20,BAJFINANCE,EQ,751.2,760.0,775.0,757.0,765.8,765.8,768.23,26636,2046244285000.0002,,19264.0,0.7232
2010-10-21,BAJFINANCE,EQ,765.8,770.0,774.0,768.0,771.95,771.6,770.89,24106,1858300380000.0,,19027.0,0.7893000000000001
2010-10-22,BAJFINANCE,EQ,771.6,777.0,777.0,770.0,772.0,772.9,772.63,8814,681000190000.0,,6515.0,0.7392000000000001
2010-10-25,BAJFINANCE,EQ,772.9,772.0,797.25,770.0,790.45,791.2,787.42,18209,1433807800000.0,,13253.0,0.7278
2010-10-26,BAJFINANCE,EQ,791.2,788.0,797.9,775.2,784.0,783.95,789.35,8898,702363735000.0,,5611.0,0.6306
2010-10-27,BAJFINANCE,EQ,783.95,784.2,789.85,770.0,780.1,777.35,779.51,7409,577539265000.0,,4607.0,0.6218
2010-10-28,BAJFINANCE,EQ,777.35,771.0,780.0,770.1,770.15,770.6,774.92,5769,447051334999.99994,,3582.0,0.6209
2010-10-29,BAJFINANCE,EQ,770.6,768.45,790.0,739.8,790.0,774.45,767.0,36854,2826706240000.0,,27522.0,0.7468000000000001
2010-11-01,BAJFINANCE,EQ,774.45,790.0,801.0,781.5,796.95,798.6,795.24,22483,1787945430000.0,,16176.0,0.7195
2010-11-02,BAJFINANCE,EQ,798.6,805.0,838.0,799.0,805.0,806.4,821.4,158531,13021739140000.0,,75587.0,0.4768
2010-11-03,BAJFINANCE,EQ,806.4,810.0,818.65,795.0,800.0,799.25,806.47,21687,1748992610000.0002,,15217.0,0.7017
2010-11-04,BAJFINANCE,EQ,799.25,785.5,811.8,785.5,810.0,810.3,809.16,16533,1337786005000.0,,12441.0,0.7525000000000001
2010-11-05,BAJFINANCE,EQ,810.3,812.0,820.0,805.0,807.0,811.9,812.48,7313,594166885000.0,,6014.0,0.8224
2010-11-08,BAJFINANCE,EQ,811.9,811.95,817.0,801.55,806.95,809.15,809.0,13274,1073866219999.9999,,10580.0,0.797
2010-11-09,BAJFINANCE,EQ,809.15,803.0,828.0,803.0,812.0,815.8,813.2,34403,2797658475000.0,,27322.0,0.7942
2010-11-10,BAJFINANCE,EQ,815.8,810.0,823.9,808.0,809.9,809.9,813.12,24918,2026131080000.0,,18832.0,0.7558
2010-11-11,BAJFINANCE,EQ,809.9,812.0,814.0,786.0,795.0,795.9,799.39,39459,3154322025000.0,,30738.0,0.779
2010-11-12,BAJFINANCE,EQ,795.9,795.9,798.0,775.1,775.2,782.75,787.13,35124,2764702360000.0,,30880.0,0.8792
2010-11-15,BAJFINANCE,EQ,782.75,778.0,799.9,778.0,780.15,781.55,785.21,21302,1672655495000.0,,15539.0,0.7295
2010-11-16,BAJFINANCE,EQ,781.55,780.1,794.85,751.1,781.0,778.6,771.62,35834,2765006465000.0,,29658.0,0.8276000000000001
2010-11-18,BAJFINANCE,EQ,778.6,798.0,798.0,736.0,774.95,772.3,760.73,16263,1237174530000.0,,11237.0,0.691
2010-11-19,BAJFINANCE,EQ,772.3,769.95,786.9,750.15,760.0,761.6,759.78,14753,1120897630000.0,,9786.0,0.6633
2010-11-22,BAJFINANCE,EQ,761.6,760.0,776.0,752.0,776.0,763.85,758.59,10724,813512335000.0,,6176.0,0.5759000000000001
2010-11-23,BAJFINANCE,EQ,763.85,765.0,772.0,753.0,772.0,764.2,761.82,11373,866416355000.0001,,7997.0,0.7031999999999999
2010-11-24,BAJFINANCE,EQ,764.2,757.0,774.55,755.0,756.0,758.55,767.1,8722,669065850000.0,,5598.0,0.6418
2010-11-25,BAJFINANCE,EQ,758.55,761.0,761.0,725.05,725.05,734.65,740.66,18648,1381175980000.0,,15181.0,0.8140999999999999
2010-11-26,BAJFINANCE,EQ,734.65,729.0,742.0,650.0,742.0,730.15,706.56,53587,3786222400000.0,,45133.0,0.8422000000000001
2010-11-29,BAJFINANCE,EQ,730.15,730.15,730.15,676.2,721.0,713.6,704.66,43622,3073848100000.0,,31861.0,0.7304
2010-11-30,BAJFINANCE,EQ,713.6,706.0,719.9,696.0,700.7,707.35,707.76,9093,643569585000.0,,4916.0,0.5406000000000001
2010-12-01,BAJFINANCE,EQ,707.35,710.0,731.8,710.0,712.0,713.3,718.8,9889,710822860000.0,,6420.0,0.6492
2010-12-02,BAJFINANCE,EQ,713.3,718.0,748.0,712.4,746.0,741.85,734.95,11280,829018545000.0,,7479.0,0.663
2010-12-03,BAJFINANCE,EQ,741.85,742.0,742.0,710.0,720.0,719.95,725.0,6205,449859490000.00006,,3754.0,0.605
2010-12-06,BAJFINANCE,EQ,719.95,725.0,728.0,705.0,709.4,707.15,719.04,4518,324860870000.0,,3209.0,0.7103
2010-12-07,BAJFINANCE,EQ,707.15,729.0,729.0,665.0,673.0,671.75,682.49,65152,4446576485000.0,,50442.0,0.7742
2010-12-08,BAJFINANCE,EQ,671.75,675.0,681.0,660.0,670.0,670.05,670.59,24946,1672859865000.0,,22250.0,0.8919
2010-12-09,BAJFINANCE,EQ,670.05,689.95,689.95,639.0,660.0,661.0,656.75,66998,4400084215000.0,,54367.0,0.8115000000000001
2010-12-10,BAJFINANCE,EQ,661.0,689.8,699.0,632.0,699.0,687.45,665.62,12216,813118875000.0,,6557.0,0.5368
2010-12-13,BAJFINANCE,EQ,687.45,687.25,709.0,662.25,699.7,698.65,686.59,6963,478074195000.0,,3621.0,0.52
2010-12-14,BAJFINANCE,EQ,698.65,704.0,709.7,683.0,706.0,705.5,704.8,5716,402865005000.0,,4043.0,0.7073
2010-12-15,BAJFINANCE,EQ,705.5,692.0,700.0,681.4,696.95,690.5,693.01,1747,121069264999.99998,,1462.0,0.8369
2010-12-16,BAJFINANCE,EQ,690.5,697.0,697.0,682.05,690.0,688.05,689.31,1216,83819930000.0,,763.0,0.6275000000000001
2010-12-20,BAJFINANCE,EQ,688.05,686.0,698.95,675.0,690.0,688.0,688.11,9371,644831650000.0,,6387.0,0.6816
2010-12-21,BAJFINANCE,EQ,688.0,685.0,698.0,678.1,678.35,684.25,689.24,9127,629064935000.0,,8484.0,0.9295
2010-12-22,BAJFINANCE,EQ,684.25,683.0,694.8,680.0,680.0,681.7,687.04,4128,283608990000.0,,3050.0,0.7389
2010-12-23,BAJFINANCE,EQ,681.7,693.0,703.0,683.5,700.1,701.4,697.51,14064,980972410000.0,,10848.0,0.7713
2010-12-24,BAJFINANCE,EQ,701.4,690.4,703.0,688.05,689.0,693.0,698.24,13384,934517950000.0,,6435.0,0.4808
2010-12-27,BAJFINANCE,EQ,693.0,700.05,709.0,685.15,692.0,689.05,695.62,4644,323043885000.0,,3031.0,0.6527
2010-12-28,BAJFINANCE,EQ,689.05,699.95,709.75,695.15,699.0,699.95,701.8,19000,1333416810000.0,,9964.0,0.5244
2010-12-29,BAJFINANCE,EQ,699.95,705.0,709.0,688.5,699.0,699.1,695.53,16164,1124253445000.0,,11399.0,0.7051999999999999
2010-12-30,BAJFINANCE,EQ,699.1,704.9,705.0,700.0,704.0,703.85,704.11,6563,462104295000.0,,4581.0,0.698
2010-12-31,BAJFINANCE,EQ,703.85,704.0,707.0,699.9,704.0,703.6,704.49,22015,1550944085000.0,,18492.0,0.84
2011-01-03,BAJFINANCE,EQ,703.6,718.75,718.75,703.4,705.0,704.75,704.82,12624,889762540000.0,,10255.0,0.8123
2011-01-04,BAJFINANCE,EQ,704.75,705.0,734.0,696.1,700.05,700.4,712.21,56988,4058728875000.0,,42024.0,0.7373999999999999
2011-01-05,BAJFINANCE,EQ,700.4,693.0,709.85,693.0,696.35,697.5,697.51,203551,14197893080000.002,,200707.0,0.986
2011-01-06,BAJFINANCE,EQ,697.5,709.0,715.05,685.05,687.0,688.75,701.47,9908,695013350000.0,,6809.0,0.6872
2011-01-07,BAJFINANCE,EQ,688.75,685.0,690.0,655.0,658.0,659.65,674.4,12430,838276835000.0,,9364.0,0.7533
2011-01-10,BAJFINANCE,EQ,659.65,650.1,677.0,620.1,639.0,643.8,662.7,35242,2335496865000.0,,27995.0,0.7944
2011-01-11,BAJFINANCE,EQ,643.8,631.0,649.95,631.0,638.95,635.65,635.68,19307,1227304600000.0,,15797.0,0.8181999999999999
2011-01-12,BAJFINANCE,EQ,635.65,635.4,645.0,635.4,642.5,644.1,640.11,2178,139415835000.0,,1189.0,0.5459
2011-01-13,BAJFINANCE,EQ,644.1,638.0,650.0,632.2,638.0,640.1,643.08,5922,380829710000.0,,5095.0,0.8604
2011-01-14,BAJFINANCE,EQ,640.1,632.6,647.6,615.9,635.0,633.0,634.02,13866,879138630000.0001,,10532.0,0.7595999999999999
2011-01-17,BAJFINANCE,EQ,633.0,626.1,645.0,620.0,626.1,634.05,633.04,7159,453196309999.99994,,3558.0,0.49700000000000005
2011-01-18,BAJFINANCE,EQ,634.05,635.0,664.0,623.0,651.0,651.5,646.41,145857,9428403230000.0,,29464.0,0.20199999999999999
2011-01-19,BAJFINANCE,EQ,651.5,658.0,664.75,627.1,629.0,630.95,647.46,16577,1073290960000.0,,10629.0,0.6412000000000001
2011-01-20,BAJFINANCE,EQ,630.95,618.0,638.0,605.1,620.0,622.35,629.89,16204,1020674319999.9999,,12284.0,0.7581
2011-01-21,BAJFINANCE,EQ,622.35,629.0,634.9,626.5,633.0,629.35,629.68,3885,244632475000.0,,2536.0,0.6528
2011-01-24,BAJFINANCE,EQ,629.35,631.2,645.0,627.0,643.0,641.55,636.91,3903,248586329999.99997,,2813.0,0.7206999999999999
2011-01-25,BAJFINANCE,EQ,641.55,652.0,655.0,618.0,621.0,620.7,630.3,8255,520314455000.0,,5449.0,0.6601
2011-01-27,BAJFINANCE,EQ,620.7,620.05,627.0,609.3,615.0,611.1,617.69,5681,350907630000.0,,4521.0,0.7958
2011-01-28,BAJFINANCE,EQ,611.1,610.0,610.0,576.1,591.0,591.45,591.66,14832,877548494999.9999,,8530.0,0.5751
2011-01-31,BAJFINANCE,EQ,591.45,590.0,610.0,561.6,604.0,587.45,579.49,43019,2492889045000.0,,33849.0,0.7868
2011-02-01,BAJFINANCE,EQ,587.45,589.0,607.0,555.05,560.0,561.4,563.81,42566,2399925010000.0,,26127.0,0.6138
2011-02-02,BAJFINANCE,EQ,561.4,574.0,574.0,536.15,536.15,544.4,551.78,12438,686309815000.0,,8484.0,0.6820999999999999
2011-02-03,BAJFINANCE,EQ,544.4,562.65,604.0,536.0,599.0,599.6,577.82,26807,1548975410000.0,,15139.0,0.5647
2011-02-04,BAJFINANCE,EQ,599.6,603.0,627.8,580.0,582.2,590.65,610.97,30725,1877209020000.0,,12963.0,0.4219
2011-02-07,BAJFINANCE,EQ,590.65,590.05,599.0,580.05,599.0,595.1,594.51,8404,499624359999.99994,,6764.0,0.8049
2011-02-08,BAJFINANCE,EQ,595.1,590.15,596.0,581.0,595.0,589.0,587.67,9991,587138400000.0,,6873.0,0.6879000000000001
2011-02-09,BAJFINANCE,EQ,589.0,574.15,593.85,574.0,591.0,590.25,587.48,28700,1686067564999.9998,,25730.0,0.8965000000000001
2011-02-10,BAJFINANCE,EQ,590.25,592.95,592.95,546.1,569.0,565.05,563.23,31993,1801953514999.9998,,27735.0,0.8669
2011-02-11,BAJFINANCE,EQ,565.05,565.4,624.4,564.0,608.0,600.1,582.24,8483,493911725000.0,,5502.0,0.6486
2011-02-14,BAJFINANCE,EQ,600.1,610.0,623.0,601.0,617.0,614.05,611.68,3827,234091204999.99997,,2445.0,0.6389
2011-02-15,BAJFINANCE,EQ,614.05,615.25,620.0,601.0,611.0,611.6,611.01,7176,438459545000.0,,4478.0,0.624
2011-02-16,BAJFINANCE,EQ,611.6,616.0,617.0,591.55,600.0,600.55,604.8,2725,164809190000.0,,1501.0,0.5508
2011-02-17,BAJFINANCE,EQ,600.55,610.0,616.95,605.0,615.0,615.45,610.27,40235,2455432045000.0,,38992.0,0.9691
2011-02-18,BAJFINANCE,EQ,615.45,620.15,670.0,620.0,626.2,630.2,647.53,42725,2766563015000.0,,20184.0,0.47240000000000004
2011-02-21,BAJFINANCE,EQ,630.2,621.0,635.0,614.0,635.0,633.6,621.73,64332,3999688440000.0,,62789.0,0.976
2011-02-22,BAJFINANCE,EQ,633.6,635.0,653.0,624.0,640.0,648.75,646.75,23647,1529370640000.0,,19353.0,0.8184
2011-02-23,BAJFINANCE,EQ,648.75,650.0,651.0,613.0,617.0,619.55,634.68,100709,6391826665000.0,,87701.0,0.8708
2011-02-24,BAJFINANCE,EQ,619.55,617.0,619.85,591.7,605.0,604.9,604.74,112400,6797328459999.999,,109687.0,0.9759000000000001
2011-02-25,BAJFINANCE,EQ,604.9,610.95,610.95,578.6,580.0,580.35,585.78,7190,421178925000.0,,5647.0,0.7854000000000001
2011-02-28,BAJFINANCE,EQ,580.35,593.0,625.95,581.05,613.9,614.7,611.03,10804,660158055000.0,,5597.0,0.518
2011-03-01,BAJFINANCE,EQ,614.7,621.0,624.0,607.2,617.95,617.7,616.39,5643,347828280000.0,,4384.0,0.7769
2011-03-03,BAJFINANCE,EQ,617.7,624.9,656.7,611.0,612.05,617.35,641.97,128960,8278888605000.0,,24668.0,0.1913
2011-03-04,BAJFINANCE,EQ,617.35,619.1,645.55,611.1,640.0,636.35,632.16,37610,2377564995000.0,,14904.0,0.39630000000000004
2011-03-07,BAJFINANCE,EQ,636.35,601.35,630.0,601.35,630.0,626.35,619.2,12113,750032580000.0,,7075.0,0.5841
2011-03-08,BAJFINANCE,EQ,626.35,629.0,651.0,624.05,631.1,632.0,639.86,18231,1166522755000.0,,10083.0,0.5531
2011-03-09,BAJFINANCE,EQ,632.0,630.25,657.0,630.25,645.45,645.55,647.45,87794,5684236185000.0,,61930.0,0.7054
2011-03-10,BAJFINANCE,EQ,645.55,635.25,667.0,635.25,660.5,663.4,659.05,19963,1315654785000.0,,10848.0,0.5434
2011-03-11,BAJFINANCE,EQ,663.4,650.05,668.7,635.1,661.35,659.55,659.59,9253,610315500000.0,,4363.0,0.4715
2011-03-14,BAJFINANCE,EQ,659.55,660.0,673.0,656.1,658.55,664.35,663.27,9329,618764790000.0,,4283.0,0.45909999999999995
2011-03-15,BAJFINANCE,EQ,664.35,657.0,658.85,640.15,644.2,646.15,647.74,7293,472396720000.0,,5327.0,0.7304
2011-03-16,BAJFINANCE,EQ,646.15,641.1,661.95,641.1,645.0,646.7,651.54,4552,296582200000.0,,1823.0,0.40049999999999997
2011-03-17,BAJFINANCE,EQ,646.7,640.1,654.0,640.1,648.95,648.15,647.64,3748,242736485000.0,,1995.0,0.5323
2011-03-18,BAJFINANCE,EQ,648.15,652.4,652.4,628.0,630.0,632.9,636.09,7853,499521940000.00006,,4606.0,0.5865
2011-03-21,BAJFINANCE,EQ,632.9,648.4,648.9,628.1,629.05,629.25,633.52,2482,157240650000.0,,1286.0,0.5181
2011-03-22,BAJFINANCE,EQ,629.25,635.0,649.0,630.5,631.0,631.55,638.99,7691,491449355000.0,,2148.0,0.2793
2011-03-23,BAJFINANCE,EQ,631.55,621.1,648.7,621.1,643.0,642.15,639.99,6900,441592865000.00006,,3467.0,0.5025000000000001
2011-03-24,BAJFINANCE,EQ,642.15,636.4,656.0,636.4,639.0,638.65,645.63,7111,459105345000.0,,3696.0,0.5197999999999999
2011-03-25,BAJFINANCE,EQ,638.65,650.95,652.0,636.65,650.0,647.8,644.56,13082,843209210000.0,,10407.0,0.7955
2011-03-28,BAJFINANCE,EQ,647.8,646.0,667.75,645.8,665.0,665.05,661.27,18060,1194245280000.0,,12872.0,0.7127
2011-03-29,BAJFINANCE,EQ,665.05,665.0,700.0,665.0,696.7,693.75,692.6,30068,2082496200000.0,,16594.0,0.5519
2011-03-30,BAJFINANCE,EQ,693.75,697.0,723.7,690.05,710.0,708.5,715.59,22048,1577743320000.0,,15066.0,0.6833
2011-03-31,BAJFINANCE,EQ,708.5,705.0,729.85,691.0,700.0,699.85,710.17,25782,1830966255000.0,,15042.0,0.5834
2011-04-01,BAJFINANCE,EQ,699.85,701.0,708.8,681.0,695.1,699.4,700.36,11850,829922620000.0,,9149.0,0.7721
2011-04-04,BAJFINANCE,EQ,699.4,680.0,725.0,680.0,723.0,721.45,714.68,12740,910499400000.0,,6682.0,0.5245000000000001
2011-04-05,BAJFINANCE,EQ,721.45,720.95,725.0,706.55,719.9,710.6,716.83,8261,592174065000.0,,5141.0,0.6223
2011-04-06,BAJFINANCE,EQ,710.6,713.5,723.0,713.5,719.8,718.05,716.45,5272,377711130000.0,,3530.0,0.6696
2011-04-07,BAJFINANCE,EQ,718.05,704.4,725.0,702.15,720.0,716.95,717.64,4869,349417230000.0,,2726.0,0.5599000000000001
2011-04-08,BAJFINANCE,EQ,716.95,713.9,721.8,713.9,720.8,720.9,718.65,6264,450165259999.99994,,3432.0,0.5479
2011-04-11,BAJFINANCE,EQ,720.9,714.1,721.75,714.1,715.0,715.35,718.16,15528,1115154690000.0,,13812.0,0.8895000000000001
2011-04-13,BAJFINANCE,EQ,715.35,714.1,729.15,713.2,720.8,719.4,721.35,26035,1878036175000.0,,16978.0,0.6520999999999999
2011-04-15,BAJFINANCE,EQ,719.4,717.1,723.3,712.5,714.8,715.9,718.62,9823,705897085000.0,,8163.0,0.831
2011-04-18,BAJFINANCE,EQ,715.9,715.0,720.0,698.0,701.0,700.0,709.87,14763,1047981950000.0,,12454.0,0.8436
2011-04-19,BAJFINANCE,EQ,700.0,695.4,708.85,695.0,706.0,704.4,701.79,4114,288714940000.0,,2573.0,0.6254
2011-04-20,BAJFINANCE,EQ,704.4,711.0,713.9,705.0,711.85,708.4,707.39,4099,289958810000.0,,2648.0,0.6459999999999999
2011-04-21,BAJFINANCE,EQ,708.4,700.0,713.8,700.0,713.5,711.25,710.77,10739,763296750000.0,,9159.0,0.8529000000000001
2011-04-25,BAJFINANCE,EQ,711.25,708.7,714.9,703.0,708.0,705.75,709.69,10672,757382200000.0,,6971.0,0.6531999999999999
2011-04-26,BAJFINANCE,EQ,705.75,702.2,708.8,698.8,702.55,704.5,701.95,4885,342902910000.0,,3869.0,0.792
2011-04-27,BAJFINANCE,EQ,704.5,703.0,710.8,702.8,705.55,708.0,706.04,6440,454690009999.99994,,4596.0,0.7137000000000001
2011-04-28,BAJFINANCE,EQ,708.0,702.1,709.95,702.1,708.75,708.6,705.16,6557,462372620000.0,,5287.0,0.8063
2011-04-29,BAJFINANCE,EQ,708.6,711.0,720.0,692.05,700.0,699.5,706.55,11328,800375080000.0,,8486.0,0.7491
2011-05-02,BAJFINANCE,EQ,699.5,691.0,702.0,685.0,685.0,691.2,693.55,3240,224710470000.00003,,1641.0,0.5065
2011-05-03,BAJFINANCE,EQ,691.2,682.5,691.0,647.0,647.55,652.25,664.37,14323,951584310000.0,,10061.0,0.7023999999999999
2011-05-04,BAJFINANCE,EQ,652.25,658.4,670.0,635.05,635.55,637.65,645.28,10062,649284555000.0,,8542.0,0.8489
2011-05-05,BAJFINANCE,EQ,637.65,623.0,639.8,613.55,618.05,621.4,626.75,5929,371603030000.0,,4344.0,0.7327
2011-05-06,BAJFINANCE,EQ,621.4,613.25,644.0,613.0,627.0,625.8,622.5,10198,634821275000.0,,7828.0,0.7676000000000001
2011-05-09,BAJFINANCE,EQ,625.8,628.0,641.8,628.0,641.8,640.4,636.64,3437,218812779999.99997,,2465.0,0.7172
2011-05-10,BAJFINANCE,EQ,640.4,640.5,653.1,626.6,633.1,636.0,640.8,4291,274968365000.0,,2188.0,0.5099
2011-05-11,BAJFINANCE,EQ,636.0,633.1,643.0,627.05,628.25,631.2,632.02,4775,301791240000.0,,3846.0,0.8054000000000001
2011-05-12,BAJFINANCE,EQ,631.2,605.55,651.5,605.55,640.0,641.55,643.11,9442,607223055000.0,,6643.0,0.7036
2011-05-13,BAJFINANCE,EQ,641.55,621.0,644.8,621.0,642.9,641.05,639.74,1478,94553730000.0,,998.0,0.6752
2011-05-16,BAJFINANCE,EQ,641.05,630.05,642.4,630.05,638.8,638.25,637.72,3698,235827450000.0,,2494.0,0.6744
2011-05-17,BAJFINANCE,EQ,638.25,632.25,648.7,615.5,635.0,624.15,631.66,39011,2464167610000.0,,8118.0,0.20809999999999998
2011-05-18,BAJFINANCE,EQ,624.15,635.0,654.0,611.15,638.0,633.7,633.62,17093,1083049750000.0,,7120.0,0.4165
2011-05-19,BAJFINANCE,EQ,633.7,634.5,649.25,615.1,615.65,622.5,634.83,7192,456567309999.99994,,4099.0,0.5699000000000001
2011-05-20,BAJFINANCE,EQ,622.5,622.5,635.95,617.5,619.1,619.65,624.71,8117,507074930000.0,,5941.0,0.7319
2011-05-23,BAJFINANCE,EQ,619.65,634.9,634.9,601.0,605.5,608.25,610.27,7098,433170045000.0,,4207.0,0.5927
2011-05-24,BAJFINANCE,EQ,608.25,600.0,620.0,597.0,598.0,601.2,606.66,3725,225979590000.0,,2680.0,0.7195
2011-05-25,BAJFINANCE,EQ,601.2,593.0,619.0,590.0,597.0,595.05,598.98,5391,322909585000.0,,4100.0,0.7605
2011-05-26,BAJFINANCE,EQ,595.05,593.0,607.4,588.2,597.9,595.4,594.93,3341,198765290000.0,,2004.0,0.5998
2011-05-27,BAJFINANCE,EQ,595.4,585.0,667.0,585.0,620.0,630.75,627.19,11270,706840680000.0,,6614.0,0.5869
2011-05-30,BAJFINANCE,EQ,630.75,611.05,626.0,611.05,614.7,613.55,613.97,4381,268982260000.0,,2857.0,0.6520999999999999
2011-05-31,BAJFINANCE,EQ,613.55,615.0,618.0,612.0,616.0,616.7,615.58,4644,285873805000.0,,3262.0,0.7023999999999999
2011-06-01,BAJFINANCE,EQ,616.7,617.0,636.5,616.0,627.0,631.85,627.01,6894,432262080000.0,1416.0,3427.0,0.49710000000000004
2011-06-02,BAJFINANCE,EQ,631.85,625.0,638.9,620.0,634.0,633.45,636.04,2769,176120525000.0,432.0,1718.0,0.6204
2011-06-03,BAJFINANCE,EQ,633.45,625.15,637.8,620.0,623.0,625.0,625.09,51427,3214630915000.0,135.0,50912.0,0.99
2011-06-06,BAJFINANCE,EQ,625.0,620.0,641.0,611.35,611.35,614.0,616.03,5446,335491030000.0,268.0,4312.0,0.7918000000000001
2011-06-07,BAJFINANCE,EQ,614.0,604.0,623.95,604.0,619.9,619.15,617.73,5991,370084050000.0,273.0,4073.0,0.6799
2011-06-08,BAJFINANCE,EQ,619.15,604.0,645.0,604.0,633.25,635.6,634.65,26863,1704858625000.0,881.0,15202.0,0.5659000000000001
2011-06-09,BAJFINANCE,EQ,635.6,639.8,647.0,630.0,630.0,631.1,638.27,31252,1994715370000.0,894.0,18626.0,0.596
2011-06-10,BAJFINANCE,EQ,631.1,641.85,648.25,618.55,621.1,622.2,634.16,30885,1958588489999.9998,1360.0,12656.0,0.4098
2011-06-13,BAJFINANCE,EQ,622.2,616.0,627.85,616.0,622.75,624.95,622.92,3981,247985640000.0,250.0,1745.0,0.43829999999999997
2011-06-14,BAJFINANCE,EQ,624.95,625.0,628.95,619.95,621.2,622.1,625.35,5597,350008825000.0,198.0,3717.0,0.6641
2011-06-15,BAJFINANCE,EQ,622.1,612.0,623.0,598.1,605.0,601.7,606.9,12590,764085100000.0,481.0,9021.0,0.7165
2011-06-16,BAJFINANCE,EQ,601.7,604.0,649.0,572.6,573.0,581.15,590.0,34575,2039928595000.0,796.0,30578.0,0.8844
2011-06-17,BAJFINANCE,EQ,581.15,593.0,593.0,577.0,582.0,583.7,582.9,10410,606802905000.0,335.0,7582.0,0.7283
2011-06-20,BAJFINANCE,EQ,583.7,570.0,582.05,553.8,570.0,571.9,566.55,15181,860080085000.0,461.0,8158.0,0.5374
2011-06-21,BAJFINANCE,EQ,571.9,572.0,588.0,572.0,575.0,578.35,582.81,4289,249968240000.0,166.0,3143.0,0.7328
2011-06-22,BAJFINANCE,EQ,578.35,576.0,585.75,562.25,566.0,566.1,574.92,6652,382437340000.0,235.0,5357.0,0.8053
2011-06-23,BAJFINANCE,EQ,566.1,561.25,572.0,560.25,571.95,569.9,566.81,3206,181718215000.0,147.0,2283.0,0.7121
2011-06-24,BAJFINANCE,EQ,569.9,562.1,589.7,562.1,580.25,580.2,578.5,7172,414899150000.0,285.0,5279.0,0.7361
2011-06-27,BAJFINANCE,EQ,580.2,570.25,601.95,570.25,598.85,597.9,595.46,63774,3797513354999.9995,299.0,59634.0,0.9351
2011-06-28,BAJFINANCE,EQ,597.9,590.2,611.5,590.2,606.0,605.5,603.36,10364,625321490000.0,343.0,7231.0,0.6977
2011-06-29,BAJFINANCE,EQ,605.5,599.95,619.0,580.2,619.0,616.4,609.99,6106,372460405000.0,268.0,4740.0,0.7763
2011-06-30,BAJFINANCE,EQ,616.4,602.0,619.0,602.0,610.0,609.9,613.18,11013,675297805000.0,186.0,10041.0,0.9117000000000001
2011-07-01,BAJFINANCE,EQ,609.9,625.0,639.0,595.1,624.65,620.8,616.71,7265,448036795000.0,662.0,4956.0,0.6822
2011-07-04,BAJFINANCE,EQ,620.8,621.0,635.0,621.0,625.1,628.6,629.25,19118,1202994625000.0,327.0,17081.0,0.8935
2011-07-05,BAJFINANCE,EQ,628.6,629.0,645.0,614.05,617.05,618.6,622.07,12506,777964285000.0,463.0,8147.0,0.6514
2011-07-06,BAJFINANCE,EQ,618.6,611.1,628.5,611.1,628.0,626.45,625.51,5321,332834290000.0,198.0,3744.0,0.7036
2011-07-07,BAJFINANCE,EQ,626.45,620.2,644.0,620.2,640.0,640.4,636.41,34243,2179260514999.9998,537.0,32158.0,0.9390999999999999
2011-07-08,BAJFINANCE,EQ,640.4,642.0,644.7,628.05,631.9,636.4,638.25,21836,1393681130000.0,441.0,18463.0,0.8455
2011-07-11,BAJFINANCE,EQ,636.4,628.0,640.0,628.0,639.8,639.4,637.16,6944,442445615000.00006,194.0,4673.0,0.6729999999999999
2011-07-12,BAJFINANCE,EQ,639.4,620.2,636.0,616.05,631.5,631.75,627.61,13583,852481590000.0,390.0,9682.0,0.7128
2011-07-13,BAJFINANCE,EQ,631.75,635.0,728.6,635.0,682.0,684.95,680.23,833651,56707592045000.01,25724.0,148691.0,0.1784
2011-07-14,BAJFINANCE,EQ,684.95,685.0,716.0,680.0,709.9,707.35,706.21,521959,36861264965000.0,15966.0,148821.0,0.2851
2011-07-15,BAJFINANCE,EQ,707.35,707.5,723.0,691.0,717.5,717.5,710.39,127069,9026913365000.0,4499.0,31173.0,0.24530000000000002
2011-07-18,BAJFINANCE,EQ,717.5,721.0,727.9,717.0,721.95,721.25,721.03,151049,10891124450000.0,1641.0,125189.0,0.8288
2011-07-19,BAJFINANCE,EQ,721.25,723.3,780.0,718.1,733.0,738.3,753.63,208210,15691290244999.998,6753.0,67642.0,0.3249
2011-07-20,BAJFINANCE,EQ,738.3,749.5,754.75,715.0,726.05,727.25,738.96,48918,3614829850000.0,2068.0,15491.0,0.31670000000000004
2011-07-21,BAJFINANCE,EQ,727.25,730.0,730.0,702.0,720.0,711.8,716.97,34673,2485958480000.0,994.0,19106.0,0.551
2011-07-22,BAJFINANCE,EQ,711.8,720.0,730.8,713.0,728.0,727.2,720.87,67350,4855064070000.0,1063.0,50835.0,0.7548
2011-07-25,BAJFINANCE,EQ,727.2,734.4,734.4,719.0,731.0,725.45,726.06,87627,6362216860000.0,608.0,79689.0,0.9094
2011-07-26,BAJFINANCE,EQ,725.45,719.55,737.8,701.1,705.95,706.0,720.11,41855,3014040675000.0,933.0,31077.0,0.7425
2011-07-27,BAJFINANCE,EQ,706.0,706.0,723.8,700.1,704.0,705.15,714.91,35139,2512111570000.0,785.0,23122.0,0.658
2011-07-28,BAJFINANCE,EQ,705.15,705.0,715.0,690.0,691.0,693.0,698.83,22937,1602898710000.0,902.0,15601.0,0.6802
2011-07-29,BAJFINANCE,EQ,693.0,680.1,704.65,680.1,700.0,700.65,699.29,6053,423280395000.0,239.0,4385.0,0.7244
2011-08-01,BAJFINANCE,EQ,700.65,700.1,716.0,693.0,709.9,710.15,708.51,12253,868140700000.0,559.0,8120.0,0.6627
2011-08-02,BAJFINANCE,EQ,710.15,694.0,714.8,694.0,711.05,711.9,710.99,42654,3032651040000.0,1303.0,25294.0,0.593
2011-08-03,BAJFINANCE,EQ,711.9,680.1,710.75,673.0,681.6,689.0,693.41,28062,1945843310000.0002,805.0,20504.0,0.7306999999999999
2011-08-04,BAJFINANCE,EQ,689.0,690.0,704.6,680.0,680.0,682.15,689.01,10725,738968175000.0,453.0,6484.0,0.6046
2011-08-05,BAJFINANCE,EQ,682.15,671.0,697.0,651.0,689.85,689.85,678.93,22709,1541778820000.0,1148.0,16891.0,0.7438
2011-08-08,BAJFINANCE,EQ,689.85,665.0,684.9,650.0,678.0,678.15,669.72,28095,1881584885000.0002,912.0,18114.0,0.6447
2011-08-09,BAJFINANCE,EQ,678.15,665.0,688.75,644.1,671.0,671.0,677.29,166881,11302683535000.0,1272.0,155228.0,0.9302
2011-08-10,BAJFINANCE,EQ,671.0,671.05,700.0,671.05,696.0,697.9,693.93,110811,7689510895000.0,538.0,106842.0,0.9642000000000001
2011-08-11,BAJFINANCE,EQ,697.9,671.0,706.95,671.0,682.05,687.05,691.72,4426,306155260000.0,288.0,2170.0,0.4903
2011-08-12,BAJFINANCE,EQ,687.05,710.9,724.75,680.25,710.0,708.4,704.44,43028,3031044015000.0,1233.0,30728.0,0.7141
2011-08-16,BAJFINANCE,EQ,708.4,710.0,714.9,690.2,710.0,701.45,701.59,24088,1689989835000.0002,717.0,16474.0,0.6839000000000001
2011-08-17,BAJFINANCE,EQ,701.45,710.0,717.0,682.35,694.0,693.1,701.76,24868,1745145150000.0,1265.0,15705.0,0.6315
2011-08-18,BAJFINANCE,EQ,693.1,702.0,702.0,656.95,674.4,673.45,674.92,26215,1769312710000.0002,1450.0,16972.0,0.6474
2011-08-19,BAJFINANCE,EQ,673.45,665.0,668.0,628.0,643.8,637.65,639.33,70541,4509903965000.0,1079.0,54799.0,0.7768
2011-08-22,BAJFINANCE,EQ,637.65,644.8,644.8,625.15,640.0,637.6,637.97,7193,458894775000.0,363.0,3664.0,0.5094
2011-08-23,BAJFINANCE,EQ,637.6,638.0,660.0,629.0,655.8,657.95,645.37,11758,758826595000.0,499.0,6444.0,0.5481
2011-08-24,BAJFINANCE,EQ,657.95,669.0,672.0,633.0,637.75,639.5,650.88,11354,739003895000.0,832.0,6110.0,0.5381
2011-08-25,BAJFINANCE,EQ,639.5,645.1,645.1,630.0,635.0,631.95,632.57,23803,1505698585000.0,252.0,22168.0,0.9313
2011-08-26,BAJFINANCE,EQ,631.95,622.0,648.0,616.05,623.1,622.2,632.61,7486,473574215000.00006,353.0,5338.0,0.7131000000000001
2011-08-29,BAJFINANCE,EQ,622.2,626.0,641.95,603.15,609.1,611.85,613.09,107865,6613056265000.0,1116.0,73364.0,0.6801
2011-08-30,BAJFINANCE,EQ,611.85,616.0,630.0,594.0,613.95,615.25,619.52,47461,2940326750000.0,1688.0,22413.0,0.4722
2011-09-02,BAJFINANCE,EQ,615.25,625.0,637.2,608.0,626.0,628.85,623.73,31200,1946045705000.0,1100.0,19212.0,0.6158
2011-09-05,BAJFINANCE,EQ,628.85,625.0,628.95,613.1,620.0,624.9,624.04,10825,675522120000.0,341.0,6663.0,0.6154999999999999
2011-09-06,BAJFINANCE,EQ,624.9,624.9,629.0,609.25,628.0,625.35,620.87,11640,722692800000.0,451.0,7931.0,0.6814
2011-09-07,BAJFINANCE,EQ,625.35,618.1,643.9,618.1,627.8,629.25,633.48,10609,672055970000.0,411.0,6329.0,0.5966
2011-09-08,BAJFINANCE,EQ,629.25,630.0,636.1,622.0,633.0,633.1,628.2,15577,978551615000.0,288.0,12015.0,0.7713
2011-09-09,BAJFINANCE,EQ,633.1,630.25,667.0,630.25,650.65,652.9,655.06,47784,3130148105000.0,1908.0,23843.0,0.499
2011-09-12,BAJFINANCE,EQ,652.9,650.0,654.0,635.15,640.0,643.45,644.46,60130,3875120575000.0,1472.0,50036.0,0.8321
2011-09-13,BAJFINANCE,EQ,643.45,656.8,656.9,625.8,634.0,634.55,642.67,10337,664324310000.0,456.0,7917.0,0.7659
2011-09-14,BAJFINANCE,EQ,634.55,636.9,642.0,631.05,631.4,632.4,635.06,3280,208298985000.0,133.0,2477.0,0.7552
2011-09-15,BAJFINANCE,EQ,632.4,639.9,639.9,630.0,631.2,631.85,633.09,3954,250321890000.0,210.0,2297.0,0.5809000000000001
2011-09-16,BAJFINANCE,EQ,631.85,630.0,638.0,626.1,626.1,630.0,631.22,3954,249585445000.00003,231.0,2376.0,0.6009000000000001
2011-09-19,BAJFINANCE,EQ,630.0,639.85,647.8,633.35,640.05,641.0,642.18,19993,1283903185000.0,347.0,17221.0,0.8614
2011-09-20,BAJFINANCE,EQ,641.0,635.55,648.8,633.1,635.6,637.65,637.84,3697,235810385000.0,255.0,1613.0,0.4363
2011-09-21,BAJFINANCE,EQ,637.65,650.0,654.0,637.0,653.85,645.8,644.8,14713,948698740000.0,543.0,11256.0,0.765
2011-09-22,BAJFINANCE,EQ,645.8,644.5,648.0,625.0,637.0,628.5,639.92,16472,1054068465000.0,374.0,14593.0,0.8859
2011-09-23,BAJFINANCE,EQ,628.5,627.0,666.0,622.0,653.85,653.75,649.51,24296,1578048285000.0,1226.0,12707.0,0.523
2011-09-26,BAJFINANCE,EQ,653.75,659.8,659.8,625.0,646.5,637.85,638.1,4666,297739115000.0,351.0,3065.0,0.6569
2011-09-27,BAJFINANCE,EQ,637.85,640.0,646.0,632.7,646.0,636.35,637.18,16905,1077152735000.0,369.0,14325.0,0.8473999999999999
2011-09-28,BAJFINANCE,EQ,636.35,642.0,645.85,626.05,626.1,633.2,637.44,6667,424978225000.0,166.0,5886.0,0.8829000000000001
2011-09-29,BAJFINANCE,EQ,633.2,626.2,645.0,623.0,632.0,632.05,632.73,18291,1157322845000.0,756.0,16736.0,0.915
2011-09-30,BAJFINANCE,EQ,632.05,642.25,642.9,628.4,629.95,634.7,634.95,3509,222802390000.0,247.0,2591.0,0.7384000000000001
2011-10-03,BAJFINANCE,EQ,634.7,625.0,640.0,625.0,640.0,638.45,633.7,3006,190489880000.0,185.0,2204.0,0.7332
2011-10-04,BAJFINANCE,EQ,638.45,642.0,652.0,628.0,637.0,635.85,639.0,13928,890004440000.0,461.0,9453.0,0.6787000000000001
2011-10-05,BAJFINANCE,EQ,635.85,633.15,634.8,616.2,625.0,622.55,629.27,10201,641922550000.0,374.0,7678.0,0.7526999999999999
2011-10-07,BAJFINANCE,EQ,622.55,625.05,639.95,625.0,630.0,629.8,629.47,3445,216851479999.99997,169.0,2502.0,0.7263
2011-10-10,BAJFINANCE,EQ,629.8,629.0,636.85,623.25,636.8,634.35,632.51,2819,178304690000.0,192.0,1898.0,0.6733
2011-10-11,BAJFINANCE,EQ,634.35,640.25,648.0,639.0,640.0,641.6,642.95,13523,869459250000.0,271.0,7800.0,0.5768
2011-10-12,BAJFINANCE,EQ,641.6,640.0,659.0,640.0,655.0,657.8,650.6,16541,1076159225000.0,480.0,12221.0,0.7388
2011-10-13,BAJFINANCE,EQ,657.8,661.0,667.0,651.0,653.0,654.65,656.39,7456,489407655000.0,207.0,6126.0,0.8216
2011-10-14,BAJFINANCE,EQ,654.65,650.0,674.95,650.0,671.0,670.75,663.34,13584,901087100000.0,302.0,7803.0,0.5744
2011-10-17,BAJFINANCE,EQ,670.75,672.0,697.0,668.0,686.1,689.5,688.0,17929,1233515595000.0,576.0,11136.0,0.6211
2011-10-18,BAJFINANCE,EQ,689.5,674.0,687.0,662.5,679.0,674.3,674.65,10921,736788840000.0,463.0,5792.0,0.5304
2011-10-19,BAJFINANCE,EQ,674.3,685.0,698.7,673.0,673.0,677.9,685.33,102861,7049375209999.999,4135.0,40923.0,0.39780000000000004
2011-10-20,BAJFINANCE,EQ,677.9,682.5,689.0,667.3,670.0,670.45,674.01,19866,1338995935000.0,980.0,13755.0,0.6924
2011-10-21,BAJFINANCE,EQ,670.45,675.1,675.25,654.0,657.1,661.05,662.02,6395,423360665000.00006,404.0,2643.0,0.4133
2011-10-24,BAJFINANCE,EQ,661.05,661.05,665.0,644.0,645.4,647.35,649.68,5014,325749410000.0,388.0,2799.0,0.5582
2011-10-25,BAJFINANCE,EQ,647.35,641.0,673.35,639.0,670.0,668.0,655.42,15831,1037595430000.0001,602.0,11898.0,0.7515999999999999
2011-10-26,BAJFINANCE,EQ,668.0,673.5,678.1,665.0,678.1,674.9,672.68,4943,332504465000.0,210.0,3672.0,0.7429000000000001
2011-10-28,BAJFINANCE,EQ,674.9,679.9,714.8,679.1,693.0,696.5,699.78,45839,3207717110000.0,1292.0,35716.0,0.7792
2011-10-31,BAJFINANCE,EQ,696.5,693.0,700.0,682.05,685.0,685.0,686.35,17186,1179552895000.0,361.0,15906.0,0.9255
2011-11-01,BAJFINANCE,EQ,685.0,680.1,694.0,680.1,694.0,691.0,689.47,5502,379347535000.0,213.0,4004.0,0.7277
2011-11-02,BAJFINANCE,EQ,691.0,690.0,693.0,681.25,685.0,689.0,689.03,62675,4318526475000.0,333.0,61230.0,0.9769
2011-11-03,BAJFINANCE,EQ,689.0,689.0,711.0,689.0,705.0,704.1,702.0,15794,1108743430000.0,1004.0,11538.0,0.7305
2011-11-04,BAJFINANCE,EQ,704.1,711.0,715.0,695.65,710.0,711.55,710.94,9376,666579810000.0,879.0,6109.0,0.6516
2011-11-08,BAJFINANCE,EQ,711.55,700.0,710.0,691.35,693.8,696.6,700.84,9993,700352730000.0,255.0,8664.0,0.867
2011-11-09,BAJFINANCE,EQ,696.6,688.2,699.95,688.2,695.0,692.75,693.91,3247,225311854999.99997,212.0,2257.0,0.6951
2011-11-11,BAJFINANCE,EQ,692.75,690.15,693.3,655.5,669.0,668.15,667.89,15682,1047390555000.0001,1039.0,11494.0,0.7329000000000001
2011-11-14,BAJFINANCE,EQ,668.15,688.3,688.3,642.25,645.1,648.7,654.0,18330,1198790860000.0,569.0,13042.0,0.7115
2011-11-15,BAJFINANCE,EQ,648.7,641.25,655.0,633.0,649.85,645.15,642.5,24700,1586977075000.0,589.0,20219.0,0.8186
2011-11-16,BAJFINANCE,EQ,645.15,649.9,659.95,635.0,645.0,645.15,650.89,6143,399843425000.0,442.0,4263.0,0.6940000000000001
2011-11-17,BAJFINANCE,EQ,645.15,660.0,660.0,644.95,645.0,646.8,653.18,11750,767490775000.0,1605.0,7485.0,0.637
2011-11-18,BAJFINANCE,EQ,646.8,645.0,654.9,631.2,645.05,649.25,639.85,5153,329716240000.0,319.0,4069.0,0.7896
2011-11-21,BAJFINANCE,EQ,649.25,655.0,655.0,649.0,649.25,649.55,650.55,7841,510095805000.0,262.0,6307.0,0.8044
2011-11-22,BAJFINANCE,EQ,649.55,647.0,655.0,640.5,646.0,645.6,645.86,4202,271389860000.0,543.0,2564.0,0.6102000000000001
2011-11-23,BAJFINANCE,EQ,645.6,646.0,653.8,641.0,649.0,648.3,649.11,39041,2534190025000.0,573.0,36678.0,0.9395
2011-11-24,BAJFINANCE,EQ,648.3,631.7,639.45,618.3,629.0,634.95,634.84,14293,907383385000.0,626.0,12498.0,0.8744
2011-11-25,BAJFINANCE,EQ,634.95,630.0,638.0,628.0,633.0,634.0,630.56,9024,569021280000.0,612.0,6142.0,0.6806
2011-11-28,BAJFINANCE,EQ,634.0,633.0,647.95,633.0,646.0,645.2,640.41,3278,209926179999.99997,197.0,2373.0,0.7239
2011-11-29,BAJFINANCE,EQ,645.2,636.6,642.15,635.0,635.0,636.8,636.51,4389,279364635000.0,120.0,3625.0,0.8259000000000001
2011-11-30,BAJFINANCE,EQ,636.8,636.0,637.0,625.2,628.0,630.35,631.35,8020,506340145000.0,417.0,5777.0,0.7203
2011-12-01,BAJFINANCE,EQ,630.35,640.0,650.0,635.0,638.0,637.2,639.2,3916,250309070000.00003,297.0,2795.0,0.7137000000000001
2011-12-02,BAJFINANCE,EQ,637.2,640.0,653.0,635.55,643.55,648.85,645.81,5768,372503210000.0,274.0,3886.0,0.6737000000000001
2011-12-05,BAJFINANCE,EQ,648.85,641.8,657.95,641.8,656.95,652.3,651.88,14698,958131150000.0,574.0,12912.0,0.8785
2011-12-07,BAJFINANCE,EQ,652.3,652.0,670.0,651.9,667.8,663.25,664.59,17313,1150608295000.0,752.0,10885.0,0.6287
2011-12-08,BAJFINANCE,EQ,663.25,664.0,679.9,651.0,660.0,659.9,661.37,8056,532798859999.99994,296.0,6073.0,0.7538
2011-12-09,BAJFINANCE,EQ,659.9,645.7,664.9,645.7,663.0,662.95,656.35,3778,247968885000.0,255.0,2558.0,0.6770999999999999
2011-12-12,BAJFINANCE,EQ,662.95,646.0,664.0,646.0,659.0,655.1,658.55,16596,1092933640000.0,669.0,15073.0,0.9081999999999999
2011-12-13,BAJFINANCE,EQ,655.1,643.0,658.95,632.15,639.0,652.7,653.09,14003,914527640000.0,1067.0,10316.0,0.7367
2011-12-14,BAJFINANCE,EQ,652.7,649.8,656.95,641.1,650.0,649.25,650.55,15523,1009854355000.0001,1140.0,11397.0,0.7342000000000001
2011-12-15,BAJFINANCE,EQ,649.25,633.6,644.95,633.0,640.0,639.9,640.2,20746,1328150305000.0,1246.0,14284.0,0.6885
2011-12-16,BAJFINANCE,EQ,639.9,635.0,652.0,632.25,642.0,640.35,645.14,26746,1725482730000.0,1084.0,22083.0,0.8257
2011-12-19,BAJFINANCE,EQ,640.35,640.0,640.0,612.15,637.0,633.1,628.47,10655,669636860000.0,864.0,7420.0,0.6964
2011-12-20,BAJFINANCE,EQ,633.1,624.0,635.0,624.0,633.0,632.85,630.31,7678,483949855000.0,424.0,6747.0,0.8787
2011-12-21,BAJFINANCE,EQ,632.85,632.0,643.0,632.0,639.0,638.45,639.1,6675,426597840000.00006,607.0,5020.0,0.7521
2011-12-22,BAJFINANCE,EQ,638.45,630.0,639.9,630.0,639.9,639.45,637.94,6795,433482745000.0,647.0,4311.0,0.6344
2011-12-23,BAJFINANCE,EQ,639.45,630.0,640.0,630.0,630.0,631.55,636.01,2960,188260175000.0,255.0,1965.0,0.6639
2011-12-26,BAJFINANCE,EQ,631.55,630.1,639.9,630.1,630.6,633.35,633.92,872,55277560000.0,69.0,792.0,0.9083
2011-12-27,BAJFINANCE,EQ,633.35,635.0,640.0,625.0,640.0,639.75,637.6,20638,1315887010000.0,1167.0,13880.0,0.6725
2011-12-28,BAJFINANCE,EQ,639.75,630.1,650.0,612.0,615.0,612.75,621.72,15733,978151400000.0,433.0,12737.0,0.8096
2011-12-29,BAJFINANCE,EQ,612.75,610.0,617.65,606.0,610.0,611.0,612.76,2744,168142345000.0,221.0,1869.0,0.6811
2011-12-30,BAJFINANCE,EQ,611.0,560.0,626.0,560.0,613.0,606.15,604.08,8311,502051980000.0,367.0,5572.0,0.6704000000000001
2012-01-02,BAJFINANCE,EQ,606.15,607.0,612.0,595.4,603.0,603.4,601.03,4318,259526515000.0,346.0,2671.0,0.6186
2012-01-03,BAJFINANCE,EQ,603.4,593.0,614.95,593.0,612.1,612.95,612.46,3300,202111960000.0,125.0,2644.0,0.8012
2012-01-04,BAJFINANCE,EQ,612.95,625.0,625.0,604.65,605.1,605.3,610.8,3182,194358070000.0,155.0,2619.0,0.8231
2012-01-05,BAJFINANCE,EQ,605.3,601.55,613.65,601.55,606.3,607.05,608.19,1222,74320515000.0,104.0,722.0,0.5908
2012-01-06,BAJFINANCE,EQ,607.05,602.1,617.3,585.1,589.9,590.0,596.03,12227,728763155000.0,419.0,9902.0,0.8098000000000001
2012-01-07,BAJFINANCE,EQ,590.0,601.7,609.0,595.65,602.0,601.2,600.68,9813,589443175000.0,202.0,8713.0,0.8879000000000001
2012-01-09,BAJFINANCE,EQ,601.2,600.0,613.75,600.0,609.0,610.05,606.04,4879,295686055000.0,256.0,2517.0,0.5159
2012-01-10,BAJFINANCE,EQ,610.05,619.85,632.0,610.5,632.0,627.25,623.19,3466,215998025000.0,167.0,3077.0,0.8878
2012-01-11,BAJFINANCE,EQ,627.25,629.0,665.0,629.0,650.0,651.4,651.11,30892,2011413875000.0,554.0,27748.0,0.8982
2012-01-12,BAJFINANCE,EQ,651.4,650.0,668.9,645.1,657.8,649.55,654.86,6876,450280545000.0,265.0,5419.0,0.7881
2012-01-13,BAJFINANCE,EQ,649.55,652.0,653.0,642.15,647.9,647.1,649.14,46755,3035072695000.0,1086.0,31136.0,0.6659
2012-01-16,BAJFINANCE,EQ,647.1,640.0,663.95,640.0,646.8,649.9,650.14,20599,1339215030000.0,750.0,17693.0,0.8589
2012-01-17,BAJFINANCE,EQ,649.9,641.0,653.0,641.0,650.0,650.05,649.81,24942,1620761110000.0,700.0,21171.0,0.8488
2012-01-18,BAJFINANCE,EQ,650.05,664.0,694.0,652.0,683.8,677.25,677.36,257578,17447415880000.002,8614.0,89166.0,0.3462
2012-01-19,BAJFINANCE,EQ,677.25,682.0,684.95,665.7,679.5,681.05,674.42,63077,4254051650000.0,1358.0,47083.0,0.7464000000000001
2012-01-20,BAJFINANCE,EQ,681.05,680.0,687.0,680.0,684.1,684.8,684.6,13542,927089840000.0,411.0,11073.0,0.8177
2012-01-23,BAJFINANCE,EQ,684.8,688.0,695.0,680.0,694.8,693.8,689.51,22458,1548503850000.0,722.0,15725.0,0.7001999999999999
2012-01-24,BAJFINANCE,EQ,693.8,697.45,733.7,692.15,720.05,720.85,718.45,58564,4207516510000.0,1825.0,31801.0,0.543
2012-01-25,BAJFINANCE,EQ,720.85,725.0,736.0,723.0,732.0,730.05,727.05,17775,1292338035000.0,440.0,13879.0,0.7808
2012-01-27,BAJFINANCE,EQ,730.05,736.0,739.0,720.0,720.0,726.9,729.91,11933,871001900000.0,688.0,8604.0,0.721
2012-01-30,BAJFINANCE,EQ,726.9,738.5,738.5,710.05,720.25,722.1,717.42,17054,1223482670000.0,428.0,12665.0,0.7426
2012-01-31,BAJFINANCE,EQ,722.1,728.75,759.0,718.0,750.8,750.65,741.82,32159,2385623550000.0,852.0,22281.0,0.6928
2012-02-01,BAJFINANCE,EQ,750.65,751.0,790.6,745.1,772.0,777.4,773.76,82782,6405328700000.0,3472.0,42087.0,0.5084000000000001
2012-02-02,BAJFINANCE,EQ,777.4,785.2,785.2,750.1,775.0,773.8,767.07,25674,1969380495000.0,1833.0,16501.0,0.6426999999999999
2012-02-03,BAJFINANCE,EQ,773.8,775.0,802.0,765.0,780.2,791.95,788.64,43334,3417511370000.0005,2168.0,19101.0,0.44079999999999997
2012-02-06,BAJFINANCE,EQ,791.95,796.9,813.8,783.1,789.9,787.4,800.92,50946,4080354315000.0,1549.0,37130.0,0.7288
2012-02-07,BAJFINANCE,EQ,787.4,789.0,795.0,776.1,785.05,790.2,788.79,24843,1959582425000.0,1264.0,16971.0,0.6831
2012-02-08,BAJFINANCE,EQ,790.2,793.0,829.0,790.0,825.0,822.6,813.31,43254,3517910825000.0,1796.0,28704.0,0.6636
2012-02-09,BAJFINANCE,EQ,822.6,801.0,843.9,801.0,820.0,822.0,827.15,37798,3126447260000.0,1069.0,20947.0,0.5542
2012-02-10,BAJFINANCE,EQ,822.0,822.1,835.0,810.0,812.0,811.7,820.05,8731,715988015000.0,564.0,5459.0,0.6252000000000001
2012-02-13,BAJFINANCE,EQ,811.7,810.0,819.85,801.25,806.95,804.3,804.97,12464,1003319925000.0,466.0,9293.0,0.7456
2012-02-14,BAJFINANCE,EQ,804.3,809.9,810.0,796.0,800.0,797.95,803.21,10965,880722485000.0,350.0,7200.0,0.6566
2012-02-15,BAJFINANCE,EQ,797.95,807.5,810.0,789.0,789.0,795.1,799.49,36908,2950762530000.0,654.0,31793.0,0.8614
2012-02-16,BAJFINANCE,EQ,795.1,802.5,802.5,783.05,785.0,785.5,792.49,8785,696205620000.0,342.0,6745.0,0.7678
2012-02-17,BAJFINANCE,EQ,785.5,800.0,814.95,788.65,805.15,806.25,802.43,52771,4234517175000.0,932.0,46988.0,0.8904000000000001
2012-02-21,BAJFINANCE,EQ,806.25,801.0,835.0,801.0,825.0,818.75,818.65,24544,2009283700000.0,941.0,15989.0,0.6514
2012-02-22,BAJFINANCE,EQ,818.75,829.7,835.0,789.55,804.5,802.8,807.71,32474,2622953350000.0,1002.0,24378.0,0.7506999999999999
2012-02-23,BAJFINANCE,EQ,802.8,795.0,807.95,775.6,781.3,784.05,790.54,17080,1350237070000.0,481.0,14279.0,0.836
2012-02-24,BAJFINANCE,EQ,784.05,795.0,801.95,791.5,800.0,799.5,798.36,14799,1181499635000.0,490.0,12402.0,0.838
2012-02-27,BAJFINANCE,EQ,799.5,804.95,804.95,749.6,761.0,761.5,766.2,15998,1225765875000.0,646.0,9193.0,0.5746
2012-02-28,BAJFINANCE,EQ,761.5,763.0,780.0,763.0,769.95,773.95,774.79,9502,736209075000.0,278.0,7634.0,0.8034
2012-02-29,BAJFINANCE,EQ,773.95,779.95,803.9,779.95,793.8,790.5,792.14,32900,2606143700000.0,1949.0,15932.0,0.4843
2012-03-01,BAJFINANCE,EQ,790.5,797.0,797.8,765.3,772.0,773.25,780.0,5861,457159265000.00006,457.0,3743.0,0.6386000000000001
2012-03-02,BAJFINANCE,EQ,773.25,772.8,788.7,772.8,783.8,781.65,775.31,107402,8326980634999.999,342.0,105050.0,0.9781000000000001
2012-03-03,BAJFINANCE,EQ,781.65,780.05,783.8,776.8,776.8,778.3,780.47,500,39023465000.0,24.0,340.0,0.68
2012-03-05,BAJFINANCE,EQ,778.3,778.1,785.0,761.05,766.0,762.3,767.3,2915,223668875000.0,247.0,2133.0,0.7317
2012-03-06,BAJFINANCE,EQ,762.3,779.0,794.85,755.0,765.0,767.25,774.86,21586,1672606970000.0,459.0,5372.0,0.2489
2012-03-07,BAJFINANCE,EQ,767.25,767.5,780.0,755.0,769.95,770.05,769.83,24143,1858611230000.0,708.0,21220.0,0.8789
2012-03-09,BAJFINANCE,EQ,770.05,787.0,804.0,772.1,802.0,794.4,790.54,18232,1441317540000.0,482.0,15373.0,0.8432
2012-03-12,BAJFINANCE,EQ,794.4,805.0,805.0,776.0,803.7,802.2,798.36,8804,702878665000.0,554.0,6763.0,0.7682
2012-03-13,BAJFINANCE,EQ,802.2,800.0,810.8,800.0,807.8,808.65,809.1,17639,1427176635000.0,302.0,15261.0,0.8652
2012-03-14,BAJFINANCE,EQ,808.65,815.0,819.95,793.3,810.65,819.05,812.18,20255,1645073560000.0,750.0,15731.0,0.7766
2012-03-15,BAJFINANCE,EQ,819.05,819.5,819.5,777.0,794.0,789.6,796.29,4156,330936870000.0,422.0,2164.0,0.5207
2012-03-16,BAJFINANCE,EQ,789.6,800.0,800.0,767.85,784.9,780.7,790.95,4643,367236400000.0,314.0,3216.0,0.6927
2012-03-19,BAJFINANCE,EQ,780.7,775.0,798.9,775.0,785.0,786.4,782.42,4044,316412100000.0,164.0,3362.0,0.8314
2012-03-20,BAJFINANCE,EQ,786.4,780.0,801.0,780.0,796.9,791.15,788.01,2013,158627145000.0,145.0,1162.0,0.5772
2012-03-21,BAJFINANCE,EQ,791.15,797.0,819.0,796.65,812.05,813.05,807.25,11130,898468894999.9999,441.0,6553.0,0.5888
2012-03-22,BAJFINANCE,EQ,813.05,813.0,825.0,802.55,815.0,815.05,816.0,30383,2479265430000.0,775.0,22427.0,0.7381000000000001
2012-03-23,BAJFINANCE,EQ,815.05,824.95,824.95,795.0,815.0,814.35,808.52,4256,344104090000.0,303.0,2340.0,0.5498
2012-03-26,BAJFINANCE,EQ,814.35,824.85,824.9,806.8,806.8,810.05,815.69,4637,378236695000.0,264.0,2735.0,0.5898
2012-03-27,BAJFINANCE,EQ,810.05,815.0,815.0,795.55,805.75,804.8,804.97,8243,663537055000.0,177.0,7606.0,0.9227
2012-03-28,BAJFINANCE,EQ,804.8,806.25,811.0,790.65,792.2,799.75,800.61,41591,3329797630000.0,282.0,38202.0,0.9185
2012-03-29,BAJFINANCE,EQ,799.75,809.0,809.0,785.0,800.0,795.7,788.36,73131,5765353565000.0,512.0,70105.0,0.9586
2012-03-30,BAJFINANCE,EQ,795.7,785.05,817.0,785.05,815.8,814.35,812.75,6886,559658775000.0,269.0,5127.0,0.7445999999999999
2012-04-02,BAJFINANCE,EQ,814.35,816.0,845.9,808.0,841.65,834.7,826.61,12512,1034253225000.0,462.0,8674.0,0.6933
2012-04-03,BAJFINANCE,EQ,834.7,850.0,867.65,840.0,865.0,864.1,856.54,19388,1660663155000.0,858.0,14022.0,0.7232
2012-04-04,BAJFINANCE,EQ,864.1,856.0,878.5,856.0,876.95,875.25,870.69,15588,1357228925000.0,627.0,9822.0,0.6301
2012-04-09,BAJFINANCE,EQ,875.25,880.0,880.0,845.3,870.0,865.55,861.66,6414,552668540000.0,504.0,3644.0,0.5681
2012-04-10,BAJFINANCE,EQ,865.55,870.0,874.0,850.5,870.0,868.0,868.45,4993,433618875000.0,317.0,3955.0,0.7920999999999999
2012-04-11,BAJFINANCE,EQ,868.0,853.0,872.0,843.0,844.0,845.15,858.74,3841,329840750000.0,218.0,2893.0,0.7532
2012-04-12,BAJFINANCE,EQ,845.15,835.5,871.7,835.5,865.75,867.35,858.12,14924,1280665485000.0,682.0,10148.0,0.68
2012-04-13,BAJFINANCE,EQ,867.35,874.9,882.0,865.05,876.05,878.15,875.3,31108,2722880985000.0,893.0,23193.0,0.7456
2012-04-16,BAJFINANCE,EQ,878.15,856.9,890.0,856.9,884.0,883.05,879.31,18075,1589356395000.0,427.0,16655.0,0.9214
2012-04-17,BAJFINANCE,EQ,883.05,885.0,899.0,874.1,888.85,884.75,883.82,27464,2427319790000.0,830.0,23309.0,0.8487
2012-04-18,BAJFINANCE,EQ,884.75,890.0,894.0,880.05,894.0,889.3,888.61,15633,1389163050000.0,318.0,13683.0,0.8753000000000001
2012-04-19,BAJFINANCE,EQ,889.3,882.6,901.95,882.6,894.95,892.3,894.34,9872,882890135000.0,392.0,6273.0,0.6354
2012-04-20,BAJFINANCE,EQ,892.3,872.0,900.0,872.0,894.1,892.1,891.87,7089,632245235000.0,227.0,5667.0,0.7994
2012-04-23,BAJFINANCE,EQ,892.1,889.0,902.95,865.7,865.7,869.1,887.77,28225,2505720295000.0,419.0,24901.0,0.8822
2012-04-24,BAJFINANCE,EQ,869.1,883.35,883.5,845.5,850.0,848.95,855.58,16364,1400067995000.0,506.0,13827.0,0.845
2012-04-25,BAJFINANCE,EQ,848.95,850.1,858.8,827.0,849.95,849.5,845.6,8300,701849235000.0,426.0,5814.0,0.7005
2012-04-26,BAJFINANCE,EQ,849.5,841.4,855.0,840.05,845.0,841.25,848.76,8243,699633995000.0,313.0,6681.0,0.8105
2012-04-27,BAJFINANCE,EQ,841.25,842.0,874.95,840.0,862.0,863.25,862.27,16385,1412830350000.0,975.0,8408.0,0.5132
2012-04-28,BAJFINANCE,EQ,863.25,846.25,866.85,846.25,856.05,861.0,861.35,103,8871925000.0,21.0,50.0,0.4854
2012-04-30,BAJFINANCE,EQ,861.0,860.0,880.15,860.0,871.0,873.8,872.34,3013,262835100000.0,178.0,2055.0,0.682
2012-05-02,BAJFINANCE,EQ,873.8,857.5,915.75,857.5,889.15,889.55,898.4,20866,1874600839999.9998,1011.0,12019.0,0.5760000000000001
2012-05-03,BAJFINANCE,EQ,889.55,892.0,892.0,867.5,872.0,874.65,882.34,53548,4724761700000.0,403.0,51625.0,0.9641
2012-05-04,BAJFINANCE,EQ,874.65,860.0,875.0,838.0,838.1,845.85,854.18,17153,1465182490000.0,685.0,12136.0,0.7075
2012-05-07,BAJFINANCE,EQ,845.85,821.0,907.5,821.0,905.0,893.8,861.6,20865,1797736475000.0,1299.0,10389.0,0.4979
2012-05-08,BAJFINANCE,EQ,893.8,888.2,907.0,872.0,879.0,879.0,885.8,8400,744076045000.0,531.0,4761.0,0.5668
2012-05-09,BAJFINANCE,EQ,879.0,861.7,887.7,840.0,852.5,855.85,860.16,9054,778788865000.0,742.0,6237.0,0.6889000000000001
2012-05-10,BAJFINANCE,EQ,855.85,842.7,872.9,842.7,850.0,858.0,866.59,5128,444388034999.99994,545.0,3209.0,0.6258
2012-05-11,BAJFINANCE,EQ,858.0,840.0,867.7,840.0,862.0,859.15,854.05,3153,269281965000.0,448.0,2042.0,0.6476000000000001
2012-05-14,BAJFINANCE,EQ,859.15,843.05,876.7,839.95,846.2,852.55,854.36,4047,345760320000.0,300.0,3014.0,0.7447
2012-05-15,BAJFINANCE,EQ,852.55,839.7,883.0,839.7,881.0,876.1,876.39,23600,2068286864999.9998,913.0,18270.0,0.7742
2012-05-16,BAJFINANCE,EQ,876.1,858.0,901.4,836.3,847.0,850.3,870.08,76161,6626582875000.0,4246.0,27370.0,0.3594
2012-05-17,BAJFINANCE,EQ,850.3,852.0,885.0,831.0,865.1,860.25,858.88,33931,2914259540000.0,2612.0,14962.0,0.441
2012-05-18,BAJFINANCE,EQ,860.25,849.7,882.0,835.0,867.05,869.85,862.82,15199,1311392645000.0,989.0,8689.0,0.5717
2012-05-21,BAJFINANCE,EQ,869.85,878.85,878.95,851.15,862.0,859.45,860.43,6947,597737955000.0,424.0,4411.0,0.635
2012-05-22,BAJFINANCE,EQ,859.45,856.0,867.0,850.0,865.0,861.4,857.35,5414,464167230000.0,311.0,2905.0,0.5366
2012-05-23,BAJFINANCE,EQ,861.4,851.0,865.0,845.0,847.1,847.8,850.51,5672,482408705000.0,201.0,4604.0,0.8117000000000001
2012-05-24,BAJFINANCE,EQ,847.8,832.0,860.0,832.0,852.0,851.6,847.52,15077,1277809265000.0,439.0,13561.0,0.8994
2012-05-25,BAJFINANCE,EQ,851.6,841.0,859.8,840.05,849.0,847.05,849.78,3031,257567550000.0,182.0,2271.0,0.7493000000000001
2012-05-28,BAJFINANCE,EQ,847.05,849.95,850.0,840.5,842.5,843.95,844.3,19157,1617429155000.0,549.0,14584.0,0.7613
2012-05-29,BAJFINANCE,EQ,843.95,832.65,850.0,832.65,845.0,842.25,843.92,8255,696658835000.0,521.0,6121.0,0.7415
2012-05-30,BAJFINANCE,EQ,842.25,830.0,852.0,830.0,850.0,849.1,846.27,12972,1097785015000.0,450.0,11144.0,0.8591
2012-05-31,BAJFINANCE,EQ,849.1,840.0,855.0,840.0,843.6,849.4,846.05,7762,656706540000.0,433.0,6924.0,0.892
2012-06-01,BAJFINANCE,EQ,849.4,840.0,856.55,840.0,846.7,845.15,844.21,8167,689469160000.0,399.0,4245.0,0.5197999999999999
2012-06-04,BAJFINANCE,EQ,845.15,835.1,853.9,821.0,845.05,847.25,837.36,7554,632544290000.0,887.0,5191.0,0.6872
2012-06-05,BAJFINANCE,EQ,847.25,831.0,852.0,831.0,845.8,848.7,848.1,2593,219912635000.0,222.0,1689.0,0.6514
2012-06-06,BAJFINANCE,EQ,848.7,840.1,857.75,840.1,853.2,852.9,847.65,4324,366525590000.0,242.0,3303.0,0.7639
2012-06-07,BAJFINANCE,EQ,852.9,844.05,858.0,844.05,854.0,854.6,854.2,2635,225081950000.0,353.0,1358.0,0.5154
2012-06-08,BAJFINANCE,EQ,854.6,845.0,868.75,845.0,864.0,861.3,857.76,3251,278858185000.0,350.0,2618.0,0.8053
2012-06-11,BAJFINANCE,EQ,861.3,852.0,872.0,852.0,870.0,870.05,868.27,4820,418508185000.0,474.0,3677.0,0.7629000000000001
2012-06-12,BAJFINANCE,EQ,870.05,867.05,883.7,867.05,878.05,878.75,876.65,4411,386691360000.0,216.0,3026.0,0.6859999999999999
2012-06-13,BAJFINANCE,EQ,878.75,858.0,886.0,858.0,872.35,877.45,878.48,4109,360966460000.0,304.0,2590.0,0.6303
2012-06-14,BAJFINANCE,EQ,877.45,861.7,875.55,861.7,870.0,870.05,870.76,4240,369203385000.0,154.0,3394.0,0.8005
2012-06-15,BAJFINANCE,EQ,870.05,861.0,893.7,861.0,890.0,891.1,885.46,8746,774419850000.0,500.0,5749.0,0.6573000000000001
2012-06-18,BAJFINANCE,EQ,891.1,890.0,890.0,860.0,860.25,861.9,879.95,7537,663220915000.0,1444.0,5756.0,0.7637
2012-06-19,BAJFINANCE,EQ,861.9,850.0,869.0,850.0,859.0,862.25,861.89,2862,246671735000.0,174.0,1764.0,0.6164000000000001
2012-06-20,BAJFINANCE,EQ,862.25,853.7,867.95,853.7,858.0,862.5,861.17,3380,291075875000.0,236.0,2452.0,0.7254
2012-06-21,BAJFINANCE,EQ,862.5,856.0,874.65,850.1,874.65,871.95,863.64,3004,259437929999.99997,216.0,1718.0,0.5719
2012-06-22,BAJFINANCE,EQ,871.95,880.0,880.0,862.55,870.95,869.6,868.92,1630,141633400000.0,181.0,1158.0,0.7104
2012-06-25,BAJFINANCE,EQ,869.6,870.0,879.8,865.0,873.95,873.0,872.06,2047,178510000000.0,176.0,1169.0,0.5711
2012-06-26,BAJFINANCE,EQ,873.0,865.1,876.85,865.1,875.0,874.5,873.77,2512,219492250000.0,138.0,1465.0,0.5832
2012-06-27,BAJFINANCE,EQ,874.5,870.2,877.0,870.0,875.0,876.15,874.66,4474,391323540000.0,174.0,3538.0,0.7908
2012-06-28,BAJFINANCE,EQ,876.15,883.0,910.0,871.0,910.0,903.15,888.07,13074,1161063090000.0,627.0,8609.0,0.6585
2012-06-29,BAJFINANCE,EQ,903.15,912.8,920.05,900.0,914.05,912.45,910.95,9966,907856815000.0,602.0,6287.0,0.6308
2012-07-02,BAJFINANCE,EQ,912.45,922.9,922.9,902.0,910.0,908.5,911.98,6940,632911815000.0,1144.0,4919.0,0.7088
2012-07-03,BAJFINANCE,EQ,908.5,918.9,947.0,911.2,943.0,936.75,931.39,12724,1185104860000.0,399.0,10141.0,0.797
2012-07-04,BAJFINANCE,EQ,936.75,945.4,945.5,916.2,917.0,918.55,923.69,14070,1299630945000.0,401.0,12277.0,0.8726
2012-07-05,BAJFINANCE,EQ,918.55,905.0,915.0,898.5,909.7,906.55,908.59,17602,1599294315000.0,282.0,15635.0,0.8883
2012-07-06,BAJFINANCE,EQ,906.55,915.0,920.0,902.7,911.0,907.55,911.47,1327,120951664999.99998,165.0,919.0,0.6925
2012-07-09,BAJFINANCE,EQ,907.55,900.0,921.0,900.0,909.8,912.0,917.94,7341,673857190000.0,296.0,6219.0,0.8472
2012-07-10,BAJFINANCE,EQ,912.0,924.5,935.0,916.25,925.0,926.45,923.18,5499,507657959999.99994,371.0,4679.0,0.8509000000000001
2012-07-11,BAJFINANCE,EQ,926.45,920.15,942.65,920.15,939.8,939.1,938.84,5156,484065359999.99994,682.0,4031.0,0.7818
2012-07-12,BAJFINANCE,EQ,939.1,930.0,965.0,930.0,964.5,961.35,952.66,16228,1545981870000.0,1291.0,9369.0,0.5773
2012-07-13,BAJFINANCE,EQ,961.35,971.0,972.0,952.1,965.0,966.15,965.31,6967,672532595000.0,633.0,4146.0,0.5951
2012-07-16,BAJFINANCE,EQ,966.15,958.0,983.0,958.0,963.0,963.25,968.65,13081,1267092595000.0,853.0,10488.0,0.8018000000000001
2012-07-17,BAJFINANCE,EQ,963.25,968.0,1010.0,966.0,968.5,970.75,985.29,121714,11992303200000.0,7105.0,22757.0,0.187
2012-07-18,BAJFINANCE,EQ,970.75,981.1,995.0,972.0,990.0,987.7,984.99,25187,2480883410000.0,1418.0,7720.0,0.3065
2012-07-19,BAJFINANCE,EQ,987.7,978.0,1024.85,978.0,1020.0,1019.85,1012.01,38786,3925201345000.0005,1723.0,21665.0,0.5586
2012-07-20,BAJFINANCE,EQ,1019.85,1019.95,1024.9,995.3,1006.0,1007.9,1011.04,10977,1109821730000.0,657.0,6069.0,0.5529000000000001
2012-07-23,BAJFINANCE,EQ,1007.9,1001.0,1074.8,991.3,1053.05,1054.65,1034.64,30312,3136187765000.0,1867.0,14058.0,0.46380000000000005
2012-07-24,BAJFINANCE,EQ,1054.65,1054.65,1089.95,1049.0,1070.0,1080.0,1068.8,85882,9179039025000.0,1832.0,72924.0,0.8491
2012-07-25,BAJFINANCE,EQ,1080.0,1090.0,1090.0,1058.4,1070.0,1069.25,1069.33,18796,2009920985000.0002,3894.0,13500.0,0.7182
2012-07-26,BAJFINANCE,EQ,1069.25,1057.5,1069.7,1037.2,1047.7,1047.65,1057.35,4195,443556990000.00006,354.0,2662.0,0.6346
2012-07-27,BAJFINANCE,EQ,1047.65,1050.0,1070.0,1009.05,1029.9,1027.6,1032.94,10164,1049876055000.0001,800.0,6150.0,0.6051
2012-07-30,BAJFINANCE,EQ,1027.6,1028.05,1050.0,1005.4,1015.05,1020.1,1037.37,8658,898152940000.0,664.0,5962.0,0.6886
2012-07-31,BAJFINANCE,EQ,1020.1,1012.35,1045.0,1001.0,1024.0,1037.7,1027.42,11591,1190879685000.0,1008.0,7516.0,0.6484000000000001
2012-08-01,BAJFINANCE,EQ,1037.7,1035.0,1048.75,1022.0,1043.0,1044.75,1034.64,4697,485970709999.99994,353.0,2365.0,0.5035000000000001
2012-08-02,BAJFINANCE,EQ,1044.75,1035.0,1050.0,1033.0,1041.0,1043.1,1042.54,3345,348728895000.0,226.0,2531.0,0.7567
2012-08-03,BAJFINANCE,EQ,1043.1,1031.95,1060.0,1031.9,1060.0,1049.2,1043.96,3988,416330465000.0,311.0,2948.0,0.7392000000000001
2012-08-06,BAJFINANCE,EQ,1049.2,1059.95,1059.95,1030.05,1039.0,1035.75,1044.51,11755,1227827295000.0,503.0,9746.0,0.8291
2012-08-07,BAJFINANCE,EQ,1035.75,1033.15,1068.0,1033.0,1057.0,1064.05,1059.59,15620,1655082650000.0,907.0,10546.0,0.6752
2012-08-08,BAJFINANCE,EQ,1064.05,1065.0,1098.95,1062.0,1064.0,1065.65,1080.51,11012,1189858055000.0,593.0,6068.0,0.551
2012-08-09,BAJFINANCE,EQ,1065.65,1069.0,1119.0,1066.35,1110.0,1106.35,1098.9,39178,4305262845000.0005,1610.0,23738.0,0.6059
2012-08-10,BAJFINANCE,EQ,1106.35,1115.0,1130.15,1101.1,1112.0,1111.0,1116.77,24514,2737652390000.0,1580.0,14485.0,0.5909000000000001
2012-08-13,BAJFINANCE,EQ,1111.0,1109.95,1109.95,1086.05,1090.0,1089.85,1096.08,14249,1561805410000.0,491.0,12386.0,0.8693000000000001
2012-08-14,BAJFINANCE,EQ,1089.85,1080.7,1115.0,1029.95,1077.0,1082.35,1090.01,11075,1207186500000.0,722.0,7424.0,0.6703
2012-08-16,BAJFINANCE,EQ,1082.35,1065.5,1105.8,1065.45,1092.0,1095.7,1096.81,19349,2122227180000.0,1731.0,15771.0,0.8151
2012-08-17,BAJFINANCE,EQ,1095.7,1104.95,1105.8,1076.25,1086.9,1081.35,1091.07,29637,3233599850000.0,2506.0,24563.0,0.8288
2012-08-21,BAJFINANCE,EQ,1081.35,1081.35,1093.8,1044.9,1062.0,1075.65,1068.74,34551,3692616504999.9995,2286.0,26281.0,0.7606
2012-08-22,BAJFINANCE,EQ,1075.65,1093.95,1093.95,1070.0,1087.8,1081.6,1080.41,6591,712099595000.0,311.0,5379.0,0.8161
2012-08-23,BAJFINANCE,EQ,1081.6,1041.0,1092.5,986.4,1081.1,1080.95,1081.49,8291,896665044999.9999,469.0,6293.0,0.7590000000000001
2012-08-24,BAJFINANCE,EQ,1080.95,1073.1,1090.0,1073.1,1090.0,1081.2,1080.57,5875,634833985000.0,355.0,4504.0,0.7666
2012-08-27,BAJFINANCE,EQ,1081.2,1090.0,1095.0,1069.95,1081.05,1084.9,1087.22,9855,1071452844999.9999,706.0,5012.0,0.5086
2012-08-28,BAJFINANCE,EQ,1084.9,1076.0,1085.0,1063.5,1079.95,1065.4,1071.59,17224,1845703300000.0,465.0,13666.0,0.7934000000000001
2012-08-29,BAJFINANCE,EQ,1065.4,1084.95,1085.0,1026.5,1026.5,1037.6,1051.89,19921,2095476150000.0,520.0,17521.0,0.8795000000000001
2012-08-30,BAJFINANCE,EQ,1037.6,1031.25,1062.95,1028.0,1062.95,1058.2,1055.4,20430,2156190889999.9998,290.0,19384.0,0.9488
2012-08-31,BAJFINANCE,EQ,1058.2,1059.0,1080.9,1041.65,1055.0,1049.05,1054.6,11681,1231873385000.0,472.0,10267.0,0.8789
2012-09-03,BAJFINANCE,EQ,1049.05,1047.95,1052.0,1038.0,1040.3,1047.45,1040.14,103905,10807625655000.0,266.0,102384.0,0.9854
2012-09-04,BAJFINANCE,EQ,1047.45,1044.8,1074.95,1042.0,1054.0,1053.95,1057.75,14046,1485718890000.0,641.0,11877.0,0.8456
2012-09-05,BAJFINANCE,EQ,1053.95,1067.45,1068.0,1045.05,1050.0,1046.9,1054.14,71354,7521697009999.999,370.0,69717.0,0.9771
2012-09-06,BAJFINANCE,EQ,1046.9,1047.25,1062.0,1040.05,1040.05,1044.25,1049.68,8219,862735200000.0,261.0,7691.0,0.9358
2012-09-07,BAJFINANCE,EQ,1044.25,1046.75,1071.8,1044.0,1070.0,1070.55,1062.49,7992,849144710000.0,362.0,6461.0,0.8084
2012-09-08,BAJFINANCE,EQ,1070.55,1070.0,1075.0,1057.0,1057.25,1062.3,1064.84,1578,168031675000.0,74.0,1205.0,0.7636000000000001
2012-09-10,BAJFINANCE,EQ,1062.3,1057.0,1068.75,1040.0,1049.8,1045.65,1049.9,10798,1133687350000.0,1289.0,8121.0,0.7521
2012-09-11,BAJFINANCE,EQ,1045.65,1045.5,1078.95,1045.5,1077.0,1070.3,1065.4,13993,1490816210000.0,563.0,10889.0,0.7782
2012-09-12,BAJFINANCE,EQ,1070.3,1070.0,1108.75,1070.0,1095.25,1098.85,1092.62,10640,1162549000000.0,759.0,6034.0,0.5671
2012-09-13,BAJFINANCE,EQ,1098.85,1099.0,1115.7,1076.85,1078.8,1081.8,1098.81,9935,1091667350000.0,741.0,5889.0,0.5928
2012-09-14,BAJFINANCE,EQ,1081.8,1094.05,1109.55,1085.7,1085.7,1092.55,1099.72,18408,2024365805000.0,398.0,16584.0,0.9009
2012-09-17,BAJFINANCE,EQ,1092.55,1081.95,1152.4,1081.95,1123.0,1120.25,1121.23,23825,2671328360000.0,1427.0,11673.0,0.48990000000000006
2012-09-18,BAJFINANCE,EQ,1120.25,1104.0,1130.0,1101.0,1101.0,1105.95,1116.45,11393,1271966565000.0,638.0,8225.0,0.7219
2012-09-20,BAJFINANCE,EQ,1105.95,1080.05,1119.9,1078.0,1094.75,1093.65,1089.93,7295,795107195000.0,576.0,4372.0,0.5993
2012-09-21,BAJFINANCE,EQ,1093.65,1095.95,1110.8,1078.2,1093.0,1090.85,1099.24,64019,7037192859999.999,514.0,60619.0,0.9469
2012-09-24,BAJFINANCE,EQ,1090.85,1091.5,1125.0,1091.5,1111.45,1114.7,1108.2,9943,1101885885000.0,494.0,6719.0,0.6758
2012-09-25,BAJFINANCE,EQ,1114.7,1120.75,1164.6,1120.0,1134.0,1128.7,1133.14,38939,4412348730000.0,1491.0,27777.0,0.7133
2012-09-26,BAJFINANCE,EQ,1128.7,1115.05,1179.85,1115.0,1142.0,1162.5,1159.23,21873,2535583225000.0,1422.0,14554.0,0.6654000000000001
2012-09-27,BAJFINANCE,EQ,1162.5,1160.0,1170.0,1145.05,1165.1,1165.8,1161.39,20568,2388737810000.0,1045.0,8819.0,0.4288
2012-09-28,BAJFINANCE,EQ,1165.8,1165.05,1192.0,1165.05,1180.0,1179.75,1183.13,6104,722183135000.0,538.0,3823.0,0.6263000000000001
2012-10-01,BAJFINANCE,EQ,1179.75,1185.0,1202.0,1179.0,1194.8,1191.4,1193.41,15440,1842624160000.0002,1761.0,11334.0,0.7341
2012-10-03,BAJFINANCE,EQ,1191.4,1195.85,1205.95,1175.15,1182.5,1179.0,1189.28,9883,1175361180000.0,548.0,7404.0,0.7492000000000001
2012-10-04,BAJFINANCE,EQ,1179.0,1199.95,1213.35,1170.0,1176.6,1182.15,1185.28,12032,1426124380000.0,476.0,8967.0,0.7453000000000001
2012-10-05,BAJFINANCE,EQ,1182.15,1209.55,1232.0,1190.05,1195.0,1196.25,1199.59,19174,2300095990000.0,962.0,10549.0,0.5502
2012-10-08,BAJFINANCE,EQ,1196.25,1180.5,1204.8,1172.3,1177.0,1175.95,1187.6,10233,1215272880000.0,693.0,6627.0,0.6476000000000001
2012-10-09,BAJFINANCE,EQ,1175.95,1180.05,1187.1,1175.0,1180.0,1180.35,1179.65,6060,714867220000.0,471.0,4644.0,0.7663
2012-10-10,BAJFINANCE,EQ,1180.35,1170.05,1211.0,1162.45,1205.0,1201.05,1188.06,21673,2574880855000.0,1578.0,15717.0,0.7252
2012-10-11,BAJFINANCE,EQ,1201.05,1205.1,1213.9,1167.05,1201.0,1200.05,1187.6,33540,3983213190000.0,1278.0,18690.0,0.5572
2012-10-12,BAJFINANCE,EQ,1200.05,1213.95,1229.0,1200.0,1203.0,1204.85,1208.03,4385,529719809999.99994,456.0,1985.0,0.45270000000000005
2012-10-15,BAJFINANCE,EQ,1204.85,1235.0,1235.0,1180.85,1205.0,1206.35,1206.49,8290,1000177865000.0,610.0,3704.0,0.44680000000000003
2012-10-16,BAJFINANCE,EQ,1206.35,1205.1,1230.0,1205.05,1229.9,1224.2,1220.02,12603,1537597250000.0,1087.0,6965.0,0.5526
2012-10-17,BAJFINANCE,EQ,1224.2,1232.05,1256.0,1232.05,1253.0,1247.9,1243.68,17759,2208657785000.0,1085.0,11195.0,0.6304
2012-10-18,BAJFINANCE,EQ,1247.9,1251.0,1298.25,1251.0,1296.75,1290.9,1283.48,42555,5461828685000.0,1605.0,33442.0,0.7859
2012-10-19,BAJFINANCE,EQ,1290.9,1292.0,1306.9,1251.0,1275.0,1270.9,1281.86,96936,12425839310000.0,5573.0,69084.0,0.7127
2012-10-22,BAJFINANCE,EQ,1270.9,1273.0,1304.0,1260.0,1300.0,1299.45,1293.92,81888,10595675400000.0,1113.0,76318.0,0.932
2012-10-23,BAJFINANCE,EQ,1299.45,1301.0,1319.0,1295.1,1302.8,1302.9,1308.6,18282,2392390845000.0,1004.0,13382.0,0.7320000000000001
2012-10-25,BAJFINANCE,EQ,1302.9,1299.0,1336.95,1298.05,1331.95,1329.7,1308.42,78482,10268752015000.0,2216.0,71223.0,0.9075
2012-10-26,BAJFINANCE,EQ,1329.7,1349.2,1349.2,1299.0,1325.0,1303.5,1332.95,59584,7942247834999.999,4414.0,52332.0,0.8783
2012-10-29,BAJFINANCE,EQ,1303.5,1330.0,1352.0,1308.3,1312.0,1332.2,1327.14,42741,5672349150000.0,2071.0,27519.0,0.6439
2012-10-30,BAJFINANCE,EQ,1332.2,1327.0,1333.5,1262.5,1275.1,1274.55,1309.07,16918,2214678620000.0,1251.0,13717.0,0.8108
2012-10-31,BAJFINANCE,EQ,1274.55,1270.0,1324.6,1270.0,1280.2,1284.75,1288.71,13496,1739242160000.0002,627.0,9677.0,0.7170000000000001
2012-11-01,BAJFINANCE,EQ,1284.75,1281.1,1309.0,1271.35,1292.0,1291.0,1285.56,17343,2229545625000.0,1211.0,12272.0,0.7076000000000001
2012-11-02,BAJFINANCE,EQ,1291.0,1286.05,1300.0,1282.0,1285.0,1288.65,1290.48,4422,570649870000.0,335.0,2931.0,0.6628000000000001
2012-11-05,BAJFINANCE,EQ,1288.65,1291.0,1294.55,1235.0,1269.9,1261.65,1263.09,9941,1255634175000.0,701.0,6703.0,0.6743000000000001
2012-11-06,BAJFINANCE,EQ,1261.65,1261.7,1305.0,1254.95,1300.0,1300.0,1279.0,15442,1975039025000.0,1013.0,12438.0,0.8055
2012-11-07,BAJFINANCE,EQ,1300.0,1280.1,1330.0,1280.05,1321.5,1322.8,1309.4,25239,3304791755000.0,968.0,20877.0,0.8272
2012-11-08,BAJFINANCE,EQ,1322.8,1300.85,1315.0,1293.0,1306.8,1303.4,1302.75,12646,1647451950000.0,846.0,9049.0,0.7156
2012-11-09,BAJFINANCE,EQ,1303.4,1310.0,1318.5,1302.05,1314.8,1309.85,1311.71,9158,1201266715000.0,777.0,7100.0,0.7753
2012-11-12,BAJFINANCE,EQ,1309.85,1301.6,1389.0,1301.6,1363.0,1371.15,1350.67,24329,3286042580000.0,1821.0,17573.0,0.7223
2012-11-13,BAJFINANCE,EQ,1371.15,1378.0,1386.85,1370.0,1375.0,1378.15,1377.8,3168,436487875000.0,264.0,2061.0,0.6506000000000001
2012-11-15,BAJFINANCE,EQ,1378.15,1372.9,1387.0,1364.7,1372.0,1369.9,1373.14,55595,7633967234999.999,293.0,54707.0,0.9840000000000001
2012-11-16,BAJFINANCE,EQ,1369.9,1384.5,1384.6,1354.0,1360.0,1358.85,1365.61,18921,2583872725000.0,412.0,17476.0,0.9236
2012-11-19,BAJFINANCE,EQ,1358.85,1380.0,1380.0,1331.65,1349.0,1346.6,1348.4,6656,897495335000.0,447.0,4864.0,0.7308
2012-11-20,BAJFINANCE,EQ,1346.6,1350.0,1359.5,1335.0,1349.95,1345.25,1347.57,8874,1195836255000.0,238.0,8115.0,0.9145000000000001
2012-11-21,BAJFINANCE,EQ,1345.25,1348.0,1350.0,1320.05,1339.0,1336.9,1344.11,18611,2501531590000.0,859.0,15789.0,0.8484
2012-11-22,BAJFINANCE,EQ,1336.9,1337.0,1347.0,1320.05,1320.05,1327.25,1331.58,16870,2246369790000.0,790.0,15482.0,0.9177
2012-11-23,BAJFINANCE,EQ,1327.25,1334.0,1375.0,1334.0,1362.05,1364.9,1362.17,10424,1419927295000.0,688.0,5813.0,0.5577000000000001
2012-11-26,BAJFINANCE,EQ,1364.9,1450.0,1450.0,1356.65,1363.0,1362.75,1369.52,17633,2414883370000.0,867.0,14233.0,0.8072
2012-11-27,BAJFINANCE,EQ,1362.75,1385.75,1385.75,1362.05,1369.95,1368.2,1365.93,20921,2857663115000.0,472.0,18143.0,0.8672
2012-11-29,BAJFINANCE,EQ,1368.2,1388.7,1389.0,1346.0,1362.0,1361.95,1358.15,222144,30170572395000.0,754.0,218280.0,0.9826
2012-11-30,BAJFINANCE,EQ,1361.95,1380.0,1384.0,1365.05,1377.0,1377.15,1377.25,20439,2814955240000.0,3026.0,15723.0,0.7693000000000001
2012-12-03,BAJFINANCE,EQ,1377.15,1370.0,1385.0,1360.0,1370.0,1369.8,1362.25,77757,10592465845000.0,718.0,75030.0,0.9649
2012-12-04,BAJFINANCE,EQ,1369.8,1370.0,1380.0,1357.7,1365.0,1364.75,1365.29,9477,1293884550000.0,611.0,6623.0,0.6988
2012-12-05,BAJFINANCE,EQ,1364.75,1374.95,1380.0,1355.0,1356.1,1363.85,1366.17,8168,1115890045000.0,555.0,5732.0,0.7018000000000001
2012-12-06,BAJFINANCE,EQ,1363.85,1380.0,1380.0,1320.1,1342.0,1346.55,1350.54,7984,1078269650000.0,888.0,5531.0,0.6928
2012-12-07,BAJFINANCE,EQ,1346.55,1337.05,1359.65,1321.1,1329.0,1333.8,1341.93,21177,2841800780000.0,634.0,18705.0,0.8833
2012-12-10,BAJFINANCE,EQ,1333.8,1333.8,1333.95,1309.0,1320.0,1315.85,1319.83,22085,2914843395000.0,1189.0,18145.0,0.8216
2012-12-11,BAJFINANCE,EQ,1315.85,1325.0,1325.05,1300.1,1308.05,1310.95,1312.15,26141,3430102050000.0,1054.0,20246.0,0.7745000000000001
2012-12-12,BAJFINANCE,EQ,1310.95,1290.0,1311.0,1290.0,1303.0,1303.45,1304.19,15889,2072227145000.0,972.0,12911.0,0.8126000000000001
2012-12-13,BAJFINANCE,EQ,1303.45,1305.0,1310.0,1268.9,1289.7,1290.45,1295.53,35109,4548467510000.0,1435.0,30107.0,0.8575
2012-12-14,BAJFINANCE,EQ,1290.45,1280.0,1304.0,1270.0,1290.0,1291.6,1291.43,15746,2033485780000.0,1064.0,12350.0,0.7843000000000001
2012-12-17,BAJFINANCE,EQ,1291.6,1292.05,1299.0,1282.0,1291.9,1292.95,1294.88,33961,4397529345000.0005,561.0,32270.0,0.9501999999999999
2012-12-18,BAJFINANCE,EQ,1292.95,1285.05,1295.05,1280.0,1287.0,1286.75,1291.53,28906,3733302125000.0,445.0,27053.0,0.9359000000000001
2012-12-19,BAJFINANCE,EQ,1286.75,1300.0,1410.0,1295.1,1302.0,1300.15,1306.6,807429,105498556755000.0,8235.0,726630.0,0.8998999999999999
2012-12-20,BAJFINANCE,EQ,1300.15,1310.0,1335.0,1291.35,1296.6,1299.75,1302.25,142792,18595069245000.0,1325.0,123224.0,0.863
2012-12-21,BAJFINANCE,EQ,1299.75,1298.95,1299.0,1260.0,1270.0,1273.3,1261.45,1190341,150155209815000.0,2800.0,1121985.0,0.9426000000000001
2012-12-24,BAJFINANCE,EQ,1273.3,1288.0,1316.4,1277.2,1315.0,1313.5,1304.66,26769,3492456325000.0,1691.0,15672.0,0.5855
2012-12-26,BAJFINANCE,EQ,1313.5,1318.55,1359.85,1314.0,1353.05,1350.6,1338.62,38589,5165582850000.0,1584.0,29984.0,0.777
2012-12-27,BAJFINANCE,EQ,1350.6,1364.85,1370.0,1329.05,1334.95,1337.45,1352.84,23596,3192162990000.0,1437.0,14773.0,0.6261
2012-12-28,BAJFINANCE,EQ,1337.45,1349.65,1360.0,1330.05,1354.0,1352.75,1348.75,20786,2803519110000.0,2207.0,12914.0,0.6213000000000001
2012-12-31,BAJFINANCE,EQ,1352.75,1330.0,1370.0,1330.0,1344.0,1352.25,1357.59,19601,2661020560000.0,2055.0,13927.0,0.7105
2013-01-01,BAJFINANCE,EQ,1352.25,1355.3,1372.8,1354.6,1364.0,1365.15,1366.88,13547,1851718605000.0,1224.0,9668.0,0.7137000000000001
2013-01-02,BAJFINANCE,EQ,1365.15,1379.85,1380.0,1342.15,1350.0,1350.15,1359.04,30752,4179324965000.0,1954.0,27100.0,0.8812000000000001
2013-01-03,BAJFINANCE,EQ,1350.15,1364.65,1433.65,1355.0,1389.0,1386.5,1386.62,46593,6460682710000.0,3486.0,26765.0,0.5744
2013-01-04,BAJFINANCE,EQ,1386.5,1384.95,1409.85,1384.0,1389.0,1387.15,1397.28,27109,3787888000000.0,2529.0,19093.0,0.7043
2013-01-07,BAJFINANCE,EQ,1387.15,1394.0,1415.95,1376.25,1379.0,1385.1,1395.11,22542,3144848550000.0,1955.0,16710.0,0.7413
2013-01-08,BAJFINANCE,EQ,1385.1,1384.4,1390.0,1370.25,1384.0,1383.85,1382.55,10167,1405636060000.0,467.0,8470.0,0.8331000000000001
2013-01-09,BAJFINANCE,EQ,1383.85,1390.9,1394.8,1365.05,1370.9,1371.25,1377.37,11664,1606560665000.0,805.0,7983.0,0.6844
2013-01-10,BAJFINANCE,EQ,1371.25,1368.0,1432.2,1368.0,1398.8,1405.45,1406.68,83003,11675866890000.0,4879.0,36068.0,0.43450000000000005
2013-01-11,BAJFINANCE,EQ,1405.45,1416.4,1429.5,1382.0,1389.0,1385.0,1393.61,16867,2350601650000.0,806.0,13857.0,0.8215000000000001
2013-01-14,BAJFINANCE,EQ,1385.0,1394.0,1403.9,1380.0,1391.05,1393.85,1392.36,29986,4175130740000.0,1014.0,23714.0,0.7908
2013-01-15,BAJFINANCE,EQ,1393.85,1421.0,1458.4,1400.0,1408.0,1406.05,1426.74,185816,26511044235000.0,11463.0,76027.0,0.4092
2013-01-16,BAJFINANCE,EQ,1406.05,1405.0,1419.95,1377.9,1390.0,1385.8,1400.25,35113,4916696890000.0,2098.0,23177.0,0.6601
2013-01-17,BAJFINANCE,EQ,1385.8,1389.7,1409.85,1380.0,1386.95,1382.35,1387.33,21806,3025217110000.0,1975.0,13044.0,0.5982000000000001
2013-01-18,BAJFINANCE,EQ,1382.35,1389.95,1397.8,1361.6,1365.0,1371.45,1371.36,30429,4172914229999.9995,1602.0,25463.0,0.8368000000000001
2013-01-21,BAJFINANCE,EQ,1371.45,1372.0,1400.0,1361.6,1397.1,1391.35,1384.01,224376,31053845575000.0,1451.0,219898.0,0.98
2013-01-22,BAJFINANCE,EQ,1391.35,1399.85,1407.8,1382.0,1396.0,1389.55,1392.52,83906,11684104910000.0,1609.0,78889.0,0.9401999999999999
2013-01-23,BAJFINANCE,EQ,1389.55,1372.0,1372.0,1314.0,1320.0,1320.1,1343.49,26314,3535266929999.9995,1822.0,17065.0,0.6485
2013-01-24,BAJFINANCE,EQ,1320.1,1319.0,1335.0,1281.15,1298.0,1302.0,1302.22,11689,1522170140000.0,1440.0,6843.0,0.5854
2013-01-25,BAJFINANCE,EQ,1302.0,1311.0,1325.0,1291.5,1304.9,1307.65,1310.28,6854,898068955000.0001,869.0,4316.0,0.6297
2013-01-28,BAJFINANCE,EQ,1307.65,1323.7,1323.7,1295.0,1303.0,1300.5,1302.31,7415,965663080000.0001,612.0,5486.0,0.7399
2013-01-29,BAJFINANCE,EQ,1300.5,1301.0,1314.95,1284.5,1298.0,1295.25,1300.33,8520,1107877055000.0,775.0,6767.0,0.7942
2013-01-30,BAJFINANCE,EQ,1295.25,1299.95,1315.0,1280.0,1307.8,1305.1,1300.48,10535,1370058845000.0,1197.0,7538.0,0.7155
2013-01-31,BAJFINANCE,EQ,1305.1,1296.55,1311.0,1281.0,1291.2,1291.75,1305.89,10808,1411410725000.0,975.0,9597.0,0.888
2013-02-01,BAJFINANCE,EQ,1291.75,1296.2,1306.95,1289.45,1290.0,1296.15,1299.87,14396,1871290200000.0,916.0,12191.0,0.8468000000000001
2013-02-04,BAJFINANCE,EQ,1296.15,1314.8,1314.85,1282.55,1288.0,1292.5,1301.58,11354,1477818315000.0,844.0,8317.0,0.7325
2013-02-05,BAJFINANCE,EQ,1292.5,1291.0,1297.85,1272.0,1285.0,1280.3,1282.49,4895,627780130000.0,633.0,2948.0,0.6022
2013-02-06,BAJFINANCE,EQ,1280.3,1294.6,1295.45,1274.0,1288.0,1279.85,1283.58,14804,1900212985000.0002,2280.0,12168.0,0.8219
2013-02-07,BAJFINANCE,EQ,1279.85,1277.05,1288.7,1256.0,1261.15,1261.6,1281.75,31208,4000078295000.0005,968.0,29339.0,0.9401
2013-02-08,BAJFINANCE,EQ,1261.6,1255.0,1260.0,1243.0,1253.9,1250.95,1252.96,8346,1045716530000.0001,604.0,6078.0,0.7283
2013-02-11,BAJFINANCE,EQ,1250.95,1259.8,1260.0,1236.0,1250.0,1244.85,1251.42,10785,1349655410000.0,785.0,6522.0,0.6047
2013-02-12,BAJFINANCE,EQ,1244.85,1241.05,1250.5,1235.5,1242.0,1241.95,1241.91,6841,849591240000.0,586.0,4494.0,0.6569
2013-02-13,BAJFINANCE,EQ,1241.95,1268.6,1290.0,1246.0,1259.95,1259.4,1258.68,104695,13177736420000.0,664.0,102567.0,0.9797
2013-02-14,BAJFINANCE,EQ,1259.4,1265.0,1298.0,1260.0,1294.0,1291.95,1271.74,96143,12226892130000.0,2282.0,92310.0,0.9601000000000001
2013-02-15,BAJFINANCE,EQ,1291.95,1287.95,1290.15,1276.0,1290.0,1289.3,1286.25,61065,7854489995000.0,621.0,59720.0,0.978
2013-02-18,BAJFINANCE,EQ,1289.3,1290.0,1290.0,1267.1,1280.0,1278.1,1277.97,4266,545183434999.99994,431.0,2559.0,0.5999
2013-02-19,BAJFINANCE,EQ,1278.1,1284.5,1298.0,1265.25,1274.0,1271.0,1275.21,91321,11645336115000.0,682.0,89792.0,0.9833
2013-02-20,BAJFINANCE,EQ,1271.0,1284.95,1304.7,1272.0,1285.0,1285.1,1291.11,9295,1200089155000.0,924.0,5484.0,0.59
2013-02-21,BAJFINANCE,EQ,1285.1,1271.95,1287.0,1255.1,1268.45,1264.8,1272.43,9694,1233495030000.0,654.0,6475.0,0.6679
2013-02-22,BAJFINANCE,EQ,1264.8,1253.15,1264.95,1235.65,1243.2,1239.05,1249.02,12862,1606488885000.0,651.0,9917.0,0.7709999999999999
2013-02-25,BAJFINANCE,EQ,1239.05,1261.0,1301.8,1243.9,1282.05,1286.6,1271.52,44460,5653157345000.0,1385.0,37456.0,0.8425
2013-02-26,BAJFINANCE,EQ,1286.6,1286.6,1308.0,1265.45,1285.0,1279.35,1293.45,19712,2549647190000.0,808.0,14977.0,0.7598
2013-02-27,BAJFINANCE,EQ,1279.35,1287.95,1319.0,1273.8,1310.0,1311.1,1303.45,13758,1793289000000.0,1193.0,9664.0,0.7023999999999999
2013-02-28,BAJFINANCE,EQ,1311.1,1319.0,1329.35,1266.25,1289.8,1281.35,1298.02,12670,1644585550000.0,880.0,9817.0,0.7748
2013-03-01,BAJFINANCE,EQ,1281.35,1299.9,1299.9,1270.0,1270.0,1282.3,1277.92,18134,2317374085000.0,1146.0,16106.0,0.8882
2013-03-04,BAJFINANCE,EQ,1282.3,1284.0,1284.0,1247.3,1255.0,1257.2,1265.77,9233,1168686015000.0,775.0,8019.0,0.8684999999999999
2013-03-05,BAJFINANCE,EQ,1257.2,1266.95,1285.0,1257.0,1266.0,1271.6,1277.74,26787,3422670075000.0,2161.0,20684.0,0.7722
2013-03-06,BAJFINANCE,EQ,1271.6,1278.9,1278.9,1244.6,1249.95,1248.3,1254.77,13077,1640867975000.0,1179.0,9183.0,0.7022
2013-03-07,BAJFINANCE,EQ,1248.3,1249.9,1264.8,1248.05,1260.0,1258.3,1256.44,17576,2208315425000.0,1428.0,13910.0,0.7914
2013-03-08,BAJFINANCE,EQ,1258.3,1269.9,1295.0,1264.0,1287.1,1284.75,1284.23,21349,2741703720000.0,1853.0,16250.0,0.7612000000000001
2013-03-11,BAJFINANCE,EQ,1284.75,1275.0,1280.0,1270.05,1280.0,1278.85,1275.89,20848,2659970640000.0,543.0,18290.0,0.8773000000000001
2013-03-12,BAJFINANCE,EQ,1278.85,1288.95,1288.95,1259.0,1272.0,1262.35,1271.94,11105,1412490145000.0,1111.0,9029.0,0.8131
2013-03-13,BAJFINANCE,EQ,1262.35,1278.7,1278.85,1248.7,1257.0,1252.6,1258.88,27653,3481191660000.0,507.0,25922.0,0.9374
2013-03-14,BAJFINANCE,EQ,1252.6,1268.95,1270.0,1242.05,1268.0,1266.45,1256.99,8668,1089559305000.0001,374.0,6703.0,0.7733
2013-03-15,BAJFINANCE,EQ,1266.45,1270.5,1315.0,1260.0,1310.0,1299.0,1289.55,36973,4767844730000.0,1627.0,31414.0,0.8495999999999999
2013-03-18,BAJFINANCE,EQ,1299.0,1289.8,1297.7,1272.0,1276.0,1283.45,1280.44,49361,6320359030000.0,591.0,48130.0,0.9751000000000001
2013-03-19,BAJFINANCE,EQ,1283.45,1284.85,1284.85,1250.0,1257.4,1253.5,1263.17,6965,879797294999.9999,395.0,5586.0,0.802
2013-03-20,BAJFINANCE,EQ,1253.5,1248.6,1265.1,1246.0,1249.0,1249.1,1251.12,4566,571259500000.0,292.0,3481.0,0.7624
2013-03-21,BAJFINANCE,EQ,1249.1,1257.7,1263.75,1225.5,1238.0,1236.05,1248.32,35972,4490464045000.0,476.0,34707.0,0.9648000000000001
2013-03-22,BAJFINANCE,EQ,1236.05,1249.95,1250.0,1182.3,1212.0,1209.7,1213.26,10958,1329486675000.0,1200.0,7460.0,0.6808
2013-03-25,BAJFINANCE,EQ,1209.7,1214.95,1214.95,1165.0,1172.95,1174.3,1194.82,60471,7225169140000.001,1011.0,55530.0,0.9183
2013-03-26,BAJFINANCE,EQ,1174.3,1165.05,1171.85,1105.0,1130.0,1136.5,1134.25,43957,4985801515000.0,1800.0,36013.0,0.8193000000000001
2013-03-28,BAJFINANCE,EQ,1136.5,1135.85,1188.45,1106.55,1175.0,1148.1,1140.68,85279,9727629610000.0,9484.0,76960.0,0.9024
2013-04-01,BAJFINANCE,EQ,1148.1,1156.25,1185.0,1156.25,1175.0,1173.1,1174.31,7956,934280430000.0001,550.0,6045.0,0.7598
2013-04-02,BAJFINANCE,EQ,1173.1,1170.0,1199.0,1170.0,1173.25,1182.55,1184.77,39247,4649847895000.0,4224.0,28545.0,0.7273000000000001
2013-04-03,BAJFINANCE,EQ,1182.55,1176.05,1215.0,1176.05,1200.0,1206.9,1199.65,90078,10806245025000.0,3814.0,70990.0,0.7881
2013-04-04,BAJFINANCE,EQ,1206.9,1212.0,1212.0,1180.0,1195.0,1195.15,1200.33,31846,3822569850000.0,4208.0,26258.0,0.8245
2013-04-05,BAJFINANCE,EQ,1195.15,1181.1,1201.0,1165.5,1173.05,1172.8,1187.89,42907,5096867750000.0,523.0,39960.0,0.9313
2013-04-08,BAJFINANCE,EQ,1172.8,1176.4,1189.95,1161.6,1163.15,1172.6,1175.41,7352,864164875000.0,1739.0,5123.0,0.6968000000000001
2013-04-09,BAJFINANCE,EQ,1172.6,1173.05,1187.15,1125.0,1130.0,1136.95,1161.92,9737,1131357925000.0,865.0,8566.0,0.8797
2013-04-10,BAJFINANCE,EQ,1136.95,1126.0,1143.7,1115.5,1122.0,1123.75,1127.04,13144,1481386170000.0,2215.0,10834.0,0.8243
2013-04-11,BAJFINANCE,EQ,1123.75,1120.0,1122.4,1105.0,1106.1,1110.7,1116.25,17726,1978671625000.0,2347.0,16078.0,0.907
2013-04-12,BAJFINANCE,EQ,1110.7,1100.0,1120.05,1100.0,1120.0,1119.5,1117.78,8057,900592705000.0001,2435.0,6240.0,0.7745000000000001
2013-04-15,BAJFINANCE,EQ,1119.5,1139.7,1139.7,1100.0,1105.0,1113.65,1109.63,41437,4597959965000.0,4759.0,37821.0,0.9127
2013-04-16,BAJFINANCE,EQ,1113.65,1097.0,1134.8,1097.0,1127.8,1124.25,1111.08,38508,4278547775000.0,5472.0,32832.0,0.8526
2013-04-17,BAJFINANCE,EQ,1124.25,1107.0,1151.0,1107.0,1136.9,1145.65,1143.35,15202,1738116310000.0002,3600.0,10970.0,0.7216
2013-04-18,BAJFINANCE,EQ,1145.65,1122.0,1184.95,1122.0,1179.0,1171.45,1167.41,14699,1715972630000.0,3256.0,8924.0,0.6071
2013-04-22,BAJFINANCE,EQ,1171.45,1165.0,1230.0,1121.5,1215.0,1222.05,1181.96,74383,8791744370000.0,2392.0,68032.0,0.9146
2013-04-23,BAJFINANCE,EQ,1222.05,1214.9,1249.0,1212.9,1238.0,1239.15,1227.25,7393,907307750000.0,694.0,3441.0,0.4654
2013-04-25,BAJFINANCE,EQ,1239.15,1250.0,1303.0,1244.0,1290.05,1290.5,1282.65,27251,3495362570000.0005,1621.0,20755.0,0.7615999999999999
2013-04-26,BAJFINANCE,EQ,1290.5,1297.0,1304.7,1256.6,1264.5,1261.1,1268.5,7884,1000087555000.0001,1062.0,5884.0,0.7463
2013-04-29,BAJFINANCE,EQ,1261.1,1261.1,1280.0,1200.0,1227.5,1215.7,1221.57,72754,8887441780000.0,7427.0,46533.0,0.6396000000000001
2013-04-30,BAJFINANCE,EQ,1215.7,1239.45,1240.0,1215.55,1238.0,1226.25,1230.45,5974,735073120000.0,574.0,4127.0,0.6908
2013-05-02,BAJFINANCE,EQ,1226.25,1230.9,1274.9,1230.9,1263.5,1268.1,1257.35,14460,1818123925000.0,1218.0,10375.0,0.7175
2013-05-03,BAJFINANCE,EQ,1268.1,1265.0,1271.95,1235.0,1241.0,1242.3,1247.71,9743,1215646940000.0,1478.0,6611.0,0.6785
2013-05-06,BAJFINANCE,EQ,1242.3,1240.5,1270.0,1240.0,1265.0,1260.05,1260.07,248750,31344218405000.0,795.0,246140.0,0.9895
2013-05-07,BAJFINANCE,EQ,1260.05,1265.0,1290.0,1265.0,1282.0,1281.35,1280.9,53332,6831285934999.999,2058.0,48520.0,0.9098
2013-05-08,BAJFINANCE,EQ,1281.35,1298.7,1380.0,1285.4,1345.4,1362.1,1340.87,90505,12135501180000.0,5159.0,57595.0,0.6364
2013-05-09,BAJFINANCE,EQ,1362.1,1325.0,1401.0,1325.0,1394.0,1390.0,1394.2,127897,17831392730000.0,4131.0,106754.0,0.8347
2013-05-10,BAJFINANCE,EQ,1390.0,1375.0,1417.0,1375.0,1397.6,1399.45,1403.27,21031,2951216460000.0,3044.0,9191.0,0.43700000000000006
2013-05-11,BAJFINANCE,EQ,1399.45,1400.0,1415.5,1397.5,1408.5,1410.95,1407.96,3083,434074295000.0,247.0,2259.0,0.7327
2013-05-13,BAJFINANCE,EQ,1410.95,1417.85,1417.85,1372.4,1378.75,1378.75,1395.4,21688,3026350215000.0,2135.0,17028.0,0.7851
2013-05-14,BAJFINANCE,EQ,1378.75,1367.3,1398.9,1367.0,1375.95,1380.35,1384.82,10720,1484527780000.0,709.0,8677.0,0.8094
2013-05-15,BAJFINANCE,EQ,1380.35,1370.2,1450.0,1369.0,1401.0,1401.15,1418.61,157333,22319351565000.0,9676.0,83536.0,0.531
2013-05-16,BAJFINANCE,EQ,1401.15,1439.0,1490.0,1419.1,1480.1,1473.6,1453.44,101798,14795755265000.0,5111.0,75690.0,0.7434999999999999
2013-05-17,BAJFINANCE,EQ,1473.6,1484.0,1524.9,1475.0,1515.0,1509.25,1502.48,123536,18561073000000.0,5978.0,90780.0,0.7348
2013-05-20,BAJFINANCE,EQ,1509.25,1529.0,1589.9,1505.0,1575.0,1581.15,1563.06,174148,27220460389999.996,9955.0,122431.0,0.703
2013-05-21,BAJFINANCE,EQ,1581.15,1574.0,1595.0,1465.0,1475.0,1492.4,1525.07,60896,9287044060000.0,4995.0,38292.0,0.6288
2013-05-22,BAJFINANCE,EQ,1492.4,1497.0,1510.15,1411.25,1419.8,1444.3,1459.72,52232,7624414990000.001,3758.0,37815.0,0.7240000000000001
2013-05-23,BAJFINANCE,EQ,1444.3,1418.0,1433.8,1388.05,1433.8,1425.2,1412.18,20037,2829582145000.0,1711.0,11354.0,0.5667
2013-05-24,BAJFINANCE,EQ,1425.2,1475.0,1475.0,1402.0,1451.0,1441.85,1442.58,42596,6144810160000.0,3051.0,30738.0,0.7216
2013-05-27,BAJFINANCE,EQ,1441.85,1450.0,1469.8,1423.0,1467.0,1455.6,1449.57,13304,1928513560000.0002,730.0,10519.0,0.7907
2013-05-28,BAJFINANCE,EQ,1455.6,1460.0,1484.7,1460.0,1471.1,1474.85,1473.81,36289,5348325670000.0,1161.0,32586.0,0.898
2013-05-29,BAJFINANCE,EQ,1474.85,1462.0,1488.8,1462.0,1480.0,1482.05,1477.98,19482,2879391850000.0,1381.0,14954.0,0.7676000000000001
2013-05-30,BAJFINANCE,EQ,1482.05,1479.5,1484.9,1459.95,1467.75,1470.75,1469.24,13376,1965258945000.0,759.0,9987.0,0.7465999999999999
2013-05-31,BAJFINANCE,EQ,1470.75,1456.0,1478.0,1456.0,1470.0,1472.35,1468.39,17388,2553244365000.0,951.0,14645.0,0.8422000000000001
2013-06-03,BAJFINANCE,EQ,1472.35,1470.0,1485.0,1462.0,1479.95,1477.9,1473.3,8209,1209428950000.0,523.0,6335.0,0.7717
2013-06-04,BAJFINANCE,EQ,1477.9,1477.95,1533.3,1438.7,1443.3,1457.75,1474.03,11746,1731396705000.0,1145.0,4952.0,0.4216
2013-06-05,BAJFINANCE,EQ,1457.75,1464.95,1474.85,1445.35,1466.5,1467.0,1465.93,7508,1100617675000.0,862.0,4422.0,0.589
2013-06-06,BAJFINANCE,EQ,1467.0,1474.8,1474.8,1436.9,1454.95,1454.35,1453.87,5791,841934735000.0,586.0,3489.0,0.6025
2013-06-07,BAJFINANCE,EQ,1454.35,1454.95,1510.0,1445.95,1500.0,1503.35,1489.73,25951,3866009435000.0,1504.0,19962.0,0.7692
2013-06-10,BAJFINANCE,EQ,1503.35,1431.0,1522.7,1431.0,1495.0,1493.65,1496.72,14462,2164551395000.0,2283.0,9451.0,0.6535
2013-06-11,BAJFINANCE,EQ,1493.65,1495.0,1510.05,1480.45,1488.0,1494.9,1494.36,309110,46192171185000.0,962.0,304802.0,0.9861
2013-06-12,BAJFINANCE,EQ,1494.9,1481.25,1497.8,1450.1,1455.0,1456.4,1468.48,15484,2273787555000.0,663.0,13126.0,0.8477
2013-06-13,BAJFINANCE,EQ,1456.4,1460.0,1460.0,1421.1,1430.0,1437.6,1430.25,9672,1383333600000.0,1221.0,5974.0,0.6177
2013-06-14,BAJFINANCE,EQ,1437.6,1435.05,1448.95,1430.0,1437.5,1439.65,1439.88,18409,2650668195000.0,2977.0,16094.0,0.8742000000000001
2013-06-17,BAJFINANCE,EQ,1439.65,1445.0,1468.9,1430.0,1440.0,1438.0,1443.66,20823,3006139855000.0,2001.0,15378.0,0.7384999999999999
2013-06-18,BAJFINANCE,EQ,1438.0,1440.0,1475.0,1433.5,1438.0,1439.35,1454.88,17070,2483480970000.0,788.0,13860.0,0.812
2013-06-19,BAJFINANCE,EQ,1439.35,1448.95,1473.8,1425.1,1437.9,1429.65,1434.79,46593,6685098720000.0,4093.0,38292.0,0.8218000000000001
2013-06-20,BAJFINANCE,EQ,1429.65,1429.9,1444.0,1415.25,1425.0,1422.0,1427.03,6396,912725635000.0,504.0,4557.0,0.7125
2013-06-21,BAJFINANCE,EQ,1422.0,1419.9,1419.9,1389.0,1393.1,1397.55,1399.15,13667,1912218789999.9998,1585.0,11221.0,0.821
2013-06-24,BAJFINANCE,EQ,1397.55,1375.15,1387.85,1330.0,1355.0,1341.5,1356.26,15162,2056366239999.9998,827.0,12575.0,0.8294
2013-06-25,BAJFINANCE,EQ,1341.5,1359.7,1414.8,1303.25,1380.0,1376.5,1356.12,55659,7548038955000.0,2519.0,47493.0,0.8533
2013-06-26,BAJFINANCE,EQ,1376.5,1380.0,1409.95,1341.2,1370.0,1374.15,1385.55,16821,2330640155000.0,1435.0,11119.0,0.6609999999999999
2013-06-27,BAJFINANCE,EQ,1374.15,1390.0,1410.0,1341.5,1359.95,1348.5,1366.73,25277,3454677175000.0,3138.0,17834.0,0.7055
2013-06-28,BAJFINANCE,EQ,1348.5,1375.75,1421.85,1346.7,1394.8,1384.75,1388.71,39047,5422490490000.0,4982.0,23594.0,0.6042000000000001
2013-07-01,BAJFINANCE,EQ,1384.75,1400.0,1445.0,1387.0,1436.05,1439.0,1426.89,18912,2698536110000.0,1987.0,11858.0,0.627
2013-07-02,BAJFINANCE,EQ,1439.0,1445.5,1465.0,1378.7,1423.0,1418.85,1419.56,195401,27738302525000.0,3068.0,182987.0,0.9365000000000001
2013-07-03,BAJFINANCE,EQ,1418.85,1401.55,1425.05,1398.8,1419.0,1417.75,1417.98,11188,1586435020000.0,905.0,9430.0,0.8429000000000001
2013-07-04,BAJFINANCE,EQ,1417.75,1415.1,1415.1,1394.95,1409.8,1408.0,1406.98,5646,794381970000.0,433.0,3348.0,0.593
2013-07-05,BAJFINANCE,EQ,1408.0,1410.0,1414.85,1391.2,1414.8,1413.4,1409.24,8415,1185879100000.0,571.0,5264.0,0.6255
2013-07-08,BAJFINANCE,EQ,1413.4,1419.8,1419.8,1381.15,1383.0,1387.15,1390.52,13002,1807952480000.0,742.0,10344.0,0.7956000000000001
2013-07-09,BAJFINANCE,EQ,1387.15,1385.05,1405.55,1385.0,1385.1,1392.1,1392.93,9065,1262693460000.0,1221.0,5690.0,0.6277
2013-07-10,BAJFINANCE,EQ,1392.1,1398.0,1408.8,1391.25,1392.05,1394.9,1397.7,12486,1745167020000.0,318.0,11352.0,0.9092
2013-07-11,BAJFINANCE,EQ,1394.9,1400.0,1450.0,1400.0,1450.0,1449.35,1444.78,164862,23818955385000.0,4082.0,156381.0,0.9486
2013-07-12,BAJFINANCE,EQ,1449.35,1422.0,1445.95,1422.0,1439.0,1441.15,1438.69,100054,14394649135000.0,2915.0,96095.0,0.9604
2013-07-15,BAJFINANCE,EQ,1441.15,1427.05,1485.8,1427.05,1475.1,1481.15,1465.66,17008,2492801105000.0,1196.0,10623.0,0.6246
2013-07-16,BAJFINANCE,EQ,1481.15,1448.95,1462.65,1414.0,1420.0,1420.05,1421.85,130704,18584103790000.0,1077.0,126631.0,0.9688
2013-07-17,BAJFINANCE,EQ,1420.05,1423.25,1454.9,1400.0,1411.0,1410.6,1428.51,25661,3665694835000.0,1549.0,16883.0,0.6579
2013-07-18,BAJFINANCE,EQ,1410.6,1397.0,1440.05,1352.05,1365.0,1374.55,1381.3,95911,13248160400000.0,7171.0,52479.0,0.5472
2013-07-19,BAJFINANCE,EQ,1374.55,1375.0,1385.0,1316.0,1328.0,1325.35,1340.62,38487,5159628965000.0,4740.0,31672.0,0.8229000000000001
2013-07-22,BAJFINANCE,EQ,1325.35,1316.6,1375.0,1316.6,1338.0,1340.95,1347.96,50294,6779444109999.999,3065.0,32401.0,0.6442
2013-07-23,BAJFINANCE,EQ,1340.95,1332.0,1372.8,1228.7,1357.0,1356.35,1359.18,129032,17537786790000.0,3253.0,98191.0,0.761
2013-07-24,BAJFINANCE,EQ,1356.35,1345.0,1355.0,1304.5,1318.0,1313.15,1324.02,43701,5786093985000.0,2554.0,21109.0,0.483
2013-07-25,BAJFINANCE,EQ,1313.15,1338.85,1338.85,1288.0,1311.0,1302.6,1315.7,15271,2009199250000.0,1065.0,11069.0,0.7248
2013-07-26,BAJFINANCE,EQ,1302.6,1295.05,1312.0,1240.1,1250.0,1253.7,1258.94,24335,3063625080000.0,2556.0,17231.0,0.7081000000000001
2013-07-29,BAJFINANCE,EQ,1253.7,1253.7,1263.0,1205.0,1217.0,1210.5,1229.83,22545,2772648695000.0,1160.0,18498.0,0.8205
2013-07-30,BAJFINANCE,EQ,1210.5,1199.1,1240.0,1150.2,1165.0,1179.9,1190.13,30239,3598820120000.0005,2998.0,20843.0,0.6893000000000001
2013-07-31,BAJFINANCE,EQ,1179.9,1160.4,1160.4,1109.8,1146.0,1143.95,1138.15,41404,4712397380000.0,2823.0,30193.0,0.7292000000000001
2013-08-01,BAJFINANCE,EQ,1143.95,1145.25,1174.95,1120.45,1140.0,1129.85,1136.46,20364,2314287510000.0,2126.0,12233.0,0.6007
2013-08-02,BAJFINANCE,EQ,1129.85,1130.15,1138.15,1064.0,1100.0,1102.55,1105.93,33642,3720567595000.0005,1818.0,26064.0,0.7747
2013-08-05,BAJFINANCE,EQ,1102.55,1102.55,1139.7,1056.6,1070.0,1069.9,1087.16,32468,3529785800000.0,3234.0,22407.0,0.6901
2013-08-06,BAJFINANCE,EQ,1069.9,1066.05,1066.05,1010.0,1010.0,1019.95,1033.98,38635,3994794604999.9995,2882.0,30077.0,0.7785
2013-08-07,BAJFINANCE,EQ,1019.95,1010.0,1035.0,1009.95,1011.0,1016.1,1020.9,27576,2815236270000.0,3639.0,20177.0,0.7317
2013-08-08,BAJFINANCE,EQ,1016.1,1020.0,1065.0,1018.95,1050.0,1052.8,1055.31,31397,3313366455000.0,1294.0,26991.0,0.8597
2013-08-12,BAJFINANCE,EQ,1052.8,1069.95,1150.0,1065.05,1131.0,1132.35,1102.39,337905,37250280645000.0,3415.0,317276.0,0.9390000000000001
2013-08-13,BAJFINANCE,EQ,1132.35,1137.95,1269.95,1121.0,1269.95,1244.0,1212.04,32439,3931739610000.0,2803.0,12218.0,0.3766
2013-08-14,BAJFINANCE,EQ,1244.0,1264.0,1275.05,1206.35,1220.0,1222.5,1235.73,15229,1881893775000.0,1442.0,7233.0,0.47490000000000004
2013-08-16,BAJFINANCE,EQ,1222.5,1206.1,1230.0,1145.0,1150.0,1150.2,1153.06,227491,26231026950000.0,3623.0,216057.0,0.9497
2013-08-19,BAJFINANCE,EQ,1150.2,1140.35,1175.0,1089.0,1120.0,1117.0,1133.42,247596,28063012670000.0,4245.0,226608.0,0.9152
2013-08-20,BAJFINANCE,EQ,1117.0,1117.0,1176.0,1025.15,1164.05,1155.4,1140.32,48518,5532619895000.0,3047.0,34702.0,0.7152
2013-08-21,BAJFINANCE,EQ,1155.4,1175.0,1199.9,1080.0,1091.55,1100.05,1139.63,11916,1357979085000.0,1912.0,6460.0,0.5421
2013-08-22,BAJFINANCE,EQ,1100.05,1068.0,1133.95,1068.0,1091.0,1095.75,1091.15,9532,1040088760000.0,1130.0,5553.0,0.5826
2013-08-23,BAJFINANCE,EQ,1095.75,1125.0,1148.0,1100.1,1132.05,1137.7,1124.27,20484,2302945185000.0,1509.0,17212.0,0.8403
2013-08-26,BAJFINANCE,EQ,1137.7,1130.0,1148.8,1111.0,1120.5,1121.05,1126.39,14995,1689027589999.9998,1918.0,11613.0,0.7745000000000001
2013-08-27,BAJFINANCE,EQ,1121.05,1142.4,1142.4,1031.5,1045.0,1042.65,1064.91,47462,5054293010000.0,4221.0,30817.0,0.6493000000000001
2013-08-28,BAJFINANCE,EQ,1042.65,1036.0,1036.0,975.0,983.0,984.25,998.25,58837,5873431355000.0,6841.0,39153.0,0.6654000000000001
2013-08-29,BAJFINANCE,EQ,984.25,1013.0,1017.7,965.3,1013.0,1007.95,990.51,64550,6393745750000.0,4819.0,43590.0,0.6753
2013-08-30,BAJFINANCE,EQ,1007.95,980.0,1034.0,980.0,1032.0,1026.8,1018.04,36061,3671162379999.9995,2280.0,22988.0,0.6375000000000001
2013-09-02,BAJFINANCE,EQ,1026.8,1035.0,1055.0,984.95,1000.0,1011.8,1010.61,92724,9370809740000.0,9689.0,57668.0,0.6219
2013-09-03,BAJFINANCE,EQ,1011.8,1024.0,1024.0,986.0,1000.0,1000.9,998.86,26439,2640898620000.0,1866.0,17920.0,0.6778000000000001
2013-09-04,BAJFINANCE,EQ,1000.9,991.2,1008.9,980.0,981.05,985.8,997.17,25829,2575602265000.0,2799.0,18808.0,0.7282
2013-09-05,BAJFINANCE,EQ,985.8,1008.0,1082.95,1000.2,1080.0,1066.5,1044.39,93442,9758997045000.0,13350.0,68426.0,0.7323000000000001
2013-09-06,BAJFINANCE,EQ,1066.5,1072.0,1115.0,1070.05,1090.0,1095.5,1088.15,30468,3315370355000.0,1870.0,19431.0,0.6378
2013-09-10,BAJFINANCE,EQ,1095.5,1130.0,1155.0,1110.0,1145.0,1147.25,1143.89,40420,4623602195000.0,2799.0,32744.0,0.8101
2013-09-11,BAJFINANCE,EQ,1147.25,1141.0,1170.0,1141.0,1155.1,1165.3,1152.38,21836,2516335715000.0,1885.0,17424.0,0.7979
2013-09-12,BAJFINANCE,EQ,1165.3,1169.0,1175.0,1110.0,1120.0,1125.9,1144.96,11859,1357810350000.0,1454.0,7831.0,0.6603
2013-09-13,BAJFINANCE,EQ,1125.9,1132.0,1154.65,1112.5,1144.95,1145.55,1134.98,21347,2422838650000.0,2035.0,12475.0,0.5844
2013-09-16,BAJFINANCE,EQ,1145.55,1154.45,1168.45,1130.0,1147.85,1141.1,1149.19,17562,2018200675000.0,2946.0,11440.0,0.6514
2013-09-17,BAJFINANCE,EQ,1141.1,1144.0,1344.0,1139.85,1181.5,1179.6,1176.68,28837,3393191365000.0,3803.0,17671.0,0.6128
2013-09-18,BAJFINANCE,EQ,1179.6,1191.9,1247.3,1172.65,1215.0,1221.85,1221.33,37887,4627241560000.0,7423.0,19869.0,0.5244
2013-09-19,BAJFINANCE,EQ,1221.85,1239.95,1275.0,1206.15,1255.0,1245.6,1252.69,129819,16262343335000.0,4882.0,113821.0,0.8768000000000001
2013-09-20,BAJFINANCE,EQ,1245.6,1274.9,1319.0,1211.05,1311.0,1292.85,1272.34,68948,8772510345000.0,3805.0,47010.0,0.6818000000000001
2013-09-23,BAJFINANCE,EQ,1292.85,1275.05,1286.25,1230.0,1249.9,1250.45,1250.19,14527,1816158039999.9998,1541.0,9605.0,0.6612
2013-09-24,BAJFINANCE,EQ,1250.45,1238.0,1238.0,1175.1,1175.1,1181.35,1191.97,32751,3903833335000.0,2963.0,16768.0,0.512
2013-09-25,BAJFINANCE,EQ,1181.35,1179.2,1204.0,1165.1,1197.0,1190.95,1182.7,15252,1803848530000.0,1893.0,8499.0,0.5572
2013-09-26,BAJFINANCE,EQ,1190.95,1196.0,1200.1,1165.0,1170.0,1170.9,1171.01,36712,4299002135000.0,1447.0,31873.0,0.8682
2013-09-27,BAJFINANCE,EQ,1170.9,1188.0,1190.1,1155.1,1174.0,1177.5,1173.14,20540,2409639680000.0,1203.0,16297.0,0.7934000000000001
2013-09-30,BAJFINANCE,EQ,1177.5,1190.0,1190.0,1155.1,1165.0,1165.5,1165.26,3783,440817834999.99994,400.0,1994.0,0.5271
2013-10-01,BAJFINANCE,EQ,1165.5,1157.05,1174.7,1141.2,1152.25,1155.5,1152.14,17471,2012896985000.0002,1283.0,10215.0,0.5847
2013-10-03,BAJFINANCE,EQ,1155.5,1155.2,1215.0,1155.2,1206.8,1204.8,1192.68,11810,1408553580000.0,945.0,8742.0,0.7402
2013-10-04,BAJFINANCE,EQ,1204.8,1199.9,1265.0,1199.9,1250.0,1248.05,1240.43,40350,5005154935000.0,2451.0,26434.0,0.6551
2013-10-07,BAJFINANCE,EQ,1248.05,1236.0,1274.95,1236.0,1255.0,1261.05,1255.04,28548,3582895979999.9995,674.0,25312.0,0.8865999999999999
2013-10-08,BAJFINANCE,EQ,1261.05,1274.55,1298.8,1270.0,1292.0,1291.1,1287.09,44923,5781987700000.0,2571.0,32625.0,0.7262000000000001
2013-10-09,BAJFINANCE,EQ,1291.1,1290.0,1290.0,1275.0,1286.0,1281.8,1280.32,23804,3047665630000.0,435.0,20693.0,0.8693000000000001
2013-10-10,BAJFINANCE,EQ,1281.8,1276.0,1287.6,1255.2,1264.5,1263.7,1277.85,14783,1889044455000.0,664.0,12581.0,0.851
2013-10-11,BAJFINANCE,EQ,1263.7,1273.85,1279.0,1258.8,1260.0,1260.9,1269.42,15850,2012032500000.0,676.0,12608.0,0.7955
2013-10-14,BAJFINANCE,EQ,1260.9,1279.0,1299.65,1264.0,1285.0,1295.5,1287.95,13110,1688497755000.0,809.0,9573.0,0.7302
2013-10-15,BAJFINANCE,EQ,1295.5,1295.1,1302.0,1252.1,1270.0,1276.95,1270.9,124203,15784993644999.998,7689.0,51917.0,0.418
2013-10-17,BAJFINANCE,EQ,1276.95,1261.2,1281.95,1260.0,1280.0,1277.55,1276.95,14841,1895116955000.0,1782.0,11400.0,0.7681
2013-10-18,BAJFINANCE,EQ,1277.55,1273.25,1292.05,1270.0,1274.9,1278.45,1283.26,17843,2289728780000.0,1258.0,14833.0,0.8312999999999999
2013-10-21,BAJFINANCE,EQ,1278.45,1278.5,1297.8,1278.35,1285.05,1289.4,1289.98,14040,1811137285000.0002,724.0,11364.0,0.8094
2013-10-22,BAJFINANCE,EQ,1289.4,1282.0,1302.0,1279.0,1290.5,1296.0,1293.05,56663,7326801030000.0,1520.0,37023.0,0.6534000000000001
2013-10-23,BAJFINANCE,EQ,1296.0,1295.8,1307.0,1280.05,1286.0,1285.3,1297.31,8150,1057309575000.0,701.0,5918.0,0.7261
2013-10-24,BAJFINANCE,EQ,1285.3,1260.0,1294.9,1260.0,1273.0,1274.9,1282.94,7482,959896160000.0,1319.0,4837.0,0.6465000000000001
2013-10-25,BAJFINANCE,EQ,1274.9,1267.0,1308.6,1258.0,1290.0,1285.8,1281.58,12533,1606200885000.0,719.0,8559.0,0.6829000000000001
2013-10-28,BAJFINANCE,EQ,1285.8,1290.0,1315.0,1270.15,1273.5,1274.4,1289.94,3615,466311609999.99994,483.0,2206.0,0.6102000000000001
2013-10-29,BAJFINANCE,EQ,1274.4,1275.0,1310.0,1251.0,1290.0,1289.5,1289.39,73612,9491422895000.0,2007.0,64289.0,0.8733
2013-10-30,BAJFINANCE,EQ,1289.5,1296.5,1335.6,1290.25,1317.7,1316.25,1312.78,64254,8435133884999.999,2595.0,50402.0,0.7844
2013-10-31,BAJFINANCE,EQ,1316.25,1328.3,1363.9,1300.4,1360.0,1353.05,1330.51,57549,7656970895000.0,2350.0,48157.0,0.8368000000000001
2013-11-01,BAJFINANCE,EQ,1353.05,1350.05,1375.0,1325.4,1357.8,1367.35,1349.28,38014,5129135085000.0,2379.0,23048.0,0.6063000000000001
2013-11-03,BAJFINANCE,EQ,1367.35,1375.0,1390.0,1355.55,1355.55,1368.45,1374.02,5481,753101410000.0,606.0,3560.0,0.6495000000000001
2013-11-05,BAJFINANCE,EQ,1368.45,1365.0,1368.15,1335.0,1349.45,1341.1,1344.22,51901,6976644420000.0,3634.0,44764.0,0.8625
2013-11-06,BAJFINANCE,EQ,1341.1,1350.0,1389.0,1334.95,1388.0,1373.2,1360.49,17663,2403039715000.0,1814.0,11690.0,0.6618
2013-11-07,BAJFINANCE,EQ,1373.2,1365.05,1423.0,1365.0,1412.0,1409.25,1410.65,37204,5248168385000.0,3591.0,26591.0,0.7147
2013-11-08,BAJFINANCE,EQ,1409.25,1410.0,1423.0,1370.1,1405.0,1395.2,1391.24,23067,3209175590000.0,1342.0,18746.0,0.8127
2013-11-11,BAJFINANCE,EQ,1395.2,1404.75,1420.0,1395.0,1411.0,1411.65,1409.34,27957,3940078054999.9995,1512.0,22539.0,0.8062
2013-11-12,BAJFINANCE,EQ,1411.65,1411.65,1434.8,1404.05,1414.0,1411.25,1415.95,14669,2077051005000.0,1381.0,11356.0,0.7741
2013-11-13,BAJFINANCE,EQ,1411.25,1400.05,1414.2,1385.0,1400.75,1401.05,1400.89,25470,3568056095000.0005,2422.0,20621.0,0.8096
2013-11-14,BAJFINANCE,EQ,1401.05,1410.85,1448.0,1401.3,1425.0,1424.95,1428.4,42412,6058137105000.0,2558.0,32245.0,0.7603
2013-11-18,BAJFINANCE,EQ,1424.95,1432.0,1459.0,1410.3,1421.9,1426.35,1442.65,27699,3995989570000.0005,2087.0,19108.0,0.6898000000000001
2013-11-19,BAJFINANCE,EQ,1426.35,1427.1,1444.8,1417.0,1434.25,1437.8,1430.36,7924,1133413975000.0,1577.0,5300.0,0.6689
2013-11-20,BAJFINANCE,EQ,1437.8,1434.7,1444.8,1422.2,1430.0,1427.85,1435.84,8601,1234962845000.0,818.0,6530.0,0.7592
2013-11-21,BAJFINANCE,EQ,1427.85,1431.0,1438.0,1387.2,1388.0,1394.9,1409.7,10566,1489489860000.0,1894.0,8033.0,0.7603
2013-11-22,BAJFINANCE,EQ,1394.9,1399.95,1399.95,1365.0,1378.0,1378.4,1374.05,24783,3405320354999.9995,1172.0,22472.0,0.9068
2013-11-25,BAJFINANCE,EQ,1378.4,1373.35,1415.0,1366.0,1400.0,1398.7,1390.74,51523,7165529180000.0,1200.0,49516.0,0.961
2013-11-26,BAJFINANCE,EQ,1398.7,1384.95,1410.0,1365.1,1385.0,1375.85,1380.35,110436,15243995555000.002,1005.0,107844.0,0.9765
2013-11-27,BAJFINANCE,EQ,1375.85,1415.05,1415.05,1380.1,1385.0,1389.5,1400.01,25416,3558255375000.0,984.0,20795.0,0.8181999999999999
2013-11-28,BAJFINANCE,EQ,1389.5,1393.35,1399.95,1375.0,1387.45,1389.55,1389.87,70015,9731147090000.0,703.0,67794.0,0.9683
2013-11-29,BAJFINANCE,EQ,1389.55,1376.0,1414.8,1376.0,1414.0,1410.55,1402.84,23923,3356011700000.0,1988.0,21118.0,0.8826999999999999
2013-12-02,BAJFINANCE,EQ,1410.55,1409.0,1428.95,1391.1,1407.0,1406.2,1418.19,68703,9743404235000.0,1721.0,63864.0,0.9296
2013-12-03,BAJFINANCE,EQ,1406.2,1417.85,1488.8,1405.1,1474.0,1469.9,1450.5,74497,10805817680000.0,5224.0,55455.0,0.7444
2013-12-04,BAJFINANCE,EQ,1469.9,1460.0,1482.95,1432.3,1454.8,1460.35,1472.9,151435,22304787750000.0,2781.0,143584.0,0.9481999999999999
2013-12-05,BAJFINANCE,EQ,1460.35,1478.8,1495.0,1440.0,1452.9,1452.25,1454.39,29056,4225877604999.9995,1304.0,23488.0,0.8084
2013-12-06,BAJFINANCE,EQ,1452.25,1454.95,1500.0,1450.75,1500.0,1488.8,1481.01,21218,3142401065000.0,1750.0,16200.0,0.7635
2013-12-09,BAJFINANCE,EQ,1488.8,1505.0,1518.95,1464.45,1495.0,1496.85,1495.35,30210,4517450280000.0,1553.0,26471.0,0.8762000000000001
2013-12-10,BAJFINANCE,EQ,1496.85,1505.0,1505.0,1489.55,1501.0,1500.6,1499.64,19057,2857856580000.0,843.0,16427.0,0.8620000000000001
2013-12-11,BAJFINANCE,EQ,1500.6,1499.95,1503.0,1481.4,1499.45,1492.75,1488.86,10040,1494811835000.0,675.0,7187.0,0.7158
2013-12-12,BAJFINANCE,EQ,1492.75,1485.05,1505.0,1460.0,1490.0,1496.5,1490.17,23019,3430226835000.0,430.0,20833.0,0.905
2013-12-13,BAJFINANCE,EQ,1496.5,1480.3,1497.95,1475.0,1480.0,1481.55,1493.64,65030,9713169005000.0,565.0,62215.0,0.9567
2013-12-16,BAJFINANCE,EQ,1481.55,1453.25,1495.8,1453.25,1478.0,1483.3,1478.59,22562,3335983850000.0,1234.0,18333.0,0.8126000000000001
2013-12-17,BAJFINANCE,EQ,1483.3,1480.0,1490.0,1476.8,1486.0,1479.85,1481.08,29865,4423255865000.0,1511.0,24030.0,0.8046
2013-12-18,BAJFINANCE,EQ,1479.85,1463.85,1503.95,1451.55,1494.8,1495.35,1483.89,29853,4429842635000.0,4022.0,22655.0,0.7589
2013-12-19,BAJFINANCE,EQ,1495.35,1480.6,1504.6,1466.7,1474.85,1481.9,1487.94,21730,3233283575000.0,2524.0,16098.0,0.7408
2013-12-20,BAJFINANCE,EQ,1481.9,1478.05,1500.0,1470.0,1500.0,1494.75,1489.12,23257,3463241879999.9995,1452.0,19201.0,0.8256
2013-12-23,BAJFINANCE,EQ,1494.75,1507.0,1560.0,1499.95,1560.0,1555.25,1540.66,37191,5729879785000.0,1987.0,29739.0,0.7996
2013-12-24,BAJFINANCE,EQ,1555.25,1569.5,1575.0,1527.05,1530.0,1531.8,1536.83,68342,10503021885000.0,1392.0,60939.0,0.8917
2013-12-26,BAJFINANCE,EQ,1531.8,1548.0,1548.0,1511.0,1520.05,1518.55,1522.39,10613,1615708145000.0,592.0,8189.0,0.7716
2013-12-27,BAJFINANCE,EQ,1518.55,1495.0,1539.8,1495.0,1525.0,1524.9,1525.71,10374,1582770065000.0,992.0,8032.0,0.7742
2013-12-30,BAJFINANCE,EQ,1524.9,1550.0,1579.95,1545.0,1568.4,1555.95,1568.19,29088,4561546300000.0,2597.0,17879.0,0.6147
2013-12-31,BAJFINANCE,EQ,1555.95,1551.45,1589.0,1551.45,1580.0,1581.25,1572.81,25680,4038983175000.0,1282.0,20073.0,0.7817000000000001
2014-01-01,BAJFINANCE,EQ,1581.25,1560.0,1615.0,1560.0,1567.8,1570.3,1587.75,11995,1904507830000.0,1017.0,7024.0,0.5856
2014-01-02,BAJFINANCE,EQ,1570.3,1570.5,1580.05,1558.8,1574.0,1569.2,1567.32,6973,1092889865000.0,559.0,4992.0,0.7159000000000001
2014-01-03,BAJFINANCE,EQ,1569.2,1571.8,1604.0,1538.65,1604.0,1555.5,1556.95,51282,7984339140000.001,12191.0,38275.0,0.7464000000000001
2014-01-06,BAJFINANCE,EQ,1555.5,1571.15,1580.0,1530.1,1550.0,1551.45,1555.01,47696,7416760270000.0,9714.0,37204.0,0.78
2014-01-07,BAJFINANCE,EQ,1551.45,1555.25,1571.9,1545.3,1547.0,1554.05,1554.36,22539,3503381865000.0,1167.0,18093.0,0.8027
2014-01-08,BAJFINANCE,EQ,1554.05,1560.75,1560.75,1545.0,1555.0,1555.45,1554.93,17568,2731704345000.0,1519.0,16047.0,0.9134000000000001
2014-01-09,BAJFINANCE,EQ,1555.45,1546.1,1557.8,1537.0,1551.0,1550.35,1548.69,31882,4937534095000.0,1851.0,26200.0,0.8218000000000001
2014-01-10,BAJFINANCE,EQ,1550.35,1559.8,1564.5,1549.15,1561.9,1560.55,1555.88,21839,3397884500000.0,3919.0,18898.0,0.8653000000000001
2014-01-13,BAJFINANCE,EQ,1560.55,1561.05,1571.8,1555.15,1571.8,1565.9,1565.11,14456,2262517365000.0,439.0,13550.0,0.9373
2014-01-14,BAJFINANCE,EQ,1565.9,1569.95,1569.95,1550.1,1552.25,1553.05,1560.17,3660,571021980000.0,374.0,2567.0,0.7014
2014-01-15,BAJFINANCE,EQ,1553.05,1554.0,1569.8,1532.0,1558.0,1554.9,1556.83,63626,9905515605000.0,4494.0,25628.0,0.40280000000000005
2014-01-16,BAJFINANCE,EQ,1554.9,1555.0,1604.0,1548.8,1575.0,1584.05,1570.9,36055,5663868770000.0,1897.0,30811.0,0.8545999999999999
2014-01-17,BAJFINANCE,EQ,1584.05,1568.0,1584.0,1535.0,1570.1,1573.75,1567.65,19083,2991537110000.0,1112.0,13348.0,0.6995
2014-01-20,BAJFINANCE,EQ,1573.75,1580.0,1594.0,1551.05,1568.7,1569.5,1574.08,9000,1416675585000.0,1415.0,6855.0,0.7617
2014-01-21,BAJFINANCE,EQ,1569.5,1570.0,1600.0,1567.8,1595.0,1596.85,1587.69,11414,1812188685000.0002,1374.0,8033.0,0.7038
2014-01-22,BAJFINANCE,EQ,1596.85,1601.0,1610.0,1565.15,1584.0,1573.5,1576.32,10618,1673732715000.0,2291.0,7717.0,0.7268000000000001
2014-01-23,BAJFINANCE,EQ,1573.5,1585.0,1585.0,1550.1,1570.0,1574.35,1568.91,6934,1087881440000.0,991.0,4611.0,0.665
2014-01-24,BAJFINANCE,EQ,1574.35,1584.9,1584.9,1534.3,1554.0,1550.55,1546.73,17340,2682021980000.0,1344.0,14764.0,0.8514
2014-01-27,BAJFINANCE,EQ,1550.55,1545.0,1545.0,1472.0,1512.0,1491.75,1497.83,16899,2531176830000.0,3083.0,11253.0,0.6659
2014-01-28,BAJFINANCE,EQ,1491.75,1476.85,1548.0,1475.0,1531.0,1535.75,1502.48,23832,3580705954999.9995,2751.0,18618.0,0.7812000000000001
2014-01-29,BAJFINANCE,EQ,1535.75,1545.0,1558.65,1496.2,1507.0,1512.2,1529.97,4131,632030090000.0,837.0,2641.0,0.6393
2014-01-30,BAJFINANCE,EQ,1512.2,1485.95,1508.8,1485.0,1495.0,1498.4,1492.84,50680,7565698405000.0,2474.0,44999.0,0.8879000000000001
2014-01-31,BAJFINANCE,EQ,1498.4,1500.55,1555.0,1500.0,1539.0,1531.15,1516.74,7348,1114500645000.0,519.0,6655.0,0.9057
2014-02-03,BAJFINANCE,EQ,1531.15,1544.0,1544.0,1482.05,1495.5,1492.4,1493.42,9839,1469373735000.0,2154.0,6279.0,0.6382
2014-02-04,BAJFINANCE,EQ,1492.4,1512.85,1524.3,1475.0,1480.0,1481.3,1495.31,5159,771431625000.0,711.0,2888.0,0.5598
2014-02-05,BAJFINANCE,EQ,1481.3,1489.4,1510.0,1475.5,1486.5,1484.3,1498.19,4978,745798970000.0,544.0,2812.0,0.5649000000000001
2014-02-06,BAJFINANCE,EQ,1484.3,1515.0,1515.0,1475.95,1479.95,1483.15,1496.49,13154,1968478489999.9998,1149.0,10736.0,0.8162
2014-02-07,BAJFINANCE,EQ,1483.15,1499.95,1501.0,1480.05,1486.1,1493.9,1495.4,3056,456993505000.0,293.0,1978.0,0.6473000000000001
2014-02-10,BAJFINANCE,EQ,1493.9,1502.0,1519.95,1478.05,1495.0,1485.75,1487.64,3291,489582109999.99994,217.0,2814.0,0.8551000000000001
2014-02-11,BAJFINANCE,EQ,1485.75,1498.95,1500.0,1460.0,1463.9,1465.6,1475.89,1682,248244495000.00003,396.0,1165.0,0.6926000000000001
2014-02-12,BAJFINANCE,EQ,1465.6,1480.0,1495.0,1470.25,1494.0,1481.9,1478.64,11936,1764902695000.0,437.0,10998.0,0.9214
2014-02-13,BAJFINANCE,EQ,1481.9,1467.15,1498.9,1467.15,1489.0,1482.2,1484.56,8386,1244951610000.0,592.0,7551.0,0.9004000000000001
2014-02-14,BAJFINANCE,EQ,1482.2,1482.25,1495.0,1461.0,1470.0,1475.4,1478.88,3107,459488140000.00006,501.0,1894.0,0.6096
2014-02-17,BAJFINANCE,EQ,1475.4,1475.05,1512.4,1475.05,1506.0,1503.85,1500.87,15060,2260316300000.0,1305.0,12619.0,0.8379000000000001
2014-02-18,BAJFINANCE,EQ,1503.85,1551.0,1578.0,1506.0,1560.0,1557.45,1547.6,85356,13209693730000.0,3119.0,73155.0,0.8571
2014-02-19,BAJFINANCE,EQ,1557.45,1551.05,1551.05,1534.8,1540.0,1540.2,1541.15,7453,1148619935000.0,630.0,6324.0,0.8484999999999999
2014-02-20,BAJFINANCE,EQ,1540.2,1545.0,1547.8,1493.2,1496.4,1512.3,1523.31,7910,1204939515000.0,1147.0,5815.0,0.7351000000000001
2014-02-21,BAJFINANCE,EQ,1512.3,1505.1,1540.0,1501.05,1521.0,1529.65,1523.41,10910,1662039795000.0,965.0,9608.0,0.8806999999999999
2014-02-24,BAJFINANCE,EQ,1529.65,1529.7,1550.0,1516.35,1529.8,1526.3,1535.35,5861,899866310000.0,2284.0,4184.0,0.7139
2014-02-25,BAJFINANCE,EQ,1526.3,1512.0,1556.0,1512.0,1550.25,1553.35,1549.17,59585,9230710650000.0,2390.0,56272.0,0.9444
2014-02-26,BAJFINANCE,EQ,1553.35,1560.0,1565.0,1525.5,1549.95,1547.9,1552.88,8926,1386101890000.0,2101.0,6721.0,0.753
2014-02-28,BAJFINANCE,EQ,1547.9,1555.0,1585.0,1549.95,1575.05,1571.5,1565.36,16071,2515684405000.0,2271.0,12652.0,0.7873000000000001
2014-03-03,BAJFINANCE,EQ,1571.5,1578.95,1594.0,1565.05,1582.15,1588.95,1589.82,150684,23956047210000.0,1485.0,145643.0,0.9665
2014-03-04,BAJFINANCE,EQ,1588.95,1572.0,1590.0,1572.0,1585.0,1585.1,1584.8,8819,1397636835000.0,1204.0,5697.0,0.6459999999999999
2014-03-05,BAJFINANCE,EQ,1585.1,1585.0,1596.8,1550.0,1550.0,1557.6,1583.73,18326,2902335855000.0,1613.0,13784.0,0.7522
2014-03-06,BAJFINANCE,EQ,1557.6,1562.1,1647.05,1561.0,1610.0,1616.4,1610.52,53133,8557178670000.0,4332.0,40491.0,0.7621
2014-03-07,BAJFINANCE,EQ,1616.4,1620.05,1645.0,1586.6,1640.0,1636.7,1631.82,46824,7640843825000.0,3810.0,35987.0,0.7686000000000001
2014-03-10,BAJFINANCE,EQ,1636.7,1636.7,1675.0,1622.7,1670.0,1672.1,1664.39,69025,11488473275000.0,3327.0,59382.0,0.8603000000000001
2014-03-11,BAJFINANCE,EQ,1672.1,1670.75,1713.05,1669.15,1699.8,1694.7,1694.53,30364,5145273270000.0,4078.0,20759.0,0.6837000000000001
2014-03-12,BAJFINANCE,EQ,1694.7,1696.0,1708.8,1685.0,1685.0,1690.75,1699.98,9448,1606142725000.0,1059.0,5921.0,0.6267
2014-03-13,BAJFINANCE,EQ,1690.75,1725.0,1725.0,1630.0,1645.0,1647.05,1665.1,10256,1707724845000.0,970.0,5585.0,0.5446
2014-03-14,BAJFINANCE,EQ,1647.05,1650.0,1670.0,1635.5,1655.0,1655.8,1653.06,11893,1965982914999.9998,1876.0,10284.0,0.8647
2014-03-18,BAJFINANCE,EQ,1655.8,1650.0,1680.0,1641.05,1680.0,1670.2,1655.84,13630,2256909810000.0,1780.0,9454.0,0.6936
2014-03-19,BAJFINANCE,EQ,1670.2,1650.35,1680.95,1645.8,1670.0,1669.2,1664.46,31105,5177298215000.0,4284.0,19156.0,0.6158
2014-03-20,BAJFINANCE,EQ,1669.2,1670.0,1672.8,1650.0,1650.0,1651.95,1669.12,70441,11757474370000.0,420.0,68794.0,0.9766
2014-03-21,BAJFINANCE,EQ,1651.95,1653.05,1680.8,1653.0,1680.8,1673.3,1669.11,19930,3326539735000.0,1411.0,15153.0,0.7603
2014-03-22,BAJFINANCE,EQ,1673.3,1680.0,1689.0,1680.0,1682.2,1684.5,1682.41,456,76717855000.0,67.0,361.0,0.7917000000000001
2014-03-24,BAJFINANCE,EQ,1684.5,1684.0,1695.8,1650.0,1651.0,1656.95,1681.54,10769,1810855770000.0,642.0,7409.0,0.688
2014-03-25,BAJFINANCE,EQ,1656.95,1653.05,1684.8,1650.7,1675.0,1660.4,1660.04,78257,12990988205000.0,3078.0,72788.0,0.9301
2014-03-26,BAJFINANCE,EQ,1660.4,1684.75,1684.8,1655.0,1655.0,1659.95,1677.97,53356,8952998090000.0,3703.0,48037.0,0.9003
2014-03-27,BAJFINANCE,EQ,1659.95,1660.05,1704.8,1650.0,1680.0,1697.9,1682.94,36923,6213934795000.0,2425.0,29659.0,0.8033
2014-03-28,BAJFINANCE,EQ,1697.9,1681.85,1824.8,1681.85,1767.2,1797.7,1770.7,87170,15435152294999.998,5970.0,53461.0,0.6133
2014-03-31,BAJFINANCE,EQ,1797.7,1800.0,1815.0,1765.0,1790.05,1791.0,1788.74,26865,4805449195000.0,5214.0,19198.0,0.7145999999999999
2014-04-01,BAJFINANCE,EQ,1791.0,1790.0,1798.8,1730.3,1768.0,1777.45,1781.39,47653,8488856284999.999,2567.0,41474.0,0.8703000000000001
2014-04-02,BAJFINANCE,EQ,1777.45,1800.0,1800.0,1741.05,1753.0,1751.5,1758.36,26698,4694481975000.0,2361.0,17199.0,0.6442
2014-04-03,BAJFINANCE,EQ,1751.5,1718.05,1755.0,1661.6,1749.9,1745.75,1723.65,48068,8285220225000.0,3441.0,31572.0,0.6568
2014-04-04,BAJFINANCE,EQ,1745.75,1742.0,1772.95,1727.05,1749.1,1758.4,1746.99,14021,2449447775000.0,1164.0,11177.0,0.7972
2014-04-07,BAJFINANCE,EQ,1758.4,1763.9,1789.8,1760.0,1773.8,1767.9,1772.8,9184,1628136800000.0,1581.0,6704.0,0.73
2014-04-09,BAJFINANCE,EQ,1767.9,1765.0,1792.75,1747.05,1751.8,1756.25,1774.13,42708,7576944225000.0,4411.0,38184.0,0.8941
2014-04-10,BAJFINANCE,EQ,1756.25,1744.05,1816.0,1744.05,1790.0,1786.1,1782.95,164944,29408727064999.996,3418.0,160225.0,0.9714
2014-04-11,BAJFINANCE,EQ,1786.1,1790.0,1805.0,1760.0,1765.0,1762.4,1786.32,13976,2496557205000.0,3338.0,10484.0,0.7501000000000001
2014-04-15,BAJFINANCE,EQ,1762.4,1766.0,1779.45,1746.0,1763.9,1757.75,1757.56,18332,3221959110000.0,1967.0,16949.0,0.9246
2014-04-16,BAJFINANCE,EQ,1757.75,1764.05,1790.0,1757.05,1776.0,1772.7,1770.57,93398,16536806280000.002,2228.0,90793.0,0.9721
2014-04-17,BAJFINANCE,EQ,1772.7,1780.0,1788.5,1760.0,1761.0,1767.2,1774.87,85376,15153149790000.0,2281.0,83426.0,0.9772
2014-04-21,BAJFINANCE,EQ,1767.2,1763.0,1799.9,1757.0,1774.65,1768.95,1774.56,70161,12450481345000.0,3077.0,67052.0,0.9557
2014-04-22,BAJFINANCE,EQ,1768.95,1776.0,1788.0,1754.4,1764.05,1765.15,1770.46,165329,29270909670000.0,2125.0,27427.0,0.1659
2014-04-23,BAJFINANCE,EQ,1765.15,1766.05,1851.0,1766.0,1851.0,1826.75,1812.89,50048,9073137980000.0,2906.0,38194.0,0.7631
2014-04-25,BAJFINANCE,EQ,1826.75,1848.35,1848.35,1786.6,1814.5,1813.0,1807.89,22664,4097405104999.9995,2873.0,18291.0,0.8070999999999999
2014-04-28,BAJFINANCE,EQ,1813.0,1839.3,1860.0,1802.0,1848.55,1856.8,1837.67,19005,3492483300000.0,1633.0,14460.0,0.7609
2014-04-29,BAJFINANCE,EQ,1856.8,1841.3,1878.9,1826.45,1874.2,1872.55,1853.8,29549,5477785075000.0,947.0,27081.0,0.9165000000000001
2014-04-30,BAJFINANCE,EQ,1872.55,1869.0,1889.9,1828.0,1862.8,1869.9,1872.73,47110,8822445220000.0,1167.0,44902.0,0.9531000000000001
2014-05-02,BAJFINANCE,EQ,1869.9,1898.0,1898.0,1870.0,1877.8,1877.8,1878.34,8558,1607481675000.0,2157.0,6213.0,0.726
2014-05-05,BAJFINANCE,EQ,1877.8,1875.0,1881.75,1858.85,1871.8,1878.15,1876.54,6424,1205487380000.0,679.0,4971.0,0.7737999999999999
2014-05-06,BAJFINANCE,EQ,1878.15,1851.0,1889.9,1851.0,1880.0,1879.1,1879.79,83204,15640613494999.998,1404.0,79787.0,0.9589
2014-05-07,BAJFINANCE,EQ,1879.1,1860.3,1885.8,1860.3,1880.0,1883.85,1880.86,89363,16807892355000.002,708.0,88163.0,0.9866
2014-05-08,BAJFINANCE,EQ,1883.85,1866.25,1890.05,1866.25,1890.0,1889.0,1886.48,9557,1802904795000.0,500.0,8615.0,0.9014
2014-05-09,BAJFINANCE,EQ,1889.0,1888.6,1905.0,1881.8,1900.0,1901.7,1897.56,25126,4767819695000.0,2391.0,19602.0,0.7801
2014-05-12,BAJFINANCE,EQ,1901.7,1896.85,1921.95,1853.0,1900.0,1900.1,1900.23,92856,17644790120000.0,1959.0,86278.0,0.9292
2014-05-13,BAJFINANCE,EQ,1900.1,1918.0,1918.0,1831.1,1861.5,1879.85,1870.66,50577,9461233690000.0,1883.0,43734.0,0.8647
2014-05-14,BAJFINANCE,EQ,1879.85,1879.95,1900.0,1785.0,1793.95,1805.9,1843.34,40484,7462572905000.0,4429.0,13481.0,0.33299999999999996
2014-05-15,BAJFINANCE,EQ,1805.9,1810.0,1810.0,1705.0,1735.0,1735.65,1752.09,93181,16326107990000.0,4552.0,80117.0,0.8598
2014-05-16,BAJFINANCE,EQ,1735.65,1770.0,1800.0,1750.0,1775.0,1771.35,1778.52,59668,10612085175000.0,1232.0,54162.0,0.9077
2014-05-19,BAJFINANCE,EQ,1771.35,1773.0,1819.95,1773.0,1792.35,1799.9,1803.07,144382,26033066325000.0,1908.0,138222.0,0.9573
2014-05-20,BAJFINANCE,EQ,1799.9,1810.35,1818.25,1770.0,1784.0,1780.25,1796.32,65441,11755323865000.0,2255.0,62924.0,0.9615000000000001
2014-05-21,BAJFINANCE,EQ,1780.25,1813.95,1848.95,1787.8,1845.0,1840.95,1818.05,39736,7224193800000.0,2372.0,31462.0,0.7918000000000001
2014-05-22,BAJFINANCE,EQ,1840.95,1850.0,2070.0,1840.95,2065.0,2043.55,1972.74,147965,29189708795000.0,10095.0,88235.0,0.5963
2014-05-23,BAJFINANCE,EQ,2043.55,2070.0,2070.0,2005.5,2018.0,2027.85,2032.05,28478,5786885135000.0,3400.0,17550.0,0.6163000000000001
2014-05-26,BAJFINANCE,EQ,2027.85,2067.0,2090.0,1940.0,2011.0,2005.85,2040.34,45041,9189912225000.0,2853.0,33096.0,0.7348
2014-05-27,BAJFINANCE,EQ,2005.85,1950.0,2025.0,1950.0,1967.85,1978.3,2004.75,54530,10931879790000.0,1710.0,49126.0,0.9009
2014-05-28,BAJFINANCE,EQ,1978.3,2014.8,2014.8,1915.0,1946.0,1945.75,1946.55,30624,5961113290000.0,1661.0,23225.0,0.7584000000000001
2014-05-29,BAJFINANCE,EQ,1945.75,1930.1,1994.8,1930.1,1990.0,1989.45,1977.09,8622,1704643010000.0002,1107.0,5199.0,0.603
2014-05-30,BAJFINANCE,EQ,1989.45,2008.0,2039.8,1970.0,2025.0,2020.85,2004.45,33522,6719332600000.0,5308.0,21623.0,0.645
2014-06-02,BAJFINANCE,EQ,2020.85,2035.8,2100.0,2008.7,2070.0,2083.75,2074.15,41042,8512738545000.0,3250.0,31975.0,0.7791
2014-06-03,BAJFINANCE,EQ,2083.75,2092.25,2230.0,2089.85,2099.0,2113.75,2147.6,37621,8079496305000.0,2869.0,26267.0,0.6981999999999999
2014-06-04,BAJFINANCE,EQ,2113.75,2149.0,2155.05,2060.2,2111.1,2113.55,2124.65,10992,2335420045000.0,1415.0,6298.0,0.573
2014-06-05,BAJFINANCE,EQ,2113.55,2113.0,2200.0,2060.0,2199.0,2183.55,2132.34,23480,5006735795000.0,3317.0,14508.0,0.6179
2014-06-06,BAJFINANCE,EQ,2183.55,2200.0,2200.0,2116.6,2140.0,2146.75,2157.43,67235,14505468255000.002,7902.0,50615.0,0.7528
2014-06-09,BAJFINANCE,EQ,2146.75,2199.0,2199.0,2115.0,2150.0,2149.1,2149.05,61615,13241396885000.0,7001.0,49046.0,0.7959999999999999
2014-06-10,BAJFINANCE,EQ,2149.1,2152.75,2152.75,2079.3,2145.0,2112.05,2106.08,30107,6340776595000.0,2384.0,19812.0,0.6581
2014-06-11,BAJFINANCE,EQ,2112.05,2115.85,2145.6,2011.85,2021.0,2040.95,2059.46,28239,5815698710000.0,4433.0,17194.0,0.6089
2014-06-12,BAJFINANCE,EQ,2040.95,2000.0,2120.8,1954.4,2068.0,2060.5,2062.62,101223,20878495310000.0,8764.0,76983.0,0.7605
2014-06-13,BAJFINANCE,EQ,2060.5,2098.9,2098.9,1995.0,2005.0,2025.3,2048.66,37292,7639875540000.001,3398.0,27757.0,0.7443000000000001
2014-06-16,BAJFINANCE,EQ,2025.3,2068.9,2068.9,1975.3,1994.85,1993.95,1997.77,39380,7867200220000.0,3698.0,28270.0,0.7179000000000001
2014-06-17,BAJFINANCE,EQ,1993.95,1992.95,1995.0,1905.65,1965.05,1967.65,1962.18,81116,15916397080000.002,3442.0,68409.0,0.8433
2014-06-18,BAJFINANCE,EQ,1967.65,1985.0,2148.8,1967.65,2138.0,2114.0,2068.68,36124,7472884865000.001,4539.0,20162.0,0.5581
2014-06-19,BAJFINANCE,EQ,2114.0,2122.0,2144.95,2070.05,2093.5,2099.15,2097.54,21758,4563817435000.0,4590.0,10991.0,0.5051
2014-06-20,BAJFINANCE,EQ,2099.15,2078.2,2105.0,2052.2,2057.5,2072.6,2077.78,28770,5977770710000.0,4308.0,21025.0,0.7308
2014-06-23,BAJFINANCE,EQ,2072.6,2062.0,2093.95,2051.25,2060.0,2060.25,2067.91,6657,1376605455000.0,1582.0,4190.0,0.6294
2014-06-24,BAJFINANCE,EQ,2060.25,2040.05,2074.0,2030.0,2039.95,2032.9,2044.99,45133,9229662275000.0,2891.0,39517.0,0.8756
2014-06-25,BAJFINANCE,EQ,2032.9,2045.0,2057.55,1993.0,2029.9,2011.95,2020.52,29161,5892043145000.0,3680.0,18520.0,0.6351
2014-06-26,BAJFINANCE,EQ,2011.95,2062.0,2062.0,1996.0,2010.0,2005.1,2018.75,31365,6331803125000.0,3270.0,22452.0,0.7158
2014-06-27,BAJFINANCE,EQ,2005.1,2019.95,2021.8,1981.0,1992.0,1999.3,2001.57,30556,6116012010000.0,4884.0,21848.0,0.715
2014-06-30,BAJFINANCE,EQ,1999.3,2010.0,2029.0,1995.0,1995.0,2006.55,2007.4,16539,3320043585000.0,1325.0,12439.0,0.7521
2014-07-01,BAJFINANCE,EQ,2006.55,2024.0,2024.0,2000.0,2005.0,2009.65,2009.61,46882,9421477010000.0,3834.0,43742.0,0.9329999999999999
2014-07-02,BAJFINANCE,EQ,2009.65,2010.0,2118.9,2010.0,2110.0,2099.9,2084.02,61918,12903818575000.0,4547.0,46038.0,0.7434999999999999
2014-07-03,BAJFINANCE,EQ,2099.9,2086.0,2189.5,2080.0,2177.95,2175.6,2150.7,55659,11970608275000.0,2803.0,44094.0,0.7922
2014-07-04,BAJFINANCE,EQ,2175.6,2132.0,2335.0,2132.0,2334.0,2271.0,2228.62,41655,9283308340000.0,4018.0,26152.0,0.6278
2014-07-07,BAJFINANCE,EQ,2271.0,2316.95,2367.95,2210.0,2221.95,2221.85,2268.34,32221,7308821059999.999,4884.0,20379.0,0.6325000000000001
2014-07-08,BAJFINANCE,EQ,2221.85,2260.0,2260.0,2135.0,2142.0,2143.75,2208.97,19235,4248951395000.0005,2773.0,10875.0,0.5654
2014-07-09,BAJFINANCE,EQ,2143.75,2165.0,2280.0,2135.1,2150.0,2180.15,2218.28,23079,5119568620000.0,2869.0,9637.0,0.41759999999999997
2014-07-10,BAJFINANCE,EQ,2180.15,2184.9,2256.35,2062.2,2198.0,2198.1,2155.61,39979,8617916990000.001,5654.0,20538.0,0.5136999999999999
2014-07-11,BAJFINANCE,EQ,2198.1,2185.95,2237.0,2105.05,2145.0,2126.75,2176.84,11229,2444377485000.0,2852.0,6785.0,0.6042000000000001
2014-07-14,BAJFINANCE,EQ,2126.75,2156.75,2215.0,2130.0,2141.5,2142.15,2166.36,13150,2848766900000.0,2211.0,6953.0,0.5287
2014-07-15,BAJFINANCE,EQ,2142.15,2151.0,2213.0,2151.0,2185.0,2196.55,2196.35,31069,6823832775000.0,5001.0,22065.0,0.7101999999999999
2014-07-16,BAJFINANCE,EQ,2196.55,2229.5,2237.0,2171.1,2190.0,2189.05,2198.12,44870,9862962510000.0,5671.0,16031.0,0.35729999999999995
2014-07-17,BAJFINANCE,EQ,2189.05,2215.0,2229.0,2191.0,2198.9,2199.5,2201.88,26461,5826406755000.0,2220.0,22010.0,0.8318000000000001
2014-07-18,BAJFINANCE,EQ,2199.5,2217.95,2217.95,2150.35,2180.05,2183.8,2183.01,28811,6289481415000.0,1489.0,24612.0,0.8543000000000001
2014-07-21,BAJFINANCE,EQ,2183.8,2188.0,2215.85,2165.0,2173.8,2175.25,2193.59,28857,6330032500000.0,1058.0,21913.0,0.7594
2014-07-22,BAJFINANCE,EQ,2175.25,2166.25,2244.95,2165.0,2216.75,2231.25,2212.05,13777,3047538495000.0,1672.0,9738.0,0.7068000000000001
2014-07-23,BAJFINANCE,EQ,2231.25,2247.0,2256.5,2210.0,2237.0,2242.05,2236.5,13248,2962921405000.0,1685.0,6875.0,0.5189
2014-07-24,BAJFINANCE,EQ,2242.05,2247.45,2298.8,2240.0,2297.0,2285.8,2263.17,40840,9242772955000.0,2121.0,35054.0,0.8583
2014-07-25,BAJFINANCE,EQ,2285.8,2299.9,2320.5,2202.5,2290.0,2293.05,2295.35,73714,16919959460000.0,2652.0,67005.0,0.909
2014-07-28,BAJFINANCE,EQ,2293.05,2240.0,2276.0,2210.05,2220.0,2226.3,2230.48,17339,3867425450000.0,1565.0,12929.0,0.7456999999999999
2014-07-30,BAJFINANCE,EQ,2226.3,2220.0,2260.0,2201.05,2208.0,2213.55,2223.33,35373,7864572355000.0,1897.0,29900.0,0.8453
2014-07-31,BAJFINANCE,EQ,2213.55,2213.45,2240.0,2185.0,2210.0,2192.4,2208.46,48632,10740163405000.0,2022.0,43983.0,0.9044
2014-08-01,BAJFINANCE,EQ,2192.4,2225.0,2255.0,2171.15,2210.0,2198.3,2215.49,17560,3890400735000.0,2397.0,11003.0,0.6265999999999999
2014-08-04,BAJFINANCE,EQ,2198.3,2249.95,2249.95,2185.0,2185.05,2194.2,2208.82,12185,2691441990000.0,1033.0,9423.0,0.7733
2014-08-05,BAJFINANCE,EQ,2194.2,2185.0,2219.0,2180.2,2209.8,2206.7,2200.61,21469,4724485965000.0,1884.0,17289.0,0.8053
2014-08-06,BAJFINANCE,EQ,2206.7,2190.05,2210.0,2182.0,2185.0,2187.05,2192.39,8090,1773646314999.9998,549.0,7278.0,0.8996
2014-08-07,BAJFINANCE,EQ,2187.05,2172.0,2210.0,2161.0,2185.0,2190.45,2184.15,74796,16336564285000.0,2008.0,71137.0,0.9511000000000001
2014-08-08,BAJFINANCE,EQ,2190.45,2190.0,2250.0,2150.05,2225.0,2203.95,2179.79,19576,4267154775000.0,2706.0,14943.0,0.7633
2014-08-11,BAJFINANCE,EQ,2203.95,2200.0,2288.0,2200.0,2250.0,2249.35,2252.39,23614,5318786490000.0,3594.0,19690.0,0.8338
2014-08-12,BAJFINANCE,EQ,2249.35,2278.0,2295.0,2236.6,2255.0,2276.8,2278.49,82848,18876862575000.0,1453.0,78896.0,0.9523
2014-08-13,BAJFINANCE,EQ,2276.8,2254.0,2308.0,2249.55,2252.8,2253.6,2280.44,13336,3041198770000.0,1760.0,9109.0,0.6829999999999999
2014-08-14,BAJFINANCE,EQ,2253.6,2232.0,2303.8,2232.0,2243.0,2259.7,2267.85,44247,10034543560000.0,1531.0,37909.0,0.8568000000000001
2014-08-18,BAJFINANCE,EQ,2259.7,2291.9,2293.0,2245.0,2278.85,2276.3,2275.86,12121,2758567095000.0,820.0,9161.0,0.7558
2014-08-19,BAJFINANCE,EQ,2276.3,2257.15,2299.45,2250.1,2270.0,2272.6,2284.9,24772,5660143900000.0,1536.0,20771.0,0.8384999999999999
2014-08-20,BAJFINANCE,EQ,2272.6,2296.5,2296.5,2273.05,2285.0,2284.95,2284.35,105049,23996910725000.0,861.0,102972.0,0.9802
2014-08-21,BAJFINANCE,EQ,2284.95,2280.5,2360.0,2280.5,2330.0,2332.3,2328.78,20008,4659414850000.0,1755.0,14888.0,0.7441
2014-08-22,BAJFINANCE,EQ,2332.3,2320.0,2385.0,2320.0,2374.0,2374.6,2363.06,14592,3448175510000.0,1429.0,10496.0,0.7193
2014-08-25,BAJFINANCE,EQ,2374.6,2345.55,2430.0,2345.55,2397.0,2398.3,2403.47,19935,4791326960000.0,2452.0,14069.0,0.7057
2014-08-26,BAJFINANCE,EQ,2398.3,2405.0,2420.0,2385.0,2415.0,2414.95,2407.12,12800,3081113860000.0,1423.0,7805.0,0.6098
2014-08-27,BAJFINANCE,EQ,2414.95,2420.0,2490.0,2420.0,2480.0,2475.55,2469.76,47648,11767897840000.0,2303.0,40207.0,0.8438
2014-08-28,BAJFINANCE,EQ,2475.55,2450.8,2475.8,2450.8,2475.0,2471.4,2466.77,140133,34567650764999.996,1302.0,135315.0,0.9656
2014-09-01,BAJFINANCE,EQ,2471.4,2472.0,2478.0,2400.5,2417.85,2437.15,2451.45,26902,6594904210000.0,3532.0,21625.0,0.8038
2014-09-02,BAJFINANCE,EQ,2437.15,2437.0,2459.8,2420.0,2427.0,2429.25,2440.47,8818,2152005485000.0002,736.0,5632.0,0.6386999999999999
2014-09-03,BAJFINANCE,EQ,2429.25,2427.0,2494.5,2420.0,2490.0,2486.05,2463.25,28719,7074202815000.001,2624.0,21193.0,0.7379000000000001
2014-09-04,BAJFINANCE,EQ,2486.05,2465.0,2490.0,2405.1,2442.0,2444.3,2445.91,27026,6610317840000.0,1950.0,21231.0,0.7856000000000001
2014-09-05,BAJFINANCE,EQ,2444.3,2430.0,2469.0,2401.0,2442.0,2437.0,2435.55,11566,2816953680000.0,1375.0,5990.0,0.5179
2014-09-08,BAJFINANCE,EQ,2437.0,2459.95,2598.6,2420.0,2560.0,2576.0,2517.92,31151,7843585815000.001,4066.0,17041.0,0.547
2014-09-09,BAJFINANCE,EQ,2576.0,2590.0,2648.0,2550.0,2598.0,2612.55,2604.79,30466,7935760050000.0,4904.0,19972.0,0.6556000000000001
2014-09-10,BAJFINANCE,EQ,2612.55,2621.9,2645.0,2547.3,2569.7,2568.35,2604.02,10084,2625897680000.0,1455.0,5492.0,0.5446
2014-09-11,BAJFINANCE,EQ,2568.35,2584.6,2636.0,2548.0,2601.0,2599.1,2608.31,17198,4485772450000.0,2216.0,12629.0,0.7343000000000001
2014-09-12,BAJFINANCE,EQ,2599.1,2634.0,2634.0,2599.95,2622.2,2622.1,2621.44,11824,3099585275000.0,1532.0,7018.0,0.5935
2014-09-15,BAJFINANCE,EQ,2622.1,2620.0,2639.95,2555.0,2570.0,2575.65,2582.98,28135,7267218900000.0,1571.0,25929.0,0.9216
2014-09-16,BAJFINANCE,EQ,2575.65,2617.0,2617.0,2555.0,2560.1,2571.55,2580.34,21761,5615080260000.0,3374.0,15985.0,0.7345999999999999
2014-09-17,BAJFINANCE,EQ,2571.55,2571.55,2594.0,2458.7,2510.3,2480.6,2522.88,16470,4155189210000.0,1684.0,11207.0,0.6804000000000001
2014-09-18,BAJFINANCE,EQ,2480.6,2546.0,2620.0,2456.2,2563.0,2550.8,2542.87,14589,3709791960000.0,1964.0,8703.0,0.5965
2014-09-19,BAJFINANCE,EQ,2550.8,2574.0,2712.8,2545.0,2695.15,2687.6,2659.45,38170,10151108745000.0,8072.0,25606.0,0.6708
2014-09-22,BAJFINANCE,EQ,2687.6,2661.0,2719.9,2645.45,2699.8,2682.35,2678.5,16877,4520504125000.0,2072.0,11431.0,0.6773
2014-09-23,BAJFINANCE,EQ,2682.35,2682.35,2705.9,2620.0,2665.0,2645.35,2657.92,7568,2011514995000.0,1381.0,4482.0,0.5922
2014-09-24,BAJFINANCE,EQ,2645.35,2671.4,2671.45,2580.0,2585.0,2612.15,2618.46,7947,2080886350000.0,1057.0,5386.0,0.6777
2014-09-25,BAJFINANCE,EQ,2612.15,2620.3,2640.0,2499.0,2511.0,2525.4,2548.26,25251,6434606160000.0,1120.0,22790.0,0.9025
2014-09-26,BAJFINANCE,EQ,2525.4,2500.0,2570.0,2492.0,2545.8,2556.95,2538.95,37112,9422562920000.0,1131.0,34256.0,0.923
2014-09-29,BAJFINANCE,EQ,2556.95,2521.0,2676.7,2521.0,2672.0,2653.65,2625.88,5808,1525108660000.0,908.0,3399.0,0.5852
2014-09-30,BAJFINANCE,EQ,2653.65,2653.65,2750.0,2652.95,2727.0,2721.3,2723.51,53725,14632039335000.0,3735.0,40315.0,0.7504000000000001
2014-10-01,BAJFINANCE,EQ,2721.3,2721.0,2810.0,2674.35,2764.8,2770.05,2771.19,63497,17596239670000.0,2312.0,55788.0,0.8786
2014-10-07,BAJFINANCE,EQ,2770.05,2794.0,2797.35,2654.0,2700.0,2683.8,2703.28,48991,13243627195000.0,1602.0,44106.0,0.9003
2014-10-08,BAJFINANCE,EQ,2683.8,2700.8,2727.2,2670.55,2700.0,2701.4,2700.47,13412,3621872145000.0005,1211.0,10479.0,0.7813
2014-10-09,BAJFINANCE,EQ,2701.4,2750.0,2795.1,2705.0,2773.0,2770.7,2772.86,43622,12095790950000.0,1608.0,38189.0,0.8755
2014-10-10,BAJFINANCE,EQ,2770.7,2780.0,2780.0,2705.05,2730.0,2731.7,2750.13,27496,7561753380000.0,961.0,24828.0,0.903
2014-10-13,BAJFINANCE,EQ,2731.7,2700.0,2788.0,2675.0,2690.0,2687.3,2703.17,8530,2305800880000.0,1420.0,4846.0,0.5681
2014-10-14,BAJFINANCE,EQ,2687.3,2721.0,2787.0,2700.0,2700.0,2727.7,2749.22,62914,17296423894999.998,6668.0,8931.0,0.142
2014-10-16,BAJFINANCE,EQ,2727.7,2707.9,2724.95,2625.0,2635.0,2640.2,2666.47,49738,13262497840000.0,3475.0,39269.0,0.7895000000000001
2014-10-17,BAJFINANCE,EQ,2640.2,2665.95,2670.0,2539.0,2569.0,2565.7,2575.67,22943,5909353780000.0,2094.0,16612.0,0.7241
2014-10-20,BAJFINANCE,EQ,2565.7,2604.0,2624.95,2537.95,2590.0,2587.9,2581.23,11099,2864904455000.0,891.0,8645.0,0.7789
2014-10-21,BAJFINANCE,EQ,2587.9,2599.0,2660.0,2580.05,2660.0,2643.75,2613.82,14642,3827148420000.0005,1685.0,8972.0,0.6128
2014-10-22,BAJFINANCE,EQ,2643.75,2644.05,2712.0,2644.05,2690.05,2698.25,2688.56,7484,2012121870000.0,1089.0,4009.0,0.5357000000000001
2014-10-23,BAJFINANCE,EQ,2698.25,2723.9,2735.0,2709.95,2725.2,2726.35,2725.64,2951,804336150000.0,506.0,1837.0,0.6225
2014-10-27,BAJFINANCE,EQ,2726.35,2732.0,2883.85,2727.0,2840.0,2841.9,2793.13,48339,13501687485000.0,2847.0,38913.0,0.805
2014-10-28,BAJFINANCE,EQ,2841.9,2816.6,2867.8,2800.0,2800.0,2816.65,2836.23,13263,3761696410000.0,1755.0,9003.0,0.6788
2014-10-29,BAJFINANCE,EQ,2816.65,2811.85,2839.0,2718.15,2733.0,2745.35,2760.57,96538,26649989945000.0,2598.0,89286.0,0.9248999999999999
2014-10-30,BAJFINANCE,EQ,2745.35,2721.0,2810.0,2721.0,2792.05,2795.05,2791.65,12378,3455510010000.0,1599.0,9186.0,0.7421
2014-10-31,BAJFINANCE,EQ,2795.05,2809.85,2838.0,2780.0,2780.0,2808.5,2804.94,32179,9026021835000.0,2867.0,26347.0,0.8188
2014-11-03,BAJFINANCE,EQ,2808.5,2840.0,2840.0,2731.6,2790.0,2789.7,2780.92,29150,8106381780000.0,3701.0,20915.0,0.7175
2014-11-05,BAJFINANCE,EQ,2789.7,2831.0,2870.0,2770.05,2850.0,2854.25,2807.22,29145,8181635225000.0,3721.0,22296.0,0.765
2014-11-07,BAJFINANCE,EQ,2854.25,2869.95,2999.0,2835.0,2865.05,2883.15,2919.18,60398,17631251060000.0,4751.0,43813.0,0.7254
2014-11-10,BAJFINANCE,EQ,2883.15,2915.0,2915.0,2855.1,2899.9,2891.5,2870.39,22917,6578063490000.0,1321.0,19855.0,0.8664000000000001
2014-11-11,BAJFINANCE,EQ,2891.5,2866.0,2936.25,2866.0,2905.0,2897.25,2900.09,12783,3707190829999.9995,1233.0,10030.0,0.7846
2014-11-12,BAJFINANCE,EQ,2897.25,2898.0,2999.0,2898.0,2994.0,2987.25,2953.75,16641,4915339730000.0,2491.0,10309.0,0.6195
2014-11-13,BAJFINANCE,EQ,2987.25,2995.6,3020.0,2960.0,2962.0,2985.65,2996.3,12278,3678857835000.0,1447.0,7041.0,0.5735
2014-11-14,BAJFINANCE,EQ,2985.65,2970.0,3018.0,2955.3,2980.0,2976.8,2994.59,19765,5918805505000.0,827.0,16623.0,0.841
2014-11-17,BAJFINANCE,EQ,2976.8,3018.0,3385.0,2977.0,3250.0,3278.05,3196.04,58813,18796866720000.0,5466.0,27757.0,0.47200000000000003
2014-11-18,BAJFINANCE,EQ,3278.05,3251.0,3270.0,3160.6,3165.0,3167.75,3187.85,20362,6491105550000.0,2310.0,11846.0,0.5818
2014-11-19,BAJFINANCE,EQ,3167.75,3198.0,3208.0,3005.0,3040.0,3024.9,3091.7,39993,12364623270000.0,4251.0,26598.0,0.6651
2014-11-20,BAJFINANCE,EQ,3024.9,3035.0,3125.0,2968.7,3119.5,3116.45,3086.78,13607,4200187310000.0,2125.0,5836.0,0.4289
2014-11-21,BAJFINANCE,EQ,3116.45,3130.0,3207.8,3086.0,3123.0,3095.6,3138.74,15522,4871955050000.0,2190.0,8209.0,0.5289
2014-11-24,BAJFINANCE,EQ,3095.6,3096.5,3199.0,3030.3,3044.0,3049.6,3086.8,16068,4959864645000.0,1738.0,10657.0,0.6631999999999999
2014-11-25,BAJFINANCE,EQ,3049.6,3070.05,3070.05,2955.1,3001.0,3005.6,3006.99,25248,7592050515000.001,4605.0,16400.0,0.6496
2014-11-26,BAJFINANCE,EQ,3005.6,3031.85,3050.0,2976.0,3018.0,3001.15,3010.36,11026,3319227415000.0,1115.0,6783.0,0.6152000000000001
2014-11-27,BAJFINANCE,EQ,3001.15,3009.05,3061.9,2980.05,3039.8,3045.5,3043.19,11937,3632660795000.0005,993.0,8559.0,0.7170000000000001
2014-11-28,BAJFINANCE,EQ,3045.5,3051.7,3110.0,3045.5,3094.8,3091.85,3084.33,19299,5952450580000.0,1384.0,12131.0,0.6286
2014-12-01,BAJFINANCE,EQ,3091.85,3101.9,3140.0,3032.1,3082.0,3087.15,3091.1,45252,13987866444999.998,2029.0,37812.0,0.8356
2014-12-02,BAJFINANCE,EQ,3087.15,3056.3,3110.0,3036.3,3100.0,3095.1,3076.77,16589,5104058600000.0,1590.0,8374.0,0.5048
2014-12-03,BAJFINANCE,EQ,3095.1,3107.85,3144.95,3050.0,3090.05,3105.45,3085.73,50160,15478014660000.0,3762.0,40369.0,0.8048000000000001
2014-12-04,BAJFINANCE,EQ,3105.45,3119.0,3157.0,3065.15,3120.0,3131.0,3111.34,31140,9688708550000.0,2668.0,22642.0,0.7271
2014-12-05,BAJFINANCE,EQ,3131.0,3100.1,3220.05,3100.1,3200.5,3199.8,3177.28,18124,5758508640000.0,2718.0,12333.0,0.6805
2014-12-08,BAJFINANCE,EQ,3199.8,3220.0,3280.0,3169.05,3249.95,3254.7,3256.84,19947,6496412700000.0,3010.0,9950.0,0.4988
2014-12-09,BAJFINANCE,EQ,3254.7,3269.0,3277.0,3225.0,3267.9,3251.45,3252.26,13247,4308268010000.0,2617.0,9083.0,0.6857
2014-12-10,BAJFINANCE,EQ,3251.45,3251.45,3276.0,3186.95,3190.0,3195.6,3203.7,8466,2712255280000.0,873.0,6614.0,0.7812000000000001
2014-12-11,BAJFINANCE,EQ,3195.6,3195.6,3333.95,3162.05,3324.0,3302.5,3239.58,27652,8958077635000.0,2002.0,21091.0,0.7626999999999999
2014-12-12,BAJFINANCE,EQ,3302.5,3322.0,3335.7,3280.15,3310.0,3303.8,3308.73,8403,2780326505000.0,1182.0,4483.0,0.5335
2014-12-15,BAJFINANCE,EQ,3303.8,3300.0,3370.0,3248.75,3320.0,3343.35,3313.89,11291,3741710395000.0005,1784.0,5674.0,0.5025000000000001
2014-12-16,BAJFINANCE,EQ,3343.35,3342.0,3342.0,3140.0,3150.0,3158.15,3206.3,16290,5223064090000.0,1732.0,12452.0,0.7644
2014-12-17,BAJFINANCE,EQ,3158.15,3178.0,3240.0,3100.05,3205.45,3200.75,3165.59,15953,5050060430000.0,3918.0,8379.0,0.5252
2014-12-18,BAJFINANCE,EQ,3200.75,3234.9,3375.0,3222.55,3285.0,3324.55,3338.87,31914,10655677655000.0,5740.0,21292.0,0.6672
2014-12-19,BAJFINANCE,EQ,3324.55,3327.0,3346.0,3311.9,3335.0,3326.7,3329.51,26948,8972351350000.0,5673.0,19566.0,0.7261
2014-12-22,BAJFINANCE,EQ,3326.7,3308.0,3347.0,3265.0,3335.0,3329.2,3318.84,14024,4654338360000.0,1008.0,10395.0,0.7412000000000001
2014-12-23,BAJFINANCE,EQ,3329.2,3341.9,3515.0,3311.65,3473.0,3483.6,3435.39,32966,11325121965000.0,3344.0,19648.0,0.596
2014-12-24,BAJFINANCE,EQ,3483.6,3497.0,3497.0,3400.0,3441.0,3424.8,3433.29,8869,3044980570000.0,1338.0,4553.0,0.5134000000000001
2014-12-26,BAJFINANCE,EQ,3424.8,3420.0,3480.0,3396.0,3460.0,3459.4,3445.54,6983,2406019135000.0,953.0,4237.0,0.6068
2014-12-29,BAJFINANCE,EQ,3459.4,3481.9,3519.0,3442.0,3470.0,3467.05,3471.48,15774,5475914140000.0,918.0,12986.0,0.8233
2014-12-30,BAJFINANCE,EQ,3467.05,3464.05,3479.0,3422.25,3460.0,3459.15,3460.23,11385,3939469250000.0,1091.0,9783.0,0.8593000000000001
2014-12-31,BAJFINANCE,EQ,3459.15,3459.0,3535.95,3405.05,3530.0,3483.95,3459.99,15853,5485128205000.0,1608.0,11988.0,0.7562000000000001
2015-01-01,BAJFINANCE,EQ,3483.95,3483.95,3520.0,3465.0,3465.0,3499.7,3502.8,7566,2650218575000.0,1118.0,4241.0,0.5605
2015-01-02,BAJFINANCE,EQ,3499.7,3490.0,3520.0,3416.2,3448.0,3443.75,3495.99,14043,4909412165000.0,1449.0,7091.0,0.5049
2015-01-05,BAJFINANCE,EQ,3443.75,3465.0,3520.0,3411.0,3440.0,3434.75,3455.17,14462,4996861975000.0,1396.0,7790.0,0.5387
2015-01-06,BAJFINANCE,EQ,3434.75,3450.0,3485.0,3392.2,3425.0,3425.85,3437.68,13781,4737462860000.0,2105.0,8349.0,0.6058
2015-01-07,BAJFINANCE,EQ,3425.85,3403.75,3517.95,3403.75,3491.15,3495.6,3477.11,10947,3806391310000.0,1655.0,5626.0,0.5139
2015-01-08,BAJFINANCE,EQ,3495.6,3465.5,3518.8,3465.5,3481.0,3489.65,3492.24,9686,3382582304999.9995,1330.0,6382.0,0.6589
2015-01-09,BAJFINANCE,EQ,3489.65,3481.0,3512.05,3441.0,3441.4,3450.05,3461.24,17316,5993475425000.0,2232.0,13422.0,0.7751000000000001
2015-01-12,BAJFINANCE,EQ,3450.05,3450.05,3510.0,3398.5,3451.2,3438.2,3447.19,11774,4058725035000.0,1874.0,6293.0,0.5345000000000001
2015-01-13,BAJFINANCE,EQ,3438.2,3440.1,3509.75,3423.05,3473.1,3483.0,3468.23,14192,4922113895000.0,1407.0,10017.0,0.7058
2015-01-14,BAJFINANCE,EQ,3483.0,3499.85,4138.0,3477.7,3750.0,3773.95,3820.91,417593,159558318680000.0,46749.0,82231.0,0.19690000000000002
2015-01-15,BAJFINANCE,EQ,3773.95,3838.0,3984.7,3825.0,3850.0,3860.2,3898.17,122320,47682451580000.0,15835.0,55771.0,0.4559
2015-01-16,BAJFINANCE,EQ,3860.2,3858.0,3979.0,3802.25,3936.0,3937.8,3915.76,50862,19916332125000.0,7064.0,18547.0,0.36469999999999997
2015-01-19,BAJFINANCE,EQ,3937.8,3941.85,3980.0,3884.4,3899.5,3901.75,3933.26,39899,15693333630000.002,5603.0,25317.0,0.6345000000000001
2015-01-20,BAJFINANCE,EQ,3901.75,3935.0,3940.2,3895.0,3900.0,3904.75,3919.95,18676,7320896865000.001,3124.0,11818.0,0.6328
2015-01-21,BAJFINANCE,EQ,3904.75,3930.7,3934.0,3800.1,3814.0,3817.4,3829.22,56574,21663411570000.0,4347.0,47044.0,0.8315000000000001
2015-01-22,BAJFINANCE,EQ,3817.4,3844.5,3890.0,3806.0,3826.0,3840.65,3846.14,12171,4681139320000.0,3076.0,6361.0,0.5226
2015-01-23,BAJFINANCE,EQ,3840.65,3896.8,3896.8,3821.0,3870.0,3870.15,3862.58,42418,16384292755000.002,2801.0,36685.0,0.8648
2015-01-27,BAJFINANCE,EQ,3870.15,3884.5,4325.0,3860.05,4152.2,4169.55,4154.29,115995,48187710605000.0,14591.0,43793.0,0.3775
2015-01-28,BAJFINANCE,EQ,4169.55,4214.0,4492.4,4181.0,4280.0,4322.6,4402.29,139405,61370054629999.99,14342.0,64489.0,0.4626
2015-01-29,BAJFINANCE,EQ,4322.6,4331.7,4344.95,4110.25,4120.0,4128.4,4185.14,40716,17040230040000.0,6808.0,24196.0,0.5943
2015-01-30,BAJFINANCE,EQ,4128.4,4189.0,4260.25,4010.1,4044.0,4050.55,4081.23,58987,24073934870000.0,6093.0,38450.0,0.6518
2015-02-02,BAJFINANCE,EQ,4050.55,4099.0,4229.95,4018.95,4150.5,4160.1,4168.9,37656,15698406925000.0,5535.0,23636.0,0.6277
2015-02-03,BAJFINANCE,EQ,4160.1,4199.5,4255.0,4140.0,4175.0,4172.3,4188.59,21049,8816555575000.0,3173.0,14054.0,0.6677
2015-02-04,BAJFINANCE,EQ,4172.3,4199.85,4210.0,4054.3,4210.0,4107.2,4098.58,28677,11753500310000.0,2260.0,21143.0,0.7373000000000001
2015-02-05,BAJFINANCE,EQ,4107.2,4148.45,4220.0,4055.1,4100.0,4130.5,4087.6,38473,15726228860000.0,1814.0,32913.0,0.8555
2015-02-06,BAJFINANCE,EQ,4130.5,4130.5,4135.0,3971.0,4019.0,4042.5,4039.57,33431,13504677630000.002,3808.0,21377.0,0.6394
2015-02-09,BAJFINANCE,EQ,4042.5,4042.5,4050.0,3965.0,4034.0,4007.0,4013.53,9806,3935670535000.0,1438.0,7359.0,0.7505
2015-02-10,BAJFINANCE,EQ,4007.0,4031.0,4050.0,3966.9,4004.0,4003.8,4008.47,17287,6929439575000.0,1840.0,13597.0,0.7865000000000001
2015-02-11,BAJFINANCE,EQ,4003.8,4048.0,4142.0,4005.55,4130.0,4112.35,4056.84,25034,10155886305000.0,3891.0,18580.0,0.7422
2015-02-12,BAJFINANCE,EQ,4112.35,4120.0,4162.2,4064.05,4142.0,4126.25,4121.07,19007,7832912240000.001,3722.0,10824.0,0.5695
2015-02-13,BAJFINANCE,EQ,4126.25,4086.0,4205.0,4086.0,4175.0,4184.4,4166.53,10420,4341528285000.0,1607.0,4923.0,0.47250000000000003
2015-02-16,BAJFINANCE,EQ,4184.4,4398.85,4398.85,4184.4,4310.0,4306.25,4315.79,33744,14563200765000.0,3646.0,18527.0,0.549
2015-02-18,BAJFINANCE,EQ,4306.25,4388.0,4388.0,4206.55,4320.1,4319.0,4288.87,29201,12523924655000.0,4698.0,17039.0,0.5835
2015-02-19,BAJFINANCE,EQ,4319.0,4322.05,4328.85,4201.0,4287.35,4309.45,4281.99,28022,11998984290000.0,2728.0,22023.0,0.7859
2015-02-20,BAJFINANCE,EQ,4309.45,4290.05,4291.05,4130.0,4168.0,4191.2,4203.48,57214,24049809415000.0,6646.0,34963.0,0.6111
2015-02-23,BAJFINANCE,EQ,4191.2,4160.0,4250.0,4137.35,4140.0,4162.55,4204.93,11332,4765022850000.0,1380.0,6839.0,0.6035
2015-02-24,BAJFINANCE,EQ,4162.55,4182.75,4190.0,4100.05,4116.0,4120.35,4122.73,17074,7039142695000.0,3663.0,11618.0,0.6804000000000001
2015-02-25,BAJFINANCE,EQ,4120.35,4156.6,4190.0,4060.0,4082.45,4081.5,4082.51,56696,23146215155000.0,4367.0,50230.0,0.886
2015-02-26,BAJFINANCE,EQ,4081.5,4097.0,4158.9,4070.0,4070.0,4096.85,4112.31,19052,7834765700000.0,1637.0,14854.0,0.7797000000000001
2015-02-27,BAJFINANCE,EQ,4096.85,4110.05,4159.9,4061.05,4100.5,4107.1,4093.31,28081,11494431470000.0,4203.0,22050.0,0.7852
2015-02-28,BAJFINANCE,EQ,4107.1,4133.0,4467.0,4101.0,4375.0,4384.95,4299.3,54319,23353392825000.0,5908.0,33542.0,0.6175
2015-03-02,BAJFINANCE,EQ,4384.95,4390.5,4444.0,4263.35,4351.5,4371.35,4384.16,41684,18274925020000.0,5165.0,21905.0,0.5255
2015-03-03,BAJFINANCE,EQ,4371.35,4425.0,4477.0,4295.0,4315.0,4329.9,4369.77,27537,12033027390000.0,3044.0,17899.0,0.65
2015-03-04,BAJFINANCE,EQ,4329.9,4330.1,4399.0,4260.0,4295.0,4312.95,4332.35,22214,9623879645000.0,2603.0,15885.0,0.7151000000000001
2015-03-05,BAJFINANCE,EQ,4312.95,4286.8,4372.0,4274.75,4345.0,4341.85,4338.06,12662,5492854335000.0,2146.0,7630.0,0.6026
2015-03-09,BAJFINANCE,EQ,4341.85,4386.0,4386.0,4150.0,4230.0,4214.9,4219.52,24867,10492673470000.0,6909.0,14607.0,0.5874
2015-03-10,BAJFINANCE,EQ,4214.9,4250.0,4299.0,4146.9,4168.0,4182.5,4225.37,14629,6181289945000.0,1676.0,11801.0,0.8067000000000001
2015-03-11,BAJFINANCE,EQ,4182.5,4202.0,4207.4,4090.0,4180.0,4132.7,4134.4,13208,5460711840000.0,2131.0,8780.0,0.6647
2015-03-12,BAJFINANCE,EQ,4132.7,4140.0,4225.0,4111.05,4125.1,4139.5,4146.82,12405,5144128640000.0,2896.0,7712.0,0.6217
2015-03-13,BAJFINANCE,EQ,4139.5,4180.0,4206.45,4079.95,4100.0,4107.6,4125.29,25445,10496801895000.0,2848.0,20701.0,0.8136
2015-03-16,BAJFINANCE,EQ,4107.6,4154.0,4154.0,3993.0,4011.0,4005.1,4050.57,77269,31298316585000.004,3645.0,72682.0,0.9406
2015-03-17,BAJFINANCE,EQ,4005.1,4030.0,4120.0,4012.1,4048.6,4033.9,4073.93,31195,12708625085000.0,3919.0,27649.0,0.8863
2015-03-18,BAJFINANCE,EQ,4033.9,4040.1,4110.0,4001.15,4033.45,4048.05,4044.78,40202,16260824235000.0,4888.0,33596.0,0.8357
2015-03-19,BAJFINANCE,EQ,4048.05,4056.0,4106.15,4025.0,4059.0,4035.5,4045.62,19641,7945994259999.999,2036.0,16467.0,0.8384
2015-03-20,BAJFINANCE,EQ,4035.5,4075.0,4149.0,3901.15,4035.0,4020.5,4028.67,35210,14184931169999.998,5449.0,17695.0,0.5025999999999999
2015-03-23,BAJFINANCE,EQ,4020.5,4043.0,4043.0,3961.15,3985.0,3993.0,3984.45,45459,18112906250000.0,4101.0,34838.0,0.7664
2015-03-24,BAJFINANCE,EQ,3993.0,4000.0,4040.0,3932.05,3950.0,3968.05,3987.67,22091,8809153260000.0,3728.0,14911.0,0.675
2015-03-25,BAJFINANCE,EQ,3968.05,3951.25,3970.0,3921.0,3945.0,3948.2,3942.68,22256,8774830355000.0,1850.0,18805.0,0.8449
2015-03-26,BAJFINANCE,EQ,3948.2,3950.0,4030.0,3938.0,3950.1,3956.55,3999.53,20055,8021057400000.0,2890.0,11795.0,0.5881000000000001
2015-03-27,BAJFINANCE,EQ,3956.55,3980.0,3999.95,3942.0,3960.0,3961.65,3962.79,14884,5898217870000.0,1238.0,11777.0,0.7913
2015-03-30,BAJFINANCE,EQ,3961.65,3999.0,4070.0,3961.65,3999.0,3999.65,4002.45,24345,9743970840000.0,1793.0,20219.0,0.8305
2015-03-31,BAJFINANCE,EQ,3999.65,4031.0,4199.0,3989.9,4120.0,4108.45,4050.88,37701,15272241185000.0,4062.0,30379.0,0.8058
2015-04-01,BAJFINANCE,EQ,4108.45,4158.0,4158.0,4062.2,4110.1,4140.05,4127.29,12923,5333696330000.0,2104.0,8296.0,0.642
2015-04-06,BAJFINANCE,EQ,4140.05,4158.0,4274.0,4155.0,4245.1,4240.85,4199.88,12749,5354422745000.0,1179.0,8953.0,0.7023
2015-04-07,BAJFINANCE,EQ,4240.85,4275.0,4365.0,4210.3,4350.0,4341.2,4256.33,18449,7852497690000.001,1243.0,14477.0,0.7847
2015-04-08,BAJFINANCE,EQ,4341.2,4341.15,4530.0,4285.6,4484.0,4489.2,4427.12,18824,8333603290000.001,2959.0,8383.0,0.44530000000000003
2015-04-09,BAJFINANCE,EQ,4489.2,4542.0,4699.0,4400.1,4530.0,4504.65,4508.58,53518,24129007070000.0,8596.0,32663.0,0.6103000000000001
2015-04-10,BAJFINANCE,EQ,4504.65,4530.0,4598.0,4478.8,4520.05,4522.1,4534.64,32451,14715370925000.0,3658.0,24637.0,0.7592
2015-04-13,BAJFINANCE,EQ,4522.1,4522.1,4522.1,4420.0,4455.0,4453.75,4448.74,30082,13382697010000.0,2675.0,25133.0,0.8355
2015-04-15,BAJFINANCE,EQ,4453.75,4455.0,4489.75,4377.0,4442.0,4456.0,4412.38,38327,16911333400000.0,1626.0,33107.0,0.8638
2015-04-16,BAJFINANCE,EQ,4456.0,4472.25,4605.0,4375.0,4590.0,4584.95,4493.0,10448,4694284370000.0,2109.0,6333.0,0.6061
2015-04-17,BAJFINANCE,EQ,4584.95,4579.95,4605.05,4441.3,4533.0,4529.45,4499.52,18722,8424007484999.999,2526.0,12123.0,0.6475
2015-04-20,BAJFINANCE,EQ,4529.45,4472.85,4594.0,4438.7,4550.0,4558.25,4521.93,19099,8636426270000.0,3003.0,12906.0,0.6757
2015-04-21,BAJFINANCE,EQ,4558.25,4505.0,4550.0,4139.3,4373.4,4373.4,4318.15,125738,54295545890000.0,7826.0,97466.0,0.7752
2015-04-22,BAJFINANCE,EQ,4373.4,4310.05,4399.0,4192.0,4282.9,4279.9,4280.53,17256,7386483030000.0,3354.0,12150.0,0.7041
2015-04-23,BAJFINANCE,EQ,4279.9,4241.0,4338.65,4241.0,4267.55,4274.65,4270.52,77224,32978672764999.996,1593.0,75376.0,0.9761
2015-04-24,BAJFINANCE,EQ,4274.65,4212.2,4260.0,4120.0,4144.0,4139.9,4193.29,28969,12147529545000.0,2204.0,26053.0,0.8993000000000001
2015-04-27,BAJFINANCE,EQ,4139.9,4214.0,4214.0,3975.0,3990.0,3995.2,4063.39,41701,16944729315000.0,3801.0,37815.0,0.9068
2015-04-28,BAJFINANCE,EQ,3995.2,3913.5,4198.95,3913.5,3984.8,4007.8,4012.85,20846,8365186300000.0,3825.0,15569.0,0.7469
2015-04-29,BAJFINANCE,EQ,4007.8,4077.0,4077.0,3955.05,4022.5,3989.5,3985.49,63498,25307057215000.0,2788.0,56300.0,0.8865999999999999
2015-04-30,BAJFINANCE,EQ,3989.5,3984.1,4200.0,3951.0,4010.0,4044.3,3987.5,49036,19553111590000.0,1639.0,44922.0,0.9161
2015-05-04,BAJFINANCE,EQ,4044.3,4054.9,4250.0,3919.6,4220.0,4192.65,4092.0,32587,13334600885000.0,4783.0,19711.0,0.6049
2015-05-05,BAJFINANCE,EQ,4192.65,4260.0,4395.0,4250.0,4270.0,4290.15,4334.33,32021,13878952610000.0,3443.0,19277.0,0.6020000000000001
2015-05-06,BAJFINANCE,EQ,4290.15,4324.9,4370.25,4119.45,4269.0,4285.4,4235.43,16213,6866899990000.001,2779.0,9197.0,0.5673
2015-05-07,BAJFINANCE,EQ,4285.4,4359.0,4359.0,4090.1,4160.0,4180.55,4197.56,12177,5111371205000.0,1917.0,6494.0,0.5333
2015-05-08,BAJFINANCE,EQ,4180.55,4145.2,4350.0,4145.2,4345.0,4344.45,4272.5,20226,8641554670000.0,4437.0,12400.0,0.6131000000000001
2015-05-11,BAJFINANCE,EQ,4344.45,4331.9,4450.0,4300.55,4325.0,4347.1,4369.95,15011,6559739245000.0,4208.0,9738.0,0.6487
2015-05-12,BAJFINANCE,EQ,4347.1,4364.85,4390.0,4270.05,4355.1,4341.5,4337.42,11689,5070015130000.0,2212.0,7587.0,0.6491
2015-05-13,BAJFINANCE,EQ,4341.5,4355.95,4409.95,4311.0,4328.5,4327.1,4352.61,17550,7638838534999.999,1879.0,13286.0,0.757
2015-05-14,BAJFINANCE,EQ,4327.1,4374.5,4420.0,4335.8,4401.0,4384.7,4379.71,27719,12140123230000.0,3454.0,18698.0,0.6746
2015-05-15,BAJFINANCE,EQ,4384.7,4394.55,4499.0,4392.05,4470.0,4483.9,4456.7,17808,7936488184999.999,2057.0,12421.0,0.6975
2015-05-18,BAJFINANCE,EQ,4483.9,4500.0,4549.0,4440.05,4455.2,4460.55,4485.5,15292,6859220230000.0,3246.0,10250.0,0.6703
2015-05-19,BAJFINANCE,EQ,4460.55,4498.95,4541.9,4437.55,4485.15,4481.55,4495.24,14072,6325703545000.0,1903.0,9306.0,0.6613
2015-05-20,BAJFINANCE,EQ,4481.55,4524.8,4535.0,4392.6,4475.0,4498.75,4473.79,82763,37026410475000.0,9700.0,22629.0,0.27340000000000003
2015-05-21,BAJFINANCE,EQ,4498.75,4519.9,4600.0,4473.0,4570.0,4577.0,4535.46,48428,21964330200000.0,3215.0,32998.0,0.6814
2015-05-22,BAJFINANCE,EQ,4577.0,4588.0,4597.8,4490.0,4509.8,4507.0,4541.71,16453,7472467990000.001,1498.0,11489.0,0.6983
2015-05-25,BAJFINANCE,EQ,4507.0,4500.0,4549.75,4441.55,4505.0,4503.35,4499.63,20500,9224231930000.0,1210.0,16940.0,0.8262999999999999
2015-05-26,BAJFINANCE,EQ,4503.35,4529.4,4585.0,4450.1,4493.9,4483.3,4496.91,37202,16729414180000.002,3274.0,28978.0,0.7789
2015-05-27,BAJFINANCE,EQ,4483.3,4466.3,4513.0,4305.7,4401.0,4411.6,4380.82,42730,18719256160000.0,5179.0,27671.0,0.6476000000000001
2015-05-28,BAJFINANCE,EQ,4411.6,4411.6,4499.95,4355.0,4439.0,4424.2,4402.6,19935,8776590880000.0,2049.0,15576.0,0.7813
2015-05-29,BAJFINANCE,EQ,4424.2,4499.0,4589.0,4115.7,4275.0,4216.55,4276.61,236313,101061762270000.0,23382.0,183772.0,0.7777
2015-06-01,BAJFINANCE,EQ,4216.55,4280.0,4412.0,4247.5,4394.0,4379.9,4357.22,40382,17595344190000.0,5987.0,16958.0,0.41990000000000005
2015-06-02,BAJFINANCE,EQ,4379.9,4441.0,4441.0,4247.5,4299.0,4284.7,4313.62,26724,11527720395000.0,4516.0,13530.0,0.5063000000000001
2015-06-03,BAJFINANCE,EQ,4284.7,4220.0,4365.7,4170.0,4365.7,4324.85,4255.13,25933,11034831585000.0,3659.0,11005.0,0.4244
2015-06-04,BAJFINANCE,EQ,4324.85,4329.3,4380.0,4208.25,4331.0,4352.25,4319.67,17217,7437170820000.0,2935.0,8185.0,0.4754
2015-06-05,BAJFINANCE,EQ,4352.25,4370.0,4495.0,4300.0,4450.05,4450.65,4433.0,32940,14602287819999.998,3946.0,13781.0,0.41840000000000005
2015-06-08,BAJFINANCE,EQ,4450.65,4509.8,4509.8,4405.1,4446.0,4472.7,4457.66,24255,10812048215000.0,3157.0,13102.0,0.5402
2015-06-09,BAJFINANCE,EQ,4472.7,4411.5,4619.0,4400.1,4540.0,4582.35,4507.52,56110,25291715440000.0,6692.0,33460.0,0.5963
2015-06-10,BAJFINANCE,EQ,4582.35,4554.0,4595.0,4505.0,4568.0,4553.2,4550.18,22798,10373500840000.0,3830.0,10533.0,0.462
2015-06-11,BAJFINANCE,EQ,4553.2,4600.0,4772.0,4526.4,4650.0,4665.3,4668.74,85942,40124068215000.0,14611.0,43868.0,0.5104
2015-06-12,BAJFINANCE,EQ,4665.3,4665.0,4714.1,4509.0,4651.0,4676.45,4668.09,38900,18158869110000.0,4875.0,18259.0,0.4694
2015-06-15,BAJFINANCE,EQ,4676.45,4681.25,4732.8,4654.0,4705.0,4715.3,4702.58,26787,12596807170000.0,2648.0,18339.0,0.6846
2015-06-16,BAJFINANCE,EQ,4715.3,4715.0,4720.0,4635.15,4696.5,4700.15,4672.66,22336,10436848130000.0,2786.0,12088.0,0.5412
2015-06-17,BAJFINANCE,EQ,4700.15,4702.5,4790.0,4696.8,4765.5,4776.2,4762.45,98150,46743464180000.0,16070.0,63537.0,0.6473000000000001
2015-06-18,BAJFINANCE,EQ,4776.2,4776.2,4918.0,4776.2,4904.0,4902.9,4875.61,81039,39511475630000.0,10388.0,46390.0,0.5724
2015-06-19,BAJFINANCE,EQ,4902.9,4904.0,5240.8,4904.0,5160.4,5158.05,5037.36,78630,39608784965000.0,8378.0,37666.0,0.479
2015-06-22,BAJFINANCE,EQ,5158.05,5200.0,5449.0,5142.05,5390.0,5386.3,5353.69,129561,69362893245000.01,18976.0,62667.0,0.48369999999999996
2015-06-23,BAJFINANCE,EQ,5386.3,5418.0,5418.0,5245.05,5320.0,5319.1,5332.31,54004,28796615660000.004,9209.0,23887.0,0.44229999999999997
2015-06-24,BAJFINANCE,EQ,5319.1,5325.0,5369.95,5225.0,5240.0,5253.7,5331.97,106920,57009401800000.0,8014.0,85606.0,0.8007
2015-06-25,BAJFINANCE,EQ,5253.7,5258.0,5400.0,5160.0,5400.0,5384.9,5284.15,74458,39344697405000.0,9276.0,33136.0,0.445
2015-06-26,BAJFINANCE,EQ,5384.9,5384.0,5499.0,5300.0,5434.9,5435.75,5435.52,67225,36540274820000.0,9183.0,33210.0,0.494
2015-06-29,BAJFINANCE,EQ,5435.75,5230.05,5470.0,5221.1,5450.0,5455.35,5425.17,59343,32194615480000.0,6509.0,29096.0,0.4903
2015-06-30,BAJFINANCE,EQ,5455.35,5406.0,5460.0,5380.0,5448.0,5443.4,5436.62,28556,15524803810000.0,3781.0,12550.0,0.43950000000000006
2015-07-01,BAJFINANCE,EQ,5443.4,5450.0,5565.05,5430.0,5484.9,5498.2,5499.67,57510,31628590035000.004,8161.0,27518.0,0.47850000000000004
2015-07-02,BAJFINANCE,EQ,5498.2,5500.0,5582.0,5411.0,5452.0,5450.6,5508.09,49489,27258981214999.996,9873.0,20275.0,0.4097
2015-07-03,BAJFINANCE,EQ,5450.6,5455.1,5590.0,5455.1,5560.0,5561.1,5552.66,52199,28984313520000.0,7045.0,22932.0,0.4393
2015-07-06,BAJFINANCE,EQ,5561.1,5511.0,5625.05,5459.95,5555.0,5564.25,5582.66,50630,28265016325000.0,9905.0,28251.0,0.5579999999999999
2015-07-07,BAJFINANCE,EQ,5564.25,5618.5,5660.0,5532.15,5575.0,5558.0,5604.85,51124,28654220064999.996,10482.0,32817.0,0.6419
2015-07-08,BAJFINANCE,EQ,5558.0,5555.0,5569.9,5177.5,5225.0,5225.9,5334.33,122730,65468173654999.99,15533.0,63446.0,0.517
2015-07-09,BAJFINANCE,EQ,5225.9,5207.0,5269.9,4970.6,5028.0,5021.35,5053.47,188502,95258834480000.0,13956.0,104155.0,0.5525
2015-07-10,BAJFINANCE,EQ,5021.35,5003.0,5078.6,4951.2,5040.0,5024.7,5000.36,66915,33459879514999.996,7654.0,36850.0,0.5507
2015-07-13,BAJFINANCE,EQ,5024.7,5050.0,5140.0,5040.25,5135.0,5095.35,5087.57,95737,48706903000000.0,8499.0,54111.0,0.5652
2015-07-14,BAJFINANCE,EQ,5095.35,5101.2,5124.0,5000.0,5079.95,5082.25,5075.53,66453,33728413339999.996,6176.0,40877.0,0.6151
2015-07-15,BAJFINANCE,EQ,5082.25,5087.45,5179.0,5082.25,5157.0,5157.75,5143.33,47920,24646819745000.0,7850.0,27475.0,0.5734
2015-07-16,BAJFINANCE,EQ,5157.75,5170.0,5282.75,5165.0,5229.8,5248.9,5245.36,72168,37854725585000.0,7937.0,41506.0,0.5751
2015-07-17,BAJFINANCE,EQ,5248.9,5241.8,5308.95,5160.0,5165.15,5178.85,5239.71,80841,42358316755000.0,6093.0,53733.0,0.6647
2015-07-20,BAJFINANCE,EQ,5178.85,5219.8,5268.5,5113.15,5155.0,5171.5,5180.21,29417,15238629235000.0,4064.0,11014.0,0.3744
2015-07-21,BAJFINANCE,EQ,5171.5,5170.0,5229.45,5082.0,5097.15,5106.75,5169.86,42752,22102169005000.0,8109.0,21049.0,0.4924
2015-07-22,BAJFINANCE,EQ,5106.75,5170.0,5210.0,4975.5,5130.2,5131.3,5108.83,185406,94720702800000.0,20555.0,54283.0,0.2928
2015-07-23,BAJFINANCE,EQ,5131.3,5170.0,5225.0,5100.0,5143.0,5140.2,5159.79,91679,47304413325000.0,11782.0,61523.0,0.6711
2015-07-24,BAJFINANCE,EQ,5140.2,5150.0,5210.0,5136.0,5171.6,5170.1,5179.88,30664,15883572594999.998,5059.0,15399.0,0.5022
2015-07-27,BAJFINANCE,EQ,5170.1,5170.0,5250.55,5100.75,5238.0,5228.2,5213.85,71681,37373427830000.0,10691.0,50558.0,0.7053
2015-07-28,BAJFINANCE,EQ,5228.2,5230.0,5358.7,5224.95,5330.45,5339.35,5333.66,80626,43003180395000.0,9785.0,57781.0,0.7167
2015-07-29,BAJFINANCE,EQ,5339.35,5369.5,5500.0,5341.2,5438.15,5439.55,5454.51,55178,30096896800000.0,7430.0,28096.0,0.5092
2015-07-30,BAJFINANCE,EQ,5439.55,5445.0,5499.55,5366.9,5430.1,5440.6,5436.24,36168,19661780980000.0,6113.0,21042.0,0.5818
2015-07-31,BAJFINANCE,EQ,5440.6,5405.0,5547.3,5380.55,5475.0,5511.3,5459.34,62965,34374757580000.0,9763.0,28614.0,0.45439999999999997
2015-08-03,BAJFINANCE,EQ,5511.3,5524.9,5700.0,5455.0,5690.0,5682.35,5623.97,41708,23456443330000.0,7210.0,18809.0,0.451
2015-08-04,BAJFINANCE,EQ,5682.35,5700.0,5708.0,5501.35,5620.0,5626.9,5613.21,45638,25617568540000.0,4567.0,23583.0,0.5167
2015-08-05,BAJFINANCE,EQ,5626.9,5650.0,5720.2,5530.9,5558.0,5562.05,5605.81,55969,31375168085000.004,9424.0,30190.0,0.5394
2015-08-06,BAJFINANCE,EQ,5562.05,5570.0,5600.0,5392.1,5486.5,5460.45,5485.93,31638,17356382280000.002,5739.0,13775.0,0.4354
2015-08-07,BAJFINANCE,EQ,5460.45,5475.0,5574.85,5440.0,5491.0,5482.65,5513.15,40628,22398828195000.0,4692.0,20491.0,0.5044
2015-08-10,BAJFINANCE,EQ,5482.65,5530.0,5575.0,5416.4,5439.0,5438.7,5482.98,42853,23496225045000.0,7522.0,22848.0,0.5332
2015-08-11,BAJFINANCE,EQ,5438.7,5440.0,5485.9,5403.8,5433.0,5452.3,5446.71,35306,19230141420000.0,6349.0,16708.0,0.4732
2015-08-12,BAJFINANCE,EQ,5452.3,5500.0,5500.0,5270.0,5300.0,5311.9,5349.36,44040,23558593580000.0,6181.0,21870.0,0.4966
2015-08-13,BAJFINANCE,EQ,5311.9,5320.0,5412.0,5311.9,5375.15,5356.0,5368.05,38917,20890842630000.0,7191.0,20798.0,0.5344
2015-08-14,BAJFINANCE,EQ,5356.0,5398.9,5447.0,5318.8,5402.0,5411.75,5409.83,65399,35379771270000.0,14032.0,46032.0,0.7039
2015-08-17,BAJFINANCE,EQ,5411.75,5429.9,5429.9,5270.1,5400.0,5399.95,5381.78,83625,45005172610000.0,12389.0,61123.0,0.7309
2015-08-18,BAJFINANCE,EQ,5399.95,5400.0,5420.05,5380.25,5399.0,5397.55,5400.03,36808,19876425255000.0,3811.0,24514.0,0.6659999999999999
2015-08-19,BAJFINANCE,EQ,5397.55,5397.55,5410.0,5360.05,5394.0,5391.0,5395.93,61780,33336082739999.996,5010.0,49064.0,0.7942
2015-08-20,BAJFINANCE,EQ,5391.0,5385.5,5400.0,5280.05,5295.0,5307.8,5343.98,53160,28408596745000.0,12381.0,34184.0,0.643
2015-08-21,BAJFINANCE,EQ,5307.8,5212.0,5398.4,5207.0,5369.0,5344.35,5311.62,49709,26403534680000.0,7221.0,29109.0,0.5856
2015-08-24,BAJFINANCE,EQ,5344.35,5055.0,5250.0,4751.25,4830.0,4870.8,5000.32,144699,72354065240000.0,17063.0,95282.0,0.6585
2015-08-25,BAJFINANCE,EQ,4870.8,4914.55,5082.8,4859.05,4934.0,4915.55,4917.04,249102,122484521305000.0,19594.0,186495.0,0.7487
2015-08-26,BAJFINANCE,EQ,4915.55,4949.0,5065.0,4892.0,4955.0,4967.25,4993.46,110403,55129251700000.0,10812.0,83347.0,0.7549
2015-08-27,BAJFINANCE,EQ,4967.25,5001.5,5146.0,5001.5,5070.0,5099.95,5090.79,62011,31568508535000.004,11370.0,39554.0,0.6379
2015-08-28,BAJFINANCE,EQ,5099.95,5105.2,5128.9,4887.0,5056.0,5052.5,5076.55,206949,105058711850000.0,9963.0,165985.0,0.8020999999999999
2015-08-31,BAJFINANCE,EQ,5052.5,5062.35,5069.45,4999.0,5020.0,5021.2,5025.8,44844,22537699655000.0,4278.0,33219.0,0.7408
2015-09-01,BAJFINANCE,EQ,5021.2,5021.2,5075.0,4885.0,4971.0,4935.05,4997.2,64064,32014066110000.004,6569.0,39530.0,0.617
2015-09-02,BAJFINANCE,EQ,4935.05,4971.0,5055.0,4968.05,5025.0,5021.95,5025.29,42015,21113776180000.0,5456.0,23641.0,0.5627000000000001
2015-09-03,BAJFINANCE,EQ,5021.95,5070.7,5241.6,5070.7,5210.0,5202.2,5191.44,141774,73601192075000.0,14735.0,78093.0,0.5508
2015-09-04,BAJFINANCE,EQ,5202.2,5253.8,5253.8,5012.3,5065.05,5075.6,5078.62,67363,34211136095000.0,9356.0,41611.0,0.6177
2015-09-07,BAJFINANCE,EQ,5075.6,5162.0,5162.0,4984.75,5040.0,5039.05,5035.42,52778,26575941480000.0,9040.0,28894.0,0.5475
2015-09-08,BAJFINANCE,EQ,5039.05,5056.0,5099.8,4955.8,5040.0,5011.6,5007.29,38587,19321646735000.0,7881.0,22697.0,0.5882000000000001
2015-09-09,BAJFINANCE,EQ,5011.6,5099.9,5116.8,5000.0,5031.15,5049.95,5061.01,55125,27898800045000.0,5652.0,33161.0,0.6016
2015-09-10,BAJFINANCE,EQ,5049.95,5019.9,5115.6,4938.5,5054.0,5054.7,5052.52,56388,28490174514999.996,9123.0,36805.0,0.6527
2015-09-11,BAJFINANCE,EQ,5054.7,5132.95,5132.95,4998.6,5030.0,5036.85,5049.04,20678,10440398050000.0,3195.0,9309.0,0.45020000000000004
2015-09-14,BAJFINANCE,EQ,5036.85,5036.0,5181.0,5036.0,5150.0,5148.85,5126.17,61673,31614623725000.0,13282.0,40380.0,0.6547
2015-09-15,BAJFINANCE,EQ,5148.85,5175.2,5269.0,5125.0,5235.0,5246.95,5224.92,69673,36403551335000.0,11638.0,39050.0,0.5605
2015-09-16,BAJFINANCE,EQ,5246.95,5252.35,5265.0,5150.0,5210.0,5200.1,5193.77,41916,21770195240000.0,7300.0,22194.0,0.5295000000000001
2015-09-18,BAJFINANCE,EQ,5200.1,5220.0,5274.0,4925.0,4930.0,4965.6,5016.35,344015,172569915135000.0,23195.0,178289.0,0.5183
2015-09-21,BAJFINANCE,EQ,4965.6,4949.0,5022.5,4870.0,4940.0,4935.9,4949.61,70698,34992750135000.004,9544.0,42532.0,0.6016
2015-09-22,BAJFINANCE,EQ,4935.9,4963.0,4964.9,4783.5,4802.1,4821.4,4850.07,125737,60983341760000.0,8690.0,85934.0,0.6834
2015-09-23,BAJFINANCE,EQ,4821.4,4820.7,4879.0,4677.05,4860.0,4844.9,4787.05,143193,68547216570000.01,23717.0,79386.0,0.5544
2015-09-24,BAJFINANCE,EQ,4844.9,4845.15,4890.65,4788.05,4850.0,4868.1,4850.46,28468,13808287475000.0,6284.0,10425.0,0.36619999999999997
2015-09-28,BAJFINANCE,EQ,4868.1,4831.1,4916.3,4810.0,4810.0,4822.75,4862.23,22622,10999337350000.0,5500.0,10011.0,0.4425
2015-09-29,BAJFINANCE,EQ,4822.75,4760.2,5149.0,4732.15,5119.45,5110.95,5013.11,104751,52512852910000.0,11310.0,61490.0,0.5870000000000001
2015-09-30,BAJFINANCE,EQ,5110.95,5115.0,5200.0,5022.0,5155.0,5131.25,5099.65,84384,43032885095000.0,12212.0,49946.0,0.5919
2015-10-01,BAJFINANCE,EQ,5131.25,5140.0,5190.0,5076.6,5119.45,5107.55,5123.37,51976,26629240270000.0,9895.0,31321.0,0.6026
2015-10-05,BAJFINANCE,EQ,5107.55,5189.5,5233.5,5110.05,5195.0,5207.55,5194.34,43588,22641076500000.0,8680.0,26219.0,0.6015
2015-10-06,BAJFINANCE,EQ,5207.55,5225.0,5242.4,5142.75,5170.0,5165.4,5191.39,74650,38753757260000.0,4885.0,52280.0,0.7003
2015-10-07,BAJFINANCE,EQ,5165.4,5165.0,5200.05,5087.15,5111.7,5120.1,5143.31,59006,30348638270000.0,4164.0,40455.0,0.6856
2015-10-08,BAJFINANCE,EQ,5120.1,5120.15,5120.15,5026.6,5031.5,5041.45,5053.59,40416,20424588685000.0,6186.0,24553.0,0.6075
2015-10-09,BAJFINANCE,EQ,5041.45,5051.3,5178.0,4940.0,4990.0,4996.35,5008.92,50277,25183346535000.0,5758.0,28971.0,0.5761999999999999
2015-10-12,BAJFINANCE,EQ,4996.35,4996.5,5039.75,4936.5,4941.0,4963.4,4979.7,49352,24575801930000.0,6701.0,24551.0,0.4975
2015-10-13,BAJFINANCE,EQ,4963.4,4913.0,4995.0,4913.0,4969.0,4976.65,4971.43,35837,17816126065000.0,9447.0,25322.0,0.7066
2015-10-14,BAJFINANCE,EQ,4976.65,4976.65,4985.0,4920.0,4931.1,4939.9,4943.63,20547,10157685080000.0,5377.0,10448.0,0.5085000000000001
2015-10-15,BAJFINANCE,EQ,4939.9,4940.0,5050.0,4922.0,4988.0,4984.35,5012.63,34115,17100588175000.0,6584.0,15025.0,0.4404
2015-10-16,BAJFINANCE,EQ,4984.35,5000.0,5021.95,4949.0,4998.0,4980.4,4967.45,23759,11802169700000.0,4934.0,12968.0,0.5458
2015-10-19,BAJFINANCE,EQ,4980.4,5018.95,5045.45,4976.65,5015.0,5015.45,5013.91,41305,20709942690000.0,8402.0,28335.0,0.6859999999999999
2015-10-20,BAJFINANCE,EQ,5015.45,5069.0,5349.0,5029.0,5320.0,5310.85,5199.7,377562,196320859760000.0,40024.0,107464.0,0.2846
2015-10-21,BAJFINANCE,EQ,5310.85,5425.0,5427.7,5246.0,5364.8,5358.05,5339.26,150414,80309950535000.0,15851.0,69456.0,0.4618
2015-10-23,BAJFINANCE,EQ,5358.05,5375.0,5381.75,5256.55,5268.5,5273.05,5293.85,47076,24921323875000.0,6508.0,21217.0,0.4507
2015-10-26,BAJFINANCE,EQ,5273.05,5289.0,5344.65,5260.0,5300.0,5307.9,5303.48,43296,22961952980000.0,6015.0,20866.0,0.4819
2015-10-27,BAJFINANCE,EQ,5307.9,5300.05,5360.0,5287.7,5324.95,5320.8,5323.2,26216,13955294069999.998,3990.0,9659.0,0.36840000000000006
2015-10-28,BAJFINANCE,EQ,5320.8,5326.0,5330.6,5182.0,5199.0,5208.25,5232.8,56872,29759970430000.0,6838.0,38989.0,0.6856
2015-10-29,BAJFINANCE,EQ,5208.25,5249.85,5249.85,5114.55,5179.0,5162.1,5190.14,107270,55674669940000.0,16293.0,69704.0,0.6498
2015-10-30,BAJFINANCE,EQ,5162.1,5199.0,5248.0,5188.0,5201.35,5222.35,5221.11,41392,21611236185000.0,5406.0,27206.0,0.6573000000000001
2015-11-02,BAJFINANCE,EQ,5222.35,5233.0,5250.05,5175.1,5226.3,5223.2,5224.29,24931,13024686115000.0,4074.0,9034.0,0.3624
2015-11-03,BAJFINANCE,EQ,5223.2,5286.0,5289.0,5216.2,5260.0,5253.4,5244.86,20814,10916651085000.0,3575.0,13007.0,0.6249
2015-11-04,BAJFINANCE,EQ,5253.4,5258.8,5350.0,5258.8,5349.0,5344.95,5320.43,40553,21575919695000.0,4837.0,23264.0,0.5737
2015-11-05,BAJFINANCE,EQ,5344.95,5350.0,5370.0,5276.75,5287.0,5325.65,5350.5,59503,31837102410000.004,9146.0,36859.0,0.6194
2015-11-06,BAJFINANCE,EQ,5325.65,5331.0,5331.0,5251.65,5291.2,5297.35,5298.02,40340,21372217255000.0,6507.0,22975.0,0.5695
2015-11-09,BAJFINANCE,EQ,5297.35,5254.5,5400.0,5200.0,5389.95,5346.15,5337.27,31626,16879663194999.998,5674.0,13997.0,0.4426
2015-11-10,BAJFINANCE,EQ,5346.15,5346.1,5397.7,5300.0,5375.0,5342.2,5342.33,34739,18558727275000.0,5675.0,21723.0,0.6253000000000001
2015-11-11,BAJFINANCE,EQ,5342.2,5375.0,5400.0,5320.3,5399.0,5385.35,5369.8,5779,3103207670000.0,953.0,2888.0,0.4997
2015-11-13,BAJFINANCE,EQ,5385.35,5384.9,5384.9,5240.0,5282.2,5310.65,5319.86,60874,32384085945000.0,13122.0,41676.0,0.6846
2015-11-16,BAJFINANCE,EQ,5310.65,5300.0,5318.0,5211.95,5268.4,5272.1,5258.14,54491,28652125985000.004,7723.0,38400.0,0.7047
2015-11-17,BAJFINANCE,EQ,5272.1,5278.0,5315.95,5190.65,5248.8,5230.4,5226.99,41552,21719173655000.0,4840.0,29606.0,0.7125
2015-11-18,BAJFINANCE,EQ,5230.4,5268.9,5310.0,5175.2,5250.0,5275.8,5224.93,59108,30883537739999.996,7038.0,32338.0,0.5471
2015-11-19,BAJFINANCE,EQ,5275.8,5280.0,5425.0,5250.1,5419.5,5417.0,5369.52,35073,18832516175000.0,5962.0,14823.0,0.4226
2015-11-20,BAJFINANCE,EQ,5417.0,5422.55,5486.95,5390.7,5457.95,5448.25,5443.03,38610,21015549735000.0,4196.0,19517.0,0.5055
2015-11-23,BAJFINANCE,EQ,5448.25,5458.5,5500.0,5431.05,5481.0,5496.8,5481.8,40359,22124006305000.0,3857.0,26790.0,0.6638
2015-11-24,BAJFINANCE,EQ,5496.8,5490.0,5600.0,5490.0,5552.85,5544.8,5556.83,62548,34756845264999.996,7156.0,39093.0,0.625
2015-11-26,BAJFINANCE,EQ,5544.8,5555.0,5645.0,5495.0,5516.0,5550.5,5584.84,77985,43553347185000.0,9106.0,48531.0,0.6223
2015-11-27,BAJFINANCE,EQ,5550.5,5530.1,5624.4,5514.6,5600.0,5579.35,5564.46,34948,19446687585000.0,2814.0,23803.0,0.6811
2015-11-30,BAJFINANCE,EQ,5579.35,5599.0,5599.0,5473.6,5541.0,5515.15,5529.96,26454,14628954480000.002,3631.0,11972.0,0.4526
2015-12-01,BAJFINANCE,EQ,5515.15,5515.0,5624.9,5495.35,5596.2,5603.8,5595.88,47251,26441092625000.0,4752.0,32643.0,0.6908
2015-12-02,BAJFINANCE,EQ,5603.8,5570.0,5629.9,5552.0,5554.95,5572.65,5603.47,27364,15333347530000.002,3028.0,10060.0,0.3676
2015-12-03,BAJFINANCE,EQ,5572.65,5598.8,5604.7,5530.1,5540.0,5546.15,5566.82,18280,10176153195000.0,4166.0,9526.0,0.5211
2015-12-04,BAJFINANCE,EQ,5546.15,5546.0,5585.95,5435.75,5460.0,5447.1,5517.87,17003,9382037510000.0,2855.0,4429.0,0.2605
2015-12-07,BAJFINANCE,EQ,5447.1,5452.7,5521.6,5440.1,5483.6,5476.7,5470.94,19334,10577514190000.0,3398.0,8585.0,0.444
2015-12-08,BAJFINANCE,EQ,5476.7,5474.0,5597.5,5380.7,5531.05,5537.2,5543.35,26759,14833445940000.0,4025.0,10633.0,0.39740000000000003
2015-12-09,BAJFINANCE,EQ,5537.2,5539.95,5570.85,5461.2,5499.0,5504.45,5519.99,71839,39655021775000.0,3758.0,54890.0,0.7641
2015-12-10,BAJFINANCE,EQ,5504.45,5510.1,5580.0,5489.9,5525.0,5537.75,5544.29,18712,10374481085000.0,3511.0,6245.0,0.3337
2015-12-11,BAJFINANCE,EQ,5537.75,5537.75,5578.8,5501.15,5520.05,5524.6,5536.48,28032,15519854869999.998,6377.0,15267.0,0.5446
2015-12-14,BAJFINANCE,EQ,5524.6,5520.0,5550.0,5419.05,5449.0,5437.95,5478.88,28558,15646577225000.0,6392.0,18306.0,0.6409999999999999
2015-12-15,BAJFINANCE,EQ,5437.95,5475.0,5625.0,5430.1,5625.0,5605.9,5547.89,32958,18284743585000.0,4909.0,17526.0,0.5318
2015-12-16,BAJFINANCE,EQ,5605.9,5610.05,5695.9,5587.0,5625.0,5608.25,5646.87,43912,24796520060000.0,5655.0,23693.0,0.5396
2015-12-17,BAJFINANCE,EQ,5608.25,5630.0,5759.9,5625.0,5750.0,5736.8,5724.18,91756,52522797830000.0,9025.0,57309.0,0.6246
2015-12-18,BAJFINANCE,EQ,5736.8,5736.0,5850.0,5736.0,5845.0,5813.8,5808.81,64645,37551040850000.0,5849.0,34025.0,0.5263
2015-12-21,BAJFINANCE,EQ,5813.8,5750.0,5924.5,5750.0,5884.0,5869.8,5869.13,37884,22234594865000.0,3557.0,16786.0,0.44310000000000005
2015-12-22,BAJFINANCE,EQ,5869.8,5904.9,5913.95,5845.0,5899.5,5895.45,5879.48,25729,15127316860000.0,3879.0,13122.0,0.51
2015-12-23,BAJFINANCE,EQ,5895.45,5900.0,5951.45,5856.65,5924.0,5911.5,5907.51,28489,16829917315000.0,4157.0,14544.0,0.5105
2015-12-24,BAJFINANCE,EQ,5911.5,5915.0,5925.0,5851.5,5924.95,5900.9,5890.34,24606,14493760250000.0,2885.0,14433.0,0.5866
2015-12-28,BAJFINANCE,EQ,5900.9,5915.0,5915.0,5885.0,5910.0,5906.35,5901.39,9021,5323647740000.0,1299.0,3587.0,0.3976
2015-12-29,BAJFINANCE,EQ,5906.35,5910.0,5999.0,5891.2,5990.0,5986.4,5970.32,36231,21631065775000.0,4746.0,17927.0,0.49479999999999996
2015-12-30,BAJFINANCE,EQ,5986.4,6000.0,6021.0,5943.2,5986.0,5974.2,5972.43,38293,22870222395000.0,4422.0,22107.0,0.5773
2015-12-31,BAJFINANCE,EQ,5974.2,5999.9,6040.0,5961.4,6012.0,6009.95,6010.22,55193,33172210025000.0,4764.0,38560.0,0.6986
2016-01-01,BAJFINANCE,EQ,6009.95,6016.1,6118.75,6000.0,6100.0,6095.85,6068.38,30394,18444238575000.0,3780.0,16641.0,0.5475
2016-01-04,BAJFINANCE,EQ,6095.85,6099.0,6099.0,5995.45,6050.0,6052.45,6048.26,40720,24628528830000.0,5280.0,25049.0,0.6152000000000001
2016-01-05,BAJFINANCE,EQ,6052.45,6075.0,6098.85,5980.0,5985.0,5997.85,6006.63,51120,30705917655000.0,6939.0,33072.0,0.6469
2016-01-06,BAJFINANCE,EQ,5997.85,5996.9,6180.0,5951.0,6147.65,6107.25,6084.41,34601,21052664290000.0,4421.0,12479.0,0.3607
2016-01-07,BAJFINANCE,EQ,6107.25,6099.8,6189.9,6030.2,6075.35,6106.3,6115.66,78229,47842168425000.0,13345.0,46243.0,0.5911
2016-01-08,BAJFINANCE,EQ,6106.3,6136.0,6365.2,6092.6,6310.0,6314.5,6284.76,103507,65051638935000.0,16550.0,56137.0,0.5423
2016-01-11,BAJFINANCE,EQ,6314.5,6311.9,6389.0,6221.0,6315.8,6306.2,6336.4,53240,33735001830000.0,9823.0,26256.0,0.4932
2016-01-12,BAJFINANCE,EQ,6306.2,6310.0,6329.0,6152.0,6229.0,6208.8,6207.06,58452,36281513440000.0,7657.0,32526.0,0.5565
2016-01-13,BAJFINANCE,EQ,6208.8,6220.0,6295.4,6035.05,6091.0,6077.85,6127.53,103594,63477509915000.0,14268.0,58586.0,0.5655
2016-01-14,BAJFINANCE,EQ,6077.85,6050.0,6121.3,5989.45,6075.0,6075.9,6068.8,55754,33835985375000.0,7844.0,35144.0,0.6303
2016-01-15,BAJFINANCE,EQ,6075.9,6030.0,6145.9,5881.5,5995.0,5975.3,5990.67,41527,24877449485000.0,6282.0,17563.0,0.4229
2016-01-18,BAJFINANCE,EQ,5975.3,5915.2,5975.0,5468.25,5488.0,5503.2,5707.84,112213,64049389250000.0,13854.0,61652.0,0.5494
2016-01-19,BAJFINANCE,EQ,5503.2,5503.2,5710.0,5349.05,5650.0,5644.9,5578.68,63701,35536733025000.0,8094.0,28285.0,0.444
2016-01-20,BAJFINANCE,EQ,5644.9,5620.0,5700.0,5457.1,5690.0,5639.4,5564.37,98018,54540879800000.0,15741.0,58758.0,0.5995
2016-01-21,BAJFINANCE,EQ,5639.4,5690.05,5825.05,5610.0,5760.0,5742.05,5707.52,70958,40499427235000.0,10807.0,43701.0,0.6159
2016-01-22,BAJFINANCE,EQ,5742.05,5817.0,5849.0,5753.45,5824.9,5820.65,5816.93,56133,32652188439999.996,9227.0,33156.0,0.5907
2016-01-25,BAJFINANCE,EQ,5820.65,5824.9,5950.0,5823.95,5850.0,5856.3,5908.0,46814,27657705764999.996,7354.0,24299.0,0.5191
2016-01-27,BAJFINANCE,EQ,5856.3,5907.0,5988.9,5818.0,5987.95,5936.95,5899.7,39295,23182884200000.0,5663.0,18404.0,0.46840000000000004
2016-01-28,BAJFINANCE,EQ,5936.95,5949.55,5979.95,5730.0,5805.0,5776.05,5873.0,69519,40828493990000.0,7395.0,39860.0,0.5734
2016-01-29,BAJFINANCE,EQ,5776.05,5839.0,5969.95,5756.0,5930.0,5928.4,5861.9,35963,21081164785000.0,4335.0,17612.0,0.4897
2016-02-01,BAJFINANCE,EQ,5928.4,6067.0,6067.0,5882.95,6011.0,6003.15,5998.13,32927,19750027925000.0,4398.0,16365.0,0.49700000000000005
2016-02-02,BAJFINANCE,EQ,6003.15,6037.0,6050.1,5781.05,5805.05,5811.4,5947.68,78364,46608391450000.0,11194.0,50844.0,0.6487999999999999
2016-02-03,BAJFINANCE,EQ,5811.4,5760.0,6489.9,5601.0,6361.0,6379.75,6137.13,516829,317184461750000.0,60341.0,101357.0,0.1961
2016-02-04,BAJFINANCE,EQ,6379.75,6411.0,6425.65,6220.0,6400.0,6343.9,6312.27,138857,87650278265000.0,21157.0,42589.0,0.30670000000000003
2016-02-05,BAJFINANCE,EQ,6343.9,6348.0,6750.0,6348.0,6699.0,6698.35,6654.61,239566,159421869715000.0,24465.0,107474.0,0.4486
2016-02-08,BAJFINANCE,EQ,6698.35,6696.6,6837.95,6561.0,6605.05,6660.15,6746.97,103521,69845292365000.0,12396.0,51927.0,0.5015999999999999
2016-02-09,BAJFINANCE,EQ,6660.15,6600.0,6665.75,6396.0,6594.95,6584.05,6519.98,92118,60060751335000.0,13528.0,34546.0,0.375
2016-02-10,BAJFINANCE,EQ,6584.05,6584.05,6707.55,6410.0,6509.0,6478.6,6545.03,79180,51823546190000.0,14789.0,28652.0,0.3619
2016-02-11,BAJFINANCE,EQ,6478.6,6534.7,6535.0,6061.0,6266.05,6179.2,6269.43,110694,69398793065000.0,14034.0,54121.0,0.4889
2016-02-12,BAJFINANCE,EQ,6179.2,6203.0,6338.0,5930.0,5977.0,5996.75,6120.21,147163,90066810485000.0,19580.0,58661.0,0.3986
2016-02-15,BAJFINANCE,EQ,5996.75,6146.9,6300.0,6117.0,6219.0,6209.95,6219.02,96537,60036514090000.0,10703.0,46543.0,0.48210000000000003
2016-02-16,BAJFINANCE,EQ,6209.95,6192.0,6247.9,5965.3,5995.05,6011.4,6032.97,65720,39648673215000.0,12582.0,21822.0,0.332
2016-02-17,BAJFINANCE,EQ,6011.4,6049.0,6165.0,5830.2,6140.0,6110.95,5990.94,66717,39969722515000.0,10600.0,17563.0,0.2632
2016-02-18,BAJFINANCE,EQ,6110.95,6160.0,6235.0,6105.0,6165.0,6163.95,6166.25,32765,20203705885000.0,6404.0,7883.0,0.24059999999999998
2016-02-19,BAJFINANCE,EQ,6163.95,6189.95,6215.0,6020.0,6020.0,6048.1,6081.2,47203,28705084980000.0,9899.0,17427.0,0.36920000000000003
2016-02-22,BAJFINANCE,EQ,6048.1,6138.95,6138.95,5851.2,6010.0,6002.45,5976.7,52748,31525871000000.0,11570.0,21452.0,0.4067
2016-02-23,BAJFINANCE,EQ,6002.45,6031.5,6044.95,5858.0,5896.0,5894.85,5952.71,43557,25928216590000.0,7340.0,17403.0,0.3995
2016-02-24,BAJFINANCE,EQ,5894.85,5906.9,5906.9,5800.0,5815.0,5814.2,5842.09,47581,27797269300000.0,12667.0,27257.0,0.5729
2016-02-25,BAJFINANCE,EQ,5814.2,5849.5,5855.0,5608.8,5760.0,5752.9,5690.04,116987,66566071254999.99,22619.0,63393.0,0.5418999999999999
2016-02-26,BAJFINANCE,EQ,5752.9,5845.0,5860.0,5736.2,5789.0,5808.45,5802.52,109104,63307820975000.0,9444.0,82195.0,0.7534000000000001
2016-02-29,BAJFINANCE,EQ,5808.45,5808.45,6070.0,5643.95,5980.0,5932.05,5842.32,64047,37418283175000.0,10291.0,25478.0,0.39780000000000004
2016-03-01,BAJFINANCE,EQ,5932.05,5960.2,6260.0,5960.2,6209.0,6208.85,6143.24,86775,53307925095000.0,16994.0,32440.0,0.3738
2016-03-02,BAJFINANCE,EQ,6208.85,6280.0,6509.0,6243.4,6375.9,6370.9,6410.24,122201,78333811715000.0,20842.0,66921.0,0.5476
2016-03-03,BAJFINANCE,EQ,6370.9,6381.0,6410.0,6179.8,6221.1,6207.7,6286.46,65451,41145539085000.0,10664.0,38043.0,0.5811999999999999
2016-03-04,BAJFINANCE,EQ,6207.7,6299.0,6387.0,6154.0,6340.0,6334.55,6311.09,46275,29204564230000.0,11763.0,20769.0,0.44880000000000003
2016-03-08,BAJFINANCE,EQ,6334.55,6339.8,6432.7,6274.1,6275.2,6293.05,6342.28,52949,33581752800000.0,11191.0,28363.0,0.5357000000000001
2016-03-09,BAJFINANCE,EQ,6293.05,6295.0,6475.0,6205.55,6425.0,6423.8,6379.6,62859,40101547440000.0,15030.0,29796.0,0.474
2016-03-10,BAJFINANCE,EQ,6423.8,6430.2,6460.0,6381.2,6400.15,6404.9,6417.22,40423,25940333585000.0,10353.0,23343.0,0.5775
2016-03-11,BAJFINANCE,EQ,6404.9,6449.8,6449.8,6330.0,6404.9,6400.4,6400.01,43139,27609009239999.996,10767.0,24005.0,0.5565
2016-03-14,BAJFINANCE,EQ,6400.4,6405.0,6545.0,6405.0,6545.0,6516.75,6484.03,45791,29691042589999.996,6457.0,19925.0,0.4351
2016-03-15,BAJFINANCE,EQ,6516.75,6545.0,6595.0,6421.0,6450.0,6474.15,6522.74,51958,33890863880000.0,9643.0,28539.0,0.5493
2016-03-16,BAJFINANCE,EQ,6474.15,6464.85,6490.0,6332.0,6488.95,6482.35,6424.44,58333,37475689700000.0,11383.0,30101.0,0.516
2016-03-17,BAJFINANCE,EQ,6482.35,6535.3,6650.0,6495.7,6530.3,6581.55,6571.67,92792,60979833675000.0,15878.0,63664.0,0.6861
2016-03-18,BAJFINANCE,EQ,6581.55,6608.5,6663.1,6493.0,6610.0,6632.4,6567.5,69920,45919954005000.0,14277.0,38573.0,0.5517000000000001
2016-03-21,BAJFINANCE,EQ,6632.4,6667.0,6715.7,6600.0,6670.0,6654.0,6655.81,117159,77978812175000.0,13894.0,76909.0,0.6564
2016-03-22,BAJFINANCE,EQ,6654.0,6665.0,6677.9,6561.8,6625.05,6607.55,6617.25,34530,22849360240000.0,6415.0,19312.0,0.5593
2016-03-23,BAJFINANCE,EQ,6607.55,6630.0,6899.0,6609.1,6865.0,6874.2,6794.55,124594,84655994400000.0,14917.0,61773.0,0.4958
2016-03-28,BAJFINANCE,EQ,6874.2,6899.0,6900.0,6690.0,6696.0,6700.2,6772.26,65968,44675239815000.0,10435.0,35534.0,0.5387
2016-03-29,BAJFINANCE,EQ,6700.2,6645.0,6748.95,6639.9,6649.95,6656.75,6664.1,44194,29451309560000.004,7489.0,27700.0,0.6268
2016-03-30,BAJFINANCE,EQ,6656.75,6672.9,6821.85,6670.1,6805.0,6787.75,6761.37,47989,32447141100000.0,9917.0,25373.0,0.5287
2016-03-31,BAJFINANCE,EQ,6787.75,6755.5,6990.0,6735.0,6912.0,6924.15,6856.3,74559,51119887255000.0,13925.0,46319.0,0.6212
2016-04-01,BAJFINANCE,EQ,6924.15,6939.0,7030.95,6800.05,6900.05,6877.5,6898.85,66458,45848367480000.0,12208.0,31910.0,0.4802
2016-04-04,BAJFINANCE,EQ,6877.5,6900.0,6962.8,6832.3,6836.2,6869.7,6892.56,63385,43688517390000.0,11626.0,46510.0,0.7338
2016-04-05,BAJFINANCE,EQ,6869.7,6850.0,6920.0,6800.1,6845.0,6823.55,6864.44,55779,38289139625000.0,6197.0,31959.0,0.573
2016-04-06,BAJFINANCE,EQ,6823.55,6890.0,6995.0,6846.05,6961.35,6947.55,6909.45,45505,31441439814999.996,6576.0,26808.0,0.5891
2016-04-07,BAJFINANCE,EQ,6947.55,6978.95,7046.5,6945.45,6990.0,6982.6,6996.33,56095,39245915400000.0,6330.0,29037.0,0.5176
2016-04-08,BAJFINANCE,EQ,6982.6,7025.0,7175.0,6960.0,7171.0,7133.5,7072.21,74673,52810317775000.0,12279.0,35982.0,0.4819
2016-04-11,BAJFINANCE,EQ,7133.5,7150.0,7230.0,7100.0,7220.0,7193.2,7163.5,55986,40105543580000.0,9547.0,31698.0,0.5662
2016-04-12,BAJFINANCE,EQ,7193.2,7220.0,7373.0,7195.0,7359.95,7335.5,7306.27,123347,90120680135000.0,11591.0,85862.0,0.6961
2016-04-13,BAJFINANCE,EQ,7335.5,7390.0,7520.0,7380.1,7400.0,7430.4,7457.26,104254,77744915030000.0,13454.0,69456.0,0.6662
2016-04-18,BAJFINANCE,EQ,7430.4,7433.0,7531.7,7285.5,7300.05,7313.9,7424.18,145581,108081939259999.98,20039.0,120262.0,0.8261000000000001
2016-04-20,BAJFINANCE,EQ,7313.9,7397.0,7419.3,7200.0,7220.0,7213.4,7325.81,155384,113831289950000.0,15451.0,107248.0,0.6901999999999999
2016-04-21,BAJFINANCE,EQ,7213.4,7210.0,7220.1,6945.45,6982.5,6986.5,7045.81,181018,127541933680000.0,23865.0,125064.0,0.6909000000000001
2016-04-22,BAJFINANCE,EQ,6986.5,6986.5,7016.4,6891.0,6969.9,6971.15,6957.11,97930,68131023200000.0,15332.0,71000.0,0.725
2016-04-25,BAJFINANCE,EQ,6971.15,6998.9,7019.9,6829.45,6879.95,6853.85,6917.22,66056,45692408150000.0,8684.0,47502.0,0.7191
2016-04-26,BAJFINANCE,EQ,6853.85,6875.0,7132.05,6840.05,6979.9,7004.35,7021.5,133505,93740535310000.0,12881.0,66705.0,0.49960000000000004
2016-04-27,BAJFINANCE,EQ,7004.35,7000.0,7041.75,6915.55,6930.0,6945.65,6980.38,79964,55817944015000.0,8254.0,53857.0,0.6735
2016-04-28,BAJFINANCE,EQ,6945.65,6930.0,7040.0,6925.0,6965.0,6967.1,6994.06,153675,107481215195000.0,22986.0,109054.0,0.7095999999999999
2016-04-29,BAJFINANCE,EQ,6967.1,6960.0,6983.2,6795.2,6840.0,6829.1,6859.95,76972,52802382930000.0,8940.0,43442.0,0.5644
2016-05-02,BAJFINANCE,EQ,6829.1,6874.0,7100.0,6750.0,7086.7,7053.75,6998.46,78337,54823841150000.0,8621.0,35153.0,0.4487
2016-05-03,BAJFINANCE,EQ,7053.75,7100.0,7125.75,6940.0,6978.95,6985.5,7023.19,98939,69486759535000.0,13320.0,61069.0,0.6172
2016-05-04,BAJFINANCE,EQ,6985.5,6980.5,7039.7,6913.8,6949.0,6954.2,6996.91,88513,61931768115000.0,11082.0,55676.0,0.629
2016-05-05,BAJFINANCE,EQ,6954.2,6996.5,7184.0,6961.5,7150.0,7155.5,7071.22,91504,64704450510000.0,11623.0,54920.0,0.6002000000000001
2016-05-06,BAJFINANCE,EQ,7155.5,7223.5,7280.0,7113.05,7270.0,7264.45,7207.65,66986,48281177275000.0,11833.0,34669.0,0.5176
2016-05-09,BAJFINANCE,EQ,7264.45,7300.0,7450.0,7236.5,7400.0,7378.65,7386.15,86062,63566666020000.01,11177.0,45239.0,0.5257000000000001
2016-05-10,BAJFINANCE,EQ,7378.65,7425.0,7462.0,7344.5,7415.05,7412.3,7411.74,78339,58062843985000.0,10845.0,42532.0,0.5429
2016-05-11,BAJFINANCE,EQ,7412.3,7396.9,7496.95,7275.45,7487.0,7482.85,7414.58,82105,60877386115000.0,14172.0,45876.0,0.5587
2016-05-12,BAJFINANCE,EQ,7482.85,7520.0,7695.0,7453.6,7665.0,7670.15,7633.72,94712,72300459330000.0,16635.0,45914.0,0.48479999999999995
2016-05-13,BAJFINANCE,EQ,7670.15,7715.0,7810.0,7590.0,7640.0,7626.15,7688.24,162531,124957690859999.98,28703.0,103491.0,0.6367
2016-05-16,BAJFINANCE,EQ,7626.15,7640.0,7858.05,7615.85,7749.5,7771.1,7770.05,127750,99262358090000.0,26976.0,73193.0,0.5729
2016-05-17,BAJFINANCE,EQ,7771.1,7824.0,7824.0,7730.0,7749.0,7758.4,7777.05,62290,48443222600000.0,10359.0,38708.0,0.6214000000000001
2016-05-18,BAJFINANCE,EQ,7758.4,7734.25,7820.0,7685.0,7750.0,7742.55,7738.58,72267,55924363335000.0,12827.0,48350.0,0.669
2016-05-19,BAJFINANCE,EQ,7742.55,7759.9,7820.0,7705.6,7715.5,7738.2,7774.08,79093,61487528929999.99,14796.0,42188.0,0.5334000000000001
2016-05-20,BAJFINANCE,EQ,7738.2,7746.0,7843.2,7669.65,7796.0,7770.5,7777.31,74814,58185150675000.0,14135.0,49761.0,0.6651
2016-05-23,BAJFINANCE,EQ,7770.5,7801.0,7835.0,7502.65,7665.0,7653.7,7662.96,105532,80868758995000.0,16696.0,62661.0,0.5938
2016-05-24,BAJFINANCE,EQ,7653.7,7745.0,7745.0,7215.45,7592.0,7625.55,7500.38,430449,322852940395000.0,45948.0,197463.0,0.4587
2016-05-25,BAJFINANCE,EQ,7625.55,7600.0,7600.0,7255.0,7410.0,7337.25,7345.56,200686,147415101600000.0,29192.0,104789.0,0.5222
2016-05-26,BAJFINANCE,EQ,7337.25,7390.0,7520.0,7380.0,7497.0,7458.35,7450.1,163849,122069154909999.98,22473.0,90334.0,0.5513
2016-05-27,BAJFINANCE,EQ,7458.35,7543.0,7739.8,7467.25,7656.6,7667.9,7661.99,138549,106156091270000.0,22768.0,78185.0,0.5643
2016-05-30,BAJFINANCE,EQ,7667.9,7700.0,7720.0,7559.4,7630.0,7643.45,7619.81,76325,58158201940000.0,14914.0,47625.0,0.624
2016-05-31,BAJFINANCE,EQ,7643.45,7668.1,7750.0,7470.0,7500.0,7588.8,7593.77,1545923,1173938913865000.0,72276.0,1197544.0,0.7746
2016-06-01,BAJFINANCE,EQ,7588.8,7528.0,7719.0,7480.0,7643.0,7642.4,7619.15,99709,75969818175000.0,12498.0,42902.0,0.4303
2016-06-02,BAJFINANCE,EQ,7642.4,7661.8,8000.0,7590.0,7983.0,7964.55,7802.16,158823,123916274809999.98,21410.0,76025.0,0.47869999999999996
2016-06-03,BAJFINANCE,EQ,7964.55,8000.0,8095.0,7882.0,7886.4,7899.55,8010.22,130534,104560634980000.0,17468.0,59101.0,0.45280000000000004
2016-06-06,BAJFINANCE,EQ,7899.55,7949.0,7949.05,7751.0,7782.95,7774.1,7827.47,83728,65537806120000.01,8534.0,55920.0,0.6679
2016-06-07,BAJFINANCE,EQ,7774.1,7800.0,7854.0,7650.0,7693.8,7687.25,7747.46,142588,110469547175000.0,14881.0,84419.0,0.5920000000000001
2016-06-08,BAJFINANCE,EQ,7687.25,7738.0,7857.7,7662.65,7800.0,7747.95,7724.3,99408,76785711060000.0,10439.0,67050.0,0.6745
2016-06-09,BAJFINANCE,EQ,7747.95,7789.8,7789.8,7690.0,7730.6,7718.95,7732.51,31012,23980061110000.0,4848.0,14740.0,0.4753
2016-06-10,BAJFINANCE,EQ,7718.95,7746.8,7746.8,7575.0,7587.0,7595.65,7631.45,68924,52598985470000.0,7273.0,43879.0,0.6365999999999999
2016-06-13,BAJFINANCE,EQ,7595.65,7550.0,7558.95,7450.0,7490.0,7500.6,7498.88,98822,74105431900000.0,16447.0,65185.0,0.6596
2016-06-14,BAJFINANCE,EQ,7500.6,7501.0,7542.0,7420.0,7485.0,7491.9,7467.71,74667,55759151840000.0,11794.0,43983.0,0.5891
2016-06-15,BAJFINANCE,EQ,7491.9,7490.0,7687.9,7489.95,7640.0,7651.2,7585.85,48623,36884663255000.0,5148.0,23313.0,0.47950000000000004
2016-06-16,BAJFINANCE,EQ,7651.2,7625.0,7659.4,7559.45,7573.2,7596.25,7604.3,58109,44187821000000.0,9070.0,35404.0,0.6093000000000001
2016-06-17,BAJFINANCE,EQ,7596.25,7617.45,7649.85,7475.0,7550.5,7530.15,7539.78,64118,48343542750000.0,7356.0,38974.0,0.6078
2016-06-20,BAJFINANCE,EQ,7530.15,7530.0,7600.0,7445.0,7540.3,7539.85,7547.27,54604,41211138600000.0,8264.0,34602.0,0.6337
2016-06-21,BAJFINANCE,EQ,7539.85,7579.8,7685.0,7525.0,7585.3,7606.05,7619.15,45835,34922390430000.0,8101.0,24906.0,0.5434
2016-06-22,BAJFINANCE,EQ,7606.05,7560.05,7644.8,7560.05,7583.05,7599.05,7601.46,30369,23084863280000.0,3745.0,14523.0,0.4782
2016-06-23,BAJFINANCE,EQ,7599.05,7575.0,7740.05,7575.0,7660.0,7696.9,7660.14,30730,23539623120000.0,5632.0,13308.0,0.43310000000000004
2016-06-24,BAJFINANCE,EQ,7696.9,7594.0,7627.9,7416.4,7554.9,7588.1,7522.6,75426,56739971925000.0,9014.0,35002.0,0.46409999999999996
2016-06-27,BAJFINANCE,EQ,7588.1,7531.5,7712.0,7531.5,7680.0,7695.6,7635.9,68174,52057007600000.0,9164.0,36664.0,0.5378000000000001
2016-06-28,BAJFINANCE,EQ,7695.6,7764.95,7764.95,7651.0,7662.0,7696.65,7695.49,61633,47429632615000.0,9461.0,45567.0,0.7393000000000001
2016-06-29,BAJFINANCE,EQ,7696.65,7700.0,7742.75,7671.0,7671.0,7685.8,7704.08,19710,15184743485000.0,2642.0,8659.0,0.4393
2016-06-30,BAJFINANCE,EQ,7685.8,7714.95,8025.0,7680.05,7990.0,7996.7,7923.65,134100,106256183955000.0,12726.0,75288.0,0.5614
2016-07-01,BAJFINANCE,EQ,7996.7,8050.0,8240.0,7995.0,8150.0,8167.2,8148.48,111142,90563807320000.0,15875.0,67635.0,0.6085
2016-07-04,BAJFINANCE,EQ,8167.2,8175.5,8281.85,8100.0,8175.0,8204.35,8158.28,42352,34551941335000.004,6920.0,19107.0,0.4511
2016-07-05,BAJFINANCE,EQ,8204.35,8204.35,8220.0,8111.0,8140.0,8170.0,8158.29,47603,38835904230000.0,4393.0,32035.0,0.6729999999999999
2016-07-07,BAJFINANCE,EQ,8170.0,8141.0,8199.95,8080.45,8091.15,8095.65,8136.34,44579,36270998135000.0,10490.0,26187.0,0.5874
2016-07-08,BAJFINANCE,EQ,8095.65,8100.0,8238.95,8068.1,8203.5,8207.8,8167.75,55482,45316338280000.0,7081.0,29741.0,0.536
2016-07-11,BAJFINANCE,EQ,8207.8,8299.55,8715.0,8250.05,8580.0,8567.5,8582.41,262666,225430755430000.03,37537.0,92044.0,0.3504
2016-07-12,BAJFINANCE,EQ,8567.5,8680.0,8710.0,8570.0,8623.6,8627.15,8635.47,96893,83671672870000.0,24278.0,46180.0,0.47659999999999997
2016-07-13,BAJFINANCE,EQ,8627.15,8639.9,8755.0,8523.55,8579.0,8575.3,8632.77,118057,101915842210000.0,23442.0,62650.0,0.5307000000000001
2016-07-14,BAJFINANCE,EQ,8575.3,8619.85,8722.2,8575.0,8670.0,8670.15,8650.48,92465,79986620770000.0,16892.0,46799.0,0.5061
2016-07-15,BAJFINANCE,EQ,8670.15,8699.95,8785.0,8660.05,8700.0,8700.05,8724.61,71480,62363514465000.0,10609.0,32153.0,0.4498
2016-07-18,BAJFINANCE,EQ,8700.05,8790.0,8836.0,8750.0,8810.0,8800.7,8801.0,72767,64042243504999.99,9586.0,39535.0,0.5433
2016-07-19,BAJFINANCE,EQ,8800.7,8809.9,8830.0,8600.0,8676.1,8643.05,8676.22,85827,74465370200000.0,11459.0,46777.0,0.545
2016-07-20,BAJFINANCE,EQ,8643.05,8666.0,8753.0,8587.4,8645.0,8640.1,8645.71,62889,54372020115000.0,9444.0,39331.0,0.6254
2016-07-21,BAJFINANCE,EQ,8640.1,8729.0,8783.95,8651.7,8719.8,8707.85,8717.59,236743,206382871550000.0,6332.0,215320.0,0.9095000000000001
2016-07-22,BAJFINANCE,EQ,8707.85,8707.0,8874.9,8683.2,8829.95,8837.8,8809.68,73204,64490344935000.0,10625.0,42907.0,0.5861
2016-07-25,BAJFINANCE,EQ,8837.8,8882.0,9030.0,8853.5,8980.0,8983.65,8971.92,229014,205469523465000.0,12606.0,184539.0,0.8058
2016-07-26,BAJFINANCE,EQ,8983.65,9099.9,9989.9,8900.0,9859.0,9848.35,9526.56,956465,911181770185000.0,105489.0,207528.0,0.217
2016-07-27,BAJFINANCE,EQ,9848.35,9900.0,9937.65,9515.4,9790.0,9793.45,9667.49,384033,371263604165000.0,56341.0,190691.0,0.4965
2016-07-28,BAJFINANCE,EQ,9793.45,9790.0,10460.0,9677.45,10360.3,10316.8,10124.89,595632,603070614245000.0,54883.0,244626.0,0.4107
2016-07-29,BAJFINANCE,EQ,10316.8,10389.95,10478.4,10250.0,10389.0,10372.65,10324.27,282484,291643997820000.0,27628.0,180841.0,0.6402
2016-08-01,BAJFINANCE,EQ,10372.65,10460.0,11408.65,10429.95,11199.0,11226.25,11137.87,529600,589861728680000.0,68065.0,170732.0,0.3224
2016-08-02,BAJFINANCE,EQ,11226.25,11300.0,11770.0,10800.0,10950.0,10944.1,11304.33,409818,463271993520000.0,61607.0,109408.0,0.267
2016-08-03,BAJFINANCE,EQ,10944.1,10950.0,10950.0,9940.0,9990.0,10005.6,10277.56,544614,559730507660000.06,84553.0,239407.0,0.4396
2016-08-04,BAJFINANCE,EQ,10005.6,10125.0,10317.6,9723.45,10125.0,9969.7,9909.62,380687,377246273550000.0,45218.0,142671.0,0.37479999999999997
2016-08-05,BAJFINANCE,EQ,9969.7,10200.0,10262.2,9815.15,10130.0,10094.7,10019.27,268126,268642688690000.0,35527.0,124423.0,0.46399999999999997
2016-08-08,BAJFINANCE,EQ,10094.7,10267.0,10281.35,9973.0,10007.0,10034.35,10081.58,165696,167047675975000.0,20449.0,82046.0,0.49520000000000003
2016-08-09,BAJFINANCE,EQ,10034.35,10100.0,10260.0,9910.0,10185.0,10179.8,10129.56,144047,145913238900000.0,20426.0,35732.0,0.2481
2016-08-10,BAJFINANCE,EQ,10179.8,10150.0,10270.0,9900.0,9920.0,9998.3,10059.95,114472,115158233205000.0,18012.0,35684.0,0.31170000000000003
2016-08-11,BAJFINANCE,EQ,9998.3,10049.9,10075.5,9849.0,10010.0,10007.3,9973.35,89010,88772815560000.0,16813.0,27762.0,0.3119
2016-08-12,BAJFINANCE,EQ,10007.3,10021.0,10199.0,9981.6,10110.0,10154.4,10130.63,79754,80795813345000.0,13691.0,30908.0,0.3875
2016-08-16,BAJFINANCE,EQ,10154.4,10160.1,10325.0,10020.45,10188.0,10203.6,10208.13,90636,92522413300000.0,15845.0,33890.0,0.3739
2016-08-17,BAJFINANCE,EQ,10203.6,10200.0,10250.0,10134.25,10175.0,10208.8,10203.59,39552,40357246310000.0,7916.0,15568.0,0.3936
2016-08-18,BAJFINANCE,EQ,10208.8,10234.35,10293.45,10069.0,10135.0,10134.55,10192.88,61883,63076584100000.0,9585.0,21831.0,0.3528
2016-08-19,BAJFINANCE,EQ,10134.55,10200.0,10240.0,10125.1,10150.0,10183.1,10182.02,40676,41416399510000.0,5908.0,18369.0,0.4516
2016-08-22,BAJFINANCE,EQ,10183.1,10167.9,10232.0,10121.1,10155.0,10166.15,10182.31,49427,50328104305000.0,8566.0,23959.0,0.4847
2016-08-23,BAJFINANCE,EQ,10166.15,10239.5,10239.5,9915.0,10050.0,10040.65,10021.2,66954,67095941550000.0,13359.0,22136.0,0.3306
2016-08-24,BAJFINANCE,EQ,10040.65,10129.0,10149.0,10026.5,10035.0,10053.6,10068.62,43754,44054251020000.0,9258.0,24877.0,0.5686
2016-08-25,BAJFINANCE,EQ,10053.6,10060.0,10342.0,10026.05,10300.0,10289.65,10210.61,125453,128095138965000.02,20734.0,75412.0,0.6011
2016-08-26,BAJFINANCE,EQ,10289.65,10355.55,10620.0,10347.45,10508.0,10480.9,10519.22,91624,96381316240000.0,17106.0,24838.0,0.2711
2016-08-29,BAJFINANCE,EQ,10480.9,10578.0,10807.65,10418.15,10740.2,10743.6,10663.08,106460,113519130359999.98,16268.0,44174.0,0.41490000000000005
2016-08-30,BAJFINANCE,EQ,10743.6,10872.0,10940.0,10705.55,10740.0,10777.4,10820.42,139423,150861582870000.0,17116.0,67561.0,0.48460000000000003
2016-08-31,BAJFINANCE,EQ,10777.4,11000.0,11162.95,10811.05,11050.0,11011.1,10969.48,191009,209526945050000.0,32649.0,82603.0,0.4325
2016-09-01,BAJFINANCE,EQ,11011.1,11030.5,11260.0,11000.0,11170.0,11160.85,11142.54,129191,143951604680000.0,22753.0,60110.0,0.46530000000000005
2016-09-02,BAJFINANCE,EQ,11160.85,11229.0,11280.0,11079.0,11147.0,11139.8,11181.3,100160,111991931745000.0,14646.0,57623.0,0.5753
2016-09-06,BAJFINANCE,EQ,11139.8,11201.0,11299.0,11176.1,11260.0,11265.85,11243.26,75534,84924836120000.0,11669.0,37825.0,0.5008
2016-09-07,BAJFINANCE,EQ,11265.85,11295.0,11740.0,11294.0,11386.7,11393.3,11490.73,251934,289490620320000.0,32842.0,124811.0,0.4954
2016-09-08,BAJFINANCE,EQ,11393.3,1153.9,1173.6,1080.0,1162.85,1162.8,1141.11,1604933,183140714240000.0,40573.0,446778.0,0.2784
2016-09-09,BAJFINANCE,EQ,1162.8,1171.0,1183.9,1144.55,1151.0,1153.55,1160.81,758416,88037898135000.0,24327.0,234480.0,0.30920000000000003
2016-09-12,BAJFINANCE,EQ,1153.55,1124.8,1133.85,1050.0,1093.0,1094.4,1103.16,1034612,114134267870000.0,40553.0,415689.0,0.4018
2016-09-14,BAJFINANCE,EQ,1094.4,1103.0,1108.0,1068.0,1103.0,1101.05,1085.75,1049761,113977860415000.02,58594.0,474363.0,0.45189999999999997
2016-09-15,BAJFINANCE,EQ,1101.05,1108.9,1113.0,1085.0,1096.0,1099.0,1096.79,661551,72558363790000.0,20435.0,229984.0,0.34759999999999996
2016-09-16,BAJFINANCE,EQ,1099.0,1109.0,1117.1,1080.7,1085.1,1087.85,1099.27,803966,88377803060000.0,28872.0,442383.0,0.5503
2016-09-19,BAJFINANCE,EQ,1087.85,1096.5,1096.5,1072.2,1081.0,1075.9,1080.8,824883,89153220450000.0,30674.0,480265.0,0.5822
2016-09-20,BAJFINANCE,EQ,1075.9,1050.05,1088.95,1050.05,1075.0,1075.05,1077.24,597126,64324938654999.99,22101.0,286009.0,0.479
2016-09-21,BAJFINANCE,EQ,1075.05,1084.9,1084.9,1066.05,1074.0,1070.25,1074.1,722885,77645343885000.0,32104.0,445278.0,0.616
2016-09-22,BAJFINANCE,EQ,1070.25,1083.25,1132.2,1070.75,1131.0,1127.95,1108.08,1363628,151100780300000.0,35739.0,590136.0,0.4328
2016-09-23,BAJFINANCE,EQ,1127.95,1138.4,1144.5,1118.3,1125.5,1126.5,1133.09,1160432,131487715540000.02,33851.0,427269.0,0.3682
2016-09-26,BAJFINANCE,EQ,1126.5,1118.0,1139.85,1115.55,1119.0,1122.8,1127.79,648551,73142768970000.0,16352.0,290151.0,0.4474
2016-09-27,BAJFINANCE,EQ,1122.8,1130.0,1130.0,1091.85,1101.8,1098.6,1112.31,905372,100705688135000.0,22757.0,453498.0,0.5009
2016-09-28,BAJFINANCE,EQ,1098.6,1105.0,1113.9,1092.05,1104.7,1106.1,1105.35,875357,96757420975000.0,21997.0,496959.0,0.5677000000000001
2016-09-29,BAJFINANCE,EQ,1106.1,1120.0,1123.0,1011.2,1041.9,1037.15,1066.16,1550065,165261338005000.0,35260.0,779392.0,0.5028
2016-09-30,BAJFINANCE,EQ,1037.15,1039.95,1066.05,1020.55,1065.1,1055.9,1041.01,1151711,119894447855000.0,43074.0,499685.0,0.4339
2016-10-03,BAJFINANCE,EQ,1055.9,1069.0,1090.0,1068.3,1086.1,1086.7,1082.75,881426,95436605315000.0,33348.0,386736.0,0.4388
2016-10-04,BAJFINANCE,EQ,1086.7,1092.0,1096.35,1072.0,1082.2,1083.75,1084.45,490022,53140362160000.0,18623.0,154343.0,0.315
2016-10-05,BAJFINANCE,EQ,1083.75,1090.0,1093.85,1068.3,1074.0,1074.25,1075.96,729161,78454611710000.0,30130.0,335473.0,0.4601
2016-10-06,BAJFINANCE,EQ,1074.25,1076.05,1105.0,1066.0,1080.7,1077.25,1088.08,1182671,128684571275000.0,31708.0,461822.0,0.39049999999999996
2016-10-07,BAJFINANCE,EQ,1077.25,1086.7,1090.0,1076.0,1081.0,1082.5,1082.17,606885,65675025475000.0,36308.0,320785.0,0.5286
2016-10-10,BAJFINANCE,EQ,1082.5,1085.15,1092.65,1072.5,1075.0,1073.95,1078.36,382402,41236596760000.0,14196.0,204219.0,0.534
2016-10-13,BAJFINANCE,EQ,1073.95,1085.0,1085.0,1040.2,1054.9,1053.95,1055.14,969024,102245709785000.0,39233.0,553645.0,0.5713
2016-10-14,BAJFINANCE,EQ,1053.95,1061.8,1069.8,1040.1,1065.0,1061.3,1053.87,819460,86360080185000.0,29022.0,517011.0,0.6309
2016-10-17,BAJFINANCE,EQ,1061.3,1064.7,1085.0,1051.05,1080.1,1078.85,1065.39,920879,98109286505000.0,25353.0,532577.0,0.5783
2016-10-18,BAJFINANCE,EQ,1078.85,1089.0,1121.0,1085.1,1116.5,1117.35,1105.99,1356207,149994933260000.0,32467.0,499614.0,0.36840000000000006
2016-10-19,BAJFINANCE,EQ,1117.35,1123.3,1129.95,1111.25,1116.75,1118.85,1120.69,648141,72636337055000.0,18751.0,217983.0,0.33630000000000004
2016-10-20,BAJFINANCE,EQ,1118.85,1123.5,1135.0,1117.6,1123.0,1121.4,1127.25,535999,60420463150000.0,15898.0,186072.0,0.3471
2016-10-21,BAJFINANCE,EQ,1121.4,1126.0,1139.0,1115.3,1132.0,1134.3,1127.87,466028,52561978375000.0,19830.0,201611.0,0.4326
2016-10-24,BAJFINANCE,EQ,1134.3,1136.5,1142.15,1125.2,1126.6,1128.95,1131.24,399832,45230674555000.0,10448.0,159654.0,0.3993
2016-10-25,BAJFINANCE,EQ,1128.95,1128.0,1145.0,1115.1,1144.0,1141.7,1129.51,417201,47123201045000.0,20188.0,195468.0,0.4685
2016-10-26,BAJFINANCE,EQ,1141.7,1140.0,1163.3,1125.05,1147.0,1148.4,1149.33,971690,111679263034999.98,29648.0,381976.0,0.3931
2016-10-27,BAJFINANCE,EQ,1148.4,1150.95,1162.0,1098.0,1103.0,1104.8,1126.22,2014635,226892491010000.0,42810.0,687018.0,0.341
2016-10-28,BAJFINANCE,EQ,1104.8,1105.1,1107.0,1052.7,1070.5,1072.55,1078.85,1452433,156695886690000.0,36813.0,880123.0,0.606
2016-10-30,BAJFINANCE,EQ,1072.55,1082.8,1083.3,1075.0,1080.4,1080.4,1079.68,92004,9933522430000.0,3119.0,47218.0,0.5132
2016-11-01,BAJFINANCE,EQ,1080.4,1087.0,1089.95,1056.3,1061.35,1060.8,1074.52,903775,97112026545000.0,27748.0,616282.0,0.6819
2016-11-02,BAJFINANCE,EQ,1060.8,1048.0,1050.0,1015.6,1018.5,1019.85,1030.03,1329886,136982261905000.0,36355.0,750418.0,0.5643
2016-11-03,BAJFINANCE,EQ,1019.85,1029.8,1046.15,1015.0,1029.85,1030.85,1035.63,968028,100251576190000.0,47251.0,392215.0,0.40520000000000006
2016-11-04,BAJFINANCE,EQ,1030.85,1035.0,1036.2,970.1,990.0,993.15,993.57,1666744,165602052320000.0,51854.0,703763.0,0.4222
2016-11-07,BAJFINANCE,EQ,993.15,1009.8,1028.4,985.2,988.65,990.4,1011.25,1063258,107521561820000.0,30833.0,472317.0,0.44420000000000004
2016-11-08,BAJFINANCE,EQ,990.4,996.7,1001.9,972.0,982.25,983.7,982.9,960336,94391072165000.0,52248.0,407004.0,0.4238
2016-11-09,BAJFINANCE,EQ,983.7,920.0,934.5,836.15,932.0,929.15,897.02,3384855,303628433180000.0,68307.0,1569151.0,0.4636
2016-11-10,BAJFINANCE,EQ,929.15,950.0,979.3,923.9,930.0,929.2,948.47,1753921,166353906875000.0,52870.0,792843.0,0.452
2016-11-11,BAJFINANCE,EQ,929.2,920.0,920.0,850.0,865.0,858.1,871.59,2780607,242353778715000.0,74528.0,1558260.0,0.5604
2016-11-15,BAJFINANCE,EQ,858.1,868.6,868.6,762.3,812.25,815.05,800.72,4368353,349782549125000.0,91497.0,2246150.0,0.5142
2016-11-16,BAJFINANCE,EQ,815.05,827.0,942.7,803.55,894.55,899.8,895.11,7757348,694370354345000.0,114202.0,3305584.0,0.4261
2016-11-17,BAJFINANCE,EQ,899.8,903.5,903.5,860.0,877.0,871.15,874.44,1929384,168713258975000.0,49055.0,820820.0,0.4254
2016-11-18,BAJFINANCE,EQ,871.15,872.0,901.45,865.0,878.0,878.4,880.88,1647276,145105040315000.0,41501.0,748422.0,0.4543
2016-11-21,BAJFINANCE,EQ,878.4,891.45,891.45,815.5,834.0,832.2,835.89,2076791,173596253140000.0,51015.0,729237.0,0.3511
2016-11-22,BAJFINANCE,EQ,832.2,850.05,863.0,830.25,861.85,858.0,848.15,1434086,121632635609999.98,32332.0,515147.0,0.3592
2016-11-23,BAJFINANCE,EQ,858.0,871.0,871.45,844.5,850.0,850.25,852.56,1161595,99033297075000.0,35744.0,506038.0,0.43560000000000004
2016-11-24,BAJFINANCE,EQ,850.25,847.5,850.85,816.15,821.1,820.7,830.86,1613090,134025760375000.0,34463.0,701275.0,0.4347
2016-11-25,BAJFINANCE,EQ,820.7,831.0,884.0,823.25,873.8,877.9,855.08,1623036,138783288300000.0,41675.0,485039.0,0.2988
2016-11-28,BAJFINANCE,EQ,877.9,876.2,899.0,857.8,884.0,879.25,883.09,1818863,160622606595000.0,42908.0,660754.0,0.3633
2016-11-29,BAJFINANCE,EQ,879.25,884.5,926.3,883.9,909.5,907.25,913.35,2546446,232579812815000.0,84869.0,1000680.0,0.39299999999999996
2016-11-30,BAJFINANCE,EQ,907.25,910.0,927.85,909.05,918.7,919.8,919.6,1775315,163258198175000.0,66527.0,830323.0,0.46770000000000006
2016-12-01,BAJFINANCE,EQ,919.8,926.0,929.9,910.0,913.1,914.2,917.36,997475,91504615000000.0,22889.0,458959.0,0.4601
2016-12-02,BAJFINANCE,EQ,914.2,904.0,910.0,880.0,887.0,886.5,889.19,1818221,161674723675000.0,35497.0,896985.0,0.4933
2016-12-05,BAJFINANCE,EQ,886.5,887.0,907.8,885.0,904.0,902.25,897.76,797813,71624268055000.0,22600.0,188756.0,0.2366
2016-12-06,BAJFINANCE,EQ,902.25,903.3,923.9,893.3,899.75,898.05,910.27,878434,79961007750000.0,21750.0,274431.0,0.3124
2016-12-07,BAJFINANCE,EQ,898.05,906.7,910.75,875.65,900.6,891.05,898.29,888028,79770242815000.0,21625.0,272187.0,0.3065
2016-12-08,BAJFINANCE,EQ,891.05,908.0,915.9,904.1,910.3,911.55,910.19,1001920,91194142140000.0,24235.0,550581.0,0.5495
2016-12-09,BAJFINANCE,EQ,911.55,913.8,917.7,891.55,897.5,896.35,901.19,651767,58736691015000.0,14905.0,277763.0,0.42619999999999997
2016-12-12,BAJFINANCE,EQ,896.35,896.75,896.75,834.0,843.45,843.6,855.51,2395425,204929920060000.0,67418.0,1294106.0,0.5402
2016-12-13,BAJFINANCE,EQ,843.6,820.0,843.4,805.0,839.95,836.75,829.98,2913971,241854742325000.0,70788.0,919649.0,0.3156
2016-12-14,BAJFINANCE,EQ,836.75,839.7,857.85,832.8,847.0,848.75,849.16,1423592,120885341790000.02,48349.0,507742.0,0.3567
2016-12-15,BAJFINANCE,EQ,848.75,835.1,866.9,831.05,856.2,853.8,855.07,833495,71270021275000.0,22737.0,148155.0,0.1778
2016-12-16,BAJFINANCE,EQ,853.8,860.9,863.0,848.0,848.95,850.8,855.29,626459,53580262055000.0,22325.0,246680.0,0.39380000000000004
2016-12-19,BAJFINANCE,EQ,850.8,853.2,853.2,818.9,825.0,822.9,832.4,808312,67283659010000.0,20569.0,307081.0,0.3799
2016-12-20,BAJFINANCE,EQ,822.9,825.0,829.5,786.3,804.2,805.8,807.81,2029604,163954297645000.0,57032.0,640623.0,0.3156
2016-12-21,BAJFINANCE,EQ,805.8,811.0,814.8,783.05,784.8,788.6,796.32,1608265,128069958650000.0,50479.0,716220.0,0.44530000000000003
2016-12-22,BAJFINANCE,EQ,788.6,784.8,784.8,760.5,766.55,765.4,768.25,1836222,141067486645000.0,67412.0,698164.0,0.38020000000000004
2016-12-23,BAJFINANCE,EQ,765.4,776.7,827.9,761.3,815.0,808.95,793.69,3365297,267099905475000.0,61762.0,1058185.0,0.3144
2016-12-26,BAJFINANCE,EQ,808.95,810.0,821.3,782.05,806.7,810.0,808.17,2133916,172455861555000.0,48560.0,420784.0,0.1972
2016-12-27,BAJFINANCE,EQ,810.0,811.0,827.9,799.35,807.25,809.75,815.55,3505564,285896415465000.0,60581.0,2072700.0,0.5913
2016-12-28,BAJFINANCE,EQ,809.75,816.35,840.9,811.0,820.35,820.2,824.67,2124609,175209882875000.0,43058.0,531012.0,0.24989999999999998
2016-12-29,BAJFINANCE,EQ,820.2,820.0,839.75,816.25,835.0,833.35,832.14,1594084,132649827245000.0,31811.0,514947.0,0.32299999999999995
2016-12-30,BAJFINANCE,EQ,833.35,840.0,854.7,833.0,843.6,842.2,846.51,842564,71324120815000.0,22529.0,210773.0,0.2502
2017-01-02,BAJFINANCE,EQ,842.2,852.0,873.9,842.0,870.5,870.05,860.91,949967,81783703010000.0,23737.0,190329.0,0.2004
2017-01-03,BAJFINANCE,EQ,870.05,870.0,889.0,859.25,880.55,884.0,873.63,1260264,110100081605000.0,39554.0,291855.0,0.2316
2017-01-04,BAJFINANCE,EQ,884.0,887.1,891.0,868.0,871.0,871.9,875.73,971428,85071079170000.0,37925.0,354998.0,0.3654
2017-01-05,BAJFINANCE,EQ,871.9,883.35,903.0,875.05,900.3,899.75,887.42,1423447,126319251170000.0,35763.0,719046.0,0.5051
2017-01-06,BAJFINANCE,EQ,899.75,911.0,914.9,875.9,878.1,878.45,889.25,4040625,359313042445000.0,43203.0,708397.0,0.1753
2017-01-09,BAJFINANCE,EQ,878.45,887.8,893.75,875.1,879.8,878.25,883.86,615381,54391362490000.0,18859.0,186386.0,0.3029
2017-01-10,BAJFINANCE,EQ,878.25,884.7,901.95,880.05,899.9,899.75,893.73,1147293,102536762175000.0,30582.0,512697.0,0.44689999999999996
2017-01-11,BAJFINANCE,EQ,899.75,905.0,909.5,891.0,893.0,896.15,900.01,2005189,180469109570000.0,39421.0,1314327.0,0.6555
2017-01-12,BAJFINANCE,EQ,896.15,902.5,909.95,886.0,892.0,891.2,896.73,737750,66155972545000.01,20053.0,210931.0,0.2859
2017-01-13,BAJFINANCE,EQ,891.2,893.2,905.5,888.1,898.95,900.05,899.38,821185,73855964760000.0,24353.0,298428.0,0.36340000000000006
2017-01-16,BAJFINANCE,EQ,900.05,900.0,920.1,894.45,918.5,917.7,909.82,1117504,101672713770000.0,28713.0,497159.0,0.4449
2017-01-17,BAJFINANCE,EQ,917.7,923.9,924.6,910.5,913.5,914.35,916.26,849554,77841428060000.0,23247.0,363164.0,0.4275
2017-01-18,BAJFINANCE,EQ,914.35,918.7,938.0,915.0,930.05,930.35,930.9,1525144,141976051705000.0,32879.0,620073.0,0.40659999999999996
2017-01-19,BAJFINANCE,EQ,930.35,929.8,932.3,916.0,926.0,926.3,923.37,598997,55309688895000.01,18891.0,225425.0,0.3763
2017-01-20,BAJFINANCE,EQ,926.3,924.8,930.0,904.0,905.9,907.7,915.2,697857,63867620820000.01,20295.0,247168.0,0.3542
2017-01-23,BAJFINANCE,EQ,907.7,909.4,931.7,905.15,928.95,929.65,920.56,829648,76374165050000.0,16203.0,408849.0,0.4928
2017-01-24,BAJFINANCE,EQ,929.65,934.95,934.95,921.0,928.1,929.75,928.64,826288,76732393165000.0,22205.0,484222.0,0.5860000000000001
2017-01-25,BAJFINANCE,EQ,929.75,931.2,1006.0,931.2,1000.0,999.85,979.49,3874946,379547012915000.0,65441.0,1535568.0,0.39630000000000004
2017-01-27,BAJFINANCE,EQ,999.85,1000.0,1020.0,991.35,997.0,995.85,1002.51,1386916,139039775545000.0,31245.0,574971.0,0.4146
2017-01-30,BAJFINANCE,EQ,995.85,990.0,1059.0,989.15,1054.3,1054.8,1034.82,4866384,503580950764999.94,103050.0,1263764.0,0.2597
2017-01-31,BAJFINANCE,EQ,1054.8,1058.9,1072.0,1030.75,1034.15,1036.9,1054.0,2304584,242903039825000.0,61746.0,749152.0,0.3251
2017-02-01,BAJFINANCE,EQ,1036.9,1039.0,1069.9,1025.0,1062.05,1066.15,1052.79,1860379,195859114975000.0,41256.0,607543.0,0.32659999999999995
2017-02-02,BAJFINANCE,EQ,1066.15,1067.4,1083.95,1050.0,1052.5,1054.15,1063.42,1681729,178837652780000.0,40810.0,552057.0,0.3283
2017-02-03,BAJFINANCE,EQ,1054.15,1055.3,1068.0,1042.3,1045.0,1047.35,1052.82,903079,95078277200000.0,27796.0,382615.0,0.42369999999999997
2017-02-06,BAJFINANCE,EQ,1047.35,1056.0,1085.5,1050.1,1068.3,1073.7,1071.55,1218063,130522093595000.0,28078.0,425290.0,0.3492
2017-02-07,BAJFINANCE,EQ,1073.7,1070.0,1075.0,1052.4,1063.45,1060.95,1063.07,658786,70033259360000.0,26886.0,262099.0,0.3979
2017-02-08,BAJFINANCE,EQ,1060.95,1060.0,1069.4,1025.0,1048.05,1049.45,1046.51,1046297,109496351505000.0,30588.0,505903.0,0.48350000000000004
2017-02-09,BAJFINANCE,EQ,1049.45,1058.0,1061.65,1026.0,1039.55,1040.85,1039.56,916871,95313890345000.0,34270.0,363206.0,0.3961
2017-02-10,BAJFINANCE,EQ,1040.85,1045.2,1059.0,1038.0,1057.7,1055.45,1049.0,643391,67491616370000.01,15490.0,280923.0,0.4366
2017-02-13,BAJFINANCE,EQ,1055.45,1057.0,1070.0,1043.25,1060.0,1058.95,1058.16,484476,51265451745000.0,12659.0,112824.0,0.2329
2017-02-14,BAJFINANCE,EQ,1058.95,1064.0,1069.0,1055.0,1059.75,1059.5,1061.45,438100,46502155430000.0,13746.0,119038.0,0.2717
2017-02-15,BAJFINANCE,EQ,1059.5,1060.3,1065.0,1029.0,1042.2,1040.4,1046.17,679204,71056505700000.0,19416.0,304543.0,0.4484
2017-02-16,BAJFINANCE,EQ,1040.4,1040.9,1106.0,1035.0,1100.0,1094.35,1073.2,1035007,111077380445000.0,29510.0,482944.0,0.46659999999999996
2017-02-17,BAJFINANCE,EQ,1094.35,1110.0,1118.0,1081.1,1084.9,1089.5,1099.06,1408853,154841075455000.0,48949.0,467219.0,0.33159999999999995
2017-02-20,BAJFINANCE,EQ,1089.5,1092.95,1109.5,1035.0,1092.55,1095.9,1096.14,617565,67693698385000.0,18624.0,156404.0,0.25329999999999997
2017-02-21,BAJFINANCE,EQ,1095.9,1092.2,1105.95,1085.0,1095.0,1095.9,1096.32,335482,36779398040000.0,9603.0,107633.0,0.3208
2017-02-22,BAJFINANCE,EQ,1095.9,1095.0,1104.15,1065.0,1080.0,1076.25,1083.94,1000632,108462160150000.0,28733.0,515648.0,0.5153
2017-02-23,BAJFINANCE,EQ,1076.25,1083.0,1099.0,1066.5,1068.3,1068.2,1077.55,1196177,128893937905000.0,24527.0,539452.0,0.451
2017-02-27,BAJFINANCE,EQ,1068.2,1070.85,1104.0,1069.0,1092.0,1091.6,1091.68,1223440,133560701134999.98,29342.0,465981.0,0.3809
2017-02-28,BAJFINANCE,EQ,1091.6,1097.75,1119.0,1096.0,1113.1,1108.2,1111.05,1257475,139711209395000.0,45439.0,564609.0,0.449
2017-03-01,BAJFINANCE,EQ,1108.2,1120.0,1128.9,1070.6,1072.2,1075.85,1088.99,2045087,222707412994999.97,38793.0,1158996.0,0.5667
2017-03-02,BAJFINANCE,EQ,1075.85,1083.0,1089.6,1019.1,1048.0,1048.75,1051.04,2587153,271919468419999.97,61519.0,1180121.0,0.4561
2017-03-03,BAJFINANCE,EQ,1048.75,1047.5,1056.9,1024.15,1050.0,1046.25,1036.32,1185751,122881271484999.98,36861.0,483247.0,0.40750000000000003
2017-03-06,BAJFINANCE,EQ,1046.25,1054.0,1056.0,1026.4,1035.45,1033.95,1035.95,1176084,121836505820000.0,46870.0,656348.0,0.5581
2017-03-07,BAJFINANCE,EQ,1033.95,1034.9,1055.8,1022.4,1053.0,1052.4,1042.29,1534634,159953882580000.0,35600.0,723770.0,0.47159999999999996
2017-03-08,BAJFINANCE,EQ,1052.4,1057.75,1084.0,1049.0,1080.0,1081.2,1067.85,1763414,188306023745000.0,50368.0,737056.0,0.418
2017-03-09,BAJFINANCE,EQ,1081.2,1074.7,1095.0,1068.0,1083.0,1087.2,1085.4,1391444,151027691585000.0,48723.0,657350.0,0.47240000000000004
2017-03-10,BAJFINANCE,EQ,1087.2,1092.5,1100.0,1085.1,1089.35,1094.5,1092.62,748405,81772299950000.0,19392.0,306316.0,0.4093
2017-03-14,BAJFINANCE,EQ,1094.5,1112.0,1135.45,1103.4,1125.15,1126.7,1122.96,1254682,140896179865000.0,60517.0,532250.0,0.4242
2017-03-15,BAJFINANCE,EQ,1126.7,1129.0,1143.2,1124.25,1128.3,1134.55,1136.73,781510,88836212550000.0,19496.0,373598.0,0.478
2017-03-16,BAJFINANCE,EQ,1134.55,1139.7,1178.0,1130.85,1171.95,1163.5,1153.28,1234503,142372286165000.0,39472.0,577772.0,0.46799999999999997
2017-03-17,BAJFINANCE,EQ,1163.5,1170.0,1183.7,1151.3,1156.4,1159.3,1164.34,822826,95804655450000.0,28053.0,349651.0,0.42490000000000006
2017-03-20,BAJFINANCE,EQ,1159.3,1165.0,1192.3,1142.75,1180.0,1172.55,1161.57,978371,113644640565000.02,18337.0,442155.0,0.45189999999999997
2017-03-21,BAJFINANCE,EQ,1172.55,1172.05,1184.95,1146.0,1170.0,1174.55,1171.63,2284752,267687431115000.0,45223.0,1621247.0,0.7095999999999999
2017-03-22,BAJFINANCE,EQ,1174.55,1155.1,1167.95,1150.0,1157.0,1159.7,1158.89,691551,80142811495000.0,25081.0,292294.0,0.4227
2017-03-23,BAJFINANCE,EQ,1159.7,1161.5,1191.7,1161.5,1183.1,1185.75,1178.62,873741,102980753430000.0,32531.0,328763.0,0.3763
2017-03-24,BAJFINANCE,EQ,1185.75,1190.4,1198.0,1170.55,1180.0,1177.05,1187.12,668010,79300759715000.0,28163.0,259814.0,0.3889
2017-03-27,BAJFINANCE,EQ,1177.05,1177.0,1189.0,1171.0,1186.0,1185.0,1180.61,479265,56582562675000.0,17727.0,112361.0,0.23440000000000003
2017-03-28,BAJFINANCE,EQ,1185.0,1194.0,1206.0,1186.75,1194.4,1194.75,1197.21,809959,96968793260000.0,26190.0,212508.0,0.26239999999999997
2017-03-29,BAJFINANCE,EQ,1194.75,1199.4,1205.0,1172.0,1178.05,1180.75,1186.22,632607,75041337930000.0,33201.0,293490.0,0.46390000000000003
2017-03-30,BAJFINANCE,EQ,1180.75,1180.0,1190.1,1173.0,1183.0,1181.05,1181.29,657966,77724720670000.0,23257.0,323705.0,0.49200000000000005
2017-03-31,BAJFINANCE,EQ,1181.05,1188.0,1188.0,1167.5,1173.95,1171.1,1172.43,474585,55641611665000.0,20201.0,233165.0,0.4913
2017-04-03,BAJFINANCE,EQ,1171.1,1170.05,1189.0,1162.0,1179.0,1181.75,1175.95,473642,55697728120000.01,14759.0,163546.0,0.3453
2017-04-05,BAJFINANCE,EQ,1181.75,1190.0,1190.0,1165.0,1172.0,1173.1,1173.42,680777,79884025810000.0,30794.0,394512.0,0.5795
2017-04-06,BAJFINANCE,EQ,1173.1,1177.8,1204.05,1165.75,1198.5,1198.1,1184.75,856876,101518298465000.0,17910.0,382961.0,0.44689999999999996
2017-04-07,BAJFINANCE,EQ,1198.1,1198.0,1224.0,1192.2,1206.15,1201.6,1213.48,1099961,133478458640000.02,28908.0,302318.0,0.2748
2017-04-10,BAJFINANCE,EQ,1201.6,1201.7,1252.0,1190.0,1246.0,1240.75,1222.67,1046689,127975818955000.0,37907.0,424337.0,0.4054
2017-04-11,BAJFINANCE,EQ,1240.75,1246.0,1274.0,1242.0,1255.0,1255.95,1255.3,1142967,143476502550000.0,32063.0,325281.0,0.2846
2017-04-12,BAJFINANCE,EQ,1255.95,1260.0,1278.0,1248.0,1270.0,1266.2,1264.47,1062045,134291884634999.98,37846.0,380418.0,0.3582
2017-04-13,BAJFINANCE,EQ,1266.2,1267.8,1292.0,1261.0,1276.0,1273.9,1271.49,613348,77986670520000.0,20584.0,252946.0,0.41240000000000004
2017-04-17,BAJFINANCE,EQ,1273.9,1274.9,1282.0,1246.55,1250.0,1259.55,1266.17,609476,77169945350000.0,10065.0,324006.0,0.5316
2017-04-18,BAJFINANCE,EQ,1259.55,1254.4,1270.7,1229.9,1239.0,1236.05,1255.76,583708,73299963225000.0,25028.0,150163.0,0.25730000000000003
2017-04-19,BAJFINANCE,EQ,1236.05,1237.8,1252.5,1217.55,1250.0,1242.95,1235.27,777297,96016817825000.0,20346.0,363317.0,0.46740000000000004
2017-04-20,BAJFINANCE,EQ,1242.95,1253.0,1258.5,1243.0,1249.65,1252.0,1251.47,443637,55519988810000.0,11027.0,193273.0,0.43570000000000003
2017-04-21,BAJFINANCE,EQ,1252.0,1252.0,1259.9,1236.3,1245.05,1246.95,1248.9,380126,47474117275000.0,14916.0,111800.0,0.29410000000000003
2017-04-24,BAJFINANCE,EQ,1246.95,1251.1,1275.0,1242.1,1274.0,1271.75,1261.03,475488,59960291090000.0,15427.0,106870.0,0.2248
2017-04-25,BAJFINANCE,EQ,1271.75,1279.0,1349.0,1276.0,1341.9,1341.7,1322.06,2092724,276669918825000.0,72505.0,685086.0,0.3274
2017-04-26,BAJFINANCE,EQ,1341.7,1345.0,1349.9,1301.55,1310.7,1309.7,1324.14,1207320,159866654460000.0,32774.0,684256.0,0.5668
2017-04-27,BAJFINANCE,EQ,1309.7,1315.0,1315.85,1278.05,1285.55,1285.7,1289.24,1627631,209840851920000.0,27877.0,900125.0,0.5529999999999999
2017-04-28,BAJFINANCE,EQ,1285.7,1278.05,1295.0,1268.75,1275.0,1276.2,1279.1,1183154,151336901145000.0,24511.0,785857.0,0.6642
2017-05-02,BAJFINANCE,EQ,1276.2,1281.9,1286.15,1257.0,1269.9,1268.6,1273.02,708574,90203049755000.0,22397.0,307326.0,0.4337
2017-05-03,BAJFINANCE,EQ,1268.6,1270.0,1282.8,1260.0,1270.8,1270.1,1270.59,1086778,138084447434999.98,35650.0,691635.0,0.6364
2017-05-04,BAJFINANCE,EQ,1270.1,1271.25,1311.9,1271.25,1296.1,1296.55,1298.28,1121302,145576706560000.0,38619.0,447503.0,0.39909999999999995
2017-05-05,BAJFINANCE,EQ,1296.55,1295.0,1303.0,1264.9,1270.05,1274.25,1281.57,467205,59875643354999.99,17223.0,149496.0,0.32
2017-05-08,BAJFINANCE,EQ,1274.25,1270.25,1286.35,1260.5,1275.5,1272.0,1271.7,471627,59976649915000.0,26857.0,197965.0,0.4197
2017-05-09,BAJFINANCE,EQ,1272.0,1275.0,1292.9,1264.5,1292.45,1286.1,1277.38,567703,72517297210000.0,31870.0,310520.0,0.547
2017-05-10,BAJFINANCE,EQ,1286.1,1295.0,1331.0,1293.55,1328.0,1327.0,1317.76,1302185,171596306940000.0,43567.0,581820.0,0.44680000000000003
2017-05-11,BAJFINANCE,EQ,1327.0,1334.95,1344.9,1318.45,1333.75,1339.7,1331.68,672768,89591201215000.0,16795.0,180370.0,0.2681
2017-05-12,BAJFINANCE,EQ,1339.7,1332.0,1339.0,1305.0,1313.3,1314.75,1318.85,438863,57879245710000.0,13744.0,97958.0,0.2232
2017-05-15,BAJFINANCE,EQ,1314.75,1323.0,1348.5,1317.65,1332.0,1332.95,1335.96,634195,84725791970000.0,16701.0,188623.0,0.2974
2017-05-16,BAJFINANCE,EQ,1332.95,1337.4,1358.8,1327.2,1346.0,1347.75,1344.96,788530,106054248410000.0,22552.0,274106.0,0.34759999999999996
2017-05-17,BAJFINANCE,EQ,1347.75,1350.0,1374.0,1297.5,1320.0,1324.8,1343.51,2408302,323556975555000.0,67508.0,468034.0,0.1943
2017-05-18,BAJFINANCE,EQ,1324.8,1299.0,1343.0,1296.05,1310.7,1314.55,1325.97,1210985,160572764265000.0,34422.0,305579.0,0.2523
2017-05-19,BAJFINANCE,EQ,1314.55,1324.0,1333.9,1265.55,1288.0,1289.15,1295.81,1167010,151222587770000.0,32394.0,346261.0,0.2967
2017-05-22,BAJFINANCE,EQ,1289.15,1299.0,1304.0,1237.35,1240.0,1242.15,1264.99,873873,110544365265000.02,39772.0,391500.0,0.44799999999999995
2017-05-23,BAJFINANCE,EQ,1242.15,1249.9,1265.0,1190.55,1230.7,1233.75,1231.01,1348383,165986758990000.0,60446.0,466036.0,0.3456
2017-05-24,BAJFINANCE,EQ,1233.75,1234.0,1254.9,1210.0,1225.0,1224.35,1231.39,787101,96923074090000.0,42989.0,266289.0,0.3383
2017-05-25,BAJFINANCE,EQ,1224.35,1230.0,1268.0,1228.25,1263.0,1258.85,1250.15,905807,113239540740000.02,38094.0,349445.0,0.3858
2017-05-26,BAJFINANCE,EQ,1258.85,1261.7,1326.7,1261.7,1314.85,1317.8,1305.26,1306793,170570198125000.0,40302.0,456603.0,0.3494
2017-05-29,BAJFINANCE,EQ,1317.8,1319.4,1333.0,1301.9,1309.95,1307.45,1318.58,652289,86009335245000.0,24119.0,192661.0,0.2954
2017-05-30,BAJFINANCE,EQ,1307.45,1305.2,1324.9,1303.7,1322.35,1321.55,1317.44,513005,67585192735000.0,25635.0,204921.0,0.3995
2017-05-31,BAJFINANCE,EQ,1321.55,1323.0,1334.9,1316.1,1329.4,1326.95,1326.64,726284,96351760555000.0,42248.0,356399.0,0.4907
2017-06-01,BAJFINANCE,EQ,1326.95,1334.0,1339.0,1320.25,1323.8,1327.35,1329.35,387968,51574385635000.0,12771.0,156031.0,0.4022
2017-06-02,BAJFINANCE,EQ,1327.35,1332.4,1365.0,1318.0,1362.0,1361.25,1346.17,668081,89934874370000.0,21491.0,198882.0,0.2977
2017-06-05,BAJFINANCE,EQ,1361.25,1368.55,1372.65,1348.05,1361.75,1363.1,1361.85,570009,77626784005000.0,16609.0,161674.0,0.2836
2017-06-06,BAJFINANCE,EQ,1363.1,1363.4,1367.9,1325.0,1333.65,1336.65,1342.1,601678,80751482735000.0,22461.0,242587.0,0.4032
2017-06-07,BAJFINANCE,EQ,1336.65,1341.1,1360.0,1335.1,1341.3,1343.15,1346.68,550988,74200709800000.0,15482.0,219513.0,0.39840000000000003
2017-06-08,BAJFINANCE,EQ,1343.15,1344.9,1372.0,1344.7,1360.0,1361.7,1360.76,570819,77674807345000.0,19214.0,220896.0,0.387
2017-06-09,BAJFINANCE,EQ,1361.7,1358.0,1382.0,1343.7,1370.0,1376.85,1367.45,530582,72554190015000.0,23351.0,178831.0,0.337
2017-06-12,BAJFINANCE,EQ,1376.85,1369.95,1383.0,1356.55,1369.0,1364.95,1367.4,370028,50597805550000.0,14815.0,103847.0,0.2806
2017-06-13,BAJFINANCE,EQ,1364.95,1374.0,1380.0,1361.0,1362.0,1371.5,1373.62,435644,59841087085000.0,22238.0,190154.0,0.4365
2017-06-14,BAJFINANCE,EQ,1371.5,1374.2,1375.0,1354.0,1360.0,1361.0,1365.29,634727,86658420750000.0,29134.0,339284.0,0.5345000000000001
2017-06-15,BAJFINANCE,EQ,1361.0,1361.1,1413.0,1352.2,1409.3,1405.25,1386.17,1569774,217597191500000.0,46282.0,740293.0,0.47159999999999996
2017-06-16,BAJFINANCE,EQ,1405.25,1415.0,1424.85,1403.3,1406.0,1410.3,1415.04,824516,116672704455000.0,36654.0,332550.0,0.4033
2017-06-19,BAJFINANCE,EQ,1410.3,1405.2,1421.7,1395.6,1400.1,1399.85,1405.58,426223,59909188104999.99,20625.0,170557.0,0.40020000000000006
2017-06-20,BAJFINANCE,EQ,1399.85,1407.7,1432.9,1395.05,1411.5,1409.6,1418.2,781161,110784116240000.02,38166.0,294753.0,0.37729999999999997
2017-06-21,BAJFINANCE,EQ,1409.6,1404.8,1426.0,1401.0,1419.9,1416.65,1416.69,449181,63634867329999.99,23993.0,170175.0,0.3789
2017-06-22,BAJFINANCE,EQ,1416.65,1419.0,1427.0,1395.3,1400.0,1401.8,1410.93,477586,67384266765000.0,31890.0,240623.0,0.5038
2017-06-23,BAJFINANCE,EQ,1401.8,1405.0,1415.5,1366.0,1400.0,1400.75,1391.87,620781,86404557265000.0,27030.0,213449.0,0.34380000000000005
2017-06-27,BAJFINANCE,EQ,1400.75,1400.0,1400.0,1336.75,1341.0,1349.95,1361.84,1053829,143514256855000.0,37982.0,522564.0,0.49590000000000006
2017-06-28,BAJFINANCE,EQ,1349.95,1341.0,1377.0,1313.9,1371.0,1372.35,1353.9,998218,135149042930000.0,30259.0,430604.0,0.4314
2017-06-29,BAJFINANCE,EQ,1372.35,1379.0,1394.85,1366.5,1369.65,1376.3,1381.08,726869,100386504795000.0,17813.0,296476.0,0.4079
2017-06-30,BAJFINANCE,EQ,1376.3,1367.6,1380.0,1352.5,1373.55,1373.1,1364.0,496260,67690107960000.0,31246.0,216431.0,0.4361
2017-07-03,BAJFINANCE,EQ,1373.1,1380.0,1390.0,1366.5,1384.0,1387.15,1380.67,446514,61649066450000.0,18913.0,193216.0,0.43270000000000003
2017-07-04,BAJFINANCE,EQ,1387.15,1390.0,1408.75,1376.55,1378.0,1379.55,1388.07,704342,97767758610000.0,23191.0,350690.0,0.4979
2017-07-05,BAJFINANCE,EQ,1379.55,1375.0,1407.0,1370.1,1399.0,1398.55,1391.6,643929,89609376340000.0,25001.0,298889.0,0.4642
2017-07-06,BAJFINANCE,EQ,1398.55,1398.9,1413.5,1392.35,1397.5,1399.3,1404.77,418130,58737632920000.01,25318.0,178634.0,0.4272
2017-07-07,BAJFINANCE,EQ,1399.3,1398.5,1403.6,1387.4,1393.0,1391.7,1395.07,202005,28181171030000.0,8185.0,75611.0,0.3743
2017-07-10,BAJFINANCE,EQ,1391.7,1451.55,1451.55,1395.1,1411.55,1412.8,1410.24,150018,21156081105000.0,3910.0,96462.0,0.643
2017-07-11,BAJFINANCE,EQ,1412.8,1419.4,1431.0,1409.6,1422.0,1419.2,1422.27,665556,94660358040000.0,28991.0,319337.0,0.4798
2017-07-12,BAJFINANCE,EQ,1419.2,1424.5,1452.0,1420.0,1452.0,1443.7,1435.9,654934,94041964300000.0,16957.0,308664.0,0.47130000000000005
2017-07-13,BAJFINANCE,EQ,1443.7,1452.0,1489.5,1450.9,1482.1,1485.9,1473.08,1011798,149046216260000.0,45659.0,496745.0,0.49100000000000005
2017-07-14,BAJFINANCE,EQ,1485.9,1485.0,1508.65,1470.65,1495.0,1499.4,1488.5,570522,84922244600000.0,19927.0,262514.0,0.4601
2017-07-17,BAJFINANCE,EQ,1499.4,1504.95,1549.7,1488.05,1538.55,1538.5,1525.27,947006,144443828915000.0,29590.0,327928.0,0.34630000000000005
2017-07-18,BAJFINANCE,EQ,1538.5,1537.95,1545.15,1507.0,1514.95,1512.35,1524.5,501708,76485406665000.0,24617.0,215197.0,0.4289
2017-07-19,BAJFINANCE,EQ,1512.35,1519.65,1577.4,1515.0,1544.0,1541.85,1548.11,2655273,411064203450000.0,92367.0,653995.0,0.2463
2017-07-20,BAJFINANCE,EQ,1541.85,1551.0,1608.0,1547.1,1587.25,1595.35,1587.31,2169635,344389063220000.0,71082.0,733445.0,0.33799999999999997
2017-07-21,BAJFINANCE,EQ,1595.35,1598.9,1631.5,1585.0,1623.0,1621.35,1613.88,1380541,222803111644999.97,54293.0,459973.0,0.3332
2017-07-24,BAJFINANCE,EQ,1621.35,1633.0,1637.3,1587.95,1602.0,1597.4,1609.17,835475,134441975309999.98,38922.0,320470.0,0.3836
2017-07-25,BAJFINANCE,EQ,1597.4,1606.9,1632.9,1600.0,1632.7,1627.5,1621.22,813854,131943677965000.02,35029.0,289558.0,0.3558
2017-07-26,BAJFINANCE,EQ,1627.5,1636.0,1695.75,1630.0,1691.15,1687.15,1665.45,1475906,245805059365000.0,49277.0,490085.0,0.3321
2017-07-27,BAJFINANCE,EQ,1687.15,1704.0,1739.8,1671.1,1673.9,1679.35,1709.8,1955562,334362096035000.0,62265.0,565168.0,0.289
2017-07-28,BAJFINANCE,EQ,1679.35,1672.0,1710.9,1662.55,1702.2,1701.35,1694.75,926268,156979600605000.0,38831.0,231827.0,0.2503
2017-07-31,BAJFINANCE,EQ,1701.35,1718.0,1724.0,1697.6,1705.65,1703.1,1708.39,576928,98561584605000.0,23982.0,229995.0,0.3987
2017-08-01,BAJFINANCE,EQ,1703.1,1709.9,1727.9,1706.05,1718.0,1716.25,1718.82,692591,119043965450000.0,31158.0,307909.0,0.4446
2017-08-02,BAJFINANCE,EQ,1716.25,1724.95,1726.2,1691.1,1705.0,1707.2,1708.87,396171,67700615940000.0,16443.0,94058.0,0.2374
2017-08-03,BAJFINANCE,EQ,1707.2,1714.0,1729.0,1698.05,1708.0,1701.75,1713.46,775709,132914363000000.0,38229.0,345257.0,0.4451
2017-08-04,BAJFINANCE,EQ,1701.75,1704.9,1730.0,1701.05,1729.55,1723.45,1714.61,710636,121846143815000.02,30960.0,328620.0,0.46240000000000003
2017-08-07,BAJFINANCE,EQ,1723.45,1735.5,1805.95,1729.6,1800.0,1798.15,1781.41,1504033,267929794490000.0,45419.0,563718.0,0.37479999999999997
2017-08-08,BAJFINANCE,EQ,1798.15,1813.0,1829.5,1772.0,1778.0,1779.8,1798.06,1761065,316650588220000.0,52781.0,788011.0,0.4475
2017-08-09,BAJFINANCE,EQ,1779.8,1769.9,1769.9,1682.55,1693.0,1697.7,1725.25,1899560,327722361115000.0,55363.0,1150309.0,0.6056
2017-08-10,BAJFINANCE,EQ,1697.7,1680.0,1689.9,1610.05,1650.0,1635.6,1655.57,1835002,303797763715000.0,53350.0,1046613.0,0.5704
2017-08-11,BAJFINANCE,EQ,1635.6,1590.0,1732.6,1590.0,1704.9,1695.4,1678.57,3505576,588436771705000.0,71055.0,1489630.0,0.42490000000000006
2017-08-14,BAJFINANCE,EQ,1695.4,1721.3,1742.35,1705.0,1717.0,1710.9,1718.56,1311855,225450053819999.97,49700.0,678202.0,0.517
2017-08-16,BAJFINANCE,EQ,1710.9,1730.0,1730.0,1683.2,1725.0,1721.35,1704.39,705754,120287917840000.02,27125.0,233605.0,0.331
2017-08-17,BAJFINANCE,EQ,1721.35,1730.0,1762.5,1720.5,1722.0,1728.75,1740.6,729269,126936743130000.0,21925.0,165060.0,0.2263
2017-08-18,BAJFINANCE,EQ,1728.75,1710.0,1722.9,1688.5,1701.0,1704.95,1705.49,932335,159008512945000.0,52990.0,463361.0,0.49700000000000005
2017-08-21,BAJFINANCE,EQ,1704.95,1704.95,1731.0,1678.55,1685.2,1690.6,1712.76,1090057,186700063650000.0,38619.0,706412.0,0.6481
2017-08-22,BAJFINANCE,EQ,1690.6,1708.0,1713.6,1662.55,1683.0,1682.9,1690.26,654334,110599318730000.0,26671.0,181249.0,0.277
2017-08-23,BAJFINANCE,EQ,1682.9,1695.9,1784.7,1695.9,1779.0,1779.3,1750.64,1825088,319507677290000.0,63224.0,560673.0,0.3072
2017-08-24,BAJFINANCE,EQ,1779.3,1791.4,1797.7,1752.8,1761.9,1760.1,1772.56,1324532,234781532165000.0,38863.0,509761.0,0.3849
2017-08-28,BAJFINANCE,EQ,1760.1,1773.5,1837.4,1767.0,1831.0,1829.95,1813.4,1347345,244327298219999.97,51479.0,438245.0,0.32530000000000003
2017-08-29,BAJFINANCE,EQ,1829.95,1835.0,1835.0,1762.0,1770.0,1773.4,1793.0,1482257,265768034544999.97,49517.0,513073.0,0.3461
2017-08-30,BAJFINANCE,EQ,1773.4,1798.0,1819.4,1777.05,1788.0,1788.05,1801.47,1064601,191784341545000.0,32167.0,301971.0,0.2836
2017-08-31,BAJFINANCE,EQ,1788.05,1797.4,1805.7,1770.0,1790.0,1781.9,1787.47,1116765,199618684840000.0,32145.0,568768.0,0.5093
2017-09-01,BAJFINANCE,EQ,1781.9,1790.0,1807.0,1790.0,1799.95,1799.95,1799.21,489396,88052655120000.0,19357.0,144505.0,0.2953
2017-09-04,BAJFINANCE,EQ,1799.95,1797.95,1820.0,1775.55,1801.0,1801.35,1798.73,658965,118529837200000.0,25495.0,132434.0,0.201
2017-09-05,BAJFINANCE,EQ,1801.35,1809.85,1815.3,1784.55,1793.0,1794.4,1798.68,741229,133323627180000.0,30165.0,269209.0,0.3632
2017-09-06,BAJFINANCE,EQ,1794.4,1782.0,1883.0,1777.7,1859.7,1858.95,1845.35,2742892,506160459880000.0,66627.0,683408.0,0.24920000000000003
2017-09-07,BAJFINANCE,EQ,1858.95,1880.0,1985.9,1871.15,1963.0,1963.2,1927.47,4271734,823364935380000.0,88541.0,1597886.0,0.3741
2017-09-08,BAJFINANCE,EQ,1963.2,1970.0,1974.95,1881.0,1888.0,1891.2,1912.28,2856329,546211085370000.0,97619.0,874438.0,0.3061
2017-09-11,BAJFINANCE,EQ,1891.2,1900.0,1935.45,1898.05,1921.3,1920.45,1921.36,1098804,211119729940000.0,35104.0,258097.0,0.2349
2017-09-12,BAJFINANCE,EQ,1920.45,1935.0,1935.0,1886.6,1894.0,1894.4,1897.68,1473997,279717347219999.97,36080.0,777639.0,0.5276
2017-09-13,BAJFINANCE,EQ,1894.4,1895.0,1924.7,1895.0,1910.6,1907.15,1911.94,810810,155022089515000.0,27216.0,282546.0,0.34850000000000003
2017-09-14,BAJFINANCE,EQ,1907.15,1913.0,1935.5,1901.0,1913.9,1909.9,1916.61,951870,182436091900000.0,37832.0,322852.0,0.3392
2017-09-15,BAJFINANCE,EQ,1909.9,1895.6,1912.1,1881.4,1903.55,1902.75,1897.94,922149,175018527020000.0,37374.0,318560.0,0.3455
2017-09-18,BAJFINANCE,EQ,1902.75,1916.0,1929.25,1906.6,1912.5,1911.65,1918.61,430947,82681950430000.0,16318.0,180792.0,0.41950000000000004
2017-09-19,BAJFINANCE,EQ,1911.65,1924.1,1928.7,1904.05,1912.0,1911.8,1916.78,598020,114627207325000.0,22194.0,253830.0,0.42450000000000004
2017-09-20,BAJFINANCE,EQ,1911.8,1918.8,1918.85,1900.0,1904.5,1904.9,1907.55,377551,72019820890000.0,20822.0,145930.0,0.3865
2017-09-21,BAJFINANCE,EQ,1904.9,1908.0,1926.0,1871.55,1916.6,1919.5,1900.63,754880,143474830325000.0,32860.0,244885.0,0.32439999999999997
2017-09-22,BAJFINANCE,EQ,1919.5,1910.0,1910.0,1847.0,1858.0,1863.15,1868.15,1772943,331212570720000.0,72997.0,926222.0,0.5224
2017-09-25,BAJFINANCE,EQ,1863.15,1859.95,1859.95,1759.0,1799.7,1796.0,1802.04,1826884,329212662240000.0,67330.0,838025.0,0.4587
2017-09-26,BAJFINANCE,EQ,1796.0,1796.0,1862.8,1780.95,1839.0,1840.1,1819.82,1044947,190161094555000.0,35310.0,221426.0,0.2119
2017-09-27,BAJFINANCE,EQ,1840.1,1859.0,1859.0,1795.25,1808.2,1806.75,1820.25,764148,139093969275000.0,28133.0,178509.0,0.2336
2017-09-28,BAJFINANCE,EQ,1806.75,1817.0,1855.0,1791.0,1840.2,1842.85,1836.41,3925555,720893424800000.0,62434.0,2845520.0,0.7249
2017-09-29,BAJFINANCE,EQ,1842.85,1857.95,1875.0,1830.35,1836.1,1838.05,1857.6,1216964,226063638110000.0,48509.0,384644.0,0.3161
2017-10-03,BAJFINANCE,EQ,1838.05,1860.0,1873.5,1831.7,1872.95,1867.8,1856.41,975293,181053925035000.0,33905.0,535047.0,0.5486
2017-10-04,BAJFINANCE,EQ,1867.8,1879.95,1879.95,1852.0,1862.0,1862.65,1863.91,538069,100291057770000.0,23734.0,169438.0,0.3149
2017-10-05,BAJFINANCE,EQ,1862.65,1865.0,1885.5,1855.4,1867.0,1866.2,1872.35,398463,74606227575000.0,18446.0,88363.0,0.2218
2017-10-06,BAJFINANCE,EQ,1866.2,1880.0,1934.55,1868.4,1926.0,1923.6,1906.7,1227615,234068792650000.0,31737.0,293154.0,0.23879999999999998
2017-10-09,BAJFINANCE,EQ,1923.6,1928.0,1954.0,1916.0,1940.5,1941.3,1938.19,999574,193736247070000.0,35652.0,314837.0,0.315
2017-10-10,BAJFINANCE,EQ,1941.3,1944.0,1959.4,1943.0,1949.75,1950.8,1950.94,517117,100886360640000.0,20493.0,158575.0,0.30670000000000003
2017-10-11,BAJFINANCE,EQ,1950.8,1967.0,1967.0,1901.95,1922.85,1923.55,1933.33,726978,140548899855000.0,28265.0,277413.0,0.3816
2017-10-12,BAJFINANCE,EQ,1923.55,1940.0,1957.75,1923.0,1953.0,1953.15,1939.04,1019350,197656429945000.0,20123.0,604957.0,0.5935
2017-10-13,BAJFINANCE,EQ,1953.15,1955.1,1973.7,1948.45,1953.0,1953.05,1955.5,849832,166184470295000.0,26474.0,460159.0,0.5415
2017-10-16,BAJFINANCE,EQ,1953.05,1966.0,1967.0,1875.35,1882.45,1886.3,1920.54,2652753,509471593689999.94,78653.0,1341251.0,0.5056
2017-10-17,BAJFINANCE,EQ,1886.3,1880.25,1902.0,1856.4,1872.0,1867.1,1879.04,1782421,334923935270000.0,55613.0,604632.0,0.3392
2017-10-18,BAJFINANCE,EQ,1867.1,1870.0,1884.0,1848.65,1872.9,1868.5,1867.98,710046,132635471065000.02,31751.0,262659.0,0.3699
2017-10-19,BAJFINANCE,EQ,1868.5,1872.8,1872.8,1832.0,1839.25,1845.9,1854.36,169845,31495311745000.0,6851.0,74078.0,0.4362
2017-10-23,BAJFINANCE,EQ,1845.9,1845.0,1856.9,1812.2,1836.4,1833.75,1832.25,1011137,185265936505000.0,28835.0,468621.0,0.4635
2017-10-24,BAJFINANCE,EQ,1833.75,1848.0,1848.0,1816.0,1826.0,1826.05,1828.03,929872,169982936635000.0,32263.0,527972.0,0.5678
2017-10-25,BAJFINANCE,EQ,1826.05,1820.0,1820.0,1713.55,1731.9,1726.35,1747.97,2865279,500842148420000.0,78688.0,1674601.0,0.5844
2017-10-26,BAJFINANCE,EQ,1726.35,1739.0,1766.0,1700.1,1754.1,1746.75,1742.35,1641262,285965661490000.0,54063.0,717540.0,0.4372
2017-10-27,BAJFINANCE,EQ,1746.75,1760.05,1828.65,1752.45,1823.5,1819.0,1803.07,1656079,298602093715000.0,40849.0,767329.0,0.4633
2017-10-30,BAJFINANCE,EQ,1819.0,1832.0,1836.25,1797.8,1804.3,1804.3,1812.83,563901,102225944915000.0,18534.0,196030.0,0.34759999999999996
2017-10-31,BAJFINANCE,EQ,1804.3,1787.0,1824.05,1774.55,1800.2,1800.6,1800.2,764883,137694397375000.0,26964.0,251068.0,0.3282
2017-11-01,BAJFINANCE,EQ,1800.6,1809.6,1819.7,1801.0,1804.15,1806.75,1809.47,468999,84864026430000.0,13867.0,176030.0,0.3753
2017-11-02,BAJFINANCE,EQ,1806.75,1815.0,1821.9,1802.0,1810.0,1810.2,1810.78,458603,83042822625000.0,17854.0,214936.0,0.4687
2017-11-03,BAJFINANCE,EQ,1810.2,1825.0,1845.0,1808.4,1833.65,1836.95,1827.91,769995,140748045255000.0,27818.0,377379.0,0.4901
2017-11-06,BAJFINANCE,EQ,1836.95,1818.0,1844.9,1811.8,1816.15,1822.0,1831.05,583097,106768007310000.0,19471.0,295547.0,0.5069
2017-11-07,BAJFINANCE,EQ,1822.0,1848.0,1848.0,1773.3,1798.85,1802.55,1797.15,769590,138307143359999.98,23907.0,313648.0,0.40759999999999996
2017-11-08,BAJFINANCE,EQ,1802.55,1794.55,1804.9,1771.55,1782.45,1775.7,1785.0,549567,98097508645000.0,38151.0,279238.0,0.5081
2017-11-09,BAJFINANCE,EQ,1775.7,1787.05,1793.4,1733.0,1753.0,1753.0,1757.93,866349,152298276000000.0,37793.0,426981.0,0.4929
2017-11-10,BAJFINANCE,EQ,1753.0,1731.1,1769.0,1731.1,1741.0,1745.0,1751.56,805954,141167714875000.0,26854.0,447049.0,0.5547
2017-11-13,BAJFINANCE,EQ,1745.0,1759.95,1759.95,1718.5,1728.0,1728.75,1736.25,544530,94544162250000.0,36384.0,279343.0,0.513
2017-11-14,BAJFINANCE,EQ,1728.75,1731.0,1769.9,1720.2,1752.0,1754.9,1744.76,633554,110539844050000.0,29951.0,193953.0,0.3061
2017-11-15,BAJFINANCE,EQ,1754.9,1762.1,1763.95,1707.05,1719.0,1713.8,1721.57,926465,159496994565000.0,50982.0,458440.0,0.49479999999999996
2017-11-16,BAJFINANCE,EQ,1713.8,1725.0,1780.2,1716.5,1777.75,1764.25,1742.16,901089,156984484760000.0,36679.0,472597.0,0.5245000000000001
2017-11-17,BAJFINANCE,EQ,1764.25,1790.0,1817.0,1778.1,1780.0,1787.35,1796.68,943939,169595557300000.0,34004.0,392311.0,0.4156
2017-11-20,BAJFINANCE,EQ,1787.35,1786.8,1807.5,1770.05,1805.0,1805.25,1795.2,602115,108091808520000.0,28187.0,307818.0,0.5112
2017-11-21,BAJFINANCE,EQ,1805.25,1819.0,1822.75,1791.25,1807.8,1809.75,1809.44,495585,89673071175000.0,31788.0,244765.0,0.4939
2017-11-22,BAJFINANCE,EQ,1809.75,1816.7,1816.7,1768.55,1773.8,1773.95,1777.15,738204,131189622845000.0,38573.0,457817.0,0.6202000000000001
2017-11-23,BAJFINANCE,EQ,1773.95,1777.0,1782.45,1747.0,1762.6,1763.65,1764.01,587412,103620222650000.0,21004.0,280029.0,0.4767
2017-11-24,BAJFINANCE,EQ,1763.65,1773.0,1798.3,1764.0,1785.1,1790.0,1787.18,572947,102396077740000.0,25011.0,199726.0,0.3486
2017-11-27,BAJFINANCE,EQ,1790.0,1780.0,1784.3,1765.0,1772.0,1773.25,1773.47,573099,101637180305000.0,20175.0,269114.0,0.4696
2017-11-28,BAJFINANCE,EQ,1773.25,1772.0,1783.95,1762.5,1764.4,1766.4,1772.84,552962,98031431835000.0,24523.0,272475.0,0.4928
2017-11-29,BAJFINANCE,EQ,1766.4,1765.0,1777.95,1751.0,1755.4,1756.3,1760.9,687118,120994726800000.0,21895.0,400782.0,0.5833
2017-11-30,BAJFINANCE,EQ,1756.3,1754.85,1759.4,1722.35,1734.75,1727.05,1732.98,1304556,226077104169999.97,30256.0,945414.0,0.7247
2017-12-01,BAJFINANCE,EQ,1727.05,1737.0,1741.8,1705.3,1708.0,1711.6,1727.03,601822,103936192745000.0,21368.0,302933.0,0.5034000000000001
2017-12-04,BAJFINANCE,EQ,1711.6,1724.0,1724.0,1670.15,1675.8,1675.95,1682.06,802041,134908008155000.0,40300.0,392675.0,0.48960000000000004
2017-12-05,BAJFINANCE,EQ,1675.95,1675.95,1719.0,1661.05,1710.0,1707.4,1685.62,1109920,187090592575000.0,44648.0,508540.0,0.4582
2017-12-06,BAJFINANCE,EQ,1707.4,1699.95,1714.9,1662.5,1674.95,1671.45,1682.6,933213,157022145080000.0,48497.0,416557.0,0.4464
2017-12-07,BAJFINANCE,EQ,1671.45,1685.0,1690.15,1661.0,1672.0,1676.3,1678.22,986167,165500702345000.0,33701.0,545539.0,0.5532
2017-12-08,BAJFINANCE,EQ,1676.3,1685.0,1708.2,1683.3,1706.0,1702.25,1698.19,767714,130372765815000.02,34736.0,363165.0,0.473
2017-12-11,BAJFINANCE,EQ,1702.25,1710.0,1720.0,1690.2,1708.95,1707.8,1706.63,616189,105160538040000.0,32044.0,244995.0,0.3976
2017-12-12,BAJFINANCE,EQ,1707.8,1705.0,1716.0,1690.1,1696.9,1699.25,1701.26,1051828,178943591035000.0,26068.0,287433.0,0.2733
2017-12-13,BAJFINANCE,EQ,1699.25,1694.75,1700.75,1661.0,1670.0,1671.8,1682.1,932378,156834986250000.0,56437.0,437203.0,0.46890000000000004
2017-12-14,BAJFINANCE,EQ,1671.8,1675.0,1698.9,1627.05,1692.5,1685.85,1656.79,1257072,208270454300000.0,62443.0,509538.0,0.4053
2017-12-15,BAJFINANCE,EQ,1685.85,1700.0,1739.7,1692.0,1725.0,1729.6,1715.37,1507279,258554322919999.97,46769.0,891481.0,0.5915
2017-12-18,BAJFINANCE,EQ,1729.6,1726.0,1773.0,1653.2,1754.9,1756.85,1746.21,1630170,284662243335000.0,47529.0,704794.0,0.43229999999999996
2017-12-19,BAJFINANCE,EQ,1756.85,1766.0,1770.85,1739.05,1760.05,1757.75,1752.46,707467,123980973109999.98,36199.0,287209.0,0.406
2017-12-20,BAJFINANCE,EQ,1757.75,1765.0,1785.0,1750.0,1770.0,1770.4,1770.77,957893,169620930145000.0,39132.0,499255.0,0.5212
2017-12-21,BAJFINANCE,EQ,1770.4,1774.95,1774.95,1743.35,1755.5,1748.05,1754.27,896398,157252319055000.0,32656.0,522823.0,0.5832
2017-12-22,BAJFINANCE,EQ,1748.05,1756.0,1788.4,1750.0,1776.05,1782.45,1773.75,662716,117549532670000.0,28292.0,228279.0,0.34450000000000003
2017-12-26,BAJFINANCE,EQ,1782.45,1784.7,1795.0,1774.2,1788.0,1789.5,1787.1,494224,88322606060000.0,18280.0,200663.0,0.406
2017-12-27,BAJFINANCE,EQ,1789.5,1797.2,1797.6,1762.0,1768.9,1770.95,1783.43,450413,80327824600000.0,15715.0,151100.0,0.33549999999999996
2017-12-28,BAJFINANCE,EQ,1770.95,1780.0,1782.0,1745.5,1749.0,1755.15,1764.13,886376,156368425990000.0,26893.0,522092.0,0.589
2017-12-29,BAJFINANCE,EQ,1755.15,1749.25,1765.9,1748.15,1760.0,1756.7,1757.61,447507,78654169825000.0,33248.0,233063.0,0.5208
2018-01-01,BAJFINANCE,EQ,1756.7,1759.5,1760.0,1720.4,1733.85,1725.65,1735.49,535319,92904005060000.0,15343.0,287325.0,0.5367000000000001
2018-01-02,BAJFINANCE,EQ,1725.65,1739.7,1739.7,1710.0,1722.0,1724.65,1724.04,576208,99340807485000.0,18519.0,233227.0,0.4048
2018-01-03,BAJFINANCE,EQ,1724.65,1727.0,1738.35,1711.0,1714.55,1715.3,1721.42,416136,71634346905000.0,23599.0,233552.0,0.5612
2018-01-04,BAJFINANCE,EQ,1715.3,1725.0,1758.25,1714.0,1753.3,1754.0,1739.42,730147,127003564395000.0,38646.0,377452.0,0.517
2018-01-05,BAJFINANCE,EQ,1754.0,1766.0,1821.0,1759.1,1818.0,1814.5,1788.55,984327,176051319190000.0,34458.0,422411.0,0.4291
2018-01-08,BAJFINANCE,EQ,1814.5,1820.0,1843.0,1820.0,1833.1,1836.85,1833.42,825022,151261092090000.0,53313.0,398084.0,0.4825
2018-01-09,BAJFINANCE,EQ,1836.85,1843.0,1843.0,1810.0,1810.0,1819.5,1826.33,512721,93639593185000.0,20923.0,202823.0,0.3956
2018-01-10,BAJFINANCE,EQ,1819.5,1820.0,1820.95,1794.0,1800.0,1802.2,1803.52,406791,73365631575000.0,25341.0,164009.0,0.4032
2018-01-11,BAJFINANCE,EQ,1802.2,1798.0,1798.0,1773.05,1780.9,1780.35,1784.12,818471,146025079895000.0,34719.0,567851.0,0.6938
2018-01-12,BAJFINANCE,EQ,1780.35,1783.0,1790.9,1751.15,1764.2,1770.1,1775.26,606316,107636589200000.0,30809.0,283428.0,0.4675
2018-01-15,BAJFINANCE,EQ,1770.1,1771.0,1794.9,1733.0,1737.0,1738.15,1758.11,847037,148918732475000.0,33803.0,470863.0,0.5559000000000001
2018-01-16,BAJFINANCE,EQ,1738.15,1745.8,1745.8,1684.6,1692.0,1687.35,1702.13,1076581,183248139820000.0,50248.0,573521.0,0.5327000000000001
2018-01-17,BAJFINANCE,EQ,1687.35,1695.1,1709.85,1665.7,1701.2,1701.2,1688.89,1199501,202582071850000.0,57848.0,719106.0,0.5995
2018-01-18,BAJFINANCE,EQ,1701.2,1712.0,1717.25,1654.0,1655.05,1660.7,1678.87,961692,161455754525000.0,53475.0,545469.0,0.5672
2018-01-19,BAJFINANCE,EQ,1660.7,1660.9,1711.25,1632.6,1706.0,1701.9,1676.09,974597,163351552335000.0,40611.0,396529.0,0.4069
2018-01-22,BAJFINANCE,EQ,1701.9,1714.0,1726.0,1678.0,1709.5,1706.35,1703.41,924498,157480027495000.0,35237.0,413117.0,0.44689999999999996
2018-01-23,BAJFINANCE,EQ,1706.35,1710.0,1718.0,1692.4,1711.0,1708.7,1704.03,1245493,212235434680000.0,63364.0,744737.0,0.5979
2018-01-24,BAJFINANCE,EQ,1708.7,1715.0,1746.85,1697.05,1739.75,1739.15,1732.5,1441313,249707006905000.03,52165.0,685781.0,0.4758
2018-01-25,BAJFINANCE,EQ,1739.15,1741.0,1741.9,1703.4,1714.0,1710.3,1715.96,880891,151157376235000.0,35833.0,446697.0,0.5071
2018-01-29,BAJFINANCE,EQ,1710.3,1711.0,1735.25,1710.0,1719.65,1715.3,1719.91,643137,110613489525000.0,28619.0,341533.0,0.531
2018-01-30,BAJFINANCE,EQ,1715.3,1715.0,1718.95,1671.0,1677.0,1678.4,1695.08,680104,115282976305000.0,35443.0,369979.0,0.544
2018-01-31,BAJFINANCE,EQ,1678.4,1657.45,1690.0,1645.0,1677.0,1677.85,1664.18,1332225,221705749855000.03,58047.0,762284.0,0.5722
2018-02-01,BAJFINANCE,EQ,1677.85,1681.8,1760.0,1644.75,1742.9,1729.45,1703.43,1939812,330434133650000.0,57513.0,897589.0,0.46270000000000006
2018-02-02,BAJFINANCE,EQ,1729.45,1708.05,1713.0,1620.2,1632.9,1628.9,1653.97,1645045,272085130965000.0,63311.0,732562.0,0.44530000000000003
2018-02-05,BAJFINANCE,EQ,1628.9,1600.0,1627.95,1546.5,1615.0,1604.95,1589.91,1472164,234061255190000.0,53212.0,620791.0,0.4217
2018-02-06,BAJFINANCE,EQ,1604.95,1530.0,1683.75,1511.2,1666.0,1662.15,1607.5,2109416,339088251005000.0,64905.0,881144.0,0.4177
2018-02-07,BAJFINANCE,EQ,1662.15,1680.0,1687.0,1620.6,1631.0,1641.65,1653.38,1466983,242548097930000.03,40074.0,342529.0,0.2335
2018-02-08,BAJFINANCE,EQ,1641.65,1654.0,1679.0,1638.05,1655.0,1662.15,1661.81,750746,124759746209999.98,27106.0,255959.0,0.34090000000000004
2018-02-09,BAJFINANCE,EQ,1662.15,1629.05,1655.0,1617.3,1638.55,1639.4,1641.4,703720,115508337620000.0,33226.0,238294.0,0.3386
2018-02-12,BAJFINANCE,EQ,1639.4,1645.0,1656.0,1635.3,1642.0,1643.8,1647.68,472115,77789610485000.0,24997.0,150273.0,0.31829999999999997
2018-02-14,BAJFINANCE,EQ,1643.8,1654.0,1696.95,1651.55,1664.0,1669.95,1679.72,1066036,179064625055000.0,52988.0,356774.0,0.3347
2018-02-15,BAJFINANCE,EQ,1669.95,1678.8,1711.85,1601.8,1679.0,1677.05,1683.78,1177116,198200388255000.0,40409.0,254043.0,0.2158
2018-02-16,BAJFINANCE,EQ,1677.05,1690.0,1703.95,1671.55,1672.5,1675.25,1686.57,947685,159833340130000.0,31802.0,439846.0,0.46409999999999996
2018-02-19,BAJFINANCE,EQ,1675.25,1675.0,1675.0,1623.55,1645.05,1642.7,1643.11,695310,114247389080000.0,31155.0,251458.0,0.3616
2018-02-20,BAJFINANCE,EQ,1642.7,1654.85,1657.7,1626.0,1626.0,1638.75,1642.29,583955,95902125940000.0,24082.0,210628.0,0.3607
2018-02-21,BAJFINANCE,EQ,1638.75,1658.0,1658.0,1587.3,1600.0,1596.45,1602.99,1689744,270865043650000.0,65333.0,934539.0,0.5531
2018-02-22,BAJFINANCE,EQ,1596.45,1588.0,1617.5,1576.45,1601.0,1600.35,1598.81,1050625,167975297005000.0,39414.0,469633.0,0.44700000000000006
2018-02-23,BAJFINANCE,EQ,1600.35,1606.8,1638.0,1602.35,1630.0,1633.4,1623.54,711474,115510693625000.0,26095.0,354665.0,0.4985
2018-02-26,BAJFINANCE,EQ,1633.4,1640.0,1679.8,1636.5,1674.0,1674.95,1657.34,1036659,171809250770000.0,45237.0,622443.0,0.6004
2018-02-27,BAJFINANCE,EQ,1674.95,1676.0,1679.95,1651.0,1652.15,1656.8,1660.67,605244,100510821650000.0,31038.0,298400.0,0.493
2018-02-28,BAJFINANCE,EQ,1656.8,1644.0,1659.6,1629.0,1632.5,1640.25,1645.57,1756349,289018691975000.0,84795.0,1188877.0,0.6769
2018-03-01,BAJFINANCE,EQ,1640.25,1635.0,1666.0,1628.0,1658.45,1659.35,1652.22,1238390,204608820045000.0,59500.0,688149.0,0.5557
2018-03-05,BAJFINANCE,EQ,1659.35,1660.0,1660.0,1621.0,1631.95,1636.95,1633.83,743779,121520932105000.0,50523.0,379212.0,0.5098
2018-03-06,BAJFINANCE,EQ,1636.95,1655.0,1671.85,1627.6,1628.75,1637.75,1652.31,944176,156006988925000.0,36068.0,402338.0,0.4261
2018-03-07,BAJFINANCE,EQ,1637.75,1641.0,1648.65,1606.0,1624.25,1618.35,1627.87,644577,104928780090000.0,25333.0,257592.0,0.3996
2018-03-08,BAJFINANCE,EQ,1618.35,1634.95,1637.9,1594.2,1628.0,1628.05,1617.85,663196,107294875060000.0,29042.0,246663.0,0.3719
2018-03-09,BAJFINANCE,EQ,1628.05,1635.0,1667.2,1616.45,1657.9,1654.2,1654.53,839718,138933671350000.0,29095.0,369681.0,0.44020000000000004
2018-03-12,BAJFINANCE,EQ,1654.2,1663.0,1681.9,1655.05,1664.5,1665.25,1665.45,486187,80972185155000.0,19018.0,217543.0,0.4474
2018-03-13,BAJFINANCE,EQ,1665.25,1665.5,1698.85,1663.6,1681.0,1680.7,1685.13,820802,138316062855000.0,29990.0,278452.0,0.3392
2018-03-14,BAJFINANCE,EQ,1680.7,1672.0,1720.9,1668.25,1719.0,1710.1,1686.47,848659,143123997995000.0,30033.0,466358.0,0.5495
2018-03-15,BAJFINANCE,EQ,1710.1,1715.1,1739.9,1714.0,1722.5,1726.25,1729.03,739187,127807418095000.0,33108.0,280288.0,0.37920000000000004
2018-03-16,BAJFINANCE,EQ,1726.25,1712.0,1724.65,1681.05,1692.0,1687.9,1698.56,1017699,172862761615000.0,48330.0,649239.0,0.6379
2018-03-19,BAJFINANCE,EQ,1687.9,1698.9,1698.9,1627.0,1628.0,1631.85,1649.23,848984,140016848165000.02,33762.0,431459.0,0.5082
2018-03-20,BAJFINANCE,EQ,1631.85,1627.0,1663.1,1615.2,1661.9,1657.3,1641.54,1318758,216479748885000.0,36197.0,658564.0,0.4994
2018-03-21,BAJFINANCE,EQ,1657.3,1674.5,1712.0,1665.5,1699.6,1704.55,1691.58,1131098,191334009340000.0,41765.0,556969.0,0.4924
2018-03-22,BAJFINANCE,EQ,1704.55,1708.0,1720.0,1690.15,1691.2,1695.6,1706.55,1153716,196887384320000.0,49676.0,603194.0,0.5228
2018-03-23,BAJFINANCE,EQ,1695.6,1655.0,1695.0,1655.0,1686.15,1685.3,1682.47,1088426,183124051470000.0,68840.0,630768.0,0.5795
2018-03-26,BAJFINANCE,EQ,1685.3,1698.9,1748.0,1686.0,1744.45,1741.6,1722.91,1288984,222080650319999.97,48148.0,536370.0,0.4161
2018-03-27,BAJFINANCE,EQ,1741.6,1750.0,1798.0,1749.8,1775.8,1772.45,1779.09,1670239,297150303260000.0,81069.0,778826.0,0.46630000000000005
2018-03-28,BAJFINANCE,EQ,1772.45,1777.0,1793.0,1760.8,1772.8,1767.55,1779.05,986960,175584821780000.0,39469.0,388723.0,0.39390000000000003
2018-04-02,BAJFINANCE,EQ,1767.55,1769.0,1825.0,1769.0,1824.7,1818.6,1801.28,633203,114057788440000.02,31334.0,224041.0,0.35380000000000006
2018-04-03,BAJFINANCE,EQ,1818.6,1820.0,1840.0,1801.6,1831.75,1834.25,1824.02,1049457,191423175425000.0,41549.0,460658.0,0.4389
2018-04-04,BAJFINANCE,EQ,1834.25,1840.0,1869.6,1836.7,1847.0,1850.2,1853.68,1793441,332446795240000.0,54366.0,984526.0,0.549
2018-04-05,BAJFINANCE,EQ,1850.2,1866.0,1922.1,1866.0,1914.0,1915.6,1908.42,1385959,264498624644999.97,45034.0,627993.0,0.45310000000000006
2018-04-06,BAJFINANCE,EQ,1915.6,1919.0,1943.5,1908.85,1939.0,1937.6,1932.1,1612001,311455224435000.0,39635.0,820004.0,0.5086999999999999
2018-04-09,BAJFINANCE,EQ,1937.6,1942.6,1967.75,1930.25,1937.95,1944.25,1950.92,1131792,220803147510000.0,42612.0,678381.0,0.5994
2018-04-10,BAJFINANCE,EQ,1944.25,1950.0,1952.45,1913.65,1922.0,1926.05,1929.85,1013811,195650607065000.0,30907.0,424099.0,0.4183
2018-04-11,BAJFINANCE,EQ,1926.05,1926.0,1955.0,1891.4,1918.0,1924.65,1920.01,1188976,228284556260000.0,30665.0,643772.0,0.5415
2018-04-12,BAJFINANCE,EQ,1924.65,1923.75,1942.1,1911.05,1927.5,1929.35,1929.76,535354,103310351350000.0,17619.0,173674.0,0.32439999999999997
2018-04-13,BAJFINANCE,EQ,1929.35,1931.0,1948.85,1907.6,1918.8,1914.35,1923.62,592886,114048736525000.0,25466.0,224479.0,0.3786
2018-04-16,BAJFINANCE,EQ,1914.35,1913.95,1950.0,1897.55,1949.0,1943.3,1924.64,772723,148721689605000.0,27211.0,424202.0,0.549
2018-04-17,BAJFINANCE,EQ,1943.3,1959.9,1959.9,1918.0,1935.0,1935.05,1935.99,696203,134784063440000.02,40737.0,315697.0,0.4535
2018-04-18,BAJFINANCE,EQ,1935.05,1946.0,1950.55,1921.3,1927.15,1926.85,1934.24,462905,89536837755000.0,20106.0,164409.0,0.3552
2018-04-19,BAJFINANCE,EQ,1926.85,1935.0,1935.5,1908.15,1910.55,1913.3,1917.66,632589,121308927684999.98,19337.0,373158.0,0.5899
2018-04-20,BAJFINANCE,EQ,1913.3,1907.8,1907.8,1850.15,1881.0,1880.4,1868.16,1226196,229073425480000.03,44935.0,677076.0,0.5522
2018-04-23,BAJFINANCE,EQ,1880.4,1880.0,1919.75,1860.8,1899.0,1899.35,1892.15,762125,144205315815000.0,48306.0,332162.0,0.43579999999999997
2018-04-24,BAJFINANCE,EQ,1899.35,1908.0,1933.25,1898.6,1926.0,1917.8,1916.44,784895,150420601950000.0,28384.0,353709.0,0.45060000000000006
2018-04-25,BAJFINANCE,EQ,1917.8,1925.95,1938.95,1888.65,1900.0,1899.85,1914.96,677675,129771840240000.02,21972.0,261181.0,0.3854
2018-04-26,BAJFINANCE,EQ,1899.85,1909.0,1915.0,1876.6,1907.0,1892.1,1894.52,1098339,208082832995000.0,35027.0,606882.0,0.5525
2018-04-27,BAJFINANCE,EQ,1892.1,1912.0,1915.45,1892.5,1903.0,1901.15,1902.29,641591,122049285775000.0,15951.0,337174.0,0.5255
2018-04-30,BAJFINANCE,EQ,1901.15,1924.9,1924.9,1894.8,1904.8,1907.7,1909.05,647210,123555715045000.0,21509.0,432836.0,0.6688
2018-05-02,BAJFINANCE,EQ,1907.7,1909.0,1936.75,1900.0,1903.1,1905.1,1920.59,687083,131960691859999.98,26841.0,333162.0,0.48490000000000005
2018-05-03,BAJFINANCE,EQ,1905.1,1905.05,1906.75,1862.6,1879.0,1874.3,1881.92,471750,88779429800000.0,18379.0,243376.0,0.5159
2018-05-04,BAJFINANCE,EQ,1874.3,1880.0,1893.25,1851.65,1866.0,1857.4,1869.59,562177,105103874255000.0,18917.0,352862.0,0.6277
2018-05-07,BAJFINANCE,EQ,1857.4,1865.0,1902.0,1856.05,1892.0,1895.45,1882.65,485519,91406062490000.0,20023.0,286493.0,0.5901
2018-05-08,BAJFINANCE,EQ,1895.45,1898.5,1898.5,1860.0,1875.0,1868.4,1873.63,669757,125487712625000.0,35657.0,406051.0,0.6063000000000001
2018-05-09,BAJFINANCE,EQ,1868.4,1875.1,1875.1,1845.0,1848.0,1849.1,1854.12,645553,119693202940000.02,31073.0,449374.0,0.6961
2018-05-10,BAJFINANCE,EQ,1849.1,1852.0,1861.45,1818.0,1836.0,1837.4,1836.31,588792,108120266184999.98,20825.0,316490.0,0.5375
2018-05-11,BAJFINANCE,EQ,1837.4,1845.0,1880.75,1828.1,1855.0,1861.5,1865.82,483249,90165361525000.0,16335.0,147881.0,0.306
2018-05-14,BAJFINANCE,EQ,1861.5,1863.1,1883.95,1842.95,1856.7,1864.5,1865.99,642971,119977559934999.98,23366.0,387420.0,0.6025
2018-05-15,BAJFINANCE,EQ,1864.5,1865.25,1933.5,1854.5,1900.0,1901.95,1905.25,1570302,299181470030000.0,59690.0,628260.0,0.4001
2018-05-16,BAJFINANCE,EQ,1901.95,1892.5,1929.0,1872.9,1929.0,1919.95,1908.26,952836,181825670235000.0,35756.0,439871.0,0.46159999999999995
2018-05-17,BAJFINANCE,EQ,1919.95,1930.0,2087.8,1906.1,2067.95,2066.5,2003.37,5581203,1118121053610000.0,159158.0,1598192.0,0.2864
2018-05-18,BAJFINANCE,EQ,2066.5,2069.9,2171.75,2065.65,2139.0,2149.65,2126.79,8316734,1768790775800000.0,225313.0,2036992.0,0.24489999999999998
2018-05-21,BAJFINANCE,EQ,2149.65,2125.0,2149.0,2080.55,2114.9,2105.45,2105.9,2376823,500535798489999.94,72060.0,900391.0,0.3788
2018-05-22,BAJFINANCE,EQ,2105.45,2111.0,2177.9,2110.0,2146.0,2149.3,2155.28,1963373,423162566860000.0,79406.0,306180.0,0.1559
2018-05-23,BAJFINANCE,EQ,2149.3,2148.0,2148.0,2066.2,2079.85,2078.4,2099.34,1443827,303108518075000.0,62774.0,438684.0,0.3038
2018-05-24,BAJFINANCE,EQ,2078.4,2095.5,2109.8,2068.0,2109.0,2094.75,2086.16,840932,175431668590000.0,30038.0,178900.0,0.2127
2018-05-25,BAJFINANCE,EQ,2094.75,2107.0,2151.9,2103.5,2120.0,2116.0,2128.68,1342145,285700347680000.0,48489.0,293628.0,0.2188
2018-05-28,BAJFINANCE,EQ,2116.0,2125.0,2138.0,2086.25,2096.2,2094.95,2105.35,806190,169731114385000.0,27155.0,245425.0,0.3044
2018-05-29,BAJFINANCE,EQ,2094.95,2105.0,2107.0,2065.05,2080.0,2077.1,2085.25,727259,151651967710000.0,36634.0,219850.0,0.3023
2018-05-30,BAJFINANCE,EQ,2077.1,2063.3,2130.0,2056.25,2130.0,2118.65,2100.07,1251508,262826008590000.0,53403.0,298001.0,0.23809999999999998
2018-05-31,BAJFINANCE,EQ,2118.65,2142.5,2145.0,2101.0,2111.35,2109.9,2121.83,1323397,280802203350000.0,67410.0,493442.0,0.3729
2018-06-01,BAJFINANCE,EQ,2109.9,2120.0,2120.0,2065.8,2078.0,2077.4,2088.53,604574,126267175590000.02,26591.0,200124.0,0.331
2018-06-04,BAJFINANCE,EQ,2077.4,2090.2,2098.75,2055.3,2057.0,2062.85,2073.84,513152,106419280125000.0,23021.0,156624.0,0.3052
2018-06-05,BAJFINANCE,EQ,2062.85,2065.0,2119.55,2055.0,2114.25,2100.6,2083.92,816879,170231160215000.0,41227.0,281192.0,0.3442
2018-06-06,BAJFINANCE,EQ,2100.6,2122.0,2172.9,2107.0,2168.25,2160.65,2142.7,1802977,386324291960000.0,73745.0,466140.0,0.2585
2018-06-07,BAJFINANCE,EQ,2160.65,2172.0,2197.2,2160.15,2167.0,2169.45,2181.8,1489413,324960608930000.0,71154.0,347209.0,0.2331
2018-06-08,BAJFINANCE,EQ,2169.45,2164.9,2219.95,2147.05,2210.0,2186.85,2190.2,3039595,665731339735000.0,77464.0,1252757.0,0.4121
2018-06-11,BAJFINANCE,EQ,2186.85,2210.0,2258.5,2196.2,2250.0,2250.3,2236.24,2059581,460571685145000.0,75808.0,833684.0,0.4048
2018-06-12,BAJFINANCE,EQ,2250.3,2255.0,2277.0,2236.0,2263.0,2261.25,2258.87,1655167,373881072835000.0,60888.0,745760.0,0.45060000000000006
2018-06-13,BAJFINANCE,EQ,2261.25,2270.0,2271.6,2225.7,2233.2,2231.05,2242.65,1095372,245653273265000.0,64896.0,517603.0,0.47250000000000003
2018-06-14,BAJFINANCE,EQ,2231.05,2235.0,2252.0,2197.0,2251.7,2243.25,2220.71,1321341,293431458750000.0,41796.0,603530.0,0.4568
2018-06-15,BAJFINANCE,EQ,2243.25,2250.0,2291.55,2231.1,2279.0,2283.6,2273.28,1637500,372249510415000.0,77355.0,623307.0,0.38060000000000005
2018-06-18,BAJFINANCE,EQ,2283.6,2272.0,2296.0,2234.2,2239.65,2243.15,2265.07,1126877,255245109855000.03,112369.0,505813.0,0.4489
2018-06-19,BAJFINANCE,EQ,2243.15,2235.0,2281.0,2227.05,2269.45,2270.6,2268.85,1151582,261277104050000.0,64250.0,395469.0,0.34340000000000004
2018-06-20,BAJFINANCE,EQ,2270.6,2274.95,2302.1,2261.15,2268.7,2267.8,2284.95,1127273,257576614155000.03,46257.0,444405.0,0.39420000000000005
2018-06-21,BAJFINANCE,EQ,2267.8,2277.0,2288.0,2250.1,2257.2,2257.45,2267.69,717023,162598312520000.0,43732.0,252604.0,0.3523
2018-06-22,BAJFINANCE,EQ,2257.45,2267.0,2342.0,2250.55,2342.0,2336.05,2305.72,1714224,395251603320000.0,61570.0,476196.0,0.2778
2018-06-25,BAJFINANCE,EQ,2336.05,2342.0,2399.0,2334.0,2385.05,2390.6,2379.12,2393535,569450940265000.0,98474.0,867655.0,0.3625
2018-06-26,BAJFINANCE,EQ,2390.6,2385.0,2419.15,2344.55,2367.0,2367.35,2376.65,2337942,555647998450000.0,120935.0,921045.0,0.394
2018-06-27,BAJFINANCE,EQ,2367.35,2379.8,2379.8,2322.55,2336.0,2335.5,2339.39,1069126,250109761015000.0,48300.0,523302.0,0.48950000000000005
2018-06-28,BAJFINANCE,EQ,2335.5,2337.0,2348.0,2253.8,2290.0,2274.7,2295.23,1713003,393173991640000.0,56405.0,601254.0,0.35100000000000003
2018-06-29,BAJFINANCE,EQ,2274.7,2282.1,2320.0,2270.6,2299.0,2296.35,2298.76,1378421,316865634570000.0,59912.0,507894.0,0.3685
2018-07-02,BAJFINANCE,EQ,2296.35,2300.0,2314.7,2281.1,2302.9,2299.55,2298.32,840376,193145378725000.0,37151.0,288240.0,0.34299999999999997
2018-07-03,BAJFINANCE,EQ,2299.55,2305.0,2334.0,2285.75,2326.9,2321.1,2313.4,810667,187539590915000.0,36557.0,228631.0,0.282
2018-07-04,BAJFINANCE,EQ,2321.1,2333.0,2345.0,2306.55,2326.3,2331.4,2329.71,916379,213489639330000.0,33159.0,254318.0,0.2775
2018-07-05,BAJFINANCE,EQ,2331.4,2339.0,2349.0,2322.4,2329.0,2330.15,2335.77,688785,160884063175000.0,26219.0,269751.0,0.39159999999999995
2018-07-06,BAJFINANCE,EQ,2330.15,2338.8,2355.0,2324.0,2345.7,2345.7,2343.93,690617,161875474890000.0,26206.0,179892.0,0.2605
2018-07-09,BAJFINANCE,EQ,2345.7,2359.0,2363.2,2337.0,2344.45,2348.05,2350.69,551695,129686660309999.98,26391.0,202430.0,0.3669
2018-07-10,BAJFINANCE,EQ,2348.05,2360.0,2382.0,2350.0,2367.0,2366.35,2370.44,784134,185874329980000.0,45628.0,308333.0,0.3932
2018-07-11,BAJFINANCE,EQ,2366.35,2365.9,2382.0,2345.0,2354.3,2355.6,2364.85,594805,140662187409999.98,54305.0,255550.0,0.42960000000000004
2018-07-12,BAJFINANCE,EQ,2355.6,2375.0,2429.0,2360.35,2417.2,2415.0,2406.92,1396150,336042415065000.0,69112.0,396651.0,0.2841
2018-07-13,BAJFINANCE,EQ,2415.0,2433.85,2475.0,2422.2,2474.0,2468.6,2450.71,1390485,340767415755000.0,54821.0,388552.0,0.27940000000000004
2018-07-16,BAJFINANCE,EQ,2468.6,2475.0,2499.4,2460.0,2471.0,2472.3,2481.26,1172644,290963343925000.0,50502.0,473561.0,0.40380000000000005
2018-07-17,BAJFINANCE,EQ,2472.3,2475.0,2492.25,2435.6,2475.0,2469.15,2461.04,944686,232490933675000.0,43638.0,359847.0,0.3809
2018-07-18,BAJFINANCE,EQ,2469.15,2478.2,2523.05,2471.35,2495.0,2488.75,2496.47,1405478,350873746700000.0,56900.0,479715.0,0.34130000000000005
2018-07-19,BAJFINANCE,EQ,2488.75,2503.9,2537.0,2357.5,2511.0,2520.2,2464.93,4889817,1205303930675000.0,169587.0,563753.0,0.1153
2018-07-20,BAJFINANCE,EQ,2520.2,2521.0,2745.0,2486.85,2721.95,2721.35,2656.7,7361274,1955666267455000.0,267359.0,1246778.0,0.16940000000000002
2018-07-23,BAJFINANCE,EQ,2721.35,2720.0,2797.0,2717.0,2751.65,2755.8,2767.3,3551888,982912580050000.0,128093.0,713723.0,0.2009
2018-07-24,BAJFINANCE,EQ,2755.8,2749.0,2758.0,2687.25,2716.0,2713.35,2709.44,2778837,752910020040000.0,87382.0,1413818.0,0.5088
2018-07-25,BAJFINANCE,EQ,2713.35,2727.0,2778.3,2692.0,2699.8,2705.05,2738.22,1884105,515910037905000.0,85845.0,463879.0,0.2462
2018-07-26,BAJFINANCE,EQ,2705.05,2695.0,2728.4,2654.8,2697.95,2681.65,2688.94,2185905,587776674755000.0,68161.0,1360654.0,0.6225
2018-07-27,BAJFINANCE,EQ,2681.65,2685.0,2724.5,2667.05,2719.0,2713.7,2699.63,958703,258814646569999.97,53334.0,283590.0,0.2958
2018-07-30,BAJFINANCE,EQ,2713.7,2715.55,2722.6,2666.0,2674.1,2678.0,2686.12,822162,220842541000000.0,38160.0,300109.0,0.365
2018-07-31,BAJFINANCE,EQ,2678.0,2672.0,2708.9,2668.05,2704.0,2697.9,2694.64,711174,191635471460000.0,50897.0,280343.0,0.39420000000000005
2018-08-01,BAJFINANCE,EQ,2697.9,2715.0,2771.65,2702.7,2715.0,2722.8,2740.14,1584541,434186210450000.0,63007.0,406920.0,0.25680000000000003
2018-08-02,BAJFINANCE,EQ,2722.8,2714.3,2726.25,2680.0,2682.2,2683.85,2698.79,781173,210822230550000.0,46270.0,311982.0,0.3994
2018-08-03,BAJFINANCE,EQ,2683.85,2700.0,2709.0,2660.25,2681.0,2681.3,2685.24,741852,199205135780000.0,37652.0,235547.0,0.3175
2018-08-06,BAJFINANCE,EQ,2681.3,2693.9,2707.95,2666.45,2694.8,2696.25,2684.06,622905,167191704565000.0,37436.0,282331.0,0.4532
2018-08-07,BAJFINANCE,EQ,2696.25,2705.0,2754.5,2682.0,2752.8,2747.35,2720.98,1166483,317397731670000.0,44224.0,366212.0,0.3139
2018-08-08,BAJFINANCE,EQ,2747.35,2755.2,2819.65,2752.0,2809.95,2813.15,2792.42,2113934,590300113925000.0,86177.0,484910.0,0.22940000000000002
2018-08-09,BAJFINANCE,EQ,2813.15,2824.0,2846.05,2800.0,2825.45,2830.15,2829.62,1147083,324581029465000.0,41311.0,199239.0,0.17370000000000002
2018-08-10,BAJFINANCE,EQ,2830.15,2816.0,2837.4,2791.25,2815.0,2808.45,2813.25,877508,246864931935000.0,43329.0,297799.0,0.3394
2018-08-13,BAJFINANCE,EQ,2808.45,2807.95,2807.95,2754.2,2760.3,2760.4,2773.19,809365,224452681344999.97,36853.0,397860.0,0.4916
2018-08-14,BAJFINANCE,EQ,2760.4,2763.3,2837.5,2763.3,2830.2,2830.2,2818.04,1051658,296361904655000.0,48387.0,252388.0,0.24
2018-08-16,BAJFINANCE,EQ,2830.2,2832.0,2908.0,2822.05,2856.2,2856.6,2872.05,2229727,640388525305000.0,103069.0,651822.0,0.2923
2018-08-17,BAJFINANCE,EQ,2856.6,2866.0,2885.0,2841.5,2851.2,2851.2,2859.54,688133,196774714020000.0,34708.0,186767.0,0.27140000000000003
2018-08-20,BAJFINANCE,EQ,2851.2,2877.95,2877.95,2836.3,2840.85,2839.75,2854.02,665480,189929216215000.0,37545.0,238282.0,0.35810000000000003
2018-08-21,BAJFINANCE,EQ,2839.75,2840.85,2883.0,2824.8,2871.9,2871.8,2853.59,951549,271533187094999.97,46240.0,296876.0,0.312
2018-08-23,BAJFINANCE,EQ,2871.8,2889.0,2909.0,2871.3,2891.05,2893.85,2894.11,1675920,485029548480000.0,49545.0,279617.0,0.1668
2018-08-24,BAJFINANCE,EQ,2893.85,2892.0,2943.4,2891.05,2920.5,2916.6,2925.6,1327710,388434977840000.0,52356.0,284007.0,0.2139
2018-08-27,BAJFINANCE,EQ,2916.6,2939.4,2959.0,2925.05,2958.0,2950.75,2941.26,976004,287068584685000.0,51962.0,371017.0,0.3801
2018-08-28,BAJFINANCE,EQ,2950.75,2982.0,2982.0,2925.8,2937.0,2932.6,2949.26,1233742,363862053050000.0,85123.0,536642.0,0.435
2018-08-29,BAJFINANCE,EQ,2932.6,2930.0,2994.0,2930.0,2990.0,2985.5,2970.21,1402583,416596133495000.0,67059.0,515888.0,0.3678
2018-08-30,BAJFINANCE,EQ,2985.5,2993.9,2993.9,2920.95,2928.0,2926.75,2948.54,1452996,428421547990000.0,88899.0,666392.0,0.4586
2018-08-31,BAJFINANCE,EQ,2926.75,2935.0,2954.85,2841.1,2856.0,2856.6,2877.94,1357206,390596268620000.0,103666.0,512949.0,0.3779
2018-09-03,BAJFINANCE,EQ,2856.6,2880.0,2880.0,2715.3,2720.1,2724.05,2794.49,2516840,703327263155000.0,108879.0,1127671.0,0.44810000000000005
2018-09-04,BAJFINANCE,EQ,2724.05,2724.0,2777.65,2683.5,2748.0,2746.3,2726.23,2606992,710726989190000.0,108019.0,608250.0,0.23329999999999998
2018-09-05,BAJFINANCE,EQ,2746.3,2740.15,2764.8,2668.0,2704.45,2716.9,2712.53,1728455,468848355050000.0,70749.0,435147.0,0.2518
2018-09-06,BAJFINANCE,EQ,2716.9,2729.0,2731.5,2671.4,2672.2,2684.1,2695.89,1147879,309456111565000.0,46641.0,360465.0,0.314
2018-09-07,BAJFINANCE,EQ,2684.1,2698.4,2751.4,2672.6,2745.0,2744.2,2716.32,1264436,343460999510000.0,56453.0,227156.0,0.1797
2018-09-10,BAJFINANCE,EQ,2744.2,2732.0,2738.0,2596.0,2607.6,2615.65,2655.39,1570179,416944141465000.0,77016.0,516987.0,0.3293
2018-09-11,BAJFINANCE,EQ,2615.65,2621.0,2668.8,2562.25,2600.0,2600.75,2619.05,3357660,879388208740000.0,135043.0,728912.0,0.21710000000000002
2018-09-12,BAJFINANCE,EQ,2600.75,2617.95,2636.95,2516.1,2588.9,2594.0,2577.54,2682340,691382827960000.0,126357.0,586940.0,0.2188
2018-09-14,BAJFINANCE,EQ,2594.0,2630.5,2683.5,2626.25,2678.0,2672.2,2651.42,1795131,475964396745000.0,76712.0,424000.0,0.23620000000000002
2018-09-17,BAJFINANCE,EQ,2672.2,2660.0,2660.0,2588.25,2596.0,2604.6,2613.75,1455320,380384099885000.0,58481.0,264129.0,0.1815
2018-09-18,BAJFINANCE,EQ,2604.6,2610.0,2627.45,2559.0,2563.4,2570.4,2597.61,1449290,376469275985000.0,59710.0,200650.0,0.1384
2018-09-19,BAJFINANCE,EQ,2570.4,2585.0,2597.7,2486.5,2499.0,2499.55,2534.22,1894557,480123135885000.06,80228.0,490995.0,0.25920000000000004
2018-09-21,BAJFINANCE,EQ,2499.55,2530.0,2557.0,2124.65,2392.9,2379.4,2393.26,5750880,1376333523280000.0,175965.0,1712779.0,0.2978
2018-09-24,BAJFINANCE,EQ,2379.4,2422.15,2422.45,2168.6,2235.0,2260.8,2241.78,7798172,1748177589330000.0,285804.0,2876991.0,0.3689
2018-09-25,BAJFINANCE,EQ,2260.8,2235.0,2330.35,2180.6,2297.75,2299.2,2269.68,5537396,1256813463350000.0,195380.0,1420566.0,0.2565
2018-09-26,BAJFINANCE,EQ,2299.2,2329.0,2353.95,2295.1,2299.05,2315.55,2329.47,2728756,635654323730000.0,121960.0,1082430.0,0.39670000000000005
2018-09-27,BAJFINANCE,EQ,2315.55,2323.4,2323.4,2192.15,2209.35,2204.2,2246.48,2796294,628181898525000.0,104324.0,1012275.0,0.36200000000000004
2018-09-28,BAJFINANCE,EQ,2204.2,2232.0,2248.0,2117.0,2178.55,2168.0,2188.27,3831096,838346138785000.0,136482.0,793224.0,0.207
2018-10-01,BAJFINANCE,EQ,2168.0,2168.0,2233.35,2052.2,2218.0,2208.5,2130.49,4821772,1027271748929999.9,156061.0,1248652.0,0.259
2018-10-03,BAJFINANCE,EQ,2208.5,2200.0,2329.95,2166.05,2222.05,2232.2,2257.64,5567701,1256988681315000.0,171390.0,2307249.0,0.4144
2018-10-04,BAJFINANCE,EQ,2232.2,2169.0,2212.0,2118.55,2167.1,2179.15,2164.77,4002718,866496590340000.0,125340.0,1016254.0,0.2539
2018-10-05,BAJFINANCE,EQ,2179.15,2160.0,2214.6,1963.25,1965.0,2023.3,2112.81,3470441,733237631050000.0,126458.0,727272.0,0.2096
2018-10-08,BAJFINANCE,EQ,2023.3,1992.0,2090.0,1912.2,1962.0,1974.85,2005.81,5966669,1196799756360000.0,241495.0,1324407.0,0.222
2018-10-09,BAJFINANCE,EQ,1974.85,1975.0,2115.85,1947.65,2061.0,2060.85,2031.07,4859016,986902559379999.9,172851.0,1199729.0,0.2469
2018-10-10,BAJFINANCE,EQ,2060.85,2100.0,2305.7,2100.0,2256.95,2270.95,2241.29,7235957,1621790048480000.0,271746.0,1568245.0,0.21670000000000003
2018-10-11,BAJFINANCE,EQ,2270.95,2100.0,2230.0,2060.0,2173.0,2162.1,2167.12,5467086,1184780540415000.0,205598.0,822894.0,0.15050000000000002
2018-10-12,BAJFINANCE,EQ,2162.1,2227.25,2320.0,2227.25,2286.0,2287.35,2285.25,3665577,837674441735000.0,145259.0,535486.0,0.1461
2018-10-15,BAJFINANCE,EQ,2287.35,2319.75,2319.75,2261.1,2314.25,2306.2,2295.61,2435413,559076085260000.06,98728.0,289911.0,0.11900000000000001
2018-10-16,BAJFINANCE,EQ,2306.2,2325.0,2362.0,2285.25,2307.6,2308.85,2323.66,2528484,587534808630000.0,96034.0,442720.0,0.1751
2018-10-17,BAJFINANCE,EQ,2308.85,2340.0,2369.25,2132.85,2148.0,2150.5,2230.83,3811985,850388779995000.0,141863.0,677510.0,0.1777
2018-10-19,BAJFINANCE,EQ,2150.5,2150.0,2198.0,2053.95,2173.9,2140.5,2119.86,4286790,908741187260000.0,154327.0,461727.0,0.1077
2018-10-22,BAJFINANCE,EQ,2140.5,2188.0,2218.95,2091.0,2120.0,2115.35,2158.04,3681946,794579998540000.0,130334.0,696457.0,0.18920000000000003
2018-10-23,BAJFINANCE,EQ,2115.35,2095.0,2155.35,1997.55,2135.0,2083.35,2085.21,9064775,1890197552405000.0,330448.0,1495387.0,0.165
2018-10-24,BAJFINANCE,EQ,2083.35,2175.0,2339.0,2160.0,2332.7,2311.8,2230.71,10357295,2310416019090000.0,420208.0,2273036.0,0.2195
2018-10-25,BAJFINANCE,EQ,2311.8,2285.0,2348.0,2256.8,2334.3,2335.0,2304.82,5201159,1198773303470000.0,192063.0,796404.0,0.1531
2018-10-26,BAJFINANCE,EQ,2335.0,2329.95,2376.8,2278.5,2323.0,2338.9,2335.67,3795831,886579037079999.9,157950.0,719346.0,0.1895
2018-10-29,BAJFINANCE,EQ,2338.9,2338.9,2392.0,2315.0,2382.05,2380.45,2357.75,2201145,518973879980000.0,90062.0,305447.0,0.1388
2018-10-30,BAJFINANCE,EQ,2380.45,2395.0,2423.9,2350.35,2356.35,2356.35,2387.54,2202230,525791098155000.0,101049.0,349374.0,0.1586
2018-10-31,BAJFINANCE,EQ,2356.35,2367.8,2392.0,2306.9,2368.1,2382.55,2356.22,2808812,661817198780000.0,122631.0,765349.0,0.2725
2018-11-01,BAJFINANCE,EQ,2382.55,2391.45,2435.0,2372.45,2419.7,2418.1,2416.75,2552134,616787812580000.0,134501.0,748548.0,0.2933
2018-11-02,BAJFINANCE,EQ,2418.1,2443.0,2474.9,2365.0,2390.0,2383.3,2427.39,2367117,574592227115000.0,107167.0,586863.0,0.2479
2018-11-05,BAJFINANCE,EQ,2383.3,2390.0,2409.0,2332.7,2360.0,2359.4,2362.96,1625999,384216800740000.0,89106.0,393788.0,0.2422
2018-11-06,BAJFINANCE,EQ,2359.4,2370.0,2389.9,2332.35,2335.0,2339.75,2356.84,1368682,322575892890000.0,58423.0,299825.0,0.21910000000000002
2018-11-07,BAJFINANCE,EQ,2339.75,2360.0,2364.5,2343.7,2349.65,2348.4,2350.06,171467,40295799815000.0,10427.0,39575.0,0.23079999999999998
2018-11-09,BAJFINANCE,EQ,2348.4,2349.65,2383.85,2338.25,2375.35,2375.35,2365.32,1327846,314078186720000.0,70853.0,385415.0,0.2903
2018-11-12,BAJFINANCE,EQ,2375.35,2375.35,2385.0,2270.0,2280.0,2277.6,2329.21,1479678,344648398510000.0,69540.0,391380.0,0.2645
2018-11-13,BAJFINANCE,EQ,2277.6,2270.0,2308.35,2233.1,2285.0,2285.0,2267.37,2297710,520975368285000.06,129267.0,641071.0,0.27899999999999997
2018-11-14,BAJFINANCE,EQ,2285.0,2299.0,2315.0,2265.0,2287.0,2293.95,2294.18,1456146,334066274945000.0,70677.0,350098.0,0.2404
2018-11-15,BAJFINANCE,EQ,2293.95,2287.0,2348.0,2285.1,2339.0,2341.3,2321.21,1577115,366081287940000.0,75028.0,310877.0,0.19710000000000003
2018-11-16,BAJFINANCE,EQ,2341.3,2342.0,2417.2,2340.0,2413.0,2402.1,2384.21,1918873,457499147505000.0,87388.0,609737.0,0.3178
2018-11-19,BAJFINANCE,EQ,2402.1,2420.0,2422.3,2350.3,2367.0,2360.95,2376.96,1357795,322742671025000.0,70411.0,476251.0,0.3508
2018-11-20,BAJFINANCE,EQ,2360.95,2365.0,2392.95,2345.75,2374.0,2380.1,2373.93,1237702,293822064790000.0,56952.0,260667.0,0.21059999999999998
2018-11-21,BAJFINANCE,EQ,2380.1,2389.0,2435.0,2361.7,2432.0,2430.55,2400.6,1514725,363624703440000.0,68228.0,265481.0,0.1753
2018-11-22,BAJFINANCE,EQ,2430.55,2432.0,2454.8,2360.0,2369.8,2381.5,2418.22,1604279,387949795625000.0,112270.0,340759.0,0.21239999999999998
2018-11-26,BAJFINANCE,EQ,2381.5,2400.0,2411.9,2346.95,2395.0,2394.6,2382.57,1391434,331518967040000.0,63395.0,204596.0,0.147
2018-11-27,BAJFINANCE,EQ,2394.6,2395.0,2439.9,2375.0,2437.0,2435.45,2410.53,1594955,384468732235000.0,71903.0,333606.0,0.20920000000000002
2018-11-28,BAJFINANCE,EQ,2435.45,2445.95,2449.0,2396.25,2410.0,2412.55,2422.61,1396260,338258767170000.0,82033.0,471631.0,0.33780000000000004
2018-11-29,BAJFINANCE,EQ,2412.55,2435.0,2517.6,2416.85,2515.0,2506.5,2480.07,2861284,709618170820000.0,111458.0,1122488.0,0.3923
2018-11-30,BAJFINANCE,EQ,2506.5,2538.0,2564.4,2507.05,2531.35,2537.7,2533.84,2737341,693599695365000.0,110643.0,850515.0,0.31070000000000003
2018-12-03,BAJFINANCE,EQ,2537.7,2548.0,2555.55,2490.75,2509.1,2508.65,2516.61,1115592,280751466950000.0,61285.0,263252.0,0.23600000000000002
2018-12-04,BAJFINANCE,EQ,2508.65,2509.0,2549.0,2495.0,2542.5,2543.55,2529.18,1329587,336276723715000.0,57504.0,323380.0,0.2432
2018-12-05,BAJFINANCE,EQ,2543.55,2539.9,2539.9,2470.3,2508.0,2494.1,2504.04,1327031,332293929200000.0,62196.0,348468.0,0.2626
2018-12-06,BAJFINANCE,EQ,2494.1,2481.0,2494.0,2418.0,2425.5,2432.4,2466.92,1317472,325010191685000.0,59432.0,347583.0,0.2638
2018-12-07,BAJFINANCE,EQ,2432.4,2443.0,2497.75,2414.65,2486.35,2486.35,2455.62,1478720,363117551680000.0,64924.0,285479.0,0.1931
2018-12-10,BAJFINANCE,EQ,2486.35,2410.45,2443.9,2382.35,2395.6,2395.55,2404.57,1399894,336614909740000.0,73093.0,321685.0,0.2298
2018-12-11,BAJFINANCE,EQ,2395.55,2360.0,2446.5,2332.1,2432.0,2426.75,2402.08,2189278,525881800235000.06,86224.0,424783.0,0.19399999999999998
2018-12-12,BAJFINANCE,EQ,2426.75,2445.0,2514.9,2434.35,2485.4,2493.95,2487.74,1683197,418735092830000.0,74367.0,435367.0,0.25870000000000004
2018-12-13,BAJFINANCE,EQ,2493.95,2510.2,2528.95,2475.0,2490.8,2489.1,2506.18,1713161,429348690225000.0,81243.0,408094.0,0.2382
2018-12-14,BAJFINANCE,EQ,2489.1,2488.25,2512.0,2464.25,2485.35,2486.35,2490.57,1204379,299959311020000.0,55506.0,261156.0,0.2168
2018-12-17,BAJFINANCE,EQ,2486.35,2498.6,2509.9,2466.25,2475.0,2474.4,2482.95,1019602,253162144450000.0,53595.0,371850.0,0.36469999999999997
2018-12-18,BAJFINANCE,EQ,2474.4,2469.7,2538.2,2446.6,2533.0,2532.2,2500.36,1653107,413335989280000.0,69881.0,456863.0,0.27640000000000003
2018-12-19,BAJFINANCE,EQ,2532.2,2550.8,2629.1,2550.15,2592.0,2596.9,2597.8,2946314,765392682795000.0,161533.0,884477.0,0.3002
2018-12-20,BAJFINANCE,EQ,2596.9,2560.0,2609.9,2531.6,2594.0,2591.4,2584.53,1467028,379157261280000.0,59610.0,264554.0,0.18030000000000002
2018-12-21,BAJFINANCE,EQ,2591.4,2615.0,2623.9,2532.7,2587.0,2591.25,2586.49,3042464,786930379975000.0,106879.0,1480901.0,0.4867
2018-12-24,BAJFINANCE,EQ,2591.25,2594.0,2604.85,2553.0,2566.2,2564.9,2568.95,1050017,269744219815000.0,38810.0,181276.0,0.17260000000000003
2018-12-26,BAJFINANCE,EQ,2564.9,2560.0,2582.95,2503.7,2575.0,2567.4,2545.04,1662068,423002967065000.0,62517.0,330566.0,0.19890000000000002
2018-12-27,BAJFINANCE,EQ,2567.4,2598.85,2626.75,2570.0,2595.0,2587.15,2587.24,1626301,420763409290000.0,58180.0,506414.0,0.3114
2018-12-28,BAJFINANCE,EQ,2587.15,2603.0,2643.8,2585.95,2641.0,2634.8,2620.21,1901581,498254752755000.0,57926.0,325153.0,0.171
2018-12-31,BAJFINANCE,EQ,2634.8,2656.95,2666.3,2635.6,2641.0,2645.15,2648.68,1453327,384939523375000.0,63838.0,213940.0,0.1472
2019-01-01,BAJFINANCE,EQ,2645.15,2645.0,2664.0,2612.1,2651.0,2656.85,2637.85,917872,242121067780000.03,38274.0,159441.0,0.17370000000000002
2019-01-02,BAJFINANCE,EQ,2656.85,2635.1,2662.0,2601.9,2614.5,2614.05,2633.22,1304915,343612316830000.0,62076.0,291745.0,0.2236
2019-01-03,BAJFINANCE,EQ,2614.05,2612.0,2648.0,2575.3,2590.0,2586.2,2619.24,1282478,335912363090000.0,58136.0,272506.0,0.2125
2019-01-04,BAJFINANCE,EQ,2586.2,2601.0,2611.9,2563.65,2575.0,2576.05,2586.04,1051021,271798219490000.0,44956.0,149919.0,0.1426
2019-01-07,BAJFINANCE,EQ,2576.05,2601.0,2605.0,2545.35,2550.0,2553.6,2576.01,1024328,263868233944999.97,34438.0,182992.0,0.1786
2019-01-08,BAJFINANCE,EQ,2553.6,2560.0,2582.0,2525.05,2531.0,2537.05,2548.04,1233379,314270255505000.0,48401.0,318332.0,0.2581
2019-01-09,BAJFINANCE,EQ,2537.05,2546.0,2559.8,2510.0,2523.0,2524.35,2531.52,1093992,276945759944999.97,50474.0,236779.0,0.2164
2019-01-10,BAJFINANCE,EQ,2524.35,2526.0,2542.45,2504.7,2515.0,2514.65,2524.29,910839,229922438744999.97,46676.0,276057.0,0.3031
2019-01-11,BAJFINANCE,EQ,2514.65,2516.0,2530.0,2488.0,2514.0,2514.2,2507.69,818218,205183766905000.0,50724.0,240007.0,0.2933
2019-01-14,BAJFINANCE,EQ,2514.2,2515.95,2552.9,2484.15,2551.0,2544.8,2519.21,1021504,257338295644999.97,41933.0,277602.0,0.2718
2019-01-15,BAJFINANCE,EQ,2544.8,2551.0,2613.0,2551.0,2599.35,2604.2,2581.09,1466303,378465795045000.0,52019.0,445421.0,0.3038
2019-01-16,BAJFINANCE,EQ,2604.2,2598.4,2612.15,2562.8,2565.05,2569.85,2580.12,952597,245781596555000.03,43546.0,281456.0,0.29550000000000004
2019-01-17,BAJFINANCE,EQ,2569.85,2574.0,2586.55,2527.05,2531.15,2535.9,2548.14,994183,253331704550000.0,54816.0,339896.0,0.3419
2019-01-18,BAJFINANCE,EQ,2535.9,2545.0,2555.0,2525.1,2547.95,2542.9,2541.15,753775,191545860525000.0,42122.0,191879.0,0.2546
2019-01-21,BAJFINANCE,EQ,2542.9,2548.0,2606.0,2526.6,2588.0,2594.2,2581.23,1332159,343860501830000.0,54146.0,378348.0,0.284
2019-01-22,BAJFINANCE,EQ,2594.2,2585.0,2635.0,2575.0,2620.5,2621.9,2615.71,1474713,385741905745000.0,67966.0,315411.0,0.2139
2019-01-23,BAJFINANCE,EQ,2621.9,2619.0,2653.0,2611.0,2633.05,2634.35,2641.25,992504,262144695815000.0,41955.0,190244.0,0.1917
2019-01-24,BAJFINANCE,EQ,2634.35,2639.0,2653.5,2603.1,2637.0,2635.65,2626.48,753856,197998666725000.0,37730.0,150782.0,0.2
2019-01-25,BAJFINANCE,EQ,2635.65,2649.0,2661.0,2585.0,2605.0,2599.55,2628.68,916927,241031205540000.0,43173.0,257746.0,0.2811
2019-01-28,BAJFINANCE,EQ,2599.55,2610.0,2610.0,2355.0,2458.0,2458.5,2466.23,2364047,583027804305000.0,119075.0,468550.0,0.19820000000000002
2019-01-29,BAJFINANCE,EQ,2458.5,2468.0,2570.1,2371.65,2567.95,2515.55,2472.14,6118833,1512658164325000.0,240657.0,822706.0,0.1345
2019-01-30,BAJFINANCE,EQ,2515.55,2580.0,2623.7,2546.0,2575.0,2595.5,2592.52,3879707,1005821881845000.1,182783.0,1020304.0,0.263
2019-01-31,BAJFINANCE,EQ,2595.5,2608.0,2608.0,2526.0,2581.1,2574.85,2567.54,2083418,534924918914999.94,109891.0,542639.0,0.2605
2019-02-01,BAJFINANCE,EQ,2574.85,2575.0,2687.9,2575.0,2629.0,2628.4,2630.85,2117768,557152024845000.0,92973.0,461799.0,0.2181
2019-02-04,BAJFINANCE,EQ,2628.4,2610.0,2623.55,2572.2,2594.3,2594.45,2593.98,942113,244382539219999.97,47164.0,227244.0,0.24120000000000003
2019-02-05,BAJFINANCE,EQ,2594.45,2600.0,2642.1,2593.95,2600.0,2603.6,2621.69,1010817,265005019469999.97,44464.0,277797.0,0.2748
2019-02-06,BAJFINANCE,EQ,2603.6,2619.0,2720.0,2612.1,2718.0,2711.25,2674.16,1798461,480937180889999.94,121591.0,579895.0,0.3224
2019-02-07,BAJFINANCE,EQ,2711.25,2725.0,2731.0,2684.1,2692.0,2696.6,2707.52,1760580,476679853170000.0,66102.0,397838.0,0.226
2019-02-08,BAJFINANCE,EQ,2696.6,2670.0,2737.45,2670.0,2700.05,2707.15,2712.09,1510785,409737758665000.0,87521.0,304472.0,0.20149999999999998
2019-02-11,BAJFINANCE,EQ,2707.15,2724.7,2724.7,2635.0,2668.25,2657.2,2665.29,1194702,318422284195000.0,56949.0,205481.0,0.172
2019-02-12,BAJFINANCE,EQ,2657.2,2668.0,2677.15,2616.3,2616.95,2621.8,2633.31,1200370,316094532260000.0,59198.0,396275.0,0.3301
2019-02-13,BAJFINANCE,EQ,2621.8,2629.9,2649.0,2572.05,2580.6,2590.55,2603.78,1207192,314326236320000.0,57068.0,314422.0,0.2605
2019-02-14,BAJFINANCE,EQ,2590.55,2579.95,2622.0,2556.9,2614.0,2609.2,2595.13,1214126,315081894255000.0,55987.0,318238.0,0.2621
2019-02-15,BAJFINANCE,EQ,2609.2,2610.0,2610.0,2506.0,2559.95,2561.1,2554.26,1640696,419077027505000.0,123830.0,597509.0,0.3642
2019-02-18,BAJFINANCE,EQ,2561.1,2548.05,2561.0,2512.45,2549.95,2549.45,2535.17,1154520,292690071940000.0,61844.0,349945.0,0.3031
2019-02-19,BAJFINANCE,EQ,2549.45,2551.0,2606.95,2545.0,2565.0,2559.8,2585.02,1148339,296847450785000.0,51702.0,243463.0,0.212
2019-02-20,BAJFINANCE,EQ,2559.8,2585.0,2614.8,2571.0,2606.15,2606.15,2593.21,1038127,269207686669999.97,51897.0,274982.0,0.26489999999999997
2019-02-21,BAJFINANCE,EQ,2606.15,2610.0,2660.0,2593.05,2652.55,2654.7,2633.94,1139823,300223032850000.0,51121.0,334836.0,0.2938
2019-02-22,BAJFINANCE,EQ,2654.7,2652.55,2674.0,2632.4,2632.4,2640.4,2652.69,825672,219025357394999.97,36680.0,152050.0,0.18420000000000003
2019-02-25,BAJFINANCE,EQ,2640.4,2639.0,2675.0,2613.75,2665.05,2657.75,2639.73,1024040,270319006190000.0,50117.0,255636.0,0.24960000000000002
2019-02-26,BAJFINANCE,EQ,2657.75,2637.3,2678.0,2600.0,2660.5,2657.75,2646.35,1618996,428442629330000.0,58182.0,335396.0,0.2072
2019-02-27,BAJFINANCE,EQ,2657.75,2670.0,2696.65,2625.0,2633.0,2642.0,2658.44,1147839,305145629555000.0,61398.0,213870.0,0.1863
2019-02-28,BAJFINANCE,EQ,2642.0,2666.6,2667.0,2630.0,2647.2,2649.0,2647.33,1136843,300960111760000.0,61702.0,388354.0,0.34159999999999996
2019-03-01,BAJFINANCE,EQ,2649.0,2663.3,2674.3,2640.0,2659.3,2660.75,2658.34,707094,187969972765000.0,37164.0,172888.0,0.2445
2019-03-05,BAJFINANCE,EQ,2660.75,2655.0,2708.35,2644.6,2696.0,2695.15,2676.32,847307,226766319985000.0,51747.0,253792.0,0.2995
2019-03-06,BAJFINANCE,EQ,2695.15,2715.0,2774.2,2700.0,2766.0,2766.7,2743.27,1543424,423403408675000.0,65299.0,274461.0,0.1778
2019-03-07,BAJFINANCE,EQ,2766.7,2774.95,2782.3,2725.0,2730.2,2734.8,2754.17,859851,236817653890000.0,49281.0,192559.0,0.22390000000000002
2019-03-08,BAJFINANCE,EQ,2734.8,2724.9,2779.0,2716.6,2763.3,2768.3,2750.35,1178087,324015380310000.0,62091.0,176906.0,0.1502
2019-03-11,BAJFINANCE,EQ,2768.3,2769.0,2807.95,2769.0,2791.0,2791.05,2792.53,1169075,326467468415000.0,50495.0,287589.0,0.24600000000000002
2019-03-12,BAJFINANCE,EQ,2791.05,2808.8,2816.65,2745.5,2753.0,2753.05,2778.88,1385335,384968083155000.0,83426.0,576810.0,0.4164
2019-03-13,BAJFINANCE,EQ,2753.05,2760.0,2837.95,2748.85,2832.0,2828.15,2797.29,1549296,433383414975000.0,78322.0,407070.0,0.2627
2019-03-14,BAJFINANCE,EQ,2828.15,2832.0,2835.0,2787.1,2814.9,2808.1,2811.64,896055,251938060940000.0,43673.0,224141.0,0.25010000000000004
2019-03-15,BAJFINANCE,EQ,2808.1,2818.8,2899.0,2815.0,2862.8,2860.75,2857.26,2091562,597612897715000.0,75939.0,861194.0,0.4117
2019-03-18,BAJFINANCE,EQ,2860.75,2872.0,2941.1,2845.0,2940.0,2929.55,2896.57,1819986,527171685035000.06,82050.0,497502.0,0.27340000000000003
2019-03-19,BAJFINANCE,EQ,2929.55,2930.0,2962.9,2910.05,2922.0,2920.9,2938.66,1480565,435087474695000.0,84236.0,378993.0,0.256
2019-03-20,BAJFINANCE,EQ,2920.9,2924.8,2934.55,2857.8,2866.0,2868.6,2890.15,1406862,406603957430000.0,49364.0,549410.0,0.39049999999999996
2019-03-22,BAJFINANCE,EQ,2868.6,2868.0,2895.5,2816.0,2842.0,2836.65,2848.99,1250876,356373714730000.0,60237.0,351212.0,0.2808
2019-03-25,BAJFINANCE,EQ,2836.65,2804.0,2862.0,2801.0,2851.0,2849.8,2838.58,1066757,302807379305000.0,53129.0,280575.0,0.263
2019-03-26,BAJFINANCE,EQ,2849.8,2860.0,2942.0,2859.0,2940.0,2934.35,2906.01,1570637,456427982510000.06,71147.0,379383.0,0.2415
2019-03-27,BAJFINANCE,EQ,2934.35,2950.0,3014.15,2932.5,2943.0,2945.25,2970.99,2419656,718877953855000.0,113120.0,482172.0,0.1993
2019-03-28,BAJFINANCE,EQ,2945.25,2940.1,3000.0,2940.05,2993.0,2995.85,2977.68,1366945,407032723215000.0,81096.0,437392.0,0.32
2019-03-29,BAJFINANCE,EQ,2995.85,3010.0,3034.95,2965.6,3020.5,3025.0,3011.8,1734853,522502483839999.94,103244.0,601988.0,0.34700000000000003
2019-04-01,BAJFINANCE,EQ,3025.0,3030.2,3046.4,2991.0,2995.0,3001.45,3024.05,1109000,335366643665000.0,67109.0,325377.0,0.2934
2019-04-02,BAJFINANCE,EQ,3001.45,3024.8,3077.0,2998.35,3073.0,3055.2,3027.29,1136238,343972056955000.0,53912.0,244406.0,0.2151
2019-04-03,BAJFINANCE,EQ,3055.2,3073.0,3089.0,3038.15,3046.0,3046.0,3069.19,1052752,323109587400000.0,64587.0,302581.0,0.2874
2019-04-04,BAJFINANCE,EQ,3046.0,3060.0,3065.0,3017.45,3044.0,3039.45,3043.42,772776,235188387590000.0,44516.0,172919.0,0.2238
2019-04-05,BAJFINANCE,EQ,3039.45,3048.0,3125.0,3046.1,3123.0,3114.2,3093.63,1244408,384973704630000.0,59941.0,320917.0,0.2579
2019-04-08,BAJFINANCE,EQ,3114.2,3123.0,3130.0,3018.0,3021.0,3024.1,3055.6,1642189,501787894975000.0,78395.0,598983.0,0.36469999999999997
2019-04-09,BAJFINANCE,EQ,3024.1,3016.55,3049.1,2979.45,3010.6,3008.7,3009.43,1733324,521631397264999.94,77367.0,592390.0,0.3418
2019-04-10,BAJFINANCE,EQ,3008.7,3011.1,3037.0,2986.0,2997.45,2998.35,3009.65,994899,299430047710000.0,49654.0,325521.0,0.3272
2019-04-11,BAJFINANCE,EQ,2998.35,3008.0,3055.0,2992.0,3037.1,3047.85,3022.74,1016712,307325940310000.0,53915.0,274857.0,0.27030000000000004
2019-04-12,BAJFINANCE,EQ,3047.85,3052.0,3062.0,3001.3,3012.0,3008.8,3030.2,1048138,317606948230000.0,51603.0,331975.0,0.31670000000000004
2019-04-15,BAJFINANCE,EQ,3008.8,3028.6,3033.0,3001.95,3022.0,3022.25,3019.95,651634,196790303930000.0,34056.0,164586.0,0.25260000000000005
2019-04-16,BAJFINANCE,EQ,3022.25,3018.0,3057.3,3018.0,3025.45,3032.5,3038.8,1021478,310406435310000.0,57761.0,372648.0,0.36479999999999996
2019-04-18,BAJFINANCE,EQ,3032.5,3038.7,3046.0,2995.0,3015.0,3014.45,3016.5,658826,198734828655000.0,37851.0,143117.0,0.2172
2019-04-22,BAJFINANCE,EQ,3014.45,3010.0,3010.0,2975.0,2986.0,2991.25,2989.68,662157,197963513180000.0,40610.0,199087.0,0.3007
2019-04-23,BAJFINANCE,EQ,2991.25,2992.0,3058.5,2987.05,3037.1,3035.05,3029.12,991968,300479396225000.0,44445.0,158516.0,0.1598
2019-04-24,BAJFINANCE,EQ,3035.05,3035.0,3099.0,3032.0,3089.4,3093.05,3066.82,990580,303793348020000.0,47446.0,234821.0,0.2371
2019-04-25,BAJFINANCE,EQ,3093.05,3099.8,3114.4,3072.65,3081.95,3081.0,3093.19,1240564,383730127955000.0,50358.0,479143.0,0.3862
2019-04-26,BAJFINANCE,EQ,3081.0,3089.0,3105.0,3045.0,3092.0,3096.85,3075.89,613807,188800453295000.0,31537.0,113148.0,0.1843
2019-04-30,BAJFINANCE,EQ,3096.85,3092.0,3120.0,3040.0,3100.0,3095.95,3074.66,900968,277017460794999.97,47594.0,317545.0,0.35240000000000005
2019-05-02,BAJFINANCE,EQ,3095.95,3095.0,3148.95,3060.0,3122.7,3131.75,3121.56,895830,279638739105000.03,48625.0,187815.0,0.2097
2019-05-03,BAJFINANCE,EQ,3131.75,3130.1,3165.0,3102.3,3110.9,3111.85,3135.44,730728,229115190705000.03,36365.0,138494.0,0.1895
2019-05-06,BAJFINANCE,EQ,3111.85,3066.0,3094.0,3026.0,3041.2,3034.3,3065.33,966487,296259774790000.0,60723.0,331084.0,0.34259999999999996
2019-05-07,BAJFINANCE,EQ,3034.3,3052.9,3069.8,3007.6,3023.0,3017.05,3041.32,970264,295088567240000.0,56586.0,233523.0,0.2407
2019-05-08,BAJFINANCE,EQ,3017.05,3012.0,3017.0,2900.0,2910.0,2921.3,2969.3,1155023,342960515485000.0,70959.0,375292.0,0.3249
2019-05-09,BAJFINANCE,EQ,2921.3,2900.0,2991.8,2885.0,2969.0,2971.35,2951.93,1745234,515180262720000.0,92225.0,369765.0,0.2119
2019-05-10,BAJFINANCE,EQ,2971.35,2970.1,2996.0,2900.0,2922.0,2922.85,2929.29,1630089,477500628820000.0,84565.0,296922.0,0.1822
2019-05-13,BAJFINANCE,EQ,2922.85,2929.9,2957.95,2906.0,2935.0,2931.85,2932.66,1356229,397735844790000.0,61078.0,371085.0,0.2736
2019-05-14,BAJFINANCE,EQ,2931.85,2927.95,2941.95,2848.1,2885.75,2881.85,2889.2,1861760,537899004195000.0,83824.0,455644.0,0.2447
2019-05-15,BAJFINANCE,EQ,2881.85,2921.0,3023.25,2870.8,3012.1,3002.75,2964.21,2453670,727320124405000.0,114636.0,570470.0,0.2325
2019-05-16,BAJFINANCE,EQ,3002.75,3014.0,3129.0,3010.25,3124.0,3110.05,3068.64,3644672,1118417212570000.1,166085.0,494007.0,0.1355
2019-05-17,BAJFINANCE,EQ,3110.05,3137.0,3316.0,3122.05,3295.0,3301.1,3255.48,5848716,1904038255480000.0,234426.0,1094280.0,0.18710000000000002
2019-05-20,BAJFINANCE,EQ,3301.1,3390.0,3444.55,3343.0,3418.05,3407.55,3395.34,2724859,925181382104999.9,149317.0,859825.0,0.3155
2019-05-21,BAJFINANCE,EQ,3407.55,3418.05,3488.0,3375.0,3439.0,3433.3,3435.6,2884997,991170233740000.0,174878.0,886080.0,0.30710000000000004
2019-05-22,BAJFINANCE,EQ,3433.3,3442.0,3459.55,3398.05,3448.95,3448.9,3434.43,1566812,538111003764999.94,102172.0,436210.0,0.2784
2019-05-23,BAJFINANCE,EQ,3448.9,3495.0,3518.0,3355.65,3385.95,3377.75,3440.35,2406205,827817925525000.0,133958.0,843738.0,0.3507
2019-05-24,BAJFINANCE,EQ,3377.75,3400.0,3475.0,3391.3,3470.0,3467.9,3434.51,1568523,538710470500000.0,78991.0,351091.0,0.2238
2019-05-27,BAJFINANCE,EQ,3467.9,3480.0,3484.95,3440.0,3455.0,3449.0,3459.31,932000,322407889545000.0,45033.0,155507.0,0.16690000000000002
2019-05-28,BAJFINANCE,EQ,3449.0,3468.0,3468.15,3386.75,3400.35,3409.8,3412.19,1627768,555424697495000.0,90945.0,677971.0,0.4165
2019-05-29,BAJFINANCE,EQ,3409.8,3403.0,3433.0,3384.5,3408.9,3409.25,3407.29,921278,313906096405000.0,53275.0,228987.0,0.2486
2019-05-30,BAJFINANCE,EQ,3409.25,3408.9,3489.7,3400.05,3486.95,3481.65,3457.09,1175111,406247000840000.0,58433.0,297577.0,0.2532
2019-05-31,BAJFINANCE,EQ,3481.65,3497.45,3531.0,3448.7,3458.8,3467.1,3496.07,2172866,759648726880000.0,93065.0,605473.0,0.2787
2019-06-03,BAJFINANCE,EQ,3467.1,3460.0,3529.9,3460.0,3516.4,3511.05,3506.29,1241133,435177195380000.0,71045.0,344061.0,0.2772
2019-06-04,BAJFINANCE,EQ,3511.05,3514.5,3550.0,3509.55,3536.0,3531.15,3533.29,1051400,371490298430000.0,58794.0,204564.0,0.19460000000000002
2019-06-06,BAJFINANCE,EQ,3531.15,3533.0,3533.0,3445.45,3449.65,3452.95,3484.72,1314916,458212012714999.94,69707.0,393671.0,0.2994
2019-06-07,BAJFINANCE,EQ,3452.95,3453.15,3519.0,3419.95,3515.0,3509.45,3480.62,1285044,447275222955000.0,57258.0,171467.0,0.1334
2019-06-10,BAJFINANCE,EQ,3509.45,3546.95,3557.75,3506.0,3518.0,3519.6,3528.94,983274,346991651555000.0,63814.0,206327.0,0.20980000000000001
2019-06-11,BAJFINANCE,EQ,3519.6,3537.0,3564.0,3511.25,3557.95,3551.85,3540.25,903155,319739094330000.0,56660.0,197107.0,0.2182
2019-06-12,BAJFINANCE,EQ,3551.85,3539.95,3539.95,3482.0,3507.2,3505.85,3507.43,1214470,425966969125000.0,76330.0,405634.0,0.334
2019-06-13,BAJFINANCE,EQ,3505.85,3505.0,3551.0,3500.0,3545.0,3544.5,3525.32,880318,310340212530000.0,43750.0,221300.0,0.2514
2019-06-14,BAJFINANCE,EQ,3544.5,3553.95,3569.8,3501.0,3511.0,3518.4,3539.36,864641,306027771410000.0,55811.0,214827.0,0.24850000000000003
2019-06-17,BAJFINANCE,EQ,3518.4,3529.0,3529.8,3456.0,3472.9,3466.5,3487.63,953460,332531938805000.0,58165.0,198586.0,0.19440000000000002
2019-06-18,BAJFINANCE,EQ,3466.5,3474.0,3530.0,3469.05,3514.3,3509.3,3497.97,1083527,379014057345000.0,65996.0,253034.0,0.22350000000000003
2019-06-19,BAJFINANCE,EQ,3509.3,3539.0,3548.0,3500.1,3526.65,3525.5,3528.44,873941,308365036110000.0,57870.0,228479.0,0.2614
2019-06-20,BAJFINANCE,EQ,3525.5,3519.0,3589.0,3507.4,3583.9,3582.55,3559.39,1107005,394026638970000.0,62313.0,331843.0,0.2998
2019-06-21,BAJFINANCE,EQ,3582.55,3597.1,3599.0,3550.0,3565.9,3565.85,3573.05,1058266,378123676970000.0,54679.0,361804.0,0.3419
2019-06-24,BAJFINANCE,EQ,3565.85,3562.0,3579.9,3533.05,3546.05,3545.35,3551.51,543703,193096911645000.0,31073.0,101516.0,0.18670000000000003
2019-06-25,BAJFINANCE,EQ,3545.35,3545.35,3586.0,3530.35,3572.0,3579.85,3562.55,827869,294932866825000.0,51585.0,250476.0,0.30260000000000004
2019-06-26,BAJFINANCE,EQ,3579.85,3569.85,3635.0,3563.0,3629.0,3627.95,3604.13,978806,352774575935000.0,45973.0,247868.0,0.2532
2019-06-27,BAJFINANCE,EQ,3627.95,3635.0,3659.0,3620.1,3647.0,3642.2,3641.52,1135142,413363817315000.0,62663.0,389648.0,0.3433
2019-06-28,BAJFINANCE,EQ,3642.2,3652.45,3693.25,3629.7,3685.3,3681.1,3663.39,1200036,439620568495000.0,71975.0,422560.0,0.3521
2019-07-01,BAJFINANCE,EQ,3681.1,3688.7,3716.0,3685.0,3690.0,3699.0,3704.14,913884,338515616920000.0,62982.0,299998.0,0.3283
2019-07-02,BAJFINANCE,EQ,3699.0,3699.0,3720.0,3670.05,3711.4,3711.1,3699.61,706478,261369338600000.0,40710.0,165530.0,0.2343
2019-07-03,BAJFINANCE,EQ,3711.1,3714.0,3730.3,3695.0,3711.0,3715.4,3718.45,605040,224981078505000.03,49617.0,191519.0,0.3165
2019-07-04,BAJFINANCE,EQ,3715.4,3730.0,3749.9,3705.15,3722.1,3732.5,3727.94,743616,277215754750000.0,68666.0,265797.0,0.35740000000000005
2019-07-05,BAJFINANCE,EQ,3732.5,3734.0,3762.0,3706.45,3716.6,3719.15,3737.03,776280,290097826350000.0,47572.0,177802.0,0.22899999999999998
2019-07-08,BAJFINANCE,EQ,3719.15,3724.95,3724.95,3375.0,3430.0,3413.3,3463.03,3857132,1335735471880000.0,198213.0,799191.0,0.2072
2019-07-09,BAJFINANCE,EQ,3413.3,3410.0,3625.0,3336.4,3604.0,3603.1,3517.02,5196125,1827488199270000.0,254951.0,690732.0,0.1329
2019-07-10,BAJFINANCE,EQ,3603.1,3599.95,3599.95,3412.0,3419.0,3429.05,3509.54,2909584,1021128950990000.0,143964.0,679249.0,0.2335
2019-07-11,BAJFINANCE,EQ,3429.05,3460.0,3525.65,3366.55,3462.0,3451.05,3454.69,2712241,936995181045000.1,153116.0,263157.0,0.09699999999999999
2019-07-12,BAJFINANCE,EQ,3451.05,3470.0,3470.0,3366.0,3382.0,3377.5,3404.1,2696678,917977249775000.0,139883.0,652107.0,0.24180000000000001
2019-07-15,BAJFINANCE,EQ,3377.5,3398.5,3440.0,3353.6,3411.0,3412.1,3399.56,1618073,550074029670000.0,94218.0,229132.0,0.1416
2019-07-16,BAJFINANCE,EQ,3412.1,3433.4,3464.9,3406.05,3452.9,3448.7,3436.38,1685856,579323478510000.0,81391.0,593017.0,0.3518
2019-07-17,BAJFINANCE,EQ,3448.7,3440.0,3481.75,3440.0,3465.05,3463.3,3466.51,915547,317374827160000.0,56450.0,210201.0,0.22960000000000003
2019-07-18,BAJFINANCE,EQ,3463.3,3460.0,3520.0,3444.0,3460.0,3467.65,3486.98,1320464,460442701420000.0,75063.0,412545.0,0.3124
2019-07-19,BAJFINANCE,EQ,3467.65,3476.0,3501.25,3263.1,3322.0,3323.1,3336.07,3033909,1012133322885000.0,184245.0,590700.0,0.19469999999999998
2019-07-22,BAJFINANCE,EQ,3323.1,3316.0,3316.0,3164.65,3257.0,3246.6,3226.17,3692023,1191110621605000.0,247193.0,972595.0,0.2634
2019-07-23,BAJFINANCE,EQ,3246.6,3257.0,3297.35,3208.15,3274.0,3276.9,3251.79,2223691,723096631495000.0,137119.0,638368.0,0.2871
2019-07-24,BAJFINANCE,EQ,3276.9,3274.1,3294.0,3135.0,3163.0,3173.55,3196.78,2767989,884865087775000.0,148490.0,771563.0,0.2787
2019-07-25,BAJFINANCE,EQ,3173.55,3198.9,3243.4,2996.2,3037.0,3046.5,3107.35,10290577,3197646075740000.0,504179.0,1790066.0,0.174
2019-07-26,BAJFINANCE,EQ,3046.5,3046.5,3278.0,2994.0,3272.0,3264.6,3179.11,6945080,2207918143040000.2,315346.0,1053437.0,0.1517
2019-07-29,BAJFINANCE,EQ,3264.6,3272.75,3300.0,3180.0,3258.1,3252.65,3247.39,3478473,1129597250255000.0,190892.0,396797.0,0.11410000000000001
2019-07-30,BAJFINANCE,EQ,3252.65,3260.0,3299.0,3231.3,3249.35,3249.95,3267.21,2284905,746527447820000.0,116664.0,452403.0,0.198
2019-07-31,BAJFINANCE,EQ,3249.95,3233.05,3267.65,3160.1,3252.1,3252.05,3216.54,2438130,784233402640000.0,148858.0,440885.0,0.1808
2019-08-01,BAJFINANCE,EQ,3252.05,3231.0,3261.0,3174.0,3217.0,3222.1,3226.12,1892516,610548305735000.0,105069.0,250047.0,0.13210000000000002
2019-08-02,BAJFINANCE,EQ,3222.1,3189.0,3287.55,3120.0,3235.0,3237.9,3201.83,3356019,1074539199429999.9,179402.0,526528.0,0.1569
2019-08-05,BAJFINANCE,EQ,3237.9,3199.8,3199.8,3143.0,3171.0,3160.05,3169.79,2013371,638196319490000.0,138523.0,488847.0,0.24280000000000002
2019-08-06,BAJFINANCE,EQ,3160.05,3160.05,3287.0,3153.15,3274.95,3272.25,3228.51,2005139,647361116655000.0,135598.0,459755.0,0.2293
2019-08-07,BAJFINANCE,EQ,3272.25,3275.0,3325.0,3252.3,3267.0,3265.8,3292.67,2398910,789881001090000.0,113099.0,255631.0,0.1066
2019-08-08,BAJFINANCE,EQ,3265.8,3290.0,3360.0,3261.0,3351.3,3334.7,3296.63,1587742,523419821675000.0,82585.0,297881.0,0.18760000000000002
2019-08-09,BAJFINANCE,EQ,3334.7,3359.95,3449.6,3340.0,3406.85,3419.7,3407.41,2101757,716154652030000.0,95875.0,204941.0,0.0975
2019-08-13,BAJFINANCE,EQ,3419.7,3419.7,3424.0,3208.05,3212.0,3221.85,3317.01,1900694,630461245100000.0,137328.0,360806.0,0.1898
2019-08-14,BAJFINANCE,EQ,3221.85,3269.95,3329.9,3245.0,3288.3,3289.95,3292.21,2770237,912019837710000.0,145033.0,815239.0,0.2943
2019-08-16,BAJFINANCE,EQ,3289.95,3280.6,3358.9,3253.35,3335.9,3337.2,3326.57,1758154,584862933945000.0,104180.0,249203.0,0.1417
2019-08-19,BAJFINANCE,EQ,3337.2,3364.9,3379.0,3311.0,3327.0,3328.05,3350.15,1432842,480024032314999.94,90030.0,266886.0,0.1863
2019-08-20,BAJFINANCE,EQ,3328.05,3327.0,3334.4,3235.25,3285.0,3294.1,3282.14,1688717,554261045270000.0,107550.0,222125.0,0.1315
2019-08-21,BAJFINANCE,EQ,3294.1,3289.9,3321.95,3246.2,3263.0,3261.45,3282.02,1552801,509632665285000.06,74575.0,146946.0,0.09460000000000002
2019-08-22,BAJFINANCE,EQ,3261.45,3259.0,3259.0,3098.45,3113.9,3114.1,3187.93,2506194,798957777445000.0,121554.0,542537.0,0.2165
2019-08-23,BAJFINANCE,EQ,3114.1,3118.0,3200.0,2998.0,3170.05,3174.35,3129.94,3143787,983987232300000.0,170512.0,303311.0,0.0965
2019-08-26,BAJFINANCE,EQ,3174.35,3274.0,3338.8,3183.05,3335.0,3324.25,3267.38,2950017,963883473795000.1,158234.0,600367.0,0.20350000000000001
2019-08-27,BAJFINANCE,EQ,3324.25,3352.0,3398.0,3340.1,3356.95,3357.75,3369.61,2225937,750054335805000.0,133582.0,500362.0,0.2248
2019-08-28,BAJFINANCE,EQ,3357.75,3348.8,3362.65,3296.75,3331.0,3326.35,3325.69,1250915,416015527900000.0,74309.0,145691.0,0.1165
2019-08-29,BAJFINANCE,EQ,3326.35,3323.7,3330.0,3276.0,3296.0,3299.3,3301.5,1529926,505104948175000.0,80384.0,370385.0,0.2421
2019-08-30,BAJFINANCE,EQ,3299.3,3310.15,3347.0,3260.0,3331.55,3332.5,3313.28,2118953,702068196380000.0,107114.0,276308.0,0.1304
2019-09-03,BAJFINANCE,EQ,3332.5,3303.0,3315.0,3234.2,3246.0,3258.5,3287.4,1199726,394398249190000.0,62279.0,261996.0,0.2184
2019-09-04,BAJFINANCE,EQ,3258.5,3267.0,3274.35,3208.0,3253.9,3250.25,3243.94,1879349,609649782315000.0,103475.0,436643.0,0.2323
2019-09-05,BAJFINANCE,EQ,3250.25,3286.0,3305.0,3242.8,3298.9,3292.7,3279.85,1501226,492378913639999.94,74258.0,262664.0,0.17500000000000002
2019-09-06,BAJFINANCE,EQ,3292.7,3330.0,3388.0,3298.0,3370.0,3373.0,3345.28,1700894,568996127835000.0,76350.0,270539.0,0.1591
2019-09-09,BAJFINANCE,EQ,3373.0,3374.0,3450.0,3352.15,3429.0,3437.35,3415.18,1802551,615603481295000.0,75693.0,340982.0,0.18920000000000003
2019-09-11,BAJFINANCE,EQ,3437.35,3445.35,3456.0,3385.3,3392.0,3416.4,3432.57,1301112,446615935405000.0,61610.0,195935.0,0.1506
2019-09-12,BAJFINANCE,EQ,3416.4,3402.5,3429.0,3370.6,3377.0,3382.35,3399.55,1164086,395736483645000.0,47828.0,196984.0,0.16920000000000002
2019-09-13,BAJFINANCE,EQ,3382.35,3389.0,3436.0,3372.5,3421.0,3427.35,3409.08,1328363,452849509214999.94,61245.0,190876.0,0.1437
2019-09-16,BAJFINANCE,EQ,3427.35,3395.0,3449.95,3382.3,3415.0,3418.85,3419.33,1179767,403400930145000.0,57298.0,130060.0,0.11019999999999999
2019-09-17,BAJFINANCE,EQ,3418.85,3424.95,3434.0,3354.0,3375.0,3368.4,3398.98,1361872,462897310945000.0,69199.0,241032.0,0.177
2019-09-18,BAJFINANCE,EQ,3368.4,3407.0,3464.5,3388.5,3416.4,3413.85,3437.88,1853668,637269620750000.0,104287.0,270349.0,0.1458
2019-09-19,BAJFINANCE,EQ,3413.85,3426.0,3426.4,3340.3,3349.0,3362.05,3387.75,1237692,419299514720000.0,59056.0,194205.0,0.1569
2019-09-20,BAJFINANCE,EQ,3362.05,3385.3,3750.0,3282.65,3718.0,3702.2,3551.29,5648086,2005798176830000.0,241589.0,1431314.0,0.2534
2019-09-23,BAJFINANCE,EQ,3702.2,3820.0,4070.0,3763.9,4032.0,4023.75,3938.58,4011002,1579763779145000.0,199338.0,729921.0,0.182
2019-09-24,BAJFINANCE,EQ,4023.75,4025.0,4025.0,3927.0,3967.0,3961.75,3964.75,2189604,868124258790000.0,140775.0,464258.0,0.212
2019-09-25,BAJFINANCE,EQ,3961.75,3960.0,3998.9,3890.0,3935.1,3930.9,3948.28,2414729,953403197615000.0,141223.0,426383.0,0.1766
2019-09-26,BAJFINANCE,EQ,3930.9,3955.0,4015.0,3945.1,4003.0,4000.8,3987.81,2388165,952355276840000.0,127920.0,572743.0,0.2398
2019-09-27,BAJFINANCE,EQ,4000.8,4006.0,4085.0,3990.0,4065.25,4057.4,4053.82,2024478,820687504415000.0,117109.0,520079.0,0.2569
2019-09-30,BAJFINANCE,EQ,4057.4,4065.9,4111.75,4031.0,4048.9,4046.05,4060.73,2256361,916248218479999.9,89358.0,484355.0,0.2147
2019-10-01,BAJFINANCE,EQ,4046.05,4080.0,4089.1,3946.3,3991.0,3992.4,4019.82,1615506,649403944735000.0,104667.0,459038.0,0.2841
2019-10-03,BAJFINANCE,EQ,3992.4,3985.0,4004.95,3931.85,3959.0,3959.8,3966.94,1245840,494216661270000.0,105919.0,420788.0,0.33780000000000004
2019-10-04,BAJFINANCE,EQ,3959.8,3979.0,4004.0,3892.3,3904.0,3903.95,3951.48,1478266,584133443350000.0,87354.0,342927.0,0.23199999999999998
2019-10-07,BAJFINANCE,EQ,3903.95,3880.0,3958.25,3819.45,3915.0,3900.9,3906.52,1406152,549316537400000.0,73448.0,198212.0,0.141
2019-10-09,BAJFINANCE,EQ,3900.9,3915.0,4035.0,3880.05,4023.95,4023.9,3950.38,1356600,535908594139999.94,82528.0,251225.0,0.1852
2019-10-10,BAJFINANCE,EQ,4023.9,4013.65,4015.0,3931.0,3952.0,3948.9,3963.11,1102788,437047457064999.94,78619.0,302597.0,0.27440000000000003
2019-10-11,BAJFINANCE,EQ,3948.9,3979.0,4015.0,3925.0,3969.9,3973.2,3968.05,1623866,644358399745000.0,76477.0,417233.0,0.2569
2019-10-14,BAJFINANCE,EQ,3973.2,3988.0,4006.3,3853.05,3868.0,3883.3,3931.5,1768352,695227510720000.0,90161.0,653957.0,0.36979999999999996
2019-10-15,BAJFINANCE,EQ,3883.3,3895.0,3916.0,3843.0,3884.3,3879.45,3885.01,1394894,541917531964999.94,108824.0,369178.0,0.2647
2019-10-16,BAJFINANCE,EQ,3879.45,3910.0,4032.0,3900.0,4025.0,4016.4,3987.73,2381769,949784867285000.0,117679.0,588080.0,0.2469
2019-10-17,BAJFINANCE,EQ,4016.4,4020.05,4117.2,4001.0,4096.0,4106.8,4061.6,2103593,854394702390000.0,102281.0,404362.0,0.19219999999999998
2019-10-18,BAJFINANCE,EQ,4106.8,4100.0,4199.0,4080.0,4139.0,4137.65,4147.65,1836213,761597420935000.0,92676.0,365879.0,0.1993
2019-10-22,BAJFINANCE,EQ,4137.65,4165.0,4219.85,4000.1,4050.0,4034.15,4111.92,5034755,2070253428050000.0,266830.0,1593838.0,0.3166
2019-10-23,BAJFINANCE,EQ,4034.15,4089.95,4110.0,3968.0,4047.0,4038.35,4053.0,2442249,989842356985000.0,132383.0,359251.0,0.1471
2019-10-24,BAJFINANCE,EQ,4038.35,4062.0,4080.0,4012.55,4029.95,4026.15,4038.05,1267557,511846255525000.0,75488.0,231716.0,0.18280000000000002
2019-10-25,BAJFINANCE,EQ,4026.15,4037.8,4063.85,3900.0,3979.0,3987.25,3991.92,1758098,701818580410000.0,92133.0,228268.0,0.1298
2019-10-27,BAJFINANCE,EQ,3987.25,4015.0,4015.0,3955.0,3984.0,3978.9,3985.73,214742,85590302945000.0,14870.0,66158.0,0.3081
2019-10-29,BAJFINANCE,EQ,3978.9,3990.0,4060.0,3962.45,4041.0,4047.25,4030.11,1335515,538227008995000.0,71249.0,366830.0,0.2747
2019-10-30,BAJFINANCE,EQ,4047.25,4074.95,4074.95,3985.0,3995.0,3992.0,4012.94,1338554,537153890864999.94,79482.0,348126.0,0.2601
2019-10-31,BAJFINANCE,EQ,3992.0,4004.2,4050.0,3995.0,4029.0,4027.55,4027.39,1251220,503914688705000.0,58308.0,380509.0,0.3041
2019-11-01,BAJFINANCE,EQ,4027.55,4029.0,4110.0,4021.0,4075.0,4069.85,4073.59,1875612,764047572565000.0,86761.0,510074.0,0.272
2019-11-04,BAJFINANCE,EQ,4069.85,4087.0,4177.5,4076.15,4120.0,4113.0,4128.71,1863158,769243182335000.0,86340.0,312504.0,0.1677
2019-11-05,BAJFINANCE,EQ,4113.0,4172.0,4255.0,4135.0,4250.25,4227.8,4191.15,2934652,1229957325050000.0,129389.0,726298.0,0.2475
2019-11-06,BAJFINANCE,EQ,4227.8,4260.0,4280.0,4176.65,4187.0,4188.15,4219.45,2076695,876251054535000.0,91132.0,605419.0,0.2915
2019-11-07,BAJFINANCE,EQ,4188.15,4204.7,4239.2,4188.2,4225.0,4225.85,4220.25,1141603,481785273889999.94,58529.0,358936.0,0.3144
2019-11-08,BAJFINANCE,EQ,4225.85,4220.0,4240.0,4148.0,4160.0,4159.45,4194.63,1509693,633259618140000.0,94208.0,545259.0,0.36119999999999997
2019-11-11,BAJFINANCE,EQ,4159.45,4160.0,4188.0,4142.9,4167.0,4169.05,4167.25,769302,320587688550000.0,44768.0,165693.0,0.2154
2019-11-13,BAJFINANCE,EQ,4169.05,4166.9,4175.0,4132.0,4136.55,4144.55,4153.44,899015,373400918615000.0,67932.0,347178.0,0.3862
2019-11-14,BAJFINANCE,EQ,4144.55,4158.0,4221.0,4120.4,4218.9,4210.55,4190.47,1383629,579805396590000.0,64582.0,369446.0,0.267
2019-11-15,BAJFINANCE,EQ,4210.55,4220.2,4247.25,4175.55,4190.65,4187.6,4214.33,1193171,502841444564999.94,61204.0,425010.0,0.35619999999999996
2019-11-18,BAJFINANCE,EQ,4187.6,4199.0,4209.55,4145.15,4151.3,4154.9,4167.58,927364,386486212500000.0,56030.0,391985.0,0.4227
2019-11-19,BAJFINANCE,EQ,4154.9,4165.0,4182.15,4126.25,4140.0,4135.75,4152.48,829535,344462532235000.0,55854.0,264574.0,0.3189
2019-11-20,BAJFINANCE,EQ,4135.75,4140.0,4182.0,4127.4,4130.4,4138.55,4155.43,813879,338201483815000.0,50079.0,246103.0,0.3024
2019-11-21,BAJFINANCE,EQ,4138.55,4140.0,4160.0,4112.0,4121.0,4123.65,4135.51,702853,290665301340000.0,55485.0,311852.0,0.4437
2019-11-22,BAJFINANCE,EQ,4123.65,4130.0,4143.8,4041.0,4080.0,4078.3,4086.51,1222615,499623310130000.0,62793.0,297705.0,0.24350000000000002
2019-11-25,BAJFINANCE,EQ,4078.3,4100.0,4149.15,4062.3,4140.9,4141.7,4108.31,1389304,570769437300000.0,67143.0,592191.0,0.4263
2019-11-26,BAJFINANCE,EQ,4141.7,4145.0,4173.95,4087.0,4097.9,4098.35,4123.85,1502727,619702651555000.0,67605.0,667959.0,0.44450000000000006
2019-11-27,BAJFINANCE,EQ,4098.35,4121.0,4124.9,4095.0,4124.0,4118.35,4112.85,485064,199499516065000.0,29206.0,98784.0,0.20370000000000002
2019-11-28,BAJFINANCE,EQ,4118.35,4120.0,4139.05,4065.0,4107.0,4102.05,4100.38,969708,397617564320000.0,81001.0,297528.0,0.3068
2019-11-29,BAJFINANCE,EQ,4102.05,4095.0,4135.0,4062.35,4068.0,4074.2,4087.55,831983,340077119085000.0,61467.0,288947.0,0.3473
2019-12-02,BAJFINANCE,EQ,4074.2,4075.0,4077.35,3920.1,3952.0,3950.45,3966.28,2065404,819196124235000.0,119607.0,829218.0,0.40149999999999997
2019-12-03,BAJFINANCE,EQ,3950.45,3939.95,3995.0,3886.5,3965.0,3964.55,3958.17,1984382,785452997710000.0,110537.0,751447.0,0.3787
2019-12-04,BAJFINANCE,EQ,3964.55,3958.0,4004.1,3935.0,3990.15,3990.85,3971.9,1430830,568310793980000.0,76072.0,394462.0,0.2757
2019-12-05,BAJFINANCE,EQ,3990.85,3990.85,4034.0,3968.0,3982.3,3990.85,3994.45,1255304,501425357800000.0,73090.0,458281.0,0.3651
2019-12-06,BAJFINANCE,EQ,3990.85,4010.0,4027.8,3927.4,3958.95,3951.65,3974.18,1171355,465517038610000.06,61983.0,382380.0,0.3264
2019-12-09,BAJFINANCE,EQ,3951.65,3969.6,3971.45,3880.25,3948.4,3944.85,3934.48,1268942,499262495950000.0,80028.0,445735.0,0.35130000000000006
2019-12-10,BAJFINANCE,EQ,3944.85,3950.0,3995.0,3945.5,3994.5,3986.85,3970.8,1159480,460406115225000.0,66938.0,546746.0,0.4715
2019-12-11,BAJFINANCE,EQ,3986.85,4001.5,4055.0,3984.05,4037.0,4036.8,4027.83,1365981,550193705280000.0,86852.0,467782.0,0.3425
2019-12-12,BAJFINANCE,EQ,4036.8,4050.0,4065.0,4010.05,4048.0,4057.15,4045.46,1087056,439764428395000.0,71252.0,386157.0,0.3552
2019-12-13,BAJFINANCE,EQ,4057.15,4070.0,4089.25,4041.1,4076.0,4071.95,4068.17,861656,350536709170000.0,49698.0,261221.0,0.3032
2019-12-16,BAJFINANCE,EQ,4071.95,4087.95,4087.95,4031.55,4040.0,4039.45,4051.78,826069,334705048065000.0,58566.0,457528.0,0.5539000000000001
2019-12-17,BAJFINANCE,EQ,4039.45,4056.95,4155.0,4046.95,4147.0,4135.75,4096.6,1379484,565120077875000.0,71463.0,527875.0,0.38270000000000004
2019-12-18,BAJFINANCE,EQ,4135.75,4140.45,4158.85,4101.05,4113.05,4119.35,4124.88,1109775,457769109670000.0,67114.0,415306.0,0.37420000000000003
2019-12-19,BAJFINANCE,EQ,4119.35,4113.05,4145.0,4085.3,4091.9,4091.85,4114.43,736104,302864737255000.0,49304.0,213802.0,0.29050000000000004
2019-12-20,BAJFINANCE,EQ,4091.85,4107.0,4145.0,4081.0,4132.0,4135.6,4125.31,1054234,434904011160000.06,59252.0,316207.0,0.2999
2019-12-23,BAJFINANCE,EQ,4135.6,4138.6,4184.0,4130.0,4158.0,4160.0,4165.23,1137879,473952405764999.94,88630.0,430462.0,0.37829999999999997
2019-12-24,BAJFINANCE,EQ,4160.0,4158.0,4180.7,4125.65,4141.55,4139.5,4158.37,751979,312700482170000.0,53977.0,307381.0,0.40880000000000005
2019-12-26,BAJFINANCE,EQ,4139.5,4149.95,4196.45,4133.25,4179.0,4187.1,4174.6,1265020,528095262225000.0,58075.0,567830.0,0.4489
2019-12-27,BAJFINANCE,EQ,4187.1,4198.0,4260.0,4192.0,4253.1,4252.65,4231.04,1126648,476689280750000.0,58791.0,249323.0,0.2213
2019-12-30,BAJFINANCE,EQ,4252.65,4274.85,4281.55,4230.0,4237.25,4243.3,4258.9,831910,354302304920000.0,49317.0,263200.0,0.3164
2019-12-31,BAJFINANCE,EQ,4243.3,4247.0,4266.4,4218.6,4225.0,4234.75,4244.27,779608,330886669925000.0,40438.0,174783.0,0.2242
2020-01-01,BAJFINANCE,EQ,4234.75,4237.8,4252.0,4221.0,4231.0,4231.3,4235.35,407042,172396491240000.0,22951.0,97702.0,0.24
2020-01-02,BAJFINANCE,EQ,4231.3,4240.0,4295.75,4235.0,4243.8,4246.05,4268.23,863844,368708502460000.0,59073.0,237293.0,0.2747
2020-01-03,BAJFINANCE,EQ,4246.05,4220.0,4234.8,4173.0,4181.05,4193.45,4205.07,1176850,494873390160000.06,68524.0,316090.0,0.2686
2020-01-06,BAJFINANCE,EQ,4193.45,4164.0,4204.0,3983.8,4004.0,3996.7,4052.84,2866735,1161842396165000.0,146938.0,656087.0,0.22890000000000002
2020-01-07,BAJFINANCE,EQ,3996.7,4055.0,4092.0,3996.2,4005.9,4007.65,4033.65,2149042,866848984054999.9,105478.0,339049.0,0.1578
2020-01-08,BAJFINANCE,EQ,4007.65,3950.0,4060.35,3950.0,4051.0,4049.95,4015.94,1630576,654829930035000.0,76621.0,267927.0,0.1643
2020-01-09,BAJFINANCE,EQ,4049.95,4105.9,4148.0,4080.0,4114.0,4124.2,4120.37,1419388,584840238395000.0,82128.0,347917.0,0.2451
2020-01-10,BAJFINANCE,EQ,4124.2,4130.1,4185.9,4118.0,4146.05,4144.85,4151.07,1106624,459367811200000.0,58883.0,204100.0,0.1844
2020-01-13,BAJFINANCE,EQ,4144.85,4168.0,4182.25,4146.0,4169.0,4164.5,4162.02,645152,268513328665000.0,40230.0,180828.0,0.2803
2020-01-14,BAJFINANCE,EQ,4164.5,4170.0,4202.4,4150.45,4190.0,4193.0,4180.44,703434,294066021735000.0,48016.0,204883.0,0.2913
2020-01-15,BAJFINANCE,EQ,4193.0,4189.95,4220.0,4170.05,4206.5,4207.25,4198.64,616976,259045753150000.0,36316.0,110078.0,0.1784
2020-01-16,BAJFINANCE,EQ,4207.25,4190.0,4229.95,4188.0,4217.15,4220.25,4216.72,578728,244033507400000.0,36690.0,168519.0,0.2912
2020-01-17,BAJFINANCE,EQ,4220.25,4217.0,4242.0,4202.0,4224.15,4231.75,4228.96,671129,283818099065000.0,51074.0,274110.0,0.40840000000000004
2020-01-20,BAJFINANCE,EQ,4231.75,4229.0,4252.95,4125.15,4159.0,4152.6,4183.88,848639,355060586395000.0,56580.0,316838.0,0.37329999999999997
2020-01-21,BAJFINANCE,EQ,4152.6,4149.95,4186.1,4117.05,4135.0,4138.6,4146.68,897922,372339363230000.0,62449.0,331038.0,0.36869999999999997
2020-01-22,BAJFINANCE,EQ,4138.6,4186.0,4186.5,4123.35,4143.0,4142.2,4151.36,797901,331237210160000.0,42630.0,303026.0,0.37979999999999997
2020-01-23,BAJFINANCE,EQ,4142.2,4123.0,4163.85,4085.0,4142.0,4125.8,4119.44,1154522,475598221280000.0,72036.0,447597.0,0.38770000000000004
2020-01-24,BAJFINANCE,EQ,4125.8,4120.0,4205.65,4111.0,4194.0,4194.5,4169.87,864892,360648579745000.0,50580.0,228676.0,0.2644
2020-01-27,BAJFINANCE,EQ,4194.5,4174.0,4208.0,4154.0,4163.05,4164.35,4178.59,782155,326830316910000.0,57501.0,231390.0,0.2958
2020-01-28,BAJFINANCE,EQ,4164.35,4150.15,4249.0,4150.15,4215.95,4213.0,4214.47,1052764,443684013835000.06,72991.0,243165.0,0.231
2020-01-29,BAJFINANCE,EQ,4213.0,4244.9,4444.0,4215.1,4426.2,4419.0,4330.9,4581413,1984164061655000.0,243602.0,577267.0,0.126
2020-01-30,BAJFINANCE,EQ,4419.0,4464.0,4485.0,4344.85,4358.0,4364.3,4412.12,3577774,1578557026530000.0,232582.0,926105.0,0.2588
2020-01-31,BAJFINANCE,EQ,4364.3,4370.0,4420.1,4333.8,4380.1,4365.9,4379.25,1736927,760643414940000.0,122885.0,421672.0,0.24280000000000002
2020-02-01,BAJFINANCE,EQ,4365.9,4350.0,4447.5,4203.3,4274.05,4276.05,4337.38,2152563,933648394654999.9,115180.0,448841.0,0.20850000000000002
2020-02-03,BAJFINANCE,EQ,4276.05,4250.2,4376.9,4250.2,4376.0,4359.35,4330.01,1094181,473781331885000.06,72837.0,228216.0,0.2086
2020-02-04,BAJFINANCE,EQ,4359.35,4387.95,4550.0,4377.15,4515.95,4519.25,4477.9,1958323,876917417515000.0,100939.0,543455.0,0.2775
2020-02-05,BAJFINANCE,EQ,4519.25,4515.0,4539.95,4477.65,4525.0,4528.2,4514.55,1285631,580404424750000.0,81306.0,386237.0,0.3004
2020-02-06,BAJFINANCE,EQ,4528.2,4528.2,4677.85,4525.0,4664.0,4666.35,4611.99,1846477,851593968225000.0,88608.0,551792.0,0.2988
2020-02-07,BAJFINANCE,EQ,4666.35,4663.95,4686.9,4626.1,4650.75,4654.3,4652.96,950326,442182874400000.0,59173.0,221894.0,0.2335
2020-02-10,BAJFINANCE,EQ,4654.3,4660.0,4734.0,4640.0,4729.6,4721.75,4689.91,1160879,544441796495000.0,75800.0,258284.0,0.2225
2020-02-11,BAJFINANCE,EQ,4721.75,4737.0,4785.0,4736.0,4755.0,4749.35,4761.55,1167429,555877516300000.0,80205.0,359595.0,0.308
2020-02-12,BAJFINANCE,EQ,4749.35,4770.0,4782.2,4722.0,4780.0,4768.7,4757.6,882964,420079275930000.0,64391.0,243877.0,0.2762
2020-02-13,BAJFINANCE,EQ,4768.7,4766.0,4800.6,4735.0,4795.4,4795.35,4769.46,681039,324819067590000.0,42984.0,153277.0,0.22510000000000002
2020-02-14,BAJFINANCE,EQ,4795.35,4800.0,4815.0,4768.0,4785.0,4781.75,4796.55,731118,350684661820000.0,54945.0,203996.0,0.27899999999999997
2020-02-17,BAJFINANCE,EQ,4781.75,4781.75,4798.0,4750.05,4779.0,4776.65,4773.35,716484,342002870045000.0,63968.0,217791.0,0.304
2020-02-18,BAJFINANCE,EQ,4776.65,4769.4,4771.95,4701.6,4770.0,4758.0,4736.24,728611,345087328150000.0,58153.0,202955.0,0.2786
2020-02-19,BAJFINANCE,EQ,4758.0,4785.0,4887.0,4780.1,4878.0,4878.05,4846.31,1172049,568011518875000.0,69005.0,368370.0,0.3143
2020-02-20,BAJFINANCE,EQ,4878.05,4867.9,4923.4,4853.75,4888.0,4880.45,4890.77,1634643,799466024775000.0,60050.0,911636.0,0.5577000000000001
2020-02-24,BAJFINANCE,EQ,4880.45,4840.0,4876.0,4751.2,4816.0,4803.95,4825.83,1263389,609689777270000.0,99717.0,541649.0,0.42869999999999997
2020-02-25,BAJFINANCE,EQ,4803.95,4849.9,4849.9,4784.0,4830.1,4825.95,4815.79,959309,461982658664999.94,77006.0,308294.0,0.3214
2020-02-26,BAJFINANCE,EQ,4825.95,4815.0,4837.75,4767.25,4814.55,4810.0,4809.42,851346,409448068685000.0,67774.0,306017.0,0.35950000000000004
2020-02-27,BAJFINANCE,EQ,4810.0,4815.0,4815.0,4712.1,4763.5,4759.8,4758.84,1174870,559102241920000.0,82651.0,403142.0,0.3431
2020-02-28,BAJFINANCE,EQ,4759.8,4640.0,4640.0,4311.75,4500.0,4465.85,4480.74,4941410,2214119232234999.8,260097.0,1870622.0,0.3786
2020-03-02,BAJFINANCE,EQ,4465.85,4600.0,4617.95,4305.65,4364.0,4360.75,4474.58,2238216,1001506960750000.0,134008.0,461424.0,0.20620000000000002
2020-03-03,BAJFINANCE,EQ,4360.75,4400.0,4474.95,4320.05,4462.9,4454.1,4409.57,2023503,892277269729999.9,135928.0,437689.0,0.2163
2020-03-04,BAJFINANCE,EQ,4454.1,4466.0,4496.8,4225.0,4279.9,4286.4,4332.34,2472991,1071383528415000.0,172801.0,835138.0,0.33770000000000006
2020-03-05,BAJFINANCE,EQ,4286.4,4310.0,4367.55,4273.15,4334.0,4330.7,4326.24,1833295,793126895090000.0,120742.0,606080.0,0.3306
2020-03-06,BAJFINANCE,EQ,4330.7,4125.0,4238.0,4036.5,4238.0,4225.85,4145.84,3312238,1373202226010000.0,224893.0,1151789.0,0.34770000000000006
2020-03-09,BAJFINANCE,EQ,4225.85,4070.0,4127.5,3945.15,4040.0,4026.8,4040.71,3545633,1432688057725000.0,217420.0,1427708.0,0.40270000000000006
2020-03-11,BAJFINANCE,EQ,4026.8,4014.0,4118.9,3985.0,4039.0,4030.65,4054.56,2793788,1132759474865000.0,167473.0,758153.0,0.27140000000000003
2020-03-12,BAJFINANCE,EQ,4030.65,3860.0,3869.95,3628.1,3729.0,3734.35,3744.89,5272622,1974539206290000.2,291600.0,2539533.0,0.4816
2020-03-13,BAJFINANCE,EQ,3734.35,3440.0,4043.5,3281.05,3965.0,3952.55,3793.89,4849922,1840006392145000.0,253223.0,2003075.0,0.413
2020-03-16,BAJFINANCE,EQ,3952.55,3833.45,3833.45,3600.0,3658.3,3672.25,3677.79,3140526,1155020453975000.0,248180.0,1295515.0,0.41250000000000003
2020-03-17,BAJFINANCE,EQ,3672.25,3702.1,3734.7,3402.0,3448.95,3444.85,3589.58,2558616,918436695825000.0,169664.0,852393.0,0.3331
2020-03-18,BAJFINANCE,EQ,3444.85,3490.0,3530.0,3018.9,3077.3,3061.35,3181.71,5443764,1732048198270000.0,322113.0,2177495.0,0.4
2020-03-19,BAJFINANCE,EQ,3061.35,2800.0,3053.05,2484.7,2755.25,2746.1,2776.03,8324859,2311009060635000.0,529439.0,2672720.0,0.3211
2020-03-20,BAJFINANCE,EQ,2746.1,2799.85,3044.0,2621.65,2950.0,2951.9,2851.02,6110309,1742059381709999.8,391750.0,1590558.0,0.26030000000000003
2020-03-23,BAJFINANCE,EQ,2951.9,2656.75,2700.0,2225.0,2280.95,2266.15,2432.36,4844366,1178325833275000.0,485206.0,2310900.0,0.47700000000000004
2020-03-24,BAJFINANCE,EQ,2266.15,2472.0,2568.65,2104.65,2511.0,2474.2,2375.41,6257226,1486349474620000.0,420549.0,1647069.0,0.2632
2020-03-25,BAJFINANCE,EQ,2474.2,2450.0,2700.0,2400.0,2600.45,2585.6,2541.95,6226366,1582711313720000.0,403274.0,2328823.0,0.374
2020-03-26,BAJFINANCE,EQ,2585.6,2637.3,2936.5,2565.05,2825.25,2793.7,2743.0,5096124,1397866554090000.0,406438.0,1335325.0,0.262
2020-03-27,BAJFINANCE,EQ,2793.7,2955.0,3040.0,2500.0,2572.0,2542.3,2736.19,7170719,1962045101455000.0,564550.0,1627351.0,0.22690000000000002
2020-03-30,BAJFINANCE,EQ,2542.3,2390.05,2414.4,2226.0,2240.0,2242.1,2302.22,7698376,1772338686245000.0,665331.0,2851996.0,0.3705
2020-03-31,BAJFINANCE,EQ,2242.1,2305.1,2340.0,2100.0,2214.3,2215.8,2207.84,11043174,2438154806030000.0,710148.0,3448717.0,0.3123
2020-04-01,BAJFINANCE,EQ,2215.8,2180.0,2286.9,2132.65,2226.0,2219.35,2212.89,6408401,1418109196510000.0,452859.0,853678.0,0.1332
2020-04-03,BAJFINANCE,EQ,2219.35,2268.8,2343.7,2183.05,2211.0,2207.5,2262.83,6172683,1396772773575000.0,417221.0,1422699.0,0.2305
2020-04-07,BAJFINANCE,EQ,2207.5,2245.0,2286.0,2081.5,2249.0,2253.35,2158.16,11163774,2409322828905000.0,737062.0,2559360.0,0.2293
2020-04-08,BAJFINANCE,EQ,2253.35,2184.0,2374.0,2144.15,2329.0,2332.9,2293.06,9109346,2088826331309999.8,516967.0,1898976.0,0.20850000000000002
2020-04-09,BAJFINANCE,EQ,2332.9,2391.0,2566.15,2367.1,2542.0,2551.85,2476.52,7193807,1781561698600000.0,389795.0,1394708.0,0.19390000000000002
2020-04-13,BAJFINANCE,EQ,2551.85,2520.0,2520.0,2265.95,2290.0,2287.3,2338.61,8183271,1913750950050000.0,502326.0,2190770.0,0.2677
2020-04-15,BAJFINANCE,EQ,2287.3,2345.0,2368.0,2168.4,2187.0,2182.45,2278.88,9333672,2127033670300000.0,552132.0,2285637.0,0.24489999999999998
2020-04-16,BAJFINANCE,EQ,2182.45,2145.0,2250.0,2122.0,2249.0,2220.0,2199.38,7246740,1593834512730000.0,465354.0,1113277.0,0.1536
2020-04-17,BAJFINANCE,EQ,2220.0,2355.0,2375.9,2235.2,2313.95,2308.15,2303.84,10191558,2347971487225000.0,594250.0,2240728.0,0.21989999999999998
2020-04-20,BAJFINANCE,EQ,2308.15,2325.0,2345.5,2265.0,2300.0,2308.25,2308.52,5403325,1247370811175000.0,271944.0,801715.0,0.1484
2020-04-21,BAJFINANCE,EQ,2308.25,2210.0,2210.0,2085.0,2099.0,2099.75,2129.2,7384077,1572220343280000.0,461313.0,2286247.0,0.30960000000000004
2020-04-22,BAJFINANCE,EQ,2099.75,2059.95,2170.0,2022.35,2155.0,2148.25,2098.05,9062724,1901405430405000.0,501326.0,1444609.0,0.1594
2020-04-23,BAJFINANCE,EQ,2148.25,2160.0,2219.1,2112.0,2165.0,2172.45,2173.24,7144627,1552698138510000.0,366439.0,1159687.0,0.1623
2020-04-24,BAJFINANCE,EQ,2172.45,2113.5,2113.5,1970.05,1983.4,1976.25,2023.93,10494521,2124019586905000.0,623489.0,3327451.0,0.3171
2020-04-27,BAJFINANCE,EQ,1976.25,2000.0,2085.0,1915.65,2048.0,2044.05,2024.27,14495302,2934242250165000.0,695740.0,2345596.0,0.1618
2020-04-28,BAJFINANCE,EQ,2044.05,2081.0,2244.1,2035.0,2234.55,2228.1,2140.49,14756379,3158594336295000.0,633184.0,2326539.0,0.1577
2020-04-29,BAJFINANCE,EQ,2228.1,2200.05,2375.0,2200.05,2287.0,2296.45,2318.54,15060598,3491864724380000.5,634326.0,2727755.0,0.1811
2020-04-30,BAJFINANCE,EQ,2296.45,2365.05,2418.95,2291.15,2318.0,2318.1,2347.2,8884225,2085305086815000.2,434027.0,1620688.0,0.18239999999999998
2020-05-04,BAJFINANCE,EQ,2318.1,2200.0,2202.2,2028.55,2086.5,2079.65,2105.24,7312754,1539507474945000.0,431849.0,2307621.0,0.3156
2020-05-05,BAJFINANCE,EQ,2079.65,2130.0,2135.0,1997.0,2001.0,2002.35,2039.84,11521295,2350157871745000.0,554864.0,2068250.0,0.1795
2020-05-06,BAJFINANCE,EQ,2002.35,2010.0,2131.9,1952.35,2112.0,2106.25,2063.56,13149700,2713519536935000.0,506140.0,1403072.0,0.1067
2020-05-07,BAJFINANCE,EQ,2106.25,2098.95,2169.85,2048.35,2071.0,2060.55,2101.9,7770204,1633218607190000.0,360059.0,1014507.0,0.1306
2020-05-08,BAJFINANCE,EQ,2060.55,2130.0,2130.0,2015.0,2037.95,2024.15,2072.25,6966405,1443610126370000.0,296810.0,1268888.0,0.1821
2020-05-11,BAJFINANCE,EQ,2024.15,2070.0,2092.7,1995.3,2023.7,2015.05,2030.92,7655033,1554679150485000.0,369075.0,1252670.0,0.1636
2020-05-12,BAJFINANCE,EQ,2015.05,1989.7,2080.0,1977.1,2075.0,2069.7,2033.2,10336528,2101623812250000.0,386836.0,1345431.0,0.1302
2020-05-13,BAJFINANCE,EQ,2069.7,2220.0,2239.95,2145.0,2161.0,2161.05,2176.21,9441305,2054621932920000.0,379089.0,1914822.0,0.2028
2020-05-14,BAJFINANCE,EQ,2161.05,2159.0,2258.95,2096.8,2114.9,2112.0,2193.62,14307614,3138540690575000.0,531738.0,2024250.0,0.14150000000000001
2020-05-15,BAJFINANCE,EQ,2112.0,2119.95,2136.6,2056.0,2086.0,2086.45,2082.33,8026847,1671450932035000.0,290503.0,1068150.0,0.1331
2020-05-18,BAJFINANCE,EQ,2086.45,2090.0,2093.45,1926.0,1945.0,1938.6,1971.27,10820656,2133048541284999.8,514678.0,2868376.0,0.2651
2020-05-19,BAJFINANCE,EQ,1938.6,1960.0,2003.55,1922.2,1978.3,1964.95,1965.76,9413722,1850514207659999.8,335870.0,1069267.0,0.11359999999999999
2020-05-20,BAJFINANCE,EQ,1964.95,1970.0,2060.0,1935.0,2059.0,2042.8,1993.85,16318576,3253686418360000.0,587992.0,1740507.0,0.1067
2020-05-21,BAJFINANCE,EQ,2042.8,2059.0,2077.55,1974.5,1983.5,1990.2,2029.08,9880430,2004817466359999.8,352465.0,1703040.0,0.1724
2020-05-22,BAJFINANCE,EQ,1990.2,1975.0,2007.0,1865.25,1899.9,1895.3,1910.85,16195152,3094655649420000.0,656484.0,3491621.0,0.21559999999999999
2020-05-26,BAJFINANCE,EQ,1895.3,1918.0,1933.75,1821.55,1837.0,1829.0,1865.17,9869545,1840834061659999.8,418536.0,2304409.0,0.2335
2020-05-27,BAJFINANCE,EQ,1829.0,1830.0,1946.0,1783.0,1934.4,1936.45,1874.38,17335783,3249381653005000.0,590621.0,2631080.0,0.1518
2020-05-28,BAJFINANCE,EQ,1936.45,1954.0,1983.0,1927.0,1941.0,1947.7,1955.16,9051786,1769769018320000.0,314565.0,1254642.0,0.1386
2020-05-29,BAJFINANCE,EQ,1947.7,1914.0,1980.0,1891.0,1940.95,1953.65,1946.91,10362057,2017402101845000.0,354735.0,2235294.0,0.2157
2020-06-01,BAJFINANCE,EQ,1953.65,1997.05,2226.4,1997.05,2158.0,2160.85,2119.99,18916613,4010305994450000.0,631492.0,3520712.0,0.1861
2020-06-02,BAJFINANCE,EQ,2160.85,2165.25,2375.0,2160.85,2337.0,2346.2,2266.98,23442768,5314431333735000.0,781863.0,3510955.0,0.14980000000000002
2020-06-03,BAJFINANCE,EQ,2346.2,2417.0,2496.85,2398.0,2420.0,2411.9,2456.13,18705500,4594320434790000.0,618862.0,3690656.0,0.1973
2020-06-04,BAJFINANCE,EQ,2411.9,2414.0,2453.65,2276.8,2314.45,2313.05,2345.11,16315382,3826135228215000.0,560674.0,1437811.0,0.08810000000000001
2020-06-05,BAJFINANCE,EQ,2313.05,2344.0,2409.0,2275.0,2406.75,2390.35,2346.97,15850081,3719959797575000.0,506391.0,911550.0,0.0575
2020-06-08,BAJFINANCE,EQ,2390.35,2505.0,2547.7,2475.55,2506.0,2507.25,2511.87,14992618,3765948225540000.0,526938.0,2706803.0,0.18050000000000002
2020-06-09,BAJFINANCE,EQ,2507.25,2535.0,2535.0,2415.3,2442.0,2443.6,2481.7,12373212,3070664538325000.0,421108.0,1038242.0,0.0839
2020-06-10,BAJFINANCE,EQ,2443.6,2440.0,2470.0,2401.0,2460.0,2435.65,2424.53,8961543,2172749130380000.0,332170.0,665889.0,0.0743
2020-06-11,BAJFINANCE,EQ,2435.65,2410.0,2459.0,2320.1,2339.0,2338.9,2394.4,10042834,2404651932905000.0,378834.0,958468.0,0.0954
2020-06-12,BAJFINANCE,EQ,2338.9,2200.0,2470.0,2199.0,2448.0,2450.15,2357.38,16802757,3961040147315000.0,521594.0,1481280.0,0.0882
2020-06-15,BAJFINANCE,EQ,2450.15,2420.0,2429.95,2331.0,2353.8,2351.4,2369.65,12070372,2860250816235000.0,399401.0,961839.0,0.0797
2020-06-16,BAJFINANCE,EQ,2351.4,2452.0,2455.4,2285.0,2366.0,2365.0,2376.89,12914388,3069606841720000.0,403697.0,980328.0,0.0759
2020-06-17,BAJFINANCE,EQ,2365.0,2347.0,2425.0,2332.05,2395.0,2396.0,2390.6,9650300,2307000294420000.0,291142.0,615723.0,0.0638
2020-06-18,BAJFINANCE,EQ,2396.0,2375.0,2541.7,2373.0,2527.2,2525.95,2477.85,12738830,3156490477625000.0,394434.0,2065401.0,0.16210000000000002
2020-06-19,BAJFINANCE,EQ,2525.95,2562.0,2714.55,2560.0,2691.35,2698.6,2656.23,18604004,4941644401950000.0,587817.0,1824461.0,0.0981
2020-06-22,BAJFINANCE,EQ,2698.6,2740.0,2863.6,2728.0,2859.25,2840.3,2820.3,13939367,3931322390325000.0,468746.0,1873976.0,0.1344
2020-06-23,BAJFINANCE,EQ,2840.3,2899.95,3109.25,2833.0,3104.0,3025.5,2932.06,16187020,4746139394730000.0,514556.0,1980808.0,0.255
2020-06-24,BAJFINANCE,EQ,3025.5,3125.0,3125.0,2911.0,2954.0,2934.45,3011.15,20110277,6055496427930000.0,663013.0,2162608.0,0.1075
2020-06-25,BAJFINANCE,EQ,2934.45,2878.05,3046.0,2851.0,2990.0,3005.35,2959.8,15982155,4730396988090000.0,489159.0,1229880.0,0.077
2020-06-26,BAJFINANCE,EQ,3005.35,3042.5,3058.8,2872.05,2912.55,2903.5,2953.38,12573521,3713441892180000.5,436776.0,1217205.0,0.0968
2020-06-29,BAJFINANCE,EQ,2903.5,2834.0,2894.45,2770.0,2880.0,2857.95,2816.32,11614003,3270872705530000.0,403226.0,1385094.0,0.1193
2020-06-30,BAJFINANCE,EQ,2857.95,2910.0,2936.65,2816.0,2828.0,2831.0,2868.7,9703086,2783523233565000.0,356701.0,783543.0,0.0808
2020-07-01,BAJFINANCE,EQ,2831.0,2831.0,2968.7,2806.0,2949.0,2953.9,2907.84,12705275,3694495943640000.0,401893.0,1632199.0,0.1285
2020-07-02,BAJFINANCE,EQ,2953.9,2980.0,3016.0,2925.0,2950.0,2964.25,2977.08,11619767,3459301230275000.0,372774.0,1062283.0,0.09140000000000001
2020-07-03,BAJFINANCE,EQ,2964.25,2980.0,2989.45,2921.0,2932.0,2931.5,2955.09,8543799,2524773046795000.0,270797.0,663858.0,0.07769999999999999
2020-07-06,BAJFINANCE,EQ,2931.5,2970.0,3134.65,2955.0,3121.0,3108.8,3038.22,11437602,3475000547925000.0,406997.0,1939443.0,0.1696
2020-07-07,BAJFINANCE,EQ,3108.8,3150.0,3419.65,3125.3,3349.9,3351.95,3262.33,22876465,7463068363900000.0,736618.0,1878700.0,0.0821
2020-07-08,BAJFINANCE,EQ,3351.95,3351.95,3408.8,3180.1,3197.0,3208.05,3298.67,19126508,6309208600000000.0,684837.0,2655907.0,0.1389
2020-07-09,BAJFINANCE,EQ,3208.05,3235.0,3379.9,3195.1,3330.2,3330.0,3313.93,18758148,6216321065510000.0,655763.0,1365673.0,0.0728
2020-07-10,BAJFINANCE,EQ,3330.0,3275.0,3395.0,3272.05,3304.0,3314.15,3332.12,16150425,5381512292370000.0,568201.0,930848.0,0.0576
2020-07-13,BAJFINANCE,EQ,3314.15,3360.0,3378.0,3216.2,3244.6,3234.6,3281.88,13136482,4311233018360000.0,447486.0,1396766.0,0.1063
2020-07-14,BAJFINANCE,EQ,3234.6,3219.8,3219.8,3122.35,3188.75,3190.95,3162.78,12404466,3923255099685000.0,414599.0,1355740.0,0.1093
2020-07-15,BAJFINANCE,EQ,3190.95,3230.0,3297.7,3122.25,3166.5,3149.25,3237.92,10980342,3555346035244999.5,370885.0,886262.0,0.08070000000000001
2020-07-16,BAJFINANCE,EQ,3149.25,3180.0,3215.0,3102.3,3203.0,3204.8,3162.42,9999964,3162406739580000.0,362697.0,686414.0,0.06860000000000001
2020-07-17,BAJFINANCE,EQ,3204.8,3210.0,3323.0,3205.0,3315.0,3301.3,3272.74,8425645,2757496297755000.0,293879.0,1536539.0,0.18239999999999998
2020-07-20,BAJFINANCE,EQ,3301.3,3344.95,3453.95,3316.5,3436.0,3441.5,3389.56,10556334,3578133814960000.0,358852.0,1318473.0,0.12490000000000001
2020-07-21,BAJFINANCE,EQ,3441.5,3500.0,3519.5,3218.65,3304.0,3292.45,3385.18,25960105,8787971866839999.0,979111.0,3265335.0,0.1258
2020-07-22,BAJFINANCE,EQ,3292.45,3320.0,3340.0,3193.6,3250.0,3253.0,3265.62,17070171,5574462946315000.0,644441.0,1579005.0,0.0925
2020-07-23,BAJFINANCE,EQ,3253.0,3253.0,3320.0,3216.05,3296.05,3297.8,3288.19,8718708,2866876778335000.0,315794.0,766788.0,0.08789999999999999
2020-07-24,BAJFINANCE,EQ,3297.8,3245.0,3290.0,3220.0,3250.0,3251.85,3251.26,6637888,2158147128680000.0,257319.0,611944.0,0.0922
2020-07-27,BAJFINANCE,EQ,3251.85,3263.0,3280.0,3152.2,3177.1,3171.15,3188.34,7089907,2260505605235000.0,276903.0,962337.0,0.13570000000000002
2020-07-28,BAJFINANCE,EQ,3171.15,3175.0,3260.0,3161.2,3238.0,3239.6,3219.37,8211858,2643704935485000.0,273044.0,880493.0,0.1072
2020-07-29,BAJFINANCE,EQ,3239.6,3245.0,3329.0,3239.6,3270.0,3284.25,3286.37,8070284,2652195046830000.0,279614.0,862838.0,0.1069
2020-07-30,BAJFINANCE,EQ,3284.25,3295.4,3324.0,3205.05,3220.0,3218.3,3268.45,6508389,2127232125440000.2,232696.0,952011.0,0.1463
2020-07-31,BAJFINANCE,EQ,3218.3,3236.0,3273.0,3181.25,3258.0,3251.3,3232.44,7235401,2338800325430000.0,245994.0,550139.0,0.076
2020-08-03,BAJFINANCE,EQ,3251.3,3244.0,3244.0,3169.0,3172.2,3174.5,3196.24,4464171,1426855053050000.0,165862.0,695383.0,0.1558
2020-08-04,BAJFINANCE,EQ,3174.5,3202.0,3260.0,3142.85,3239.35,3235.6,3214.31,6679173,2146890925625000.0,223348.0,698522.0,0.10460000000000001
2020-08-05,BAJFINANCE,EQ,3235.6,3256.0,3330.0,3247.95,3270.0,3262.15,3295.61,6985383,2302106639730000.0,231994.0,957372.0,0.1371
2020-08-06,BAJFINANCE,EQ,3262.15,3292.0,3378.8,3255.0,3345.0,3345.2,3322.72,8172921,2715629947470000.0,271021.0,1031076.0,0.1262
2020-08-07,BAJFINANCE,EQ,3345.2,3333.0,3481.45,3310.0,3470.3,3464.3,3418.52,10151345,3470254692125000.0,346994.0,1155163.0,0.11380000000000001
2020-08-10,BAJFINANCE,EQ,3464.3,3494.0,3556.85,3413.2,3434.05,3442.95,3486.64,7129352,2485747305135000.0,264266.0,1301172.0,0.1825
2020-08-11,BAJFINANCE,EQ,3442.95,3462.3,3494.55,3404.7,3453.95,3457.4,3446.88,5571895,1920567387270000.0,197381.0,339137.0,0.0609
2020-08-12,BAJFINANCE,EQ,3457.4,3425.0,3450.0,3362.0,3421.0,3418.25,3413.77,5662542,1933062553840000.2,202448.0,368471.0,0.0651
2020-08-13,BAJFINANCE,EQ,3418.25,3450.0,3472.0,3401.0,3415.4,3419.65,3438.56,4663383,1603533773380000.0,148654.0,396103.0,0.0849
2020-08-14,BAJFINANCE,EQ,3419.65,3425.0,3448.8,3306.2,3331.0,3331.1,3374.14,5532004,1866575161359999.8,206024.0,702024.0,0.12689999999999999
2020-08-17,BAJFINANCE,EQ,3331.1,3350.0,3399.5,3312.4,3399.0,3384.8,3354.99,4670621,1566988512020000.0,163321.0,391039.0,0.0837
2020-08-18,BAJFINANCE,EQ,3384.8,3399.0,3437.95,3366.6,3421.95,3419.9,3403.77,4706306,1601916140375000.0,154182.0,487497.0,0.1036
2020-08-19,BAJFINANCE,EQ,3419.9,3447.0,3465.0,3401.0,3415.0,3409.95,3438.55,4199099,1443882477390000.0,136081.0,344681.0,0.0821
2020-08-20,BAJFINANCE,EQ,3409.95,3378.0,3414.5,3353.05,3400.0,3393.8,3387.18,3677466,1245622431695000.0,125258.0,338376.0,0.092
2020-08-21,BAJFINANCE,EQ,3393.8,3430.0,3440.0,3380.0,3390.0,3389.3,3414.38,2627381,897086558550000.0,89362.0,238514.0,0.0908
2020-08-24,BAJFINANCE,EQ,3389.3,3403.0,3515.0,3401.05,3493.0,3492.05,3469.56,6205576,2153063106209999.8,208646.0,983175.0,0.1584
2020-08-25,BAJFINANCE,EQ,3492.05,3525.0,3660.0,3510.0,3658.0,3642.9,3579.12,9854070,3526894569940000.0,339815.0,1498309.0,0.152
2020-08-26,BAJFINANCE,EQ,3642.9,3665.0,3707.0,3631.0,3638.2,3645.55,3668.17,6665336,2444958443970000.0,213994.0,944373.0,0.1417
2020-08-27,BAJFINANCE,EQ,3645.55,3656.95,3668.4,3596.4,3636.0,3632.5,3631.13,4611132,1674360559740000.0,162374.0,387513.0,0.084
2020-08-28,BAJFINANCE,EQ,3632.5,3650.0,3688.0,3617.05,3672.05,3670.8,3652.77,4251575,1553002513110000.0,137033.0,434147.0,0.10210000000000001
2020-08-31,BAJFINANCE,EQ,3670.8,3715.0,3749.85,3465.0,3478.5,3487.8,3602.93,8529788,3073223675175000.0,293454.0,1321559.0,0.1549