AEX11,2011-08-26 02:30,26,275.1,275.1,275.1,275.1,1
AEX11,2011-08-26 03:00,26,276,276,276,276,2
AEX11,2011-08-26 06:30,26,273,273,273,273,2
AEX11,2011-08-26 07:30,26,271.55,271.55,271.55,271.55,2
AEX11,2011-08-26 10:00,26,274.7,274.7,274.7,274.7,1
AEX11,2011-08-30 01:30,30,282.05,282.05,282.05,282.05,2
AEX11,2011-08-30 03:00,30,283,283,283,283,5
AEX11,2011-08-30 06:00,30,282.05,282.05,282.05,282.05,1
AEX11,2011-08-31 05:30,31,287.85,287.85,287.85,287.85,1
AEX11,2011-09-01 02:30,1,290.85,290.85,290.6,290.6,3
AEX11,2011-09-02 02:00,2,288.45,288.45,288.45,288.45,2
AEX11,2011-09-02 03:30,2,287.85,287.85,287.85,287.85,2
AEX11,2011-09-02 04:00,2,288,288,288,288,2
AEX11,2011-09-02 04:30,2,287.8,287.8,287.8,287.8,1
AEX11,2011-09-05 05:30,5,276.7,276.7,276.7,276.7,100
AEX11,2011-09-07 01:00,7,278.7,278.7,278.7,278.7,2
AEX11,2011-09-07 11:30,8,279.9,279.9,279.9,279.9,1
AEX11,2011-09-08 05:30,8,281.75,281.75,281.75,281.75,2
AEX11,2011-09-09 03:00,9,280.15,280.15,280.15,280.15,5
AEX11,2011-09-12 09:00,12,268.85,268.85,268.85,268.85,5
AEX11,2011-09-13 01:30,13,271.9,271.9,271.85,271.85,6
AEX11,2011-09-13 02:30,13,268.9,268.9,268.9,268.9,4
AEX11,2011-09-14 01:00,14,266,266,266,266,2
AEX11,2011-09-14 03:00,14,268.75,270,268.75,270,12
AEX11,2011-09-14 05:30,14,271.8,271.8,271.8,271.8,50
AEX11,2011-09-14 06:00,14,273.05,273.05,273.05,273.05,1
AEX11,2011-09-14 06:30,14,272.4,272.4,272.25,272.25,24
AEX11,2011-09-14 08:30,14,271.4,271.4,271.4,271.4,55
AEX11,2011-09-14 09:30,14,270,270.55,269.9,270.55,8
AEX11,2011-09-14 10:00,14,270.95,270.95,270.95,270.95,4
AEX11,2011-09-14 14:00,15,276.35,276.35,276.35,276.35,1
AEX11,2011-09-15 02:30,15,276.2,276.25,276.2,276.25,14
AEX11,2011-09-15 04:00,15,275.55,275.55,275.4,275.4,33
AEX11,2011-09-15 04:30,15,275.65,275.7,275.65,275.7,12
AEX11,2011-09-15 06:30,15,276.35,276.35,276.35,276.35,5
AEX11,2011-09-15 08:00,15,277.9,277.9,277.9,277.9,4
AEX11,2011-09-15 08:30,15,278,278,278,278,2
AEX11,2011-09-15 09:30,15,277.65,277.65,277.65,277.65,2
AEX11,2011-09-15 10:30,15,277.6,277.6,277.6,277.6,5
AEX11,2011-09-16 03:00,16,278.7,278.7,277.7,277.7,8
AEX11,2011-09-16 03:30,16,277.5,277.5,277.3,277.3,11
AEX11,2011-09-16 05:00,16,279.15,279.6,279.15,279.6,12
AEX11,2011-09-16 05:30,16,279.55,279.55,279.55,279.55,2
AEX11,2011-09-16 08:30,16,282.2,282.2,282.2,282.2,5
AEX11,2011-09-16 09:30,16,280,280.6,279.95,280.6,16
AEX11,2011-09-16 10:00,16,280.8,280.8,280.8,280.8,3
AEX11,2011-09-19 01:00,19,275.65,275.65,275.65,275.65,2
AEX11,2011-09-19 01:30,19,275.3,275.3,275.3,275.3,2
AEX11,2011-09-19 02:00,19,275.7,275.7,275.7,275.7,2
AEX11,2011-09-19 02:30,19,274,274,274,274,2
AEX11,2011-09-19 03:00,19,274.8,274.8,274.8,274.8,2
AEX11,2011-09-19 03:30,19,274.2,274.2,274.2,274.2,2
AEX11,2011-09-19 04:00,19,274,274,274,274,2
AEX11,2011-09-19 04:30,19,274.05,274.05,274.05,274.05,2
AEX11,2011-09-19 05:30,19,274.7,274.7,274.7,274.7,4
AEX11,2011-09-19 06:00,19,274.95,275.15,274.95,275.15,4
AEX11,2011-09-19 07:00,19,274.35,274.35,274,274,10
AEX11,2011-09-19 08:30,19,273.8,274.1,273.6,273.6,6
AEX11,2011-09-19 14:30,20,276.1,276.1,275.9,275.9,3
AEX11,2011-09-20 01:00,20,273.75,273.75,273.75,273.75,1
AEX11,2011-09-20 02:00,20,272.75,273.3,272.45,273.3,8
AEX11,2011-09-20 03:00,20,276.1,276.1,276.1,276.1,2
AEX11,2011-09-20 03:30,20,275.5,275.55,275.4,275.55,67
AEX11,2011-09-20 04:00,20,275.35,275.35,274.75,274.75,4
AEX11,2011-09-20 04:30,20,275.45,276.8,275.4,276.8,6
AEX11,2011-09-20 05:00,20,277,277,277,277,2
AEX11,2011-09-20 06:30,20,276.7,276.7,276.7,276.7,10
AEX11,2011-09-20 07:00,20,277,277,277,277,2
AEX11,2011-09-20 07:30,20,277,277,277,277,4
AEX11,2011-09-20 08:00,20,276.4,276.4,276.4,276.4,2
AEX11,2011-09-20 08:30,20,275.55,275.55,275.35,275.35,8
AEX11,2011-09-20 09:00,20,276,276,276,276,2
AEX11,2011-09-20 09:30,20,277.35,278.45,277.35,278.2,9
AEX11,2011-09-20 10:00,20,278.2,278.2,278.2,278.2,2
AEX11,2011-09-20 10:30,20,278.2,278.2,278.2,278.2,2
AEX11,2011-09-20 14:00,21,277.1,277.1,276.7,276.7,3
AEX11,2011-09-21 02:00,21,276.45,276.45,276.45,276.45,1
AEX11,2011-09-21 02:30,21,277.8,277.8,277.8,277.8,2
AEX11,2011-09-21 06:00,21,276.75,276.75,276.25,276.25,8
AEX11,2011-09-21 06:30,21,276.1,276.1,276,276,4
AEX11,2011-09-21 07:30,21,276.95,276.95,276.95,276.95,2
AEX11,2011-09-21 08:00,21,276.8,276.8,276.8,276.8,2
AEX11,2011-09-21 08:30,21,276.55,276.9,276.2,276.45,18
AEX11,2011-09-21 09:00,21,276.9,276.9,275.9,275.9,14
AEX11,2011-09-21 09:30,21,274.65,274.65,274.3,274.3,4
AEX11,2011-09-21 13:30,22,273.4,273.4,273.4,273.4,2
AEX11,2011-09-21 14:00,22,273,273.7,272.85,273.7,8
AEX11,2011-09-21 14:30,22,271.7,271.7,271.7,271.7,1
AEX11,2011-09-22 01:00,22,267.9,269.25,267.75,267.75,46
AEX11,2011-09-22 02:00,22,267.75,267.75,267.75,267.75,50
AEX11,2011-09-22 03:00,22,267,267,266.75,266.75,4
AEX11,2011-09-22 03:30,22,266.6,266.6,266.15,266.15,3
AEX11,2011-09-22 04:00,22,265,265,264.85,264.85,6
AEX11,2011-09-22 04:30,22,265.2,265.2,265.2,265.2,2
AEX11,2011-09-22 06:00,22,264.5,264.5,264.3,264.3,4
AEX11,2011-09-22 08:30,22,263.45,264,262.65,262.65,60
AEX11,2011-09-22 09:00,22,263.25,263.5,263.25,263.5,12
AEX11,2011-09-22 09:30,22,264,264,263.5,263.5,6
AEX11,2011-09-22 10:00,22,262.4,262.4,262.4,262.4,3
AEX11,2011-09-22 12:30,23,261.1,261.1,261.1,261.1,2
AEX11,2011-09-22 13:00,23,262.25,262.25,261.55,262.15,6
AEX11,2011-09-22 13:30,23,261.95,261.95,261.95,261.95,1
AEX11,2011-09-23 02:00,23,265.4,265.5,262.65,262.65,258
AEX11,2011-09-23 03:30,23,262.9,263.15,262.9,263.15,4
AEX11,2011-09-23 04:00,23,263.2,263.2,263.2,263.2,2
AEX11,2011-09-23 04:30,23,261.4,261.4,261.15,261.15,250
AEX11,2011-09-23 05:00,23,261.5,261.5,261.5,261.5,97
AEX11,2011-09-23 05:30,23,258.9,258.9,258.3,258.3,4
AEX11,2011-09-23 07:30,23,258.3,258.3,258.3,258.3,4
AEX11,2011-09-23 11:30,24,262.75,262.75,262.75,262.75,10
AEX11,2011-09-23 12:30,24,262.7,262.7,262.7,262.7,4
AEX11,2011-09-23 14:30,24,263.8,263.8,263.8,263.8,4
AEX11,2011-09-26 01:00,26,261.1,261.1,259.45,259.45,30
AEX11,2011-09-26 01:30,26,258.4,258.4,258.4,258.4,2
AEX11,2011-09-26 02:00,26,262,262,262,262,2
AEX11,2011-09-26 03:00,26,264.35,265.8,264.35,265.8,6
AEX11,2011-09-26 03:30,26,268,268,268,268,6
AEX11,2011-09-26 04:30,26,268.05,268.05,267.35,267.35,50
AEX11,2011-09-26 05:30,26,269.5,270,269.4,269.85,8
AEX11,2011-09-26 06:00,26,271,271,271,271,2
AEX11,2011-09-26 07:00,26,268.8,268.8,268.8,268.8,2
AEX11,2011-09-26 08:30,26,267.3,267.3,267.3,267.3,2
AEX11,2011-09-26 09:00,26,266,266,266,266,1
AEX11,2011-09-27 01:00,27,274.75,274.75,274.5,274.5,4
AEX11,2011-09-27 02:00,27,274,274,274,274,2
AEX11,2011-09-27 02:30,27,273.9,273.9,273.65,273.65,4
AEX11,2011-09-27 04:00,27,274.8,274.8,274.8,274.8,2
AEX11,2011-09-27 04:30,27,275.45,275.45,275.45,275.45,2
AEX11,2011-09-27 05:00,27,275.35,275.95,275.35,275.95,89
AEX11,2011-09-27 05:30,27,276.25,276.25,276.25,276.25,2
AEX11,2011-09-27 07:00,27,277.85,278.05,277.85,278,6
AEX11,2011-09-27 08:30,27,278,278,278,278,2
AEX11,2011-09-27 09:00,27,278.5,278.5,278.5,278.5,2
AEX11,2011-09-27 09:30,27,279.5,279.5,279.5,279.5,2
AEX11,2011-09-27 10:30,27,280.45,280.45,280.45,280.45,2
AEX11,2011-09-27 13:00,28,281.75,281.75,281.75,281.75,2
AEX11,2011-09-27 13:30,28,280.75,280.75,280.75,280.75,2
AEX11,2011-09-27 14:00,28,280.45,280.45,280,280,4
AEX11,2011-09-27 14:30,28,278.5,278.5,278.5,278.5,1
AEX11,2011-09-28 01:30,28,277.8,278.25,277.75,278,44
AEX11,2011-09-28 02:00,28,278.3,280.95,277.75,279.75,286
AEX11,2011-09-28 02:30,28,279.65,279.65,279.15,279.15,42
AEX11,2011-09-28 03:00,28,278.8,278.9,277.8,277.8,132
AEX11,2011-09-28 03:30,28,278,279.2,277.75,279.2,30
AEX11,2011-09-28 04:00,28,280.6,280.6,280.1,280.1,10
AEX11,2011-09-28 04:30,28,280.75,281,280.75,280.9,28
AEX11,2011-09-28 05:00,28,281.5,281.5,280.7,280.8,38
AEX11,2011-09-28 06:30,28,280.25,280.25,280.25,280.25,2
AEX11,2011-09-28 07:00,28,280.2,280.2,280.15,280.15,4
AEX11,2011-09-28 07:30,28,280.5,280.5,280.5,280.5,4
AEX11,2011-09-28 09:00,28,279.1,279.1,279.1,279.1,2
AEX11,2011-09-28 10:30,28,279.05,279.05,279.05,279.05,1
AEX11,2011-09-28 14:30,29,274,274,274,274,1
AEX11,2011-09-29 02:00,29,277.2,277.2,277.2,277.2,1
AEX11,2011-09-29 03:00,29,278.2,278.2,278.2,278.2,1
AEX11,2011-09-29 05:00,29,279.45,279.45,279.45,279.45,2
AEX11,2011-09-29 06:00,29,277.9,277.9,277.9,277.9,2
AEX11,2011-09-29 07:00,29,279.45,279.75,279.45,279.75,8
AEX11,2011-09-29 07:30,29,280.55,281.8,280.4,281.8,6
AEX11,2011-09-29 08:00,29,282.6,283.5,282.6,283.5,6
AEX11,2011-09-29 08:30,29,283.5,283.55,283.5,283.55,12
AEX11,2011-09-29 10:00,29,283,283,283,283,2
AEX11,2011-09-29 11:00,29,282.7,282.7,282.7,282.7,2
AEX11,2011-09-29 14:00,30,280.1,280.1,280.1,280.1,1
AEX11,2011-09-30 02:30,30,279.9,279.9,279.9,279.9,2
AEX11,2011-09-30 03:00,30,280.4,280.4,280.25,280.25,4
AEX11,2011-09-30 03:30,30,280.15,280.4,279.9,279.9,7
AEX11,2011-09-30 04:00,30,279,279,278.9,278.9,6
AEX11,2011-09-30 04:30,30,279,279,277,277,6
AEX11,2011-09-30 05:30,30,276.35,276.35,276.35,276.35,2
AEX11,2011-09-30 08:30,30,277.35,277.35,277.35,277.35,2
AEX11,2011-09-30 09:00,30,279,279.5,279,279.5,4
AEX11,2011-09-30 09:30,30,278.3,278.3,277.8,277.8,4
AEX11,2011-09-30 10:30,30,278.05,278.95,278.05,278.95,42
AEX11,2011-09-30 14:00,1,277.5,277.5,277.5,277.5,1
AEX11,2011-10-03 01:00,3,271.7,271.7,271.7,271.7,2
AEX11,2011-10-03 01:30,3,272.5,272.6,272.5,272.6,753
AEX11,2011-10-03 02:00,3,271.55,272,271.25,272,31
AEX11,2011-10-03 02:30,3,272,272,272,272,2
AEX11,2011-10-03 03:00,3,272.8,273.3,272.8,273.3,4
AEX11,2011-10-03 04:00,3,272.6,272.6,272.6,272.6,2
AEX11,2011-10-03 05:30,3,273.5,273.5,273.5,273.5,4
AEX11,2011-10-03 09:00,3,274.4,274.75,274.4,274.75,8
AEX11,2011-10-03 12:00,4,271.45,271.45,271.45,271.45,6
AEX11,2011-10-03 12:30,4,271,271,271,271,2
AEX11,2011-10-03 13:00,4,271.3,271.3,271.3,271.3,1
AEX11,2011-10-04 02:00,4,270.15,270.15,270.15,270.15,2
AEX11,2011-10-04 02:30,4,270,270,270,270,2
AEX11,2011-10-04 03:00,4,268.1,269.35,268.1,269.1,10
AEX11,2011-10-04 09:00,4,265.75,266.85,265.45,266.85,12
AEX11,2011-10-04 09:30,4,268.1,268.75,268.1,268.75,6
AEX11,2011-10-04 10:00,4,270,270,268.65,268.65,6
AEX11,2011-10-04 10:30,4,268.4,269.65,268.4,269.65,4
AEX11,2011-10-04 11:00,4,270.6,270.6,270.4,270.4,6
AEX11,2011-10-04 11:30,5,271,271,270.6,270.6,4
AEX11,2011-10-04 12:30,5,269.3,269.3,269.3,269.3,2
AEX11,2011-10-04 13:00,5,269.65,269.65,269.4,269.4,4
AEX11,2011-10-04 14:30,5,269.7,272.4,269.7,272.4,3
AEX11,2011-10-05 09:00,5,275,276,275,276,4
AEX11,2011-10-05 09:30,5,276,276,276,276,2
AEX11,2011-10-05 11:00,6,276.65,276.65,276.65,276.65,2
AEX11,2011-10-05 12:00,6,277.4,277.4,277.4,277.4,1
AEX11,2011-10-06 01:30,6,279.05,279.05,279.05,279.05,9
AEX11,2011-10-06 02:00,6,279.15,279.15,279.15,279.15,2
AEX11,2011-10-06 02:30,6,279.6,279.6,279.6,279.6,2
AEX11,2011-10-06 04:00,6,280.8,280.8,280.8,280.8,2
AEX11,2011-10-06 04:30,6,281,281,281,281,2
AEX11,2011-10-06 06:30,6,282.15,282.15,279.9,280.45,31
AEX11,2011-10-06 07:00,6,281.4,281.4,281.4,281.4,2
AEX11,2011-10-06 07:30,6,282.05,282.05,282.05,282.05,2
AEX11,2011-10-06 08:00,6,279.2,279.2,279.2,279.2,2
AEX11,2011-10-06 08:30,6,280.8,280.8,280.8,280.8,2
AEX11,2011-10-06 10:30,6,285.1,285.1,285.1,285.1,2
AEX11,2011-10-06 14:30,7,286.05,286.05,286.05,286.05,1
AEX11,2011-10-07 01:30,7,285.55,285.55,285.55,285.55,5
AEX11,2011-10-07 02:00,7,284.7,284.7,284.7,284.7,2
AEX11,2011-10-07 02:30,7,284.8,285.5,284.8,285.5,454
AEX11,2011-10-07 03:00,7,285.6,285.6,285.6,285.6,1
AEX11,2011-10-07 03:30,7,283.7,283.7,283.1,283.1,3
AEX11,2011-10-07 07:30,7,288.35,288.35,287.85,287.85,8
AEX11,2011-10-07 08:00,7,288.1,288.1,287.9,287.9,4
AEX11,2011-10-07 08:30,7,287,287.4,286.2,286.9,21
AEX11,2011-10-07 09:00,7,286.9,288.3,286.9,288.3,18
AEX11,2011-10-07 09:30,7,287.75,287.75,287.65,287.65,2
AEX11,2011-10-07 10:00,7,286.6,286.6,286.25,286.25,3
AEX11,2011-10-07 12:00,8,285.75,285.75,285.75,285.75,2
AEX11,2011-10-10 02:00,10,289.5,289.5,287.55,287.55,4
AEX11,2011-10-10 03:00,10,286.6,286.6,286.6,286.6,2
AEX11,2011-10-10 03:30,10,287.1,287.1,287.1,287.1,2
AEX11,2011-10-10 05:00,10,288.15,288.15,288.15,288.15,4
AEX11,2011-10-10 05:30,10,287.65,287.65,287.65,287.65,2
AEX11,2011-10-10 06:00,10,288.3,288.3,288.3,288.3,2
AEX11,2011-10-10 08:30,10,289.7,289.7,289.7,289.7,4
AEX11,2011-10-10 09:00,10,290.7,290.7,290.7,290.7,2
AEX11,2011-10-10 09:30,10,292.7,292.7,292.05,292.05,33
AEX11,2011-10-10 10:00,10,291.95,291.95,291.95,291.95,1
AEX11,2011-10-11 03:30,11,289.35,289.35,289.35,289.35,1
AEX11,2011-10-11 04:00,11,290,290,289.9,289.95,12
AEX11,2011-10-11 05:00,11,289.7,289.7,289.7,289.7,1
AEX11,2011-10-11 06:00,11,290.1,290.1,290.1,290.1,1
AEX11,2011-10-11 08:00,11,289.5,289.5,289.5,289.5,2
AEX11,2011-10-11 08:30,11,289.7,290,289.7,290,3
AEX11,2011-10-11 09:30,11,291.4,291.4,291.25,291.25,10
AEX11,2011-10-11 10:00,11,291.3,291.3,291.3,291.3,1
AEX11,2011-10-12 02:30,12,290.45,290.55,290.1,290.1,22
AEX11,2011-10-12 03:00,12,294.8,294.8,294.8,294.8,1
AEX11,2011-10-12 03:30,12,294.05,294.05,294.05,294.05,2
AEX11,2011-10-12 04:30,12,295.8,295.8,295.8,295.8,4
AEX11,2011-10-12 05:30,12,296,296,296,296,2
AEX11,2011-10-12 07:00,12,296.45,296.5,296.45,296.5,7
AEX11,2011-10-12 07:30,12,296.6,297,296.6,297,4
AEX11,2011-10-12 08:00,12,298.85,298.85,298.85,298.85,4
AEX11,2011-10-12 08:30,12,298.15,298.15,298.15,298.15,4
AEX11,2011-10-12 09:30,12,298.5,298.5,298.5,298.5,1
AEX11,2011-10-13 01:00,13,297.4,297.4,297.4,297.4,2
AEX11,2011-10-13 01:30,13,297.45,297.45,297.45,297.45,35
AEX11,2011-10-13 02:00,13,297.35,298.9,297.35,298.9,26
AEX11,2011-10-13 02:30,13,298.6,299.55,298.6,299.55,18
AEX11,2011-10-13 03:00,13,299.55,299.55,297.2,297.35,1710
AEX11,2011-10-13 03:30,13,297.05,297.15,296.75,297.15,27
AEX11,2011-10-13 04:00,13,298.05,298.05,298.05,298.05,1
AEX11,2011-10-13 04:30,13,296.95,296.95,296.95,296.95,4
AEX11,2011-10-13 05:00,13,296.1,296.4,296.1,296.4,10
AEX11,2011-10-13 06:00,13,296.05,296.05,295.7,295.7,12
AEX11,2011-10-13 10:00,13,295.35,296,295.35,295.7,19
AEX11,2011-10-13 10:30,13,295.75,296.3,295.75,296.3,495
AEX11,2011-10-13 13:00,14,297.2,297.2,297.2,297.2,75
AEX11,2011-10-13 13:30,14,297.3,297.3,297.3,297.3,1
AEX11,2011-10-14 01:30,14,297.7,297.7,297.7,297.7,1
AEX11,2011-10-14 02:00,14,297.65,297.65,297.2,297.2,184
AEX11,2011-10-14 02:30,14,296.4,296.8,296.4,296.8,20
AEX11,2011-10-14 03:00,14,299.1,299.9,299,299.9,99
AEX11,2011-10-14 03:30,14,300.35,300.35,300.1,300.1,7
AEX11,2011-10-14 04:00,14,299.6,299.6,299.6,299.6,8
AEX11,2011-10-14 04:30,14,301,301.8,301,301.4,12
AEX11,2011-10-14 05:00,14,301.4,301.4,301.35,301.35,2
AEX11,2011-10-14 05:30,14,301.65,301.65,301.4,301.4,24
AEX11,2011-10-14 06:00,14,300.85,300.85,300.85,300.85,4
AEX11,2011-10-14 07:00,14,301.75,301.75,301.75,301.75,2
AEX11,2011-10-14 07:30,14,303.05,303.05,302.7,302.7,74
AEX11,2011-10-14 08:00,14,303.85,304,303.8,303.8,7
AEX11,2011-10-14 08:30,14,303.4,303.4,302.9,302.9,3
AEX11,2011-10-14 09:00,14,302,302,301.25,301.25,6
AEX11,2011-10-14 09:30,14,301.9,301.9,301.9,301.9,2
AEX11,2011-10-14 10:00,14,301.8,301.8,301.6,301.6,8
AEX11,2011-10-14 10:30,14,301.5,301.5,301.5,301.5,2
AEX11,2011-10-14 11:00,14,301.3,301.3,301,301.1,13
AEX11,2011-10-17 01:00,17,303.15,303.4,303.15,303.4,11
AEX11,2011-10-17 02:00,17,303.95,306,303.8,305.45,167
AEX11,2011-10-17 02:30,17,306.1,306.1,306.1,306.1,2
AEX11,2011-10-17 03:00,17,305.6,306.15,305.35,306.15,23
AEX11,2011-10-17 03:30,17,305.65,306,305.65,306,111
AEX11,2011-10-17 04:00,17,305.8,305.8,305,305,21
AEX11,2011-10-17 04:30,17,304.25,304.25,304,304,32
AEX11,2011-10-17 05:00,17,304,304,303.05,303.5,24
AEX11,2011-10-17 05:30,17,302.85,302.85,302,302,30
AEX11,2011-10-17 06:00,17,302.05,302.05,301.05,301.05,34
AEX11,2011-10-17 06:30,17,302,302.75,302,302.35,40
AEX11,2011-10-17 07:00,17,302.5,303,302.5,303,34
AEX11,2011-10-17 07:30,17,302.5,302.8,301.95,301.95,193
AEX11,2011-10-17 08:00,17,301.5,301.5,301.2,301.35,36
AEX11,2011-10-17 08:30,17,301,301.05,300.25,301.05,42
AEX11,2011-10-17 09:00,17,299.45,299.45,297.5,297.5,492
AEX11,2011-10-17 09:30,17,296.7,298.65,296.7,298.6,49
AEX11,2011-10-17 10:00,17,298.6,298.6,297.95,298.45,171
AEX11,2011-10-17 10:30,17,298.1,298.5,297.9,297.95,5354
AEX11,2011-10-17 11:00,17,297.55,297.85,297.3,297.8,244
AEX11,2011-10-17 11:30,18,297.25,297.25,297.25,297.25,1
AEX11,2011-10-17 12:00,18,297.2,297.65,297.2,297.65,12
AEX11,2011-10-17 12:30,18,296.8,296.9,296.8,296.9,10
AEX11,2011-10-17 13:00,18,296.85,296.85,296.05,296.05,16
AEX11,2011-10-17 13:30,18,295.95,296.75,295.95,296.75,45
AEX11,2011-10-17 14:00,18,296.8,296.9,296.8,296.9,9
AEX11,2011-10-17 14:30,18,296.9,296.9,295.9,295.9,5
AEX11,2011-10-18 01:00,18,295.15,295.7,295.15,295.5,194
AEX11,2011-10-18 01:30,18,295.1,295.5,295.1,295.4,814
AEX11,2011-10-18 02:00,18,295.95,296.1,293.55,294.95,514
AEX11,2011-10-18 02:30,18,294.6,294.75,293.65,294.75,598
AEX11,2011-10-18 03:00,18,295.15,297.05,295,296.8,645
AEX11,2011-10-18 03:30,18,296.85,296.85,295.45,296.65,115
AEX11,2011-10-18 04:00,18,296,296.9,294.9,296.9,510
AEX11,2011-10-18 04:30,18,297.05,297.05,295.65,296.5,735
AEX11,2011-10-18 05:00,18,296.85,296.85,295.75,295.75,1655
AEX11,2011-10-18 05:30,18,296.45,296.65,295.7,296.2,150
AEX11,2011-10-18 06:00,18,296.55,296.55,295.6,295.95,191
AEX11,2011-10-18 06:30,18,296.3,296.3,294.5,294.5,39
AEX11,2011-10-18 07:00,18,294.9,296.25,294.9,296.2,467
AEX11,2011-10-18 07:30,18,295.75,296.85,295.75,296.5,4484
AEX11,2011-10-18 08:00,18,296.5,298.15,296.5,297.75,122
AEX11,2011-10-18 08:30,18,297.95,298.6,295.9,295.9,550
AEX11,2011-10-18 09:00,18,295.85,297.7,295.5,297.7,2258
AEX11,2011-10-18 09:30,18,297.75,299,297.25,298.35,517
AEX11,2011-10-18 10:00,18,297.7,298.45,297.15,297.25,563
AEX11,2011-10-18 10:30,18,297.4,298.8,297.4,298.6,268
AEX11,2011-10-18 11:00,18,298.75,298.85,298.7,298.85,14
AEX11,2011-10-18 11:30,19,298.5,299,298.5,299,14
AEX11,2011-10-18 12:00,19,299.1,299.1,298.8,298.85,7
AEX11,2011-10-18 12:30,19,299.25,299.3,299.25,299.3,3
AEX11,2011-10-18 13:30,19,298.95,299.45,298.95,299.45,5
AEX11,2011-10-18 14:00,19,299.9,302.7,299.9,302.05,155
AEX11,2011-10-18 14:30,19,301.35,301.85,300.95,300.95,131
AEX11,2011-10-19 01:00,19,300.8,300.8,300,300.65,489
AEX11,2011-10-19 01:30,19,300.65,300.65,299.85,300.25,91
AEX11,2011-10-19 02:00,19,299.95,300.75,299.1,300.75,1076
AEX11,2011-10-19 02:30,19,300.75,301,299.65,299.75,873
AEX11,2011-10-19 03:00,19,299.8,300.4,298.8,300,1595
AEX11,2011-10-19 03:30,19,300,300.4,299.5,300.3,1665
AEX11,2011-10-19 04:00,19,300.3,301.75,300.3,301.5,682
AEX11,2011-10-19 04:30,19,301.7,302.9,301.7,302.9,1741
AEX11,2011-10-19 05:00,19,302.85,303.05,301.85,302.05,237
AEX11,2011-10-19 05:30,19,301.85,303.2,301.85,302.6,983
AEX11,2011-10-19 06:00,19,302.4,302.85,302.2,302.4,235
AEX11,2011-10-19 06:30,19,302.3,302.3,301.15,301.35,302
AEX11,2011-10-19 07:00,19,301.25,301.65,300.65,300.9,488
AEX11,2011-10-19 07:30,19,301.6,302.1,301.25,301.35,222
AEX11,2011-10-19 08:00,19,301.3,301.5,300.5,300.6,386
AEX11,2011-10-19 08:30,19,300.6,301.3,300,300.4,354
AEX11,2011-10-19 09:00,19,300.6,301.5,299.75,301.5,446
AEX11,2011-10-19 09:30,19,301.65,301.65,300.4,300.5,874
AEX11,2011-10-19 10:00,19,300.4,300.8,299.95,300.5,1014
AEX11,2011-10-19 10:30,19,300.6,301.4,300,300,716
AEX11,2011-10-19 11:00,19,300,300,299.95,299.95,48
AEX11,2011-10-19 11:30,20,300.35,300.55,300.35,300.55,6
AEX11,2011-10-19 13:00,20,299.6,299.6,298.2,298.2,20
AEX11,2011-10-19 13:30,20,298.55,298.55,297.65,297.65,7
AEX11,2011-10-19 14:00,20,297.6,298,297.2,298,34
AEX11,2011-10-19 14:30,20,298.3,298.3,297.55,297.7,11
AEX11,2011-10-20 01:00,20,296.95,296.95,296,296.8,492
AEX11,2011-10-20 01:30,20,297,297.2,296.6,297.15,17
AEX11,2011-10-20 02:00,20,296.75,297.3,295.3,295.55,1073
AEX11,2011-10-20 02:30,20,295.4,297.15,295.4,296.65,582
AEX11,2011-10-20 03:00,20,296.5,297.85,296.4,297.6,2041
AEX11,2011-10-20 03:30,20,297.7,297.85,296.7,296.7,340
AEX11,2011-10-20 04:00,20,296.6,299.2,295.9,299.05,1701
AEX11,2011-10-20 04:30,20,299.05,299.85,298.3,298.85,1022
AEX11,2011-10-20 05:00,20,299.1,299.6,298.55,299.35,417
AEX11,2011-10-20 05:30,20,299.45,300.5,299.05,300.45,1514
AEX11,2011-10-20 06:00,20,300.4,300.4,299.05,299.5,537
AEX11,2011-10-20 06:30,20,299.35,300.35,299.35,300.2,2402
AEX11,2011-10-20 07:00,20,300.2,300.95,300.15,300.6,447
AEX11,2011-10-20 07:30,20,300.6,300.8,300,300.35,975
AEX11,2011-10-20 08:00,20,300.25,300.65,298.8,299.8,1204
AEX11,2011-10-20 08:30,20,300,300.1,298.15,298.55,1058
AEX11,2011-10-20 09:00,20,298.55,300.15,298.5,299.1,757
AEX11,2011-10-20 09:30,20,299.25,299.55,298,298,915
AEX11,2011-10-20 10:00,20,297.65,298.3,297.4,297.95,1316
AEX11,2011-10-20 10:30,20,297.95,298.6,297.3,297.8,556
AEX11,2011-10-20 11:00,20,297.75,298.05,297.1,297.55,124
AEX11,2011-10-20 11:30,21,297.65,298.55,297.65,298.5,106
AEX11,2011-10-20 12:00,21,298.65,299.65,298.4,299.35,101
AEX11,2011-10-20 12:30,21,298.7,299.25,298.65,299.1,67
AEX11,2011-10-20 13:00,21,299.05,299.1,298.85,299.1,14
AEX11,2011-10-20 13:30,21,299.2,300.5,298.9,300.3,84
AEX11,2011-10-20 14:00,21,300.1,300.15,298.95,299.1,52
AEX11,2011-10-20 14:30,21,299.25,299.6,299,299.55,86
AEX11,2011-10-21 01:00,21,301.2,301.2,300.2,300.2,164
AEX11,2011-10-21 01:30,21,300.1,300.45,300,300.05,21
AEX11,2011-10-21 02:00,21,299.95,300.05,298.2,299.1,3837
AEX11,2011-10-21 02:30,21,299.15,299.35,298.35,299.3,2012
AEX11,2011-10-21 03:00,21,299.25,299.6,298.75,299.05,1749
AEX11,2011-10-21 03:30,21,299.05,299.55,298.65,299.25,1498
AEX11,2011-10-21 04:00,21,299.25,300.55,298.9,300.05,2569
AEX11,2011-10-21 04:30,21,300.1,300.25,299.15,299.55,2581
AEX11,2011-10-21 05:00,21,299.55,299.8,299.1,299.2,2514
AEX11,2011-10-21 05:30,21,299.15,299.85,299,299.8,1097
AEX11,2011-10-21 06:00,21,299.8,302.7,299.8,302.6,3518
AEX11,2011-10-21 06:30,21,302.65,302.85,301.6,301.85,4160
AEX11,2011-10-21 07:00,21,301.85,302.45,301.65,302.2,1558
AEX11,2011-10-21 07:30,21,302.2,302.2,301.05,301.55,1565
AEX11,2011-10-21 08:00,21,301.55,302.7,301.5,302.05,2543
AEX11,2011-10-21 08:30,21,302,304.55,302,304.2,6921
AEX11,2011-10-21 09:00,21,304.2,304.6,303.35,304.5,2390
AEX11,2011-10-21 09:30,21,304.55,304.65,303.75,304.4,2432
AEX11,2011-10-21 10:00,21,304.35,304.9,303.55,304.65,2866
AEX11,2011-10-21 10:30,21,304.65,305.05,304.25,304.25,1698
AEX11,2011-10-21 11:00,21,304.2,304.45,304.1,304.45,99
AEX11,2011-10-21 11:30,22,304.35,304.35,303.85,303.85,105
AEX11,2011-10-21 12:00,22,303.85,303.9,303.35,303.65,113
AEX11,2011-10-21 12:30,22,303.45,303.7,303.25,303.4,109
AEX11,2011-10-21 13:00,22,303.3,304.15,303.3,304,92
AEX11,2011-10-21 13:30,22,303.75,304.2,303.4,304.2,56
AEX11,2011-10-21 14:00,22,304.3,304.4,304.15,304.25,34
AEX11,2011-10-21 14:30,22,304.05,304.8,303.7,304.8,102
AEX11,2011-10-24 01:00,24,306.6,307.3,306.25,307,135
AEX11,2011-10-24 01:30,24,306.95,307,306.65,306.75,71
AEX11,2011-10-24 02:00,24,306.7,306.95,304.4,305.15,3430
AEX11,2011-10-24 02:30,24,305.15,305.4,304.2,304.3,1582
AEX11,2011-10-24 03:00,24,304.3,305.6,303.6,303.65,1854
AEX11,2011-10-24 03:30,24,303.65,304.2,302.55,303.2,2541
AEX11,2011-10-24 04:00,24,303.2,303.6,302.8,303.6,1446
AEX11,2011-10-24 04:30,24,303.65,304.4,303.45,304.15,1313
AEX11,2011-10-24 05:00,24,304.1,304.25,303.95,304.05,591
AEX11,2011-10-24 05:30,24,304.1,304.1,302.65,302.65,1937
AEX11,2011-10-24 06:00,24,302.6,303.3,302.5,303.1,1246
AEX11,2011-10-24 06:30,24,303.1,303.85,303,303.75,1669
AEX11,2011-10-24 07:00,24,303.7,304,303.3,303.35,1028
AEX11,2011-10-24 07:30,24,303.45,304.6,302.8,304.3,1202
AEX11,2011-10-24 08:00,24,304.3,304.4,303.55,303.85,976
AEX11,2011-10-24 08:30,24,303.8,305.4,303.8,304.9,1457
AEX11,2011-10-24 09:00,24,304.9,307.25,304.55,306.9,2459
AEX11,2011-10-24 09:30,24,306.9,307.5,306.35,306.75,2069
AEX11,2011-10-24 10:00,24,306.75,307.7,306.75,307.7,2216
AEX11,2011-10-24 10:30,24,307.7,307.75,306.7,306.9,1015
AEX11,2011-10-24 11:00,24,306.8,307.3,306.7,307.2,133
AEX11,2011-10-24 11:30,25,307.25,307.25,306.5,307,72
AEX11,2011-10-24 12:00,25,307,307.2,306.9,307.05,30
AEX11,2011-10-24 12:30,25,307.15,307.55,307.15,307.2,95
AEX11,2011-10-24 13:00,25,307.2,307.35,306.7,307.15,61
AEX11,2011-10-24 13:30,25,307.1,307.25,307.1,307.2,19
AEX11,2011-10-24 14:00,25,307.25,307.5,306.4,306.55,70
AEX11,2011-10-24 14:30,25,306.55,307.25,306.35,307.15,90
AEX11,2011-10-25 01:00,25,305.15,306.45,305.05,306.4,243
AEX11,2011-10-25 01:30,25,306.4,306.7,306,306.2,267
AEX11,2011-10-25 02:00,25,306.25,307.9,306.2,306.9,3204
AEX11,2011-10-25 02:30,25,306.75,308.65,306.65,308.05,2435
AEX11,2011-10-25 03:00,25,308.05,308.15,306.95,307.1,1632
AEX11,2011-10-25 03:30,25,307.1,307.95,306.95,307.5,1440
AEX11,2011-10-25 04:00,25,307.45,308.2,307.1,307.7,1589
AEX11,2011-10-25 04:30,25,307.65,307.8,307.1,307.35,929
AEX11,2011-10-25 05:00,25,307.25,307.7,306.9,307.3,1270
AEX11,2011-10-25 05:30,25,307.35,307.85,307.1,307.1,1088
AEX11,2011-10-25 06:00,25,307.15,307.6,306.85,307.15,1182
AEX11,2011-10-25 06:30,25,307.1,307.35,306.75,307.2,1025
AEX11,2011-10-25 07:00,25,307.2,307.4,305.8,305.8,1896
AEX11,2011-10-25 07:30,25,305.9,306.3,304.25,304.75,2092
AEX11,2011-10-25 08:00,25,304.75,305.6,304.3,305.3,2097
AEX11,2011-10-25 08:30,25,305.35,305.4,301.3,304.3,6261
AEX11,2011-10-25 09:00,25,303.55,304.4,302.35,304.15,3355
AEX11,2011-10-25 09:30,25,304.15,304.9,303.1,303.3,3006
AEX11,2011-10-25 10:00,25,303.25,303.9,302.65,303.55,2581
AEX11,2011-10-25 10:30,25,303.6,304.7,303.4,304.5,1383
AEX11,2011-10-25 11:00,25,304.5,305.7,304.15,305.55,187
AEX11,2011-10-25 11:30,26,305.6,305.65,304.75,304.8,97
AEX11,2011-10-25 12:00,26,304.9,305.5,304.9,305.05,121
AEX11,2011-10-25 12:30,26,304.95,305.15,304.55,304.8,98
AEX11,2011-10-25 13:00,26,304.6,304.6,303.8,304.05,165
AEX11,2011-10-25 13:30,26,304.05,304.45,303.75,304.35,124
AEX11,2011-10-25 14:00,26,304.5,304.75,303.5,303.65,159
AEX11,2011-10-25 14:30,26,303.9,304.05,302.1,302.5,215
AEX11,2011-10-26 01:00,26,303.5,303.8,302.35,303.4,194
AEX11,2011-10-26 01:30,26,303.4,303.75,302.95,303.75,112
AEX11,2011-10-26 02:00,26,303.7,304.6,302.7,303.1,2751
AEX11,2011-10-26 02:30,26,303.05,303.85,302.65,303.6,2022
AEX11,2011-10-26 03:00,26,303.55,303.85,301.9,302.4,1900
AEX11,2011-10-26 03:30,26,302.4,303.2,302.25,302.4,1221
AEX11,2011-10-26 04:00,26,302.45,303.3,302.35,302.6,977
AEX11,2011-10-26 04:30,26,302.5,303.35,302.45,302.7,1516
AEX11,2011-10-26 05:00,26,302.65,302.95,302,302.25,1325
AEX11,2011-10-26 05:30,26,302.25,303.95,302.15,302.95,2114
AEX11,2011-10-26 06:00,26,302.9,303.75,302.75,303.75,1235
AEX11,2011-10-26 06:30,26,303.75,304.05,303.25,303.25,1129
AEX11,2011-10-26 07:00,26,303.3,304.5,303.3,304.2,967
AEX11,2011-10-26 07:30,26,304.55,305.8,303.9,304.75,1763
AEX11,2011-10-26 08:00,26,304.8,306.6,304.8,306.05,2445
AEX11,2011-10-26 08:30,26,306.15,307,304.65,304.85,3583
AEX11,2011-10-26 09:00,26,304.9,305.35,303.35,304.35,2279
AEX11,2011-10-26 09:30,26,304.25,304.25,300.6,301.2,3882
AEX11,2011-10-26 10:00,26,301.2,302.85,301.1,302.4,2486
AEX11,2011-10-26 10:30,26,302.3,303.4,302.15,303.05,867
AEX11,2011-10-26 11:00,26,302.95,303.35,302.8,303.05,167
AEX11,2011-10-26 11:30,27,303.15,303.4,302.5,302.5,96
AEX11,2011-10-26 12:00,27,302.5,302.85,302,302.85,142
AEX11,2011-10-26 12:30,27,303.1,304.95,303.05,304.3,230
AEX11,2011-10-26 13:00,27,304.65,305.4,304.25,304.7,187
AEX11,2011-10-26 13:30,27,304.85,305.7,304.45,304.9,140
AEX11,2011-10-26 14:00,27,305.3,305.65,304.7,305.5,66
AEX11,2011-10-26 14:30,27,305.45,306.15,304.8,305.55,313
AEX11,2011-10-27 01:00,27,310.8,311.3,309.4,310.35,553
AEX11,2011-10-27 01:30,27,310.4,312.05,310.4,311.15,404
AEX11,2011-10-27 02:00,27,311.15,311.9,308.8,309.8,6194
AEX11,2011-10-27 02:30,27,309.75,311.55,309.55,310,2857
AEX11,2011-10-27 03:00,27,310.05,311.3,310,310.9,1759
AEX11,2011-10-27 03:30,27,310.95,311.2,309.15,309.3,1564
AEX11,2011-10-27 04:00,27,309.2,310.65,309.15,310.6,1528
AEX11,2011-10-27 04:30,27,310.5,311,309.7,310.75,1533
AEX11,2011-10-27 05:00,27,310.8,311.1,310.35,310.35,1040
AEX11,2011-10-27 05:30,27,310.35,311.5,310.15,311.4,1255
AEX11,2011-10-27 06:00,27,311.4,312.05,310.95,311.85,1854
AEX11,2011-10-27 06:30,27,311.9,313.6,311.55,313.3,2579
AEX11,2011-10-27 07:00,27,313.25,314.4,313.1,314,1773
AEX11,2011-10-27 07:30,27,314.2,314.35,313,313.85,2087
AEX11,2011-10-27 08:00,27,313.85,315.15,313.85,314.2,2714
AEX11,2011-10-27 08:30,27,314.15,314.9,313.45,313.7,2934
AEX11,2011-10-27 09:00,27,313.65,313.95,312.6,313.3,2114
AEX11,2011-10-27 09:30,27,313.35,313.8,312.35,313.45,2067
AEX11,2011-10-27 10:00,27,313.5,314.05,312.85,314,2141
AEX11,2011-10-27 10:30,27,314,315.5,313.8,315.35,1607
AEX11,2011-10-27 11:00,27,315.45,315.9,315.4,315.45,245
AEX11,2011-10-27 11:30,28,315.45,315.9,315.45,315.7,88
AEX11,2011-10-27 12:00,28,315.9,316.55,315.75,316.3,160
AEX11,2011-10-27 12:30,28,316.25,317.4,316.25,317.4,146
AEX11,2011-10-27 13:00,28,317.35,317.8,316.85,317.5,103
AEX11,2011-10-27 13:30,28,317.45,317.85,317.15,317.3,152
AEX11,2011-10-27 14:00,28,317.5,318.35,317.5,317.8,97
AEX11,2011-10-27 14:30,28,317.8,317.8,316.25,317.05,202
AEX11,2011-10-28 01:00,28,316.2,316.75,315.75,315.8,164
AEX11,2011-10-28 01:30,28,316,316.3,315.6,315.7,185
AEX11,2011-10-28 02:00,28,315.7,317.2,315.2,315.5,4417
AEX11,2011-10-28 02:30,28,315.55,316.2,315.4,315.7,1733
AEX11,2011-10-28 03:00,28,315.7,316.8,315.3,315.3,2198
AEX11,2011-10-28 03:30,28,315.4,315.7,314.7,315.05,1878
AEX11,2011-10-28 04:00,28,315.05,315.25,312.9,313,1920
AEX11,2011-10-28 04:30,28,312.95,314.45,312.65,314.25,1649
AEX11,2011-10-28 05:00,28,314.25,314.25,312.15,312.25,1739
AEX11,2011-10-28 05:30,28,312.25,312.45,311.1,312.05,1898
AEX11,2011-10-28 06:00,28,312.1,312.5,310.5,310.7,1758
AEX11,2011-10-28 06:30,28,310.65,311.25,310.15,310.85,1898
AEX11,2011-10-28 07:00,28,310.85,311.7,310.6,311.5,1172
AEX11,2011-10-28 07:30,28,311.45,311.45,310.4,311.05,912
AEX11,2011-10-28 08:00,28,311.1,311.1,310.05,310.7,1086
AEX11,2011-10-28 08:30,28,310.75,312.45,310.65,312.15,3201
AEX11,2011-10-28 09:00,28,312.2,312.2,310.65,311.05,1902
AEX11,2011-10-28 09:30,28,311.05,311.95,310.8,311.9,1493
AEX11,2011-10-28 10:00,28,311.9,312.55,311.5,311.8,2500
AEX11,2011-10-28 10:30,28,311.8,312.4,311.15,311.25,974
AEX11,2011-10-28 11:00,28,311.25,311.8,311.1,311.2,154
AEX11,2011-10-28 11:30,29,311.2,311.6,311.2,311.6,62
AEX11,2011-10-28 12:00,29,311.7,312,311.3,311.7,94
AEX11,2011-10-28 12:30,29,311.65,311.7,311.2,311.6,99
AEX11,2011-10-28 13:00,29,311.65,311.7,311.2,311.4,59
AEX11,2011-10-28 13:30,29,311.4,311.7,311.2,311.3,55
AEX11,2011-10-28 14:00,29,311.6,311.8,311.15,311.4,60
AEX11,2011-10-28 14:30,29,311.45,312.05,311.2,312.05,128
AEX11,2011-10-31 02:00,31,309.65,309.75,308.75,309,209
AEX11,2011-10-31 02:30,31,309,310.3,308.8,309.15,153
AEX11,2011-10-31 03:00,31,309.1,310.15,308.5,309.95,2898
AEX11,2011-10-31 03:30,31,309.95,310.75,309.25,310.4,1669
AEX11,2011-10-31 04:00,31,310.4,310.55,309.15,309.35,2146
AEX11,2011-10-31 04:30,31,309.4,309.65,308.7,309.5,2128
AEX11,2011-10-31 05:00,31,309.45,310,308.85,309.85,1421
AEX11,2011-10-31 05:30,31,309.9,311,309.9,310.35,1293
AEX11,2011-10-31 06:00,31,310.35,310.75,309.5,309.9,792
AEX11,2011-10-31 06:30,31,309.85,310.45,309.3,310.45,1094
AEX11,2011-10-31 07:00,31,310.45,310.8,310.25,310.5,1094
AEX11,2011-10-31 07:30,31,310.5,310.5,309.9,310.3,879
AEX11,2011-10-31 08:00,31,310.3,310.9,310.3,310.45,1083
AEX11,2011-10-31 08:30,31,310.5,310.6,309.35,309.65,1779
AEX11,2011-10-31 09:00,31,309.65,310.3,309.25,309.7,1883
AEX11,2011-10-31 09:30,31,309.7,310.35,309.6,309.75,1839
AEX11,2011-10-31 10:00,31,309.75,310.15,308.45,308.8,2476
AEX11,2011-10-31 10:30,31,308.65,309.6,308.5,309.05,1729
AEX11,2011-10-31 11:00,31,309,309.15,307.15,307.25,3032
AEX11,2011-10-31 11:30,31,307.15,307.6,306,306.95,2444
AEX11,2011-10-31 12:00,1,307,307.5,306.85,306.85,409
AEX11,2011-10-31 12:30,1,306.9,307.85,306.9,307.55,106
AEX11,2011-10-31 13:00,1,307.6,307.7,307.3,307.3,82
AEX11,2011-10-31 13:30,1,307.5,307.5,307.05,307.4,117
AEX11,2011-10-31 14:00,1,307.35,307.35,306.1,306.15,193
AEX11,2011-10-31 14:30,1,306.1,306.55,305.25,305.3,324
AEX11,2011-11-01 02:00,1,302.5,302.6,299.6,300.7,748
AEX11,2011-11-01 02:30,1,300.85,301.4,300,300,758
AEX11,2011-11-01 03:00,1,300.1,300.45,296.05,296.85,8089
AEX11,2011-11-01 03:30,1,296.9,298.9,296.75,297.55,3483
AEX11,2011-11-01 04:00,1,297.55,298.5,296.9,297.05,2057
AEX11,2011-11-01 04:30,1,297.05,297.65,295.7,295.75,2700
AEX11,2011-11-01 05:00,1,295.7,296.55,295.1,295.4,3094
AEX11,2011-11-01 05:30,1,295.35,295.8,294.65,295.25,3011
AEX11,2011-11-01 06:00,1,295.25,296.5,295.25,295.8,1537
AEX11,2011-11-01 06:30,1,295.75,295.85,293.95,294.9,3162
AEX11,2011-11-01 07:00,1,294.95,295.1,293.5,294.45,2332
AEX11,2011-11-01 07:30,1,294.35,294.65,291.55,292.7,3769
AEX11,2011-11-01 08:00,1,292.85,293.85,291.85,293.8,2419
AEX11,2011-11-01 08:30,1,293.85,295.45,293.05,295.05,3507
AEX11,2011-11-01 09:00,1,295.1,296.25,293.4,296.05,3233
AEX11,2011-11-01 09:30,1,296.1,296.9,294.6,294.85,3090
AEX11,2011-11-01 10:00,1,294.8,296,294.4,295.3,1924
AEX11,2011-11-01 10:30,1,295.3,295.6,293.95,294.75,2349
AEX11,2011-11-01 11:00,1,294.75,295.55,293.9,294.95,4053
AEX11,2011-11-01 11:30,1,294.85,296.4,294.4,295.35,1742
AEX11,2011-11-01 12:00,1,295.2,296.85,295,296.55,423
AEX11,2011-11-01 12:30,2,296.65,298,296.25,296.85,585
AEX11,2011-11-01 13:00,2,296.65,298.2,296.55,297.95,224
AEX11,2011-11-01 13:30,2,297.8,298.15,296.7,296.85,146
AEX11,2011-11-01 14:00,2,296.85,297.2,296.15,296.75,217
AEX11,2011-11-01 14:30,2,296.8,297.7,295.4,295.9,253
AEX11,2011-11-01 15:00,2,295.9,295.9,295.9,295.9,1
AEX11,2011-11-02 02:00,2,299.6,299.95,298.2,298.3,385
AEX11,2011-11-02 02:30,2,298.3,298.95,297.65,298.35,276
AEX11,2011-11-02 03:00,2,298.35,298.45,295.7,295.85,4813
AEX11,2011-11-02 03:30,2,295.8,297.65,295.65,296.4,2664
AEX11,2011-11-02 04:00,2,296.45,297.1,295,295.65,2376
AEX11,2011-11-02 04:30,2,295.6,295.8,292.5,293.15,3846
AEX11,2011-11-02 05:00,2,293.2,294.5,292.9,294,2317
AEX11,2011-11-02 05:30,2,294.05,294.85,293.55,294,1748
AEX11,2011-11-02 06:00,2,293.9,295.45,293.25,295.1,1841
AEX11,2011-11-02 06:30,2,295.05,295.25,294.2,294.35,1569
AEX11,2011-11-02 07:00,2,294.45,296.05,294.35,295.2,1587
AEX11,2011-11-02 07:30,2,295.2,295.3,294.6,295.2,1172
AEX11,2011-11-02 08:00,2,295.25,296.15,295.25,295.8,1353
AEX11,2011-11-02 08:30,2,295.85,296.3,295,295.45,2214
AEX11,2011-11-02 09:00,2,295.45,296,294.5,295.85,1839
AEX11,2011-11-02 09:30,2,295.85,298.3,295.5,297.6,2900
AEX11,2011-11-02 10:00,2,297.65,298.55,297.2,297.3,2692
AEX11,2011-11-02 10:30,2,297.4,297.8,297,297.35,1565
AEX11,2011-11-02 11:00,2,297.4,298.6,296.8,298.05,2860
AEX11,2011-11-02 11:30,2,298.1,299.05,296.8,296.85,1705
AEX11,2011-11-02 12:00,2,296.9,297,295.75,296.1,357
AEX11,2011-11-02 12:30,3,296.2,297,295.95,296,116
AEX11,2011-11-02 13:00,3,295.9,296.65,295.5,296.45,156
AEX11,2011-11-02 13:30,3,296.2,297.4,296.05,297.15,146
AEX11,2011-11-02 14:00,3,297.35,298.3,296.95,298,104
AEX11,2011-11-02 14:30,3,298.25,298.25,297.2,297.45,192
AEX11,2011-11-02 15:00,3,297.5,297.5,297.5,297.5,1
AEX11,2011-11-03 02:00,3,292.45,292.75,291.6,292.3,424
AEX11,2011-11-03 02:30,3,292.25,293.7,292.25,292.9,285
AEX11,2011-11-03 03:00,3,292.9,295.15,292.1,294.25,4534
AEX11,2011-11-03 03:30,3,294.15,296.15,293.85,296,2846
AEX11,2011-11-03 04:00,3,296,298,295.8,296.5,3794
AEX11,2011-11-03 04:30,3,296.45,298.8,295.8,297.75,3317
AEX11,2011-11-03 05:00,3,297.7,301.1,297.7,299.5,5514
AEX11,2011-11-03 05:30,3,299.55,300.15,298.6,299.5,2571
AEX11,2011-11-03 06:00,3,299.5,300.2,298.05,300.05,3443
AEX11,2011-11-03 06:30,3,300.1,300.85,299.05,299.7,2178
AEX11,2011-11-03 07:00,3,299.75,301.95,299.65,301.7,2011
AEX11,2011-11-03 07:30,3,301.8,305.05,301,304.35,5212
AEX11,2011-11-03 08:00,3,304.3,304.5,303.35,303.95,3522
AEX11,2011-11-03 08:30,3,303.95,304.45,301.55,302.65,3585
AEX11,2011-11-03 09:00,3,302.45,302.9,301.05,302,3353
AEX11,2011-11-03 09:30,3,302,304.1,301.95,302.75,2855
AEX11,2011-11-03 10:00,3,302.75,304.2,302.4,303.95,1599
AEX11,2011-11-03 10:30,3,303.95,304.4,303.3,303.4,1829
AEX11,2011-11-03 11:00,3,303.5,304.85,303.45,304.7,1905
AEX11,2011-11-03 11:30,3,304.65,305.1,303.45,304.85,1670
AEX11,2011-11-03 12:00,3,304.85,305.6,304.5,305.1,297
AEX11,2011-11-03 12:30,4,304.9,305.9,304.85,305.1,135
AEX11,2011-11-03 13:00,4,305.15,305.75,304.9,305.15,189
AEX11,2011-11-03 13:30,4,305.15,305.45,304.9,305.25,77
AEX11,2011-11-03 14:00,4,305.2,305.85,305.2,305.8,47
AEX11,2011-11-03 14:30,4,305.9,306.3,305.5,305.55,191
AEX11,2011-11-04 02:00,4,305.7,306.3,305.7,305.85,146
AEX11,2011-11-04 02:30,4,305.9,305.9,305,305.6,142
AEX11,2011-11-04 03:00,4,305.5,306.1,304.3,304.8,3780
AEX11,2011-11-04 03:30,4,304.8,305.55,303.9,304.55,3133
AEX11,2011-11-04 04:00,4,304.6,305.65,304.1,305.45,2453
AEX11,2011-11-04 04:30,4,305.45,306.3,305.15,305.8,2168
AEX11,2011-11-04 05:00,4,305.8,306.4,305.3,306.05,1512
AEX11,2011-11-04 05:30,4,306.05,306.5,305.55,306.05,1246
AEX11,2011-11-04 06:00,4,305.95,306.1,304.7,305.3,1795
AEX11,2011-11-04 06:30,4,305.25,305.3,304,304.1,1675
AEX11,2011-11-04 07:00,4,304,305.4,303.25,304.9,2521
AEX11,2011-11-04 07:30,4,304.75,306.2,303.35,303.6,5810
AEX11,2011-11-04 08:00,4,303.5,303.55,301.7,302.3,3589
AEX11,2011-11-04 08:30,4,302.35,303.45,301.55,301.85,2664
AEX11,2011-11-04 09:00,4,301.75,302.4,300.15,300.95,3714
AEX11,2011-11-04 09:30,4,300.95,301.8,299.8,301.65,3183
AEX11,2011-11-04 10:00,4,301.65,302.2,299.8,300.8,2354
AEX11,2011-11-04 10:30,4,300.75,301.3,300.3,301.2,1382
AEX11,2011-11-04 11:00,4,301.3,302.35,300.8,302.25,2623
AEX11,2011-11-04 11:30,4,302.3,302.5,301.1,301.6,1504
AEX11,2011-11-04 12:00,4,301.65,302.55,301.45,302.4,209
AEX11,2011-11-04 12:30,5,302.45,303.2,302,302.65,94
AEX11,2011-11-04 13:00,5,302.55,303.3,302.45,303.2,60
AEX11,2011-11-04 13:30,5,303.3,303.3,302.4,302.65,32
AEX11,2011-11-04 14:00,5,302.55,302.55,301.75,301.9,42
AEX11,2011-11-04 14:30,5,302.1,302.6,301.85,302.35,90
AEX11,2011-11-07 01:00,7,302.35,302.35,300.2,300.3,130
AEX11,2011-11-07 01:30,7,300.3,300.75,299.2,299.95,441
AEX11,2011-11-07 02:00,7,300,300.45,296.6,297.1,4891
AEX11,2011-11-07 02:30,7,297.1,298.05,296.1,296.75,2542
AEX11,2011-11-07 03:00,7,296.8,297.95,296.5,297.9,1583
AEX11,2011-11-07 03:30,7,297.9,298,296.75,296.95,1226
AEX11,2011-11-07 04:00,7,296.8,296.95,295.9,296.8,1279
AEX11,2011-11-07 04:30,7,296.75,298.4,296.65,298.25,1154
AEX11,2011-11-07 05:00,7,298.25,300.45,297.7,298.9,3601
AEX11,2011-11-07 05:30,7,298.85,300.35,297.85,298.1,1798
AEX11,2011-11-07 06:00,7,298.1,299.85,298.1,299.5,1570
AEX11,2011-11-07 06:30,7,299.5,300.35,299.3,299.95,886
AEX11,2011-11-07 07:00,7,299.95,300.15,298.4,298.45,901
AEX11,2011-11-07 07:30,7,298.5,299.5,298.45,299.5,832
AEX11,2011-11-07 08:00,7,299.5,300.85,299.05,300.2,1529
AEX11,2011-11-07 08:30,7,300.2,302.1,300.05,301.3,2705
AEX11,2011-11-07 09:00,7,301.35,301.55,299.75,300,1807
AEX11,2011-11-07 09:30,7,300,300.15,298.85,299.4,2485
AEX11,2011-11-07 10:00,7,299.25,299.9,298.95,299.45,2437
AEX11,2011-11-07 10:30,7,299.45,299.9,298.85,298.95,1148
AEX11,2011-11-07 11:00,7,298.9,299.4,298.25,298.5,214
AEX11,2011-11-07 11:30,8,298.45,298.85,298.15,298.75,60
AEX11,2011-11-07 12:00,8,298.8,299.25,298.65,299.1,41
AEX11,2011-11-07 12:30,8,299.3,300.2,299,300,92
AEX11,2011-11-07 13:00,8,300.15,300.75,299.8,300.45,127
AEX11,2011-11-07 13:30,8,300.4,301.1,300.25,301.1,112
AEX11,2011-11-07 14:00,8,300.9,301.45,300.85,300.85,71
AEX11,2011-11-07 14:30,8,301.05,301.85,301.05,301.8,115
AEX11,2011-11-08 00:00,8,301.9,301.9,301.9,301.9,2
AEX11,2011-11-08 01:00,8,300.5,301.4,300.5,300.65,145
AEX11,2011-11-08 01:30,8,300.7,300.9,299.95,300.15,173
AEX11,2011-11-08 02:00,8,300.2,302.55,299.6,301.95,3512
AEX11,2011-11-08 02:30,8,302.05,303.55,301.85,303.4,2818
AEX11,2011-11-08 03:00,8,303.4,305.1,303.35,304.45,3258
AEX11,2011-11-08 03:30,8,304.5,304.6,303.55,303.55,1680
AEX11,2011-11-08 04:00,8,303.5,304.85,303.4,304.35,1546
AEX11,2011-11-08 04:30,8,304.35,304.6,303.75,304.3,986
AEX11,2011-11-08 05:00,8,304.25,304.25,303.65,303.95,655
AEX11,2011-11-08 05:30,8,303.95,304.85,303.9,304.4,846
AEX11,2011-11-08 06:00,8,304.35,305.15,304.1,305.1,890
AEX11,2011-11-08 06:30,8,305.1,306.4,304.85,306.2,2091
AEX11,2011-11-08 07:00,8,306.3,306.85,306.05,306.15,1248
AEX11,2011-11-08 07:30,8,306.2,306.3,305.55,306.2,1141
AEX11,2011-11-08 08:00,8,306.15,306.9,306.05,306.5,987
AEX11,2011-11-08 08:30,8,306.6,307.85,305.65,307.7,2211
AEX11,2011-11-08 09:00,8,307.7,307.9,304.4,304.5,3762
AEX11,2011-11-08 09:30,8,304.5,305.5,304.2,304.8,2654
AEX11,2011-11-08 10:00,8,304.8,305.25,303.2,304,2966
AEX11,2011-11-08 10:30,8,304,304.2,303.05,303.15,961
AEX11,2011-11-08 11:00,8,303,304.2,302.8,303.95,338
AEX11,2011-11-08 11:30,9,304,304.2,303.55,303.8,50
AEX11,2011-11-08 12:00,9,303.75,304.35,303.2,304.3,87
AEX11,2011-11-08 12:30,9,304.2,306.6,304.1,306.2,345
AEX11,2011-11-08 13:00,9,306.35,306.95,305.6,306.95,135
AEX11,2011-11-08 13:30,9,307.05,307.15,306.4,307.15,144
AEX11,2011-11-08 14:00,9,306.8,307.45,306.55,307.35,169
AEX11,2011-11-08 14:30,9,307.3,308.05,307.1,307.1,201
AEX11,2011-11-09 00:00,9,307.1,307.1,307.1,307.1,1
AEX11,2011-11-09 01:00,9,307.25,307.6,305.35,305.6,259
AEX11,2011-11-09 01:30,9,305.75,306.15,305.3,305.95,130
AEX11,2011-11-09 02:00,9,305.9,306.8,304.7,305,3692
AEX11,2011-11-09 02:30,9,305.05,305.2,303.8,304.25,2470
AEX11,2011-11-09 03:00,9,304.2,304.25,298.95,299.85,6946
AEX11,2011-11-09 03:30,9,299.85,299.9,298.35,298.85,4198
AEX11,2011-11-09 04:00,9,298.85,299.7,296.95,297.6,5378
AEX11,2011-11-09 04:30,9,297.7,298.25,296.6,297.9,2750
AEX11,2011-11-09 05:00,9,297.8,297.8,295.45,296,2837
AEX11,2011-11-09 05:30,9,296,296.4,294.45,295.8,4117
AEX11,2011-11-09 06:00,9,295.8,296.7,295.05,295.6,2520
AEX11,2011-11-09 06:30,9,295.55,296.6,295.1,296.3,1696
AEX11,2011-11-09 07:00,9,296.35,296.55,295.2,295.45,2489
AEX11,2011-11-09 07:30,9,295.4,295.75,294.5,295.6,3079
AEX11,2011-11-09 08:00,9,295.6,295.85,295.1,295.6,2259
AEX11,2011-11-09 08:30,9,295.55,296.35,293.35,294.05,4228
AEX11,2011-11-09 09:00,9,294,295.35,293.9,294.25,2533
AEX11,2011-11-09 09:30,9,294.25,295.45,293.5,294.85,2800
AEX11,2011-11-09 10:00,9,294.8,295.35,294.35,294.5,2674
AEX11,2011-11-09 10:30,9,294.45,295.6,293.75,295.2,1811
AEX11,2011-11-09 11:00,9,295.3,295.4,294.25,294.45,192
AEX11,2011-11-09 11:30,10,294.45,294.75,294.1,294.7,92
AEX11,2011-11-09 12:00,10,294.7,294.9,293.7,293.8,90
AEX11,2011-11-09 12:30,10,293.7,293.9,291.95,292.45,220
AEX11,2011-11-09 13:00,10,292.35,292.35,290.45,291.15,328
AEX11,2011-11-09 13:30,10,291.2,291.8,290.8,291.3,123
AEX11,2011-11-09 14:00,10,291.35,292.2,291.3,291.7,94
AEX11,2011-11-09 14:30,10,291.5,291.75,290.8,291.25,147
AEX11,2011-11-10 00:00,10,291.2,291.2,291.2,291.2,2
AEX11,2011-11-10 01:00,10,289.25,290.4,288.6,290.4,326
AEX11,2011-11-10 01:30,10,290.3,290.75,289,289,388
AEX11,2011-11-10 02:00,10,288.95,292,288.85,291.75,5911
AEX11,2011-11-10 02:30,10,291.7,293.35,290.55,292.6,3391
AEX11,2011-11-10 03:00,10,292.7,294.65,291.8,294.4,4099
AEX11,2011-11-10 03:30,10,294.45,297.1,293.6,296.05,4907
AEX11,2011-11-10 04:00,10,296.1,297.5,294.8,294.8,3964
AEX11,2011-11-10 04:30,10,294.85,295.35,293.25,294.95,2921
AEX11,2011-11-10 05:00,10,294.95,295,293.25,294.05,1597
AEX11,2011-11-10 05:30,10,294,296.6,293.95,296.6,1974
AEX11,2011-11-10 06:00,10,296.55,296.65,295.6,296.1,1980
AEX11,2011-11-10 06:30,10,296.15,297.4,296.15,296.7,1818
AEX11,2011-11-10 07:00,10,296.65,297.2,295.8,297.05,1315
AEX11,2011-11-10 07:30,10,297.2,297.85,296.5,296.9,1560
AEX11,2011-11-10 08:00,10,296.9,296.95,296.15,296.7,1522
AEX11,2011-11-10 08:30,10,296.75,296.75,293.9,294,3252
AEX11,2011-11-10 09:00,10,294,295.25,292.85,293.2,3125
AEX11,2011-11-10 09:30,10,293.15,293.6,292.2,293.15,3218
AEX11,2011-11-10 10:00,10,293.1,294.35,292.9,294.1,2572
AEX11,2011-11-10 10:30,10,294.15,295.35,293.5,294.85,1337
AEX11,2011-11-10 11:00,10,294.8,295.05,294.35,294.4,139
AEX11,2011-11-10 11:30,11,294.4,294.95,293.55,294.95,272
AEX11,2011-11-10 12:00,11,294.85,296.05,294.7,295.3,169
AEX11,2011-11-10 12:30,11,295.35,295.6,294.9,295.15,28
AEX11,2011-11-10 13:00,11,295.35,295.35,294.15,294.45,65
AEX11,2011-11-10 13:30,11,294.15,294.8,294,294.05,65
AEX11,2011-11-10 14:00,11,294.15,295.35,294.15,295.2,108
AEX11,2011-11-10 14:30,11,295.35,295.35,294.4,294.75,82
AEX11,2011-11-11 01:00,11,296.3,296.3,295.1,295.35,237
AEX11,2011-11-11 01:30,11,295.35,295.6,294.65,295.1,293
AEX11,2011-11-11 02:00,11,295.15,296.55,294.05,296,5246
AEX11,2011-11-11 02:30,11,296.05,297.3,295.45,297,2523
AEX11,2011-11-11 03:00,11,297,297.1,295.05,296.2,2145
AEX11,2011-11-11 03:30,11,296.25,296.35,294.65,295.7,1607
AEX11,2011-11-11 04:00,11,295.65,296.35,295.55,295.75,1163
AEX11,2011-11-11 04:30,11,295.9,295.95,295.05,295.65,746
AEX11,2011-11-11 05:00,11,295.75,296.45,295.6,296.25,748
AEX11,2011-11-11 05:30,11,296.25,296.25,295.55,295.65,617
AEX11,2011-11-11 06:00,11,295.65,297.15,295.35,296.85,1562
AEX11,2011-11-11 06:30,11,296.85,297.4,296.5,297.3,598
AEX11,2011-11-11 07:00,11,297.25,298.4,297.15,298.15,1754
AEX11,2011-11-11 07:30,11,298.2,298.4,297.45,298.4,940
AEX11,2011-11-11 08:00,11,298.35,300,298.25,299.7,2436
AEX11,2011-11-11 08:30,11,299.85,300.8,299.4,300.55,2749
AEX11,2011-11-11 09:00,11,300.6,301.5,300.05,300.9,2066
AEX11,2011-11-11 09:30,11,300.9,301.75,300.8,301.5,1695
AEX11,2011-11-11 10:00,11,301.5,301.55,300.35,300.5,2524
AEX11,2011-11-11 10:30,11,300.55,301.1,300.1,300.2,941
AEX11,2011-11-11 11:00,11,300.25,300.4,300,300.05,126
AEX11,2011-11-11 11:30,12,300.15,300.5,299.85,300.25,113
AEX11,2011-11-11 12:00,12,300.5,300.95,300.5,300.55,40
AEX11,2011-11-11 12:30,12,300.6,300.8,300.25,300.25,40
AEX11,2011-11-11 13:00,12,300.45,300.8,300.45,300.8,43
AEX11,2011-11-11 13:30,12,300.75,300.9,300.05,300.2,57
AEX11,2011-11-11 14:00,12,300.05,300.3,299.95,300.2,62
AEX11,2011-11-11 14:30,12,300.15,300.5,299.85,300.5,43
AEX11,2011-11-14 01:00,14,302.1,302.9,301.45,302.75,192
AEX11,2011-11-14 01:30,14,302.45,302.8,301.75,302,309
AEX11,2011-11-14 02:00,14,301.95,302.7,301.2,301.4,4125
AEX11,2011-11-14 02:30,14,301.35,302.2,300.25,302.05,2467
AEX11,2011-11-14 03:00,14,301.95,302.05,299.75,300,3161
AEX11,2011-11-14 03:30,14,300.05,300.4,299.3,299.65,2455
AEX11,2011-11-14 04:00,14,299.65,300.6,299,300.5,2239
AEX11,2011-11-14 04:30,14,300.5,300.6,298.9,299.1,1835
AEX11,2011-11-14 05:00,14,299.05,299.2,296.9,297.75,3027
AEX11,2011-11-14 05:30,14,297.7,298.35,297.35,297.4,1428
AEX11,2011-11-14 06:00,14,297.35,297.4,295.9,296.5,2269
AEX11,2011-11-14 06:30,14,296.5,297.25,296.1,297.2,1534
AEX11,2011-11-14 07:00,14,297.25,297.9,297,297.75,1394
AEX11,2011-11-14 07:30,14,297.75,299,297.05,298.05,1804
AEX11,2011-11-14 08:00,14,298,298.15,297.05,297.65,1596
AEX11,2011-11-14 08:30,14,297.7,298.95,296.15,297.15,3379
AEX11,2011-11-14 09:00,14,297.1,297.8,296.5,297.2,1576
AEX11,2011-11-14 09:30,14,297.25,297.7,296.2,297.3,1868
AEX11,2011-11-14 10:00,14,297.35,298.15,297,297.15,2474
AEX11,2011-11-14 10:30,14,297.1,297.2,295.45,295.95,1910
AEX11,2011-11-14 11:00,14,295.9,296.15,294.85,294.95,274
AEX11,2011-11-14 11:30,15,295,295.4,294.65,295.4,105
AEX11,2011-11-14 12:00,15,295.4,295.7,295.05,295.7,50
AEX11,2011-11-14 12:30,15,295.65,295.95,295.5,295.5,48
AEX11,2011-11-14 13:00,15,295.5,295.85,295.2,295.3,39
AEX11,2011-11-14 13:30,15,295.35,295.35,294.65,294.65,66
AEX11,2011-11-14 14:00,15,294.6,295.65,294.6,295.6,59
AEX11,2011-11-14 14:30,15,295.6,295.8,295.15,295.4,78
AEX11,2011-11-15 00:30,15,295.4,295.4,295.4,295.4,1
AEX11,2011-11-15 01:00,15,294.8,295.75,294.4,295.3,219
AEX11,2011-11-15 01:30,15,295.4,295.7,294.05,294.85,438
AEX11,2011-11-15 02:00,15,294.9,296.8,294.5,295.9,4564
AEX11,2011-11-15 02:30,15,295.85,295.9,293.55,293.75,3434
AEX11,2011-11-15 03:00,15,293.75,293.75,292.1,293.45,3467
AEX11,2011-11-15 03:30,15,293.45,293.75,292.3,293.1,1597
AEX11,2011-11-15 04:00,15,293.05,293.9,292.8,293,1557
AEX11,2011-11-15 04:30,15,293,293.05,291.2,291.35,2297
AEX11,2011-11-15 05:00,15,291.3,291.65,290.35,290.9,2243
AEX11,2011-11-15 05:30,15,290.8,291.15,289.8,290.85,1895
AEX11,2011-11-15 06:00,15,290.85,292.25,290.75,292.05,1704
AEX11,2011-11-15 06:30,15,292.1,292.45,291.45,291.6,865
AEX11,2011-11-15 07:00,15,291.65,293,291.65,292.75,1575
AEX11,2011-11-15 07:30,15,292.9,293.9,292.35,292.85,3569
AEX11,2011-11-15 08:00,15,292.85,293.9,292.8,293.85,1761
AEX11,2011-11-15 08:30,15,293.85,296,293.5,294.9,4372
AEX11,2011-11-15 09:00,15,294.9,295,293.15,293.95,2213
AEX11,2011-11-15 09:30,15,293.95,294.6,293.45,293.45,1990
AEX11,2011-11-15 10:00,15,293.45,294.75,293,293.55,3524
AEX11,2011-11-15 10:30,15,293.55,293.65,292.4,293.35,1622
AEX11,2011-11-15 11:00,15,293.4,294.45,293.35,294.25,277
AEX11,2011-11-15 11:30,16,294.45,295.25,294.4,295.05,348
AEX11,2011-11-15 12:00,16,295.05,295.4,294.8,295.05,87
AEX11,2011-11-15 12:30,16,295.2,295.8,295.15,295.5,79
AEX11,2011-11-15 13:00,16,295.55,295.75,294.8,294.85,77
AEX11,2011-11-15 13:30,16,295,295.3,294.95,295,24
AEX11,2011-11-15 14:00,16,295.25,295.55,295.15,295.45,32
AEX11,2011-11-15 14:30,16,295.55,295.55,294.3,294.35,74
AEX11,2011-11-16 01:00,16,290.2,291.4,289.8,291.1,1521
AEX11,2011-11-16 01:30,16,291.1,292,290.75,291.4,683
AEX11,2011-11-16 02:00,16,291.4,294.35,290.85,293.4,5121
AEX11,2011-11-16 02:30,16,293.4,296.25,293.25,295.35,3851
AEX11,2011-11-16 03:00,16,295.3,295.65,294.25,294.55,3443
AEX11,2011-11-16 03:30,16,294.55,296.05,294.4,296.05,2039
AEX11,2011-11-16 04:00,16,296.05,296.9,295.6,295.75,2506
AEX11,2011-11-16 04:30,16,295.7,295.75,292.35,293.25,5522
AEX11,2011-11-16 05:00,16,293.25,293.3,291.15,292.6,3967
AEX11,2011-11-16 05:30,16,292.5,293.15,291.15,292.15,2226
AEX11,2011-11-16 06:00,16,292.05,294.25,291.7,293.6,2390
AEX11,2011-11-16 06:30,16,293.6,293.75,292.6,293,2219
AEX11,2011-11-16 07:00,16,293.05,293.4,292.3,293.2,3035
AEX11,2011-11-16 07:30,16,292.6,293.1,291.6,292.25,1794
AEX11,2011-11-16 08:00,16,292.3,293,292.05,292.65,1333
AEX11,2011-11-16 08:30,16,292.65,293.9,292.25,293.25,3684
AEX11,2011-11-16 09:00,16,293.35,293.8,292.7,293.25,1927
AEX11,2011-11-16 09:30,16,293.2,294.75,292.9,294.5,2065
AEX11,2011-11-16 10:00,16,294.6,295.4,294.35,294.55,3434
AEX11,2011-11-16 10:30,16,294.65,294.8,293.6,293.8,3881
AEX11,2011-11-16 11:00,16,293.8,294,293.65,293.7,146
AEX11,2011-11-16 11:30,17,293.75,294.45,293.7,293.85,56
AEX11,2011-11-16 12:00,17,294,294.85,293.85,294.85,110
AEX11,2011-11-16 12:30,17,294.8,295.45,294.7,295,89
AEX11,2011-11-16 13:00,17,295,295.15,294.55,294.85,56
AEX11,2011-11-16 13:30,17,294.8,295.25,294.2,294.6,66
AEX11,2011-11-16 14:00,17,294.25,294.7,292.9,292.9,143
AEX11,2011-11-16 14:30,17,292.85,292.85,291.5,291.5,249
AEX11,2011-11-17 00:30,17,291.5,291.5,291.5,291.5,1
AEX11,2011-11-17 01:00,17,292.5,293.85,292.3,293.5,774
AEX11,2011-11-17 01:30,17,293.4,293.45,292.45,293.3,354
AEX11,2011-11-17 02:00,17,293.25,294.4,292.1,292.5,3377
AEX11,2011-11-17 02:30,17,292.5,292.55,291.2,292.25,3217
AEX11,2011-11-17 03:00,17,292.3,293.15,291.7,292.2,6311
AEX11,2011-11-17 03:30,17,292.25,292.8,290.35,291.2,4797
AEX11,2011-11-17 04:00,17,291.15,291.8,290.1,291.55,3520
AEX11,2011-11-17 04:30,17,291.55,291.85,290.55,291.4,2311
AEX11,2011-11-17 05:00,17,291.3,291.65,290.85,291.05,1126
AEX11,2011-11-17 05:30,17,291.1,291.25,290.1,290.3,6037
AEX11,2011-11-17 06:00,17,290.25,290.25,288.75,289.85,3905
AEX11,2011-11-17 06:30,17,289.8,291.15,289.35,291,2885
AEX11,2011-11-17 07:00,17,291,291.1,290.1,290.5,3132
AEX11,2011-11-17 07:30,17,290.6,292,290.4,291.45,2559
AEX11,2011-11-17 08:00,17,291.5,292.9,291.35,292.2,3307
AEX11,2011-11-17 08:30,17,292.2,292.2,290.25,291,3069
AEX11,2011-11-17 09:00,17,290.85,291.75,290.4,291.6,2612
AEX11,2011-11-17 09:30,17,291.6,292.2,290.7,291.05,3772
AEX11,2011-11-17 10:00,17,291.05,291.4,289.95,290.1,2652
AEX11,2011-11-17 10:30,17,290.1,290.65,289.85,290.35,1639
AEX11,2011-11-17 11:00,17,290.4,290.5,289.2,289.25,291
AEX11,2011-11-17 11:30,18,289.15,289.2,286.1,287.35,758
AEX11,2011-11-17 12:00,18,287.3,287.8,286.4,287.15,198
AEX11,2011-11-17 12:30,18,287.15,287.45,286.3,287.05,172
AEX11,2011-11-17 13:00,18,287.15,287.35,286.4,287,157
AEX11,2011-11-17 13:30,18,287,287.5,286.65,287.25,90
AEX11,2011-11-17 14:00,18,287,287.5,286.65,287.05,149
AEX11,2011-11-17 14:30,18,287.05,287.3,286.5,287.3,213
AEX11,2011-11-18 00:30,18,287.3,287.3,287.3,287.3,1
AEX11,2011-11-18 01:00,18,286.15,287.75,286,287.75,221
AEX11,2011-11-18 01:30,18,287.7,288,287.3,288,407
AEX11,2011-11-18 02:00,18,288.05,289,287.4,288.3,1254
AEX11,2011-11-18 02:30,18,288.2,288.65,287.5,288.35,911
AEX11,2011-11-18 03:00,18,288.35,289.85,288.3,289.8,715
AEX11,2011-11-18 03:30,18,289.9,290.4,289.75,290,718
AEX11,2011-11-18 04:00,18,290.2,290.7,290,290,662
AEX11,2011-11-18 04:30,18,289.95,290,289,289.35,421
AEX11,2011-11-18 05:00,18,289.1,289.3,288.5,288.75,242
AEX11,2011-11-18 05:30,18,288.55,290.45,288.55,290.2,600
AEX11,2011-11-18 06:00,18,290.3,291.45,290.1,291.3,451
AEX11,2011-11-18 06:30,18,291.35,292.3,290.8,290.8,391
AEX11,2011-11-18 07:00,18,290.95,291.3,290.35,290.65,1050
AEX11,2011-11-18 07:30,18,290.6,291,290.15,290.8,304
AEX11,2011-11-18 08:00,18,290.65,290.8,289.65,289.85,459
AEX11,2011-11-18 08:30,18,289.75,289.75,288.4,288.55,1123
AEX11,2011-11-18 09:00,18,288.6,288.6,288.6,288.6,19