AEX12,2012-08-24 06:00,24,327.4,327.4,327.4,327.4,2
AEX12,2012-08-24 10:00,24,327.4,327.4,327.4,327.4,2
AEX12,2012-08-24 11:00,24,327.4,327.4,327.4,327.4,1
AEX12,2012-08-24 12:00,25,327.4,327.4,327.4,327.4,1
AEX12,2012-08-24 13:00,25,327.4,327.4,327.4,327.4,1
AEX12,2012-08-27 08:00,27,331.05,331.05,331.05,331.05,4
AEX12,2012-08-27 08:30,27,331.05,331.05,331.05,331.05,2
AEX12,2012-08-27 09:00,27,331.05,331.05,331.05,331.05,1
AEX12,2012-08-27 10:30,27,331.05,331.05,331.05,331.05,1
AEX12,2012-08-27 12:00,28,331.05,331.05,331.05,331.05,2
AEX12,2012-08-27 14:00,28,331.05,331.05,331.05,331.05,1
AEX12,2012-08-27 14:30,28,331.05,331.05,331.05,331.05,1
AEX12,2012-08-28 02:00,28,331.05,331.05,331.05,331.05,2
AEX12,2012-08-28 11:00,28,331.05,331.05,331.05,331.05,1
AEX12,2012-08-28 14:00,29,331.05,331.05,331.05,331.05,1
AEX12,2012-08-29 01:30,29,331.05,331.05,331.05,331.05,1
AEX12,2012-08-29 11:30,30,331.05,331.05,331.05,331.05,1
AEX12,2012-08-29 12:30,30,331.05,331.05,331.05,331.05,1
AEX12,2012-08-29 14:30,30,331.05,331.05,331.05,331.05,1
AEX12,2012-08-30 02:00,30,331.05,331.05,331.05,331.05,1
AEX12,2012-08-30 02:30,30,331.05,331.05,331.05,331.05,1
AEX12,2012-08-30 10:30,30,331.05,331.05,331.05,331.05,2
AEX12,2012-08-30 11:00,30,331.05,331.05,331.05,331.05,1
AEX12,2012-08-30 11:30,31,331.05,331.05,331.05,331.05,1
AEX12,2012-08-30 13:30,31,331.05,331.05,331.05,331.05,1
AEX12,2012-08-30 14:30,31,331.05,331.05,331.05,331.05,2
AEX12,2012-08-31 01:00,31,331.05,331.05,331.05,331.05,1
AEX12,2012-08-31 02:00,31,331.05,331.05,331.05,331.05,1
AEX12,2012-08-31 02:30,31,331.05,331.05,331.05,331.05,1
AEX12,2012-08-31 11:00,31,331.05,331.05,331.05,331.05,1
AEX12,2012-08-31 12:00,1,331.05,331.05,331.05,331.05,1
AEX12,2012-08-31 12:30,1,331.05,331.05,331.05,331.05,2
AEX12,2012-08-31 13:30,1,331.05,331.05,331.05,331.05,1
AEX12,2012-08-31 14:00,1,331.05,331.05,331.05,331.05,2
AEX12,2012-09-04 03:30,4,330.25,330.25,330.25,330.25,2
AEX12,2012-09-04 12:30,5,330.25,330.25,330.25,330.25,1
AEX12,2012-09-04 13:00,5,330.25,330.25,330.25,330.25,1
AEX12,2012-09-04 14:00,5,330.25,330.25,330.25,330.25,1
AEX12,2012-09-05 01:00,5,330.25,330.25,330.25,330.25,1
AEX12,2012-09-05 02:00,5,327.85,327.85,327.85,327.85,1
AEX12,2012-09-05 03:00,5,327.85,327.85,327.85,327.85,1
AEX12,2012-09-05 04:30,5,327.85,327.85,327.85,327.85,1
AEX12,2012-09-05 05:00,5,327.85,327.85,327.85,327.85,1
AEX12,2012-09-05 07:30,5,327.85,327.85,327.85,327.85,1
AEX12,2012-09-05 08:30,5,327.85,327.85,327.85,327.85,2
AEX12,2012-09-05 09:30,5,327.85,327.85,327.85,327.85,40
AEX12,2012-09-05 10:00,5,327,327,327,327,3
AEX12,2012-09-05 10:30,5,327,327,327,327,2
AEX12,2012-09-05 16:30,5,327,327,327,327,1
AEX12,2012-09-06 01:00,6,327,327,327,327,1
AEX12,2012-09-06 02:00,6,327,327,327,327,1
AEX12,2012-09-06 03:30,6,327,327,327,327,1
AEX12,2012-09-06 05:00,6,327,327,327,327,1
AEX12,2012-09-06 06:30,6,327,327,327,327,1
AEX12,2012-09-06 07:30,6,327,327,327,327,1
AEX12,2012-09-06 08:30,6,327,327,327,327,1
AEX12,2012-09-06 09:00,6,327,327,327,327,1
AEX12,2012-09-06 09:30,6,327,327,327,327,3
AEX12,2012-09-06 10:30,6,327,327,327,327,1
AEX12,2012-09-06 11:00,7,327,327,327,327,2
AEX12,2012-09-07 02:00,7,327,327,327,327,1
AEX12,2012-09-07 03:00,7,337.85,337.85,337.8,337.8,4
AEX12,2012-09-07 03:30,7,338,338,338,338,2
AEX12,2012-09-07 04:00,7,338,338,338,338,1
AEX12,2012-09-07 07:30,7,338,338,338,338,1
AEX12,2012-09-07 08:00,7,338,338,338,338,1
AEX12,2012-09-07 08:30,7,338,338,338,338,2
AEX12,2012-09-07 09:00,7,338,338,338,338,2
AEX12,2012-09-07 09:30,7,336.55,336.55,336.35,336.35,5
AEX12,2012-09-07 10:00,7,335.9,335.9,335.9,335.9,18
AEX12,2012-09-07 10:30,7,335.9,335.9,335.9,335.9,36
AEX12,2012-09-10 08:00,10,334.45,334.45,334.45,334.45,4
AEX12,2012-09-11 02:00,11,333.4,333.4,333.4,333.4,1
AEX12,2012-09-11 06:30,11,333.4,333.4,333.4,333.4,1
AEX12,2012-09-11 07:00,11,333.3,333.3,333.3,333.3,1
AEX12,2012-09-11 08:30,11,332.7,332.7,332.7,332.7,15
AEX12,2012-09-11 09:00,11,332.7,332.7,332.7,332.7,5
AEX12,2012-09-11 10:00,11,332.7,332.7,332.7,332.7,10
AEX12,2012-09-11 12:00,12,332.7,332.7,332.7,332.7,5
AEX12,2012-09-12 02:00,12,332.7,332.7,332.7,332.7,5
AEX12,2012-09-12 03:00,12,332.7,332.7,332.7,332.7,10
AEX12,2012-09-12 03:30,12,332.7,332.7,332.7,332.7,5
AEX12,2012-09-12 04:00,12,332.7,337.1,332.7,337.1,10
AEX12,2012-09-12 05:00,12,337.1,337.1,337.1,337.1,5
AEX12,2012-09-12 05:30,12,336.75,336.75,336.75,336.75,1
AEX12,2012-09-12 08:30,12,336.75,336.75,336.75,336.75,2
AEX12,2012-09-12 09:00,12,336.75,336.75,336.75,336.75,3
AEX12,2012-09-12 09:30,12,336.75,336.75,336.75,336.75,2
AEX12,2012-09-12 10:00,12,336.75,336.75,336.75,336.75,2
AEX12,2012-09-12 10:30,12,336.75,336.75,336.75,336.75,4
AEX12,2012-09-12 12:00,13,336.75,336.75,336.75,336.75,1
AEX12,2012-09-13 02:00,13,334.25,334.25,334.25,334.25,1
AEX12,2012-09-13 02:30,13,334.45,334.45,334.45,334.45,1
AEX12,2012-09-13 03:00,13,333.85,333.85,333.85,333.85,1
AEX12,2012-09-13 03:30,13,333.75,333.75,333.75,333.75,1
AEX12,2012-09-13 05:00,13,333.75,333.75,333.75,333.75,1
AEX12,2012-09-13 05:30,13,333.7,333.7,333.7,333.7,1
AEX12,2012-09-13 06:30,13,333.7,333.7,333.7,333.7,1
AEX12,2012-09-13 07:30,13,333.7,333.7,333.5,333.5,51
AEX12,2012-09-13 08:00,13,333.5,333.5,333.5,333.5,50
AEX12,2012-09-13 08:30,13,332.95,332.95,332.95,332.95,5
AEX12,2012-09-13 09:00,13,332.95,332.95,332.95,332.95,2
AEX12,2012-09-13 09:30,13,332.95,332.95,332.95,332.95,2
AEX12,2012-09-13 10:30,13,332.95,332.95,332.95,332.95,2
AEX12,2012-09-13 11:30,14,332.95,332.95,332.95,332.95,1
AEX12,2012-09-13 12:00,14,332.95,332.95,332.95,332.95,2
AEX12,2012-09-13 12:30,14,336.4,336.4,336.4,336.4,2
AEX12,2012-09-13 13:00,14,336.4,336.4,336.4,336.4,1
AEX12,2012-09-13 13:30,14,336.4,336.4,336.4,336.4,2
AEX12,2012-09-14 02:30,14,336.4,336.4,336.4,336.4,1
AEX12,2012-09-14 03:30,14,337.3,337.3,337.3,337.3,40
AEX12,2012-09-14 04:00,14,337.3,337.3,337.3,337.3,2
AEX12,2012-09-14 05:00,14,337.3,337.3,337.3,337.3,2
AEX12,2012-09-14 06:00,14,337.2,337.2,337.2,337.2,20
AEX12,2012-09-14 06:30,14,337.2,337.2,337.2,337.2,5
AEX12,2012-09-14 07:30,14,337.2,337.2,337.2,337.2,10
AEX12,2012-09-14 08:30,14,337.2,337.2,337.2,337.2,10
AEX12,2012-09-14 09:00,14,338,338,337.6,337.6,4
AEX12,2012-09-14 10:00,14,337.6,337.6,337.6,337.6,1
AEX12,2012-09-14 10:30,14,337.6,337.6,337.6,337.6,2
AEX12,2012-09-14 11:00,14,337.6,337.6,337.6,337.6,1
AEX12,2012-09-14 12:00,15,337.6,337.6,336.5,336.5,3
AEX12,2012-09-14 12:30,15,336.5,336.5,336.5,336.5,1
AEX12,2012-09-14 13:00,15,336.3,336.3,336.3,336.3,4
AEX12,2012-09-14 14:00,15,336.3,336.3,336.3,336.3,1
AEX12,2012-09-17 02:00,17,336.35,336.35,336.35,336.35,2
AEX12,2012-09-17 02:30,17,336.6,336.7,336.5,336.7,20
AEX12,2012-09-17 03:00,17,336.6,336.6,336.6,336.6,1
AEX12,2012-09-17 05:30,17,336.6,336.6,336.6,336.6,1
AEX12,2012-09-17 09:00,17,336.6,336.6,336.6,336.6,1
AEX12,2012-09-17 09:30,17,336.6,336.6,336.6,336.6,3
AEX12,2012-09-17 10:00,17,336.6,336.6,336.6,336.6,2
AEX12,2012-09-17 11:00,17,336.6,336.6,336.6,336.6,1
AEX12,2012-09-17 11:30,18,336.6,336.6,336.6,336.6,1
AEX12,2012-09-17 12:00,18,336.6,336.6,336.6,336.6,1
AEX12,2012-09-17 12:30,18,336.6,336.6,336.6,336.6,1
AEX12,2012-09-18 01:00,18,336.6,336.6,336.6,336.6,1
AEX12,2012-09-18 01:30,18,334.85,334.85,334.85,334.85,22
AEX12,2012-09-18 02:00,18,334.85,334.85,334.45,334.45,24
AEX12,2012-09-18 03:00,18,334.45,334.45,333.9,333.9,9
AEX12,2012-09-18 03:30,18,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 04:00,18,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 04:30,18,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 06:00,18,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 06:30,18,334.8,334.8,334.8,334.8,20
AEX12,2012-09-18 07:30,18,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 08:00,18,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 08:30,18,334.8,334.8,334.8,334.8,20
AEX12,2012-09-18 09:00,18,334.8,334.8,334.8,334.8,40
AEX12,2012-09-18 09:30,18,334.8,334.8,334.8,334.8,40
AEX12,2012-09-18 10:00,18,334.8,334.8,334.8,334.8,20
AEX12,2012-09-18 10:30,18,334.8,334.8,334.8,334.8,20
AEX12,2012-09-18 11:30,19,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 12:30,19,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 13:30,19,334.8,334.8,334.8,334.8,10
AEX12,2012-09-18 14:30,19,334.8,334.8,334.8,334.8,10
AEX12,2012-09-19 02:00,19,336.1,336.1,335.65,335.65,11
AEX12,2012-09-19 02:30,19,335.65,335.65,335.65,335.65,7
AEX12,2012-09-19 03:00,19,335.65,335.65,335.65,335.65,7
AEX12,2012-09-19 03:30,19,334,334,334,334,6
AEX12,2012-09-19 04:00,19,334,334,334,334,4
AEX12,2012-09-19 05:00,19,334,334,334,334,4
AEX12,2012-09-19 05:30,19,334.25,334.25,334.25,334.25,2
AEX12,2012-09-19 07:00,19,334.25,334.25,334.25,334.25,1
AEX12,2012-09-19 07:30,19,334.65,334.65,334.65,334.65,2
AEX12,2012-09-19 08:00,19,334.7,334.7,334.7,334.7,5
AEX12,2012-09-19 08:30,19,334.7,334.7,334.7,334.7,5
AEX12,2012-09-19 09:30,19,334.7,334.7,334.7,334.7,10
AEX12,2012-09-19 10:00,19,334.2,334.25,334.2,334.2,10
AEX12,2012-09-19 10:30,19,334.2,334.2,334.2,334.2,3
AEX12,2012-09-19 11:00,20,334.2,334.2,334.2,334.2,1
AEX12,2012-09-19 12:00,20,334.2,334.2,334.2,334.2,1
AEX12,2012-09-19 13:30,20,334.2,334.2,334.2,334.2,1
AEX12,2012-09-20 02:30,20,334.2,334.2,334.2,334.2,1
AEX12,2012-09-20 03:00,20,332.35,332.35,332.35,332.35,6
AEX12,2012-09-20 04:30,20,332.6,332.7,332.4,332.4,22
AEX12,2012-09-20 07:30,20,332.4,332.45,332.4,332.45,2
AEX12,2012-09-20 08:00,20,332.2,332.2,332.2,332.2,40
AEX12,2012-09-20 08:30,20,332,332,332,332,20
AEX12,2012-09-20 09:30,20,332,332,332,332,10
AEX12,2012-09-20 10:00,20,332,332,332,332,10
AEX12,2012-09-20 10:30,20,332,332,332,332,20
AEX12,2012-09-20 12:00,21,332,332,332,332,10
AEX12,2012-09-20 13:00,21,332,332,332,332,10
AEX12,2012-09-20 13:30,21,332,332,332,332,10
AEX12,2012-09-20 14:30,21,332,332,332,332,10
AEX12,2012-09-21 06:30,21,333.7,333.7,333.7,333.7,4
AEX12,2012-09-21 08:00,21,333.8,333.8,333.7,333.7,9
AEX12,2012-09-21 08:30,21,333.55,333.55,333.55,333.55,2
AEX12,2012-09-21 09:30,21,333.15,333.15,333.15,333.15,2
AEX12,2012-09-24 02:00,24,331.4,331.4,331.4,331.4,1
AEX12,2012-09-24 02:30,24,331.5,331.5,331.45,331.45,3
AEX12,2012-09-24 03:00,24,330.55,330.55,330.55,330.55,12
AEX12,2012-09-24 03:30,24,330.6,330.6,330.6,330.6,4
AEX12,2012-09-24 04:30,24,330,330,330,330,1
AEX12,2012-09-24 05:00,24,330,330,330,330,1
AEX12,2012-09-24 09:00,24,330.25,330.35,330.25,330.35,10
AEX12,2012-09-24 09:30,24,330.4,330.4,330.4,330.4,5
AEX12,2012-09-24 10:00,24,330.75,330.75,330.6,330.6,47
AEX12,2012-09-25 01:00,25,331.55,331.55,330.8,330.8,15
AEX12,2012-09-25 02:00,25,331.55,331.55,331.55,331.55,4
AEX12,2012-09-25 05:30,25,330.85,330.9,330.85,330.9,58
AEX12,2012-09-25 06:00,25,330.8,330.9,330.7,330.9,311
AEX12,2012-09-25 07:30,25,332,332,332,332,4
AEX12,2012-09-25 09:00,25,332.8,332.8,332.8,332.8,12
AEX12,2012-09-25 09:30,25,333.5,333.7,333.5,333.7,12
AEX12,2012-09-25 10:00,25,333.9,333.9,333.9,333.9,2
AEX12,2012-09-25 14:00,26,331,331,330.85,330.85,4
AEX12,2012-09-26 03:00,26,328.75,329,328.75,329,6
AEX12,2012-09-26 06:00,26,328.8,328.8,328.8,328.8,2
AEX12,2012-09-26 06:30,26,328.05,328.05,328.05,328.05,2
AEX12,2012-09-26 07:00,26,327.95,327.95,327.95,327.95,2
AEX12,2012-09-26 08:00,26,328.35,328.6,328.35,328.6,6
AEX12,2012-09-26 08:30,26,328.45,328.45,328.45,328.45,4
AEX12,2012-09-26 09:00,26,327.85,327.85,327.35,327.35,4
AEX12,2012-09-26 09:30,26,327.1,327.1,327.1,327.1,2
AEX12,2012-09-26 10:00,26,327.6,327.65,327.6,327.65,4
AEX12,2012-09-27 01:00,27,329.15,329.15,329.15,329.15,2
AEX12,2012-09-27 02:00,27,327.85,327.85,327.7,327.7,264
AEX12,2012-09-27 02:30,27,327.9,328.5,327.9,328.5,22
AEX12,2012-09-27 04:00,27,328.25,328.6,328.25,328.5,17
AEX12,2012-09-27 10:00,27,327.4,327.4,327.4,327.4,2
AEX12,2012-09-27 11:30,28,329.4,329.4,329.4,329.4,2
AEX12,2012-09-28 02:00,28,329.45,329.45,329.45,329.45,10
AEX12,2012-09-28 05:00,28,326.75,326.75,326.75,326.75,2
AEX12,2012-09-28 05:30,28,325.65,325.65,325.65,325.65,2
AEX12,2012-09-28 08:30,28,324,324,324,324,2
AEX12,2012-09-28 11:30,29,322.65,322.65,322.65,322.65,2
AEX12,2012-10-01 01:30,1,320.8,320.8,320.8,320.8,2
AEX12,2012-10-01 02:00,1,322,323.6,322,323.5,12
AEX12,2012-10-01 06:30,1,324.3,324.3,324.3,324.3,2
AEX12,2012-10-01 08:00,1,324.9,324.9,324.9,324.9,2
AEX12,2012-10-01 08:30,1,325,325,325,325,4
AEX12,2012-10-01 09:00,1,325.05,325.1,325.05,325.1,4
AEX12,2012-10-02 01:00,2,323.85,323.85,323.85,323.85,2
AEX12,2012-10-02 01:30,2,324.25,324.25,324.25,324.25,2
AEX12,2012-10-02 02:00,2,324.45,324.45,324.45,324.45,8
AEX12,2012-10-02 04:00,2,326.7,326.7,326.7,326.7,2
AEX12,2012-10-02 04:30,2,327.35,327.35,327.35,327.35,1
AEX12,2012-10-02 05:00,2,326.85,327.7,326.85,327.7,5
AEX12,2012-10-02 05:30,2,327.75,327.9,327.75,327.9,4
AEX12,2012-10-02 07:00,2,328,328,328,328,2
AEX12,2012-10-02 07:30,2,327.65,327.65,327.65,327.65,2
AEX12,2012-10-02 09:30,2,326.25,326.25,326.25,326.25,2
AEX12,2012-10-02 10:30,2,326.25,326.25,326.25,326.25,2
AEX12,2012-10-03 02:00,3,325,325,325,325,6
AEX12,2012-10-03 04:00,3,325.9,325.9,325.9,325.9,2
AEX12,2012-10-04 01:30,4,328.5,328.5,328.5,328.5,2
AEX12,2012-10-04 03:00,4,327.85,327.85,327.85,327.85,2
AEX12,2012-10-04 03:30,4,325.5,325.5,325.5,325.5,2
AEX12,2012-10-04 06:30,4,327.3,327.3,327.3,327.3,4
AEX12,2012-10-05 04:00,5,328.25,328.25,328.25,328.25,2
AEX12,2012-10-05 06:30,5,330,330,330,330,2
AEX12,2012-10-05 07:00,5,329.7,329.7,329.7,329.7,4
AEX12,2012-10-05 07:30,5,330,330.2,329.7,330.2,56
AEX12,2012-10-05 08:00,5,331.05,331.05,331.05,331.05,2
AEX12,2012-10-05 08:30,5,331,331,331,331,2
AEX12,2012-10-05 09:30,5,331.7,331.8,331.6,331.6,86
AEX12,2012-10-05 10:00,5,331.25,331.35,331.25,331.35,5
AEX12,2012-10-05 10:30,5,331.45,331.45,330.85,330.85,6
AEX12,2012-10-05 12:30,6,330.9,330.9,330.9,330.9,2
AEX12,2012-10-05 13:00,6,330.6,330.6,330.6,330.6,8
AEX12,2012-10-08 12:30,9,328.6,328.6,328.6,328.6,2
AEX12,2012-10-09 11:00,10,326.8,326.8,326.8,326.8,2
AEX12,2012-10-09 14:30,10,326,326,326,326,2
AEX12,2012-10-10 01:00,10,325.7,325.7,325.7,325.7,10
AEX12,2012-10-10 02:00,10,325.8,325.8,325.8,325.8,7
AEX12,2012-10-10 02:30,10,326.25,326.5,326.25,326.5,14
AEX12,2012-10-10 03:00,10,326.5,326.5,326.5,326.5,2
AEX12,2012-10-10 04:00,10,325.55,325.55,325.55,325.55,17
AEX12,2012-10-10 04:30,10,325.6,325.6,325.6,325.6,15
AEX12,2012-10-10 05:00,10,325.4,325.4,325.4,325.4,10
AEX12,2012-10-10 13:30,11,324.9,324.9,324.9,324.9,2
AEX12,2012-10-11 05:00,11,327,327,327,327,2
AEX12,2012-10-11 07:30,11,328,328,328,328,2
AEX12,2012-10-11 08:30,11,328.2,328.2,328.2,328.2,30
AEX12,2012-10-11 09:00,11,328.3,328.9,328.3,328.9,62
AEX12,2012-10-11 09:30,11,328.95,328.95,328.95,328.95,35
AEX12,2012-10-11 10:00,11,329.15,329.15,329.15,329.15,20
AEX12,2012-10-12 02:00,12,327,327.5,327,327.5,6
AEX12,2012-10-12 02:30,12,327.55,327.55,327.4,327.4,14
AEX12,2012-10-12 03:00,12,327.9,327.9,327.8,327.8,10
AEX12,2012-10-12 04:30,12,327.55,327.55,327.55,327.55,2
AEX12,2012-10-12 05:00,12,328,328,328,328,2
AEX12,2012-10-12 06:00,12,328.2,328.2,328.2,328.2,40
AEX12,2012-10-12 10:30,12,327,327,326.8,326.8,4
AEX12,2012-10-12 12:00,13,326.7,326.75,326.7,326.75,6
AEX12,2012-10-12 13:30,13,326.95,326.95,326.95,326.95,4
AEX12,2012-10-15 02:00,15,327.45,327.95,327.45,327.85,15
AEX12,2012-10-15 02:30,15,328.8,329.15,328.75,328.75,139
AEX12,2012-10-15 03:00,15,328.85,329,328.65,329,244
AEX12,2012-10-15 03:30,15,328.8,329.1,328.8,328.95,142
AEX12,2012-10-15 04:00,15,329,329.85,328.95,329.85,550
AEX12,2012-10-15 04:30,15,329.8,330,329.8,330,241
AEX12,2012-10-15 05:00,15,329.9,329.9,329.75,329.8,258
AEX12,2012-10-15 05:30,15,329.55,329.65,329.55,329.65,51
AEX12,2012-10-15 06:00,15,329.8,329.95,329.8,329.95,82
AEX12,2012-10-15 06:30,15,329.9,330,329.9,330,19
AEX12,2012-10-15 07:00,15,329.85,329.95,329.8,329.8,283
AEX12,2012-10-15 07:30,15,329.75,329.75,329.4,329.4,212
AEX12,2012-10-15 08:00,15,329.35,329.4,329.3,329.3,11
AEX12,2012-10-15 08:30,15,329.5,329.5,329.25,329.25,224
AEX12,2012-10-15 09:00,15,329.2,329.2,328,328,52
AEX12,2012-10-15 09:30,15,327.85,328.45,327.85,328.45,12
AEX12,2012-10-15 10:00,15,328.3,328.7,328.3,328.6,228
AEX12,2012-10-15 10:30,15,328.45,328.45,328.3,328.4,199
AEX12,2012-10-15 11:00,16,328.9,328.9,328.9,328.9,4
AEX12,2012-10-15 12:30,16,329.4,329.4,329.15,329.15,4
AEX12,2012-10-15 14:30,16,329.75,329.75,329.75,329.75,1
AEX12,2012-10-16 01:00,16,330.5,330.85,330.1,330.85,214
AEX12,2012-10-16 01:30,16,330.75,330.9,330.75,330.9,30
AEX12,2012-10-16 02:00,16,330.7,331.2,330.35,330.5,935
AEX12,2012-10-16 02:30,16,330.55,331.05,330.2,330.2,870
AEX12,2012-10-16 03:00,16,330.3,330.35,329.65,329.65,141
AEX12,2012-10-16 03:30,16,329.75,330.35,329.75,330.35,159
AEX12,2012-10-16 04:00,16,330.15,330.3,329.75,329.8,652
AEX12,2012-10-16 04:30,16,329.9,330.4,329.85,330.4,196
AEX12,2012-10-16 05:00,16,330.35,330.35,330,330.15,126
AEX12,2012-10-16 05:30,16,330.25,330.7,330.2,330.6,34
AEX12,2012-10-16 06:00,16,330.5,330.55,330.25,330.4,71
AEX12,2012-10-16 06:30,16,330.5,332.05,330.5,331.85,731
AEX12,2012-10-16 07:00,16,331.85,332,331.6,331.6,149
AEX12,2012-10-16 07:30,16,331.65,332.05,331.5,332.05,285
AEX12,2012-10-16 08:00,16,331.95,332.05,331.6,331.8,154
AEX12,2012-10-16 08:30,16,331.9,333.1,331.6,332.8,563
AEX12,2012-10-16 09:00,16,332.85,332.9,332.4,332.75,696
AEX12,2012-10-16 09:30,16,332.85,333.1,332.1,332.5,1085
AEX12,2012-10-16 10:00,16,332.35,332.8,332.25,332.8,523
AEX12,2012-10-16 10:30,16,332.7,332.9,332.3,332.65,384
AEX12,2012-10-16 11:00,16,332.65,332.8,332.65,332.8,45
AEX12,2012-10-16 11:30,17,332.85,333,332.85,332.9,3663
AEX12,2012-10-16 12:00,17,332.9,333.1,332.9,333.1,44
AEX12,2012-10-16 13:00,17,332.75,332.8,332.75,332.8,6
AEX12,2012-10-16 14:00,17,332.65,332.65,332.65,332.65,6
AEX12,2012-10-16 14:30,17,333.25,333.25,333.2,333.2,9
AEX12,2012-10-17 01:00,17,332.55,333.3,332.55,333.3,324
AEX12,2012-10-17 01:30,17,333.3,333.3,332.95,332.95,218
AEX12,2012-10-17 02:00,17,332.8,333.1,332,332.75,1275
AEX12,2012-10-17 02:30,17,332.75,332.85,332,332.25,620
AEX12,2012-10-17 03:00,17,332.2,332.95,332.2,332.9,807
AEX12,2012-10-17 03:30,17,332.9,333.15,332.6,332.85,522
AEX12,2012-10-17 04:00,17,332.9,333.3,332.75,333.15,825
AEX12,2012-10-17 04:30,17,333.05,333.4,332.95,333.3,330
AEX12,2012-10-17 05:00,17,333.25,334,333.2,333.8,1479
AEX12,2012-10-17 05:30,17,333.8,334.05,333.65,334,511
AEX12,2012-10-17 06:00,17,334,334.3,333.8,333.95,367
AEX12,2012-10-17 06:30,17,334.05,334.15,333.6,333.75,751
AEX12,2012-10-17 07:00,17,333.85,334,333.5,333.7,715
AEX12,2012-10-17 07:30,17,333.7,334.25,333.6,333.9,1089
AEX12,2012-10-17 08:00,17,333.8,333.9,333.55,333.55,2919
AEX12,2012-10-17 08:30,17,333.6,333.85,333.1,333.6,719
AEX12,2012-10-17 09:00,17,333.6,334.3,333.6,334.2,1406
AEX12,2012-10-17 09:30,17,334.1,334.55,334,334.5,1083
AEX12,2012-10-17 10:00,17,334.5,334.85,334.05,334.6,797
AEX12,2012-10-17 10:30,17,334.55,335,334.45,334.65,1286
AEX12,2012-10-17 11:00,17,334.65,334.75,334.6,334.6,186
AEX12,2012-10-17 11:30,18,334.6,334.6,334.6,334.6,150
AEX12,2012-10-17 12:00,18,334.5,334.55,334.5,334.5,302
AEX12,2012-10-17 12:30,18,334.4,334.4,333.9,333.9,32
AEX12,2012-10-17 13:00,18,334,334.15,334,334,24
AEX12,2012-10-17 13:30,18,334.5,334.5,334.5,334.5,1
AEX12,2012-10-17 14:00,18,334.6,334.65,334.6,334.65,309
AEX12,2012-10-17 14:30,18,334.65,334.8,334.6,334.6,136
AEX12,2012-10-18 01:00,18,335.65,335.65,334.85,335,1535
AEX12,2012-10-18 01:30,18,335,335,333.95,333.95,115
AEX12,2012-10-18 02:00,18,334,334.3,333.05,333.15,2203
AEX12,2012-10-18 02:30,18,333.15,333.4,332.85,333,1014
AEX12,2012-10-18 03:00,18,333.05,333.6,332.9,333.6,1816
AEX12,2012-10-18 03:30,18,333.6,334.15,333.55,333.75,1193
AEX12,2012-10-18 04:00,18,333.75,334.15,333.6,334.1,1188
AEX12,2012-10-18 04:30,18,334.1,334.25,333.45,333.7,1170
AEX12,2012-10-18 05:00,18,333.65,333.85,333.65,333.75,709
AEX12,2012-10-18 05:30,18,333.75,333.75,333.35,333.4,842
AEX12,2012-10-18 06:00,18,333.35,333.4,333.1,333.3,205
AEX12,2012-10-18 06:30,18,333.3,333.35,332.9,333.15,362
AEX12,2012-10-18 07:00,18,333.1,333.4,333.05,333.25,356
AEX12,2012-10-18 07:30,18,333.2,333.2,332.5,332.55,414
AEX12,2012-10-18 08:00,18,332.55,332.55,332.15,332.5,319
AEX12,2012-10-18 08:30,18,332.4,333.7,332.4,333.65,837
AEX12,2012-10-18 09:00,18,333.6,333.9,333.15,333.6,1648
AEX12,2012-10-18 09:30,18,333.55,334.4,333.5,334.25,491
AEX12,2012-10-18 10:00,18,334.25,334.7,334.1,334.25,6629
AEX12,2012-10-18 10:30,18,334.25,334.5,333.95,334.35,1267
AEX12,2012-10-18 11:00,18,334.4,334.5,334.2,334.25,318
AEX12,2012-10-18 11:30,19,334.25,334.3,333.85,333.9,367
AEX12,2012-10-18 12:00,19,334.1,334.15,333.65,334.1,36
AEX12,2012-10-18 12:30,19,333.95,333.95,333.55,333.7,18
AEX12,2012-10-18 13:00,19,333.55,333.9,333.5,333.5,58
AEX12,2012-10-18 13:30,19,333.6,333.7,333.05,333.5,61
AEX12,2012-10-18 14:00,19,333.35,333.65,333.25,333.55,36
AEX12,2012-10-18 14:30,19,333.6,334,333.6,333.85,62
AEX12,2012-10-19 01:00,19,333.55,333.65,333.25,333.25,123
AEX12,2012-10-19 01:30,19,333.2,333.55,333.1,333.55,431
AEX12,2012-10-19 02:00,19,333.5,334.7,333.3,334.6,3447
AEX12,2012-10-19 02:30,19,334.6,334.7,334,334.4,3297
AEX12,2012-10-19 03:00,19,334.4,334.45,333.8,334.05,2527
AEX12,2012-10-19 03:30,19,334,334.1,333.5,333.9,1419
AEX12,2012-10-19 04:00,19,333.85,334.45,333.8,334.35,1214
AEX12,2012-10-19 04:30,19,334.35,334.4,333.9,334.05,1308
AEX12,2012-10-19 05:00,19,334,334.3,333,333.3,1944
AEX12,2012-10-19 05:30,19,333.25,333.85,333.05,333.6,1102
AEX12,2012-10-19 06:00,19,333.55,333.85,333.2,333.65,1539
AEX12,2012-10-19 06:30,19,333.65,333.8,333.55,333.7,545
AEX12,2012-10-19 07:00,19,333.7,334.2,333.45,334.05,1616
AEX12,2012-10-19 07:30,19,334.05,334.25,333.85,334.2,1202
AEX12,2012-10-19 08:00,19,334.15,334.25,333.75,333.95,1677
AEX12,2012-10-19 08:30,19,333.95,334.2,333.4,334.1,3424
AEX12,2012-10-19 09:00,19,334.05,334.3,333.15,333.65,1985
AEX12,2012-10-19 09:30,19,333.65,333.95,333.45,333.8,1575
AEX12,2012-10-19 10:00,19,333.8,333.95,332.75,332.8,2538
AEX12,2012-10-19 10:30,19,332.8,333.2,332.45,332.65,1717
AEX12,2012-10-19 11:00,19,332.7,332.75,332.15,332.3,236
AEX12,2012-10-19 11:30,20,332.35,332.65,332.2,332.35,174
AEX12,2012-10-19 12:00,20,332.35,332.6,332.3,332.45,166
AEX12,2012-10-19 12:30,20,332.4,332.45,331.4,331.55,164
AEX12,2012-10-19 13:00,20,331.6,331.95,331.3,331.4,113
AEX12,2012-10-19 13:30,20,331.35,331.65,331,331.65,86
AEX12,2012-10-19 14:00,20,331.4,332,331.3,331.95,34
AEX12,2012-10-19 14:30,20,331.9,331.9,331.35,331.4,62
AEX12,2012-10-22 01:00,22,332.2,332.8,332.15,332.6,237
AEX12,2012-10-22 01:30,22,332.6,333.05,332.5,332.9,266
AEX12,2012-10-22 02:00,22,332.95,333.65,332.55,333.55,1948
AEX12,2012-10-22 02:30,22,333.55,334.2,333.3,333.9,1647
AEX12,2012-10-22 03:00,22,333.9,334.45,333.7,334.3,1356
AEX12,2012-10-22 03:30,22,334.3,335.15,334.1,334.95,1583
AEX12,2012-10-22 04:00,22,335,335.5,334.95,335.3,1277
AEX12,2012-10-22 04:30,22,335.3,335.35,334.95,335.05,705
AEX12,2012-10-22 05:00,22,335,335.45,335,335.35,564
AEX12,2012-10-22 05:30,22,335.3,335.4,335.1,335.3,522
AEX12,2012-10-22 06:00,22,335.3,335.55,335.2,335.45,441
AEX12,2012-10-22 06:30,22,335.45,335.6,334.95,335.1,834
AEX12,2012-10-22 07:00,22,335.15,335.4,334.85,335.3,795
AEX12,2012-10-22 07:30,22,335.25,335.4,334.6,334.8,889
AEX12,2012-10-22 08:00,22,334.8,335.1,334.75,334.75,789
AEX12,2012-10-22 08:30,22,334.8,335.1,334.35,334.7,2176
AEX12,2012-10-22 09:00,22,334.7,334.85,333.7,333.8,2812
AEX12,2012-10-22 09:30,22,333.8,333.85,332.8,333.3,2131
AEX12,2012-10-22 10:00,22,333.3,333.65,332.85,333.15,2345
AEX12,2012-10-22 10:30,22,333.15,333.75,332.9,333.65,1174
AEX12,2012-10-22 11:00,22,333.55,333.65,333.45,333.55,116
AEX12,2012-10-22 11:30,23,333.65,333.65,333.25,333.4,116
AEX12,2012-10-22 12:00,23,333.35,333.5,332.55,332.6,152
AEX12,2012-10-22 12:30,23,332.55,332.8,332.25,332.75,60
AEX12,2012-10-22 13:00,23,332.65,333,332.65,332.8,29
AEX12,2012-10-22 13:30,23,332.9,332.9,332.6,332.65,9
AEX12,2012-10-22 14:00,23,332.5,333.3,332.5,333.25,78
AEX12,2012-10-22 14:30,23,333.15,334.15,333.15,334.05,93
AEX12,2012-10-23 01:00,23,333.6,334.05,333.5,334.05,130
AEX12,2012-10-23 01:30,23,333.95,334,333.45,333.5,187
AEX12,2012-10-23 02:00,23,333.55,333.7,332.1,332.2,3020
AEX12,2012-10-23 02:30,23,332.25,332.3,330.7,331.1,3458
AEX12,2012-10-23 03:00,23,331.1,331.15,330.45,330.85,1757
AEX12,2012-10-23 03:30,23,330.9,331.4,330.6,331.05,990
AEX12,2012-10-23 04:00,23,331.05,331.65,330.8,331.3,1160
AEX12,2012-10-23 04:30,23,331.3,331.4,330.75,331.2,668
AEX12,2012-10-23 05:00,23,331.25,331.4,330.6,330.65,941
AEX12,2012-10-23 05:30,23,330.65,330.7,328.3,328.35,3258
AEX12,2012-10-23 06:00,23,328.35,328.95,328.3,328.9,1474
AEX12,2012-10-23 06:30,23,328.9,329.2,328.6,328.75,755
AEX12,2012-10-23 07:00,23,328.8,328.8,327.6,327.7,1425
AEX12,2012-10-23 07:30,23,327.75,327.8,326.85,327.25,2197
AEX12,2012-10-23 08:00,23,327.3,327.55,326.95,327.1,1382
AEX12,2012-10-23 08:30,23,327.1,327.45,325.95,326.5,3611
AEX12,2012-10-23 09:00,23,326.5,326.75,325.55,325.75,2538
AEX12,2012-10-23 09:30,23,325.8,325.8,325.1,325.65,2323
AEX12,2012-10-23 10:00,23,325.65,325.9,325.3,325.65,2104
AEX12,2012-10-23 10:30,23,325.7,326,325.3,325.95,1763
AEX12,2012-10-23 11:00,23,326,326.55,325.85,326.45,292
AEX12,2012-10-23 11:30,24,326.45,326.8,326.4,326.5,127
AEX12,2012-10-23 12:00,24,326.6,326.8,326.45,326.55,118
AEX12,2012-10-23 12:30,24,326.55,326.7,326.3,326.5,32
AEX12,2012-10-23 13:00,24,326.6,326.85,325.9,326.25,30
AEX12,2012-10-23 13:30,24,326.1,326.85,326.1,326.8,48
AEX12,2012-10-23 14:00,24,327,327.1,326.6,326.7,48
AEX12,2012-10-23 14:30,24,326.5,326.65,326,326.6,80
AEX12,2012-10-24 01:00,24,327.1,327.2,326.75,326.9,361
AEX12,2012-10-24 01:30,24,326.9,327.1,326.6,326.65,256
AEX12,2012-10-24 02:00,24,326.6,327.5,326.25,326.9,3321
AEX12,2012-10-24 02:30,24,326.95,327.1,325.75,325.95,2211
AEX12,2012-10-24 03:00,24,325.85,325.9,324.25,325.1,3635
AEX12,2012-10-24 03:30,24,325.1,326.45,325.05,326.25,2204
AEX12,2012-10-24 04:00,24,326.2,326.85,325.9,326.45,1580
AEX12,2012-10-24 04:30,24,326.45,326.8,326.2,326.55,605
AEX12,2012-10-24 05:00,24,326.55,327.45,326.3,327.45,1138
AEX12,2012-10-24 05:30,24,327.4,327.7,327.15,327.15,1083
AEX12,2012-10-24 06:00,24,327.15,327.45,326.9,327.35,766
AEX12,2012-10-24 06:30,24,327.4,327.65,327.1,327.45,944
AEX12,2012-10-24 07:00,24,327.45,327.65,327.35,327.5,546
AEX12,2012-10-24 07:30,24,327.5,327.7,327.15,327.65,850
AEX12,2012-10-24 08:00,24,327.65,328.2,327.45,328.05,1318
AEX12,2012-10-24 08:30,24,328.05,328.2,327.2,327.55,1647
AEX12,2012-10-24 09:00,24,327.6,327.65,326.85,327.1,1820
AEX12,2012-10-24 09:30,24,327.1,327.65,326.95,327.5,1653
AEX12,2012-10-24 10:00,24,327.55,327.9,327.2,327.65,1730
AEX12,2012-10-24 10:30,24,327.65,327.75,327.05,327.25,1433
AEX12,2012-10-24 11:00,24,327.1,327.25,327.05,327.25,187
AEX12,2012-10-24 11:30,25,327.35,327.6,327.35,327.45,163
AEX12,2012-10-24 12:00,25,327.45,327.6,327.1,327.25,107
AEX12,2012-10-24 12:30,25,327.25,327.45,327.25,327.4,28
AEX12,2012-10-24 13:00,25,327.4,327.6,326.85,327.55,68
AEX12,2012-10-24 13:30,25,327.55,327.6,327,327.1,42
AEX12,2012-10-24 14:00,25,327,327.1,326.25,326.6,62
AEX12,2012-10-24 14:30,25,326.7,326.75,326.25,326.45,42
AEX12,2012-10-25 01:00,25,328.05,328.95,327.9,328.55,502
AEX12,2012-10-25 01:30,25,328.55,328.6,327.7,328.15,422
AEX12,2012-10-25 02:00,25,328.2,329.4,327.65,329.2,2837
AEX12,2012-10-25 02:30,25,329.2,330.5,328.95,330.05,2556
AEX12,2012-10-25 03:00,25,330.1,330.55,329.75,330.15,1478
AEX12,2012-10-25 03:30,25,330.2,330.65,329.6,329.95,1559
AEX12,2012-10-25 04:00,25,329.95,330.3,329.65,330.15,927
AEX12,2012-10-25 04:30,25,330.2,330.4,330.05,330.1,372
AEX12,2012-10-25 05:00,25,330.15,330.3,329.75,330,589
AEX12,2012-10-25 05:30,25,330.05,330.05,329.7,329.9,525
AEX12,2012-10-25 06:00,25,329.9,330.4,329.85,330.3,650
AEX12,2012-10-25 06:30,25,330.35,330.45,329.7,329.85,708
AEX12,2012-10-25 07:00,25,329.85,330.2,329.8,330.1,616
AEX12,2012-10-25 07:30,25,330.25,330.5,329.45,329.9,1133
AEX12,2012-10-25 08:00,25,329.95,330.5,329.9,330.15,859
AEX12,2012-10-25 08:30,25,330.15,330.45,329.4,329.9,1939
AEX12,2012-10-25 09:00,25,329.7,330.05,329.25,329.35,2066
AEX12,2012-10-25 09:30,25,329.4,329.45,328.5,328.75,2658
AEX12,2012-10-25 10:00,25,328.7,328.85,328.05,328.2,1931
AEX12,2012-10-25 10:30,25,328.25,328.7,327.6,328.15,1686
AEX12,2012-10-25 11:00,25,328.15,328.25,327.9,328.15,92
AEX12,2012-10-25 11:30,26,328.1,328.7,327.8,328.7,159
AEX12,2012-10-25 12:00,26,328.6,329,328.4,329,80
AEX12,2012-10-25 12:30,26,328.9,328.9,328.4,328.6,26
AEX12,2012-10-25 13:00,26,328.45,328.6,328.15,328.4,21
AEX12,2012-10-25 13:30,26,328.4,328.75,328.4,328.45,38
AEX12,2012-10-25 14:00,26,328.4,328.4,328.15,328.3,25
AEX12,2012-10-25 14:30,26,328.35,328.75,328.2,328.75,69
AEX12,2012-10-26 01:00,26,326.2,326.7,325.75,326.65,394
AEX12,2012-10-26 01:30,26,326.7,327.3,326.55,326.55,306
AEX12,2012-10-26 02:00,26,326.65,327.5,326.3,327,2712
AEX12,2012-10-26 02:30,26,326.95,327.2,326.15,326.55,2291
AEX12,2012-10-26 03:00,26,326.5,326.55,325.6,326.15,1788
AEX12,2012-10-26 03:30,26,326.2,326.75,325.95,326.1,1090
AEX12,2012-10-26 04:00,26,326.05,326.65,326.05,326.3,912
AEX12,2012-10-26 04:30,26,326.3,326.5,326.05,326.3,933
AEX12,2012-10-26 05:00,26,326.25,326.35,325.9,326.05,922
AEX12,2012-10-26 05:30,26,326,326.1,325.25,325.5,1549
AEX12,2012-10-26 06:00,26,325.5,326.3,325.4,326.05,905
AEX12,2012-10-26 06:30,26,326.05,326.65,325.85,326.6,1371
AEX12,2012-10-26 07:00,26,326.55,327.4,326.4,327.3,1335
AEX12,2012-10-26 07:30,26,327.4,329.1,327.35,328.75,3496
AEX12,2012-10-26 08:00,26,328.75,329.05,328.25,328.65,1183
AEX12,2012-10-26 08:30,26,328.65,329.45,328.35,328.55,2566
AEX12,2012-10-26 09:00,26,328.6,329.2,328.2,328.25,2614
AEX12,2012-10-26 09:30,26,328.2,328.75,327.75,327.9,1714
AEX12,2012-10-26 10:00,26,327.9,328.55,327.85,328.4,2023
AEX12,2012-10-26 10:30,26,328.45,328.85,328,328.2,1070
AEX12,2012-10-26 11:00,26,328,328.25,327.5,328.2,399
AEX12,2012-10-26 11:30,27,328.25,328.4,327.9,328.4,90
AEX12,2012-10-26 12:00,27,328.35,328.35,327.8,328.15,127
AEX12,2012-10-26 12:30,27,328.2,328.9,328.1,328.6,117
AEX12,2012-10-26 13:00,27,328.55,328.7,328.5,328.7,8
AEX12,2012-10-26 13:30,27,328.6,329.05,328.6,328.8,40
AEX12,2012-10-26 14:00,27,328.85,329.3,328.75,329.3,107
AEX12,2012-10-26 14:30,27,329.4,329.5,328.8,328.8,83
AEX12,2012-10-29 02:00,29,327.95,328,327.3,327.4,171
AEX12,2012-10-29 02:30,29,327.5,327.7,327.4,327.55,88
AEX12,2012-10-29 03:00,29,327.6,327.75,326.7,327.15,2494
AEX12,2012-10-29 03:30,29,327.1,327.35,326.8,327,1078
AEX12,2012-10-29 04:00,29,326.95,327.15,326.7,326.85,947
AEX12,2012-10-29 04:30,29,326.8,326.9,326.5,326.6,874
AEX12,2012-10-29 05:00,29,326.6,326.7,325.9,326.25,1154
AEX12,2012-10-29 05:30,29,326.2,326.95,326.2,326.65,860
AEX12,2012-10-29 06:00,29,326.65,326.75,326.15,326.3,449
AEX12,2012-10-29 06:30,29,326.3,326.55,326.15,326.35,550
AEX12,2012-10-29 07:00,29,326.4,326.75,326.25,326.5,514
AEX12,2012-10-29 07:30,29,326.5,327.25,326.45,326.85,647
AEX12,2012-10-29 08:00,29,326.9,327.65,326.9,327.4,775
AEX12,2012-10-29 08:30,29,327.4,327.4,327.1,327.2,303
AEX12,2012-10-29 09:00,29,327.2,327.45,327.2,327.3,367
AEX12,2012-10-29 09:30,29,327.35,327.55,327.25,327.3,412
AEX12,2012-10-29 10:00,29,327.3,328.1,327.25,328.1,659
AEX12,2012-10-29 10:30,29,328.1,328.3,327.85,327.95,484
AEX12,2012-10-29 11:00,29,327.9,327.95,327.1,327.4,703
AEX12,2012-10-29 11:30,29,327.45,327.7,327.25,327.6,423
AEX12,2012-10-29 12:00,29,327.55,327.85,327.45,327.85,14
AEX12,2012-10-29 12:30,30,327.55,327.6,327.55,327.55,4
AEX12,2012-10-29 13:00,30,327.7,327.7,327.4,327.4,10
AEX12,2012-10-29 13:30,30,327.35,327.35,327.25,327.25,8
AEX12,2012-10-29 14:00,30,327.25,327.25,327.25,327.25,1
AEX12,2012-10-29 15:30,30,327.3,327.45,327.2,327.2,11
AEX12,2012-10-30 02:00,30,326.75,328.15,326.65,327.9,211
AEX12,2012-10-30 02:30,30,327.9,327.95,327.6,327.6,65
AEX12,2012-10-30 03:00,30,327.75,329.8,327.7,329.65,2764
AEX12,2012-10-30 03:30,30,329.7,329.9,329.2,329.65,1422
AEX12,2012-10-30 04:00,30,329.65,329.8,329.35,329.4,767
AEX12,2012-10-30 04:30,30,329.35,329.8,329.15,329.75,590
AEX12,2012-10-30 05:00,30,329.75,330,329.5,329.9,657
AEX12,2012-10-30 05:30,30,329.9,330.3,329.9,330.2,776
AEX12,2012-10-30 06:00,30,330.25,330.85,330.25,330.4,1690
AEX12,2012-10-30 06:30,30,330.4,330.75,330.4,330.4,420
AEX12,2012-10-30 07:00,30,330.35,330.55,330.15,330.5,400
AEX12,2012-10-30 07:30,30,330.45,330.75,330.4,330.6,555
AEX12,2012-10-30 08:00,30,330.6,331.25,330.5,330.8,1320
AEX12,2012-10-30 08:30,30,330.8,330.95,330.75,330.75,401
AEX12,2012-10-30 09:00,30,330.75,330.8,330.35,330.55,365
AEX12,2012-10-30 09:30,30,330.55,331.15,330.55,331,619
AEX12,2012-10-30 10:00,30,331.05,331.3,330.8,331.2,478
AEX12,2012-10-30 10:30,30,331.25,331.25,331.05,331.1,300
AEX12,2012-10-30 11:00,30,331.1,331.3,330.9,330.9,1290
AEX12,2012-10-30 11:30,30,330.95,331.65,330.9,331.6,841
AEX12,2012-10-30 12:00,30,331.55,331.65,331.4,331.5,51
AEX12,2012-10-30 12:30,31,331.5,331.65,331.45,331.6,19
AEX12,2012-10-30 13:00,31,331.6,331.6,331.25,331.35,38
AEX12,2012-10-30 13:30,31,331.4,331.5,331.4,331.45,14
AEX12,2012-10-30 14:00,31,331.4,331.4,331.2,331.25,5
AEX12,2012-10-30 14:30,31,331.3,331.45,331.25,331.45,18
AEX12,2012-10-30 15:00,31,331.3,331.4,331.3,331.35,4
AEX12,2012-10-30 15:30,31,331.25,331.35,331.15,331.15,21
AEX12,2012-10-31 02:00,31,331.25,331.7,331,331.65,293
AEX12,2012-10-31 02:30,31,331.65,331.95,331.5,331.6,237
AEX12,2012-10-31 03:00,31,331.65,332.8,331.15,332.4,3775
AEX12,2012-10-31 03:30,31,332.4,332.6,331.85,332.35,1496
AEX12,2012-10-31 04:00,31,332.35,333.3,332.1,333.1,2463
AEX12,2012-10-31 04:30,31,333.1,333.15,332.75,332.85,847
AEX12,2012-10-31 05:00,31,332.85,333,332.5,332.55,1025
AEX12,2012-10-31 05:30,31,332.6,332.75,332.25,332.5,1091
AEX12,2012-10-31 06:00,31,332.5,332.75,332.25,332.65,694
AEX12,2012-10-31 06:30,31,332.6,332.8,332.3,332.45,979
AEX12,2012-10-31 07:00,31,332.5,332.5,331.85,332.05,886
AEX12,2012-10-31 07:30,31,332.05,332.3,331.7,332.1,897
AEX12,2012-10-31 08:00,31,332.1,332.3,331.7,332,742
AEX12,2012-10-31 08:30,31,332,332.2,331.55,331.65,2011
AEX12,2012-10-31 09:00,31,331.65,331.8,330.75,331.2,1850
AEX12,2012-10-31 09:30,31,331.25,331.25,330.3,330.8,2078
AEX12,2012-10-31 10:00,31,330.8,331.25,330.2,331,1737
AEX12,2012-10-31 10:30,31,331.05,331.35,330.7,330.75,1218
AEX12,2012-10-31 11:00,31,330.75,331.05,330,330.05,2646
AEX12,2012-10-31 11:30,31,330.1,330.15,329.25,329.9,2439
AEX12,2012-10-31 12:00,1,329.9,330.05,329.85,330,125
AEX12,2012-10-31 12:30,1,330,330.15,329.9,330.1,64
AEX12,2012-10-31 13:00,1,330.1,330.5,330.1,330.35,100
AEX12,2012-10-31 13:30,1,330.3,330.35,329.9,329.9,80
AEX12,2012-10-31 14:00,1,329.95,330.8,329.85,330.8,108
AEX12,2012-10-31 14:30,1,330.8,330.8,330.35,330.35,71
AEX12,2012-10-31 15:00,1,330.25,330.25,329.8,329.8,31
AEX12,2012-10-31 15:30,1,329.85,330,329.8,330,25
AEX12,2012-11-01 02:00,1,330.45,330.45,329.35,329.75,541
AEX12,2012-11-01 02:30,1,329.65,329.7,329.1,329.4,305
AEX12,2012-11-01 03:00,1,329.35,330.7,329.15,330.35,2979
AEX12,2012-11-01 03:30,1,330.3,330.8,329.9,330.75,1405
AEX12,2012-11-01 04:00,1,330.75,330.95,330.3,330.35,1264
AEX12,2012-11-01 04:30,1,330.35,330.7,330.1,330.55,800
AEX12,2012-11-01 05:00,1,330.6,331.6,330.25,331.55,1416
AEX12,2012-11-01 05:30,1,331.55,331.7,331.2,331.45,872
AEX12,2012-11-01 06:00,1,331.5,331.9,331.4,331.65,1155
AEX12,2012-11-01 06:30,1,331.65,332.1,331.4,331.95,877
AEX12,2012-11-01 07:00,1,331.95,332.1,331.5,331.75,910
AEX12,2012-11-01 07:30,1,331.8,332.55,331.75,332.15,1003
AEX12,2012-11-01 08:00,1,332.15,332.55,332.05,332.5,795
AEX12,2012-11-01 08:30,1,332.5,333,332.1,332.85,1983
AEX12,2012-11-01 09:00,1,332.9,333.65,332.85,333.15,3110
AEX12,2012-11-01 09:30,1,333.15,334.7,333.15,334.45,2719
AEX12,2012-11-01 10:00,1,334.5,334.7,334.05,334.6,1824
AEX12,2012-11-01 10:30,1,334.6,335.05,334.4,334.4,1683
AEX12,2012-11-01 11:00,1,334.4,334.7,334.05,334.55,2268
AEX12,2012-11-01 11:30,1,334.6,334.75,333.95,334.25,1290
AEX12,2012-11-01 12:00,1,334.25,334.4,334,334.25,130
AEX12,2012-11-01 12:30,2,334.15,334.6,334.1,334.3,71
AEX12,2012-11-01 13:00,2,334.3,334.4,334.1,334.25,136
AEX12,2012-11-01 13:30,2,334.2,334.65,334.15,334.55,82
AEX12,2012-11-01 14:00,2,334.6,334.7,334.4,334.6,127
AEX12,2012-11-01 14:30,2,334.6,334.75,334.35,334.65,183
AEX12,2012-11-01 15:00,2,334.65,334.9,334.65,334.75,38
AEX12,2012-11-01 15:30,2,334.8,334.8,334.65,334.75,16
AEX12,2012-11-02 02:00,2,334.55,334.55,333.7,333.75,231
AEX12,2012-11-02 02:30,2,333.85,334.6,333.75,334.6,200
AEX12,2012-11-02 03:00,2,334.55,334.7,333.95,334.35,2345
AEX12,2012-11-02 03:30,2,334.4,334.65,334.15,334.25,1438
AEX12,2012-11-02 04:00,2,334.25,335,334.1,334.85,1749
AEX12,2012-11-02 04:30,2,334.8,335.3,334.8,335.15,1015
AEX12,2012-11-02 05:00,2,335.15,335.8,335.1,335.45,1429
AEX12,2012-11-02 05:30,2,335.5,335.75,335.45,335.7,583
AEX12,2012-11-02 06:00,2,335.65,335.75,335.4,335.6,902
AEX12,2012-11-02 06:30,2,335.55,335.9,335.45,335.85,804
AEX12,2012-11-02 07:00,2,335.85,336.15,335.65,335.85,975
AEX12,2012-11-02 07:30,2,335.8,337.65,335.55,337.3,4276
AEX12,2012-11-02 08:00,2,337.3,337.45,336.85,337.25,1060
AEX12,2012-11-02 08:30,2,337.25,337.25,336.25,336.5,1827
AEX12,2012-11-02 09:00,2,336.5,336.65,335.5,335.75,2456
AEX12,2012-11-02 09:30,2,335.75,336.65,335.75,336.25,2924
AEX12,2012-11-02 10:00,2,336.2,336.6,336,336.45,1476
AEX12,2012-11-02 10:30,2,336.45,336.8,336.1,336.7,1096
AEX12,2012-11-02 11:00,2,336.75,336.8,336.4,336.45,1666
AEX12,2012-11-02 11:30,2,336.5,336.8,336.25,336.4,1046
AEX12,2012-11-02 12:00,2,336.4,336.5,336.25,336.25,76
AEX12,2012-11-02 12:30,3,336.3,336.5,336.15,336.35,280
AEX12,2012-11-02 13:00,3,336.3,336.3,336.05,336.2,151
AEX12,2012-11-02 13:30,3,336.2,336.2,335.4,335.65,103
AEX12,2012-11-02 14:00,3,335.7,335.9,335.6,335.7,58
AEX12,2012-11-02 14:30,3,335.65,335.65,335,335.15,115
AEX12,2012-11-02 15:00,3,335.1,335.1,334.35,334.55,68
AEX12,2012-11-02 15:30,3,334.6,334.85,334.5,334.75,34
AEX12,2012-11-05 01:00,5,335.15,335.5,334.75,335.3,276
AEX12,2012-11-05 01:30,5,335.35,335.5,334.85,334.85,244
AEX12,2012-11-05 02:00,5,334.9,335.4,334.3,334.5,2802
AEX12,2012-11-05 02:30,5,334.45,335.6,334.4,334.9,1214
AEX12,2012-11-05 03:00,5,334.9,335.05,334.6,334.65,842
AEX12,2012-11-05 03:30,5,334.7,334.9,334.4,334.55,765
AEX12,2012-11-05 04:00,5,334.5,334.5,333.95,334.15,1265
AEX12,2012-11-05 04:30,5,334.1,334.5,334.1,334.4,1533
AEX12,2012-11-05 05:00,5,334.35,334.75,334.2,334.3,519
AEX12,2012-11-05 05:30,5,334.25,334.35,333.9,334.35,880
AEX12,2012-11-05 06:00,5,334.3,334.35,333.85,334.15,603
AEX12,2012-11-05 06:30,5,334.1,334.2,333.9,334.1,778
AEX12,2012-11-05 07:00,5,334.05,334.1,333.8,333.95,553
AEX12,2012-11-05 07:30,5,333.9,334.5,333.9,334.3,1092
AEX12,2012-11-05 08:00,5,334.25,334.55,334.15,334.3,546
AEX12,2012-11-05 08:30,5,334.3,334.65,333.85,334.05,1675
AEX12,2012-11-05 09:00,5,333.95,334.35,333.6,334.1,1623
AEX12,2012-11-05 09:30,5,334.05,334.7,333.95,334.4,1320
AEX12,2012-11-05 10:00,5,334.4,334.75,334.1,334.3,1394
AEX12,2012-11-05 10:30,5,334.25,334.35,333.9,334.15,851
AEX12,2012-11-05 11:00,5,334.2,334.3,334.05,334.05,82
AEX12,2012-11-05 11:30,6,334,334,333.7,333.75,47
AEX12,2012-11-05 12:00,6,333.85,334,333.7,334,47
AEX12,2012-11-05 12:30,6,334,334.1,333.9,333.9,30
AEX12,2012-11-05 13:00,6,334,334.35,334,334.35,39
AEX12,2012-11-05 13:30,6,334.35,334.5,334.35,334.4,42
AEX12,2012-11-05 14:00,6,334.35,334.5,334.3,334.45,47
AEX12,2012-11-05 14:30,6,334.45,335.05,334.35,334.55,98
AEX12,2012-11-06 01:00,6,335,335.2,334.6,334.9,165
AEX12,2012-11-06 01:30,6,334.8,335.05,334.5,334.6,192
AEX12,2012-11-06 02:00,6,334.55,334.85,334.1,334.45,1942
AEX12,2012-11-06 02:30,6,334.4,335.05,334.35,334.8,1092
AEX12,2012-11-06 03:00,6,334.8,336.15,334.8,336.05,1849
AEX12,2012-11-06 03:30,6,336.05,336.15,335.9,336.05,542
AEX12,2012-11-06 04:00,6,336.05,336.75,335.9,336.65,1076
AEX12,2012-11-06 04:30,6,336.7,336.9,336.35,336.55,675
AEX12,2012-11-06 05:00,6,336.5,336.6,336.2,336.55,1280
AEX12,2012-11-06 05:30,6,336.6,337,336.55,336.95,576
AEX12,2012-11-06 06:00,6,337,337.1,336.8,336.95,667
AEX12,2012-11-06 06:30,6,336.95,337,336.4,336.5,652
AEX12,2012-11-06 07:00,6,336.55,336.55,336.05,336.25,1210
AEX12,2012-11-06 07:30,6,336.25,336.35,335.95,336.15,1018
AEX12,2012-11-06 08:00,6,336.15,336.2,335.65,335.8,905
AEX12,2012-11-06 08:30,6,335.75,336.4,335.7,336.25,1382
AEX12,2012-11-06 09:00,6,336.2,336.35,335.75,335.9,1397
AEX12,2012-11-06 09:30,6,335.95,336.5,335.8,336.1,1652
AEX12,2012-11-06 10:00,6,336.1,336.4,336,336.15,1290
AEX12,2012-11-06 10:30,6,336.2,337.2,336,336.75,1825
AEX12,2012-11-06 11:00,6,336.7,337.25,336.7,337,572
AEX12,2012-11-06 11:30,7,337,337.05,336.75,336.9,87
AEX12,2012-11-06 12:00,7,336.9,337.2,336.85,337.2,96
AEX12,2012-11-06 12:30,7,337.15,337.3,336.95,337.15,66
AEX12,2012-11-06 13:00,7,337.15,337.35,337.1,337.35,61
AEX12,2012-11-06 13:30,7,337.3,337.5,337,337.1,74
AEX12,2012-11-06 14:00,7,337.15,337.3,337,337.15,58
AEX12,2012-11-06 14:30,7,337.1,337.4,336.85,337.1,83
AEX12,2012-11-07 01:00,7,337.25,337.95,337,337.8,415
AEX12,2012-11-07 01:30,7,337.7,338.45,337.6,337.7,344
AEX12,2012-11-07 02:00,7,337.7,337.9,337.2,337.4,2947
AEX12,2012-11-07 02:30,7,337.4,337.95,337.25,337.8,1676
AEX12,2012-11-07 03:00,7,337.8,338,337.6,337.75,1378
AEX12,2012-11-07 03:30,7,337.75,338.5,337.5,338.45,1170
AEX12,2012-11-07 04:00,7,338.45,338.8,338.3,338.65,1515
AEX12,2012-11-07 04:30,7,338.7,338.9,338.35,338.35,708
AEX12,2012-11-07 05:00,7,338.3,338.4,337.6,337.8,1436
AEX12,2012-11-07 05:30,7,337.85,338,337.7,337.7,514
AEX12,2012-11-07 06:00,7,337.7,337.75,335.7,336.05,3149
AEX12,2012-11-07 06:30,7,336.05,336.2,335.35,335.7,2497
AEX12,2012-11-07 07:00,7,335.65,335.75,334.55,335.1,3176
AEX12,2012-11-07 07:30,7,335.1,335.6,334.9,335.05,1366
AEX12,2012-11-07 08:00,7,335,335.2,334.4,334.7,1994
AEX12,2012-11-07 08:30,7,334.65,334.65,333.6,333.95,4317
AEX12,2012-11-07 09:00,7,333.85,334.1,332.65,333.1,4227
AEX12,2012-11-07 09:30,7,333.1,333.45,332.6,332.65,3172
AEX12,2012-11-07 10:00,7,332.65,333.55,332.05,332.25,4231
AEX12,2012-11-07 10:30,7,332.3,333.55,332.1,333.45,2609
AEX12,2012-11-07 11:00,7,333.45,333.9,333.25,333.8,446
AEX12,2012-11-07 11:30,8,333.7,333.95,333.6,333.65,166
AEX12,2012-11-07 12:00,8,333.6,334.45,333.55,334.05,200
AEX12,2012-11-07 12:30,8,334.05,334.25,333.8,333.85,198
AEX12,2012-11-07 13:00,8,333.95,334.3,333.9,333.95,88
AEX12,2012-11-07 13:30,8,333.9,334.25,333.5,334.25,100
AEX12,2012-11-07 14:00,8,334.3,334.75,333.95,334.75,117
AEX12,2012-11-07 14:30,8,334.65,334.85,333.4,333.6,162
AEX12,2012-11-08 01:00,8,333.55,333.95,333.5,333.8,212
AEX12,2012-11-08 01:30,8,333.8,334.45,333.8,334.2,390
AEX12,2012-11-08 02:00,8,334.1,334.55,333.35,333.55,2526
AEX12,2012-11-08 02:30,8,333.6,334.35,333.45,333.9,1644
AEX12,2012-11-08 03:00,8,333.95,334.25,333.5,333.75,1186
AEX12,2012-11-08 03:30,8,333.65,333.85,333.15,333.35,1547
AEX12,2012-11-08 04:00,8,333.4,333.5,332.85,332.95,1197
AEX12,2012-11-08 04:30,8,333,333.7,332.9,333.55,936
AEX12,2012-11-08 05:00,8,333.5,333.7,333.15,333.55,661
AEX12,2012-11-08 05:30,8,333.55,333.8,333.5,333.8,500
AEX12,2012-11-08 06:00,8,333.8,334.05,333.55,333.85,1496
AEX12,2012-11-08 06:30,8,333.85,334.05,333.6,333.8,915
AEX12,2012-11-08 07:00,8,333.8,333.9,333.5,333.6,698
AEX12,2012-11-08 07:30,8,333.6,334,332.95,333.6,1508
AEX12,2012-11-08 08:00,8,333.55,333.6,332.7,332.8,1164
AEX12,2012-11-08 08:30,8,332.8,333.9,332.8,333.3,1827
AEX12,2012-11-08 09:00,8,333.25,333.35,332.15,332.25,2521
AEX12,2012-11-08 09:30,8,332.3,332.55,331.35,331.95,4932
AEX12,2012-11-08 10:00,8,332,332.55,331.65,332.25,3415
AEX12,2012-11-08 10:30,8,332.25,332.65,331.75,332.45,1072
AEX12,2012-11-08 11:00,8,332.4,332.45,331.95,332.2,229
AEX12,2012-11-08 11:30,9,332.25,332.3,331.65,332,308
AEX12,2012-11-08 12:00,9,332,332.05,330.9,331.15,261
AEX12,2012-11-08 12:30,9,331.15,332.05,331,332.05,232
AEX12,2012-11-08 13:00,9,332.05,332.05,331.55,331.65,95
AEX12,2012-11-08 13:30,9,331.6,331.85,331.35,331.85,67
AEX12,2012-11-08 14:00,9,331.6,331.9,331.5,331.65,53
AEX12,2012-11-08 14:30,9,331.5,331.5,330.6,330.65,68
AEX12,2012-11-09 01:00,9,332.45,332.55,332.05,332.4,202
AEX12,2012-11-09 01:30,9,332.3,332.4,331.5,331.75,396
AEX12,2012-11-09 02:00,9,331.75,332.25,331.15,331.2,2331
AEX12,2012-11-09 02:30,9,331.2,331.25,329.8,330.4,3568
AEX12,2012-11-09 03:00,9,330.4,331.1,329.95,331,2117
AEX12,2012-11-09 03:30,9,331.05,331.35,330.55,331.25,1066
AEX12,2012-11-09 04:00,9,331.25,331.3,330.05,330.75,1368
AEX12,2012-11-09 04:30,9,330.7,330.7,329.65,330.05,1313
AEX12,2012-11-09 05:00,9,330,330.55,329.8,330.5,1043
AEX12,2012-11-09 05:30,9,330.45,330.6,329.95,330.1,686
AEX12,2012-11-09 06:00,9,330.15,330.15,329.7,330,836
AEX12,2012-11-09 06:30,9,329.95,329.95,328.9,329.1,2414
AEX12,2012-11-09 07:00,9,329.1,329.15,327.95,328.5,3150
AEX12,2012-11-09 07:30,9,328.55,328.9,328.2,328.65,1411
AEX12,2012-11-09 08:00,9,328.6,329.25,328.6,328.7,1273
AEX12,2012-11-09 08:30,9,328.8,330.05,328.75,329.8,2554
AEX12,2012-11-09 09:00,9,329.8,331.3,329.65,331.15,3345
AEX12,2012-11-09 09:30,9,331.15,331.8,330.75,331.55,2381
AEX12,2012-11-09 10:00,9,331.6,332.3,331.45,331.7,2482
AEX12,2012-11-09 10:30,9,331.75,331.85,331.05,331.5,1459
AEX12,2012-11-09 11:00,9,331.55,332.25,331.55,332.2,245
AEX12,2012-11-09 11:30,10,332.3,332.35,332.05,332.1,105
AEX12,2012-11-09 12:00,10,332.15,332.25,330.9,330.9,309
AEX12,2012-11-09 12:30,10,330.85,331.55,330.75,331.5,255
AEX12,2012-11-09 13:00,10,331.2,331.6,331,331.55,38
AEX12,2012-11-09 13:30,10,331.65,332.1,331.35,331.4,41
AEX12,2012-11-09 14:00,10,331.4,331.45,331.05,331.15,39
AEX12,2012-11-09 14:30,10,331.35,331.5,330.65,331,135
AEX12,2012-11-12 01:00,12,331.2,331.5,331.1,331.4,171
AEX12,2012-11-12 01:30,12,331.4,332.05,331.4,331.6,138
AEX12,2012-11-12 02:00,12,331.55,332.15,330.9,332,2189
AEX12,2012-11-12 02:30,12,332.05,332.05,330.6,330.9,2066
AEX12,2012-11-12 03:00,12,330.9,332.05,330.75,331.9,2166
AEX12,2012-11-12 03:30,12,331.85,332.55,331.5,332.25,1068
AEX12,2012-11-12 04:00,12,332.2,332.75,332.2,332.65,843
AEX12,2012-11-12 04:30,12,332.7,332.95,332.05,332.2,784
AEX12,2012-11-12 05:00,12,332.2,332.7,332.15,332.55,563
AEX12,2012-11-12 05:30,12,332.55,332.7,332.3,332.45,437
AEX12,2012-11-12 06:00,12,332.45,332.95,332.45,332.8,637
AEX12,2012-11-12 06:30,12,332.8,332.8,332.4,332.5,620
AEX12,2012-11-12 07:00,12,332.5,332.55,332,332.4,744
AEX12,2012-11-12 07:30,12,332.35,332.55,332.35,332.55,349
AEX12,2012-11-12 08:00,12,332.55,332.55,332.15,332.25,451
AEX12,2012-11-12 08:30,12,332.25,332.5,331.95,332.4,1433
AEX12,2012-11-12 09:00,12,332.35,332.55,331.85,332.05,849
AEX12,2012-11-12 09:30,12,332.05,332.4,331.85,332,1053
AEX12,2012-11-12 10:00,12,332.05,332.2,331.75,332.15,1231
AEX12,2012-11-12 10:30,12,332.05,332.1,331.65,331.85,688
AEX12,2012-11-12 11:00,12,331.8,332.1,331.8,332,3069
AEX12,2012-11-12 11:30,13,332,332.35,332,332.35,92
AEX12,2012-11-12 12:00,13,332.4,333,332.4,332.8,141
AEX12,2012-11-12 12:30,13,332.7,332.7,332.55,332.6,42
AEX12,2012-11-12 13:00,13,332.55,332.7,332.45,332.5,44
AEX12,2012-11-12 13:30,13,332.5,332.5,332.2,332.4,25
AEX12,2012-11-12 14:00,13,332.55,332.55,332,332.25,28
AEX12,2012-11-12 14:30,13,332.2,332.5,332.2,332.2,50
AEX12,2012-11-13 01:00,13,330.35,330.7,329.95,330.6,768
AEX12,2012-11-13 01:30,13,330.55,330.65,330.1,330.35,175
AEX12,2012-11-13 02:00,13,330.4,331.05,329.75,329.95,3405
AEX12,2012-11-13 02:30,13,329.95,330.4,329.7,329.75,1294
AEX12,2012-11-13 03:00,13,329.8,330.65,329.45,330.4,1573
AEX12,2012-11-13 03:30,13,330.4,330.55,330.1,330.35,1013
AEX12,2012-11-13 04:00,13,330.3,330.3,329.35,329.6,1724
AEX12,2012-11-13 04:30,13,329.65,330.1,329.65,329.85,925
AEX12,2012-11-13 05:00,13,329.85,329.9,329.45,329.85,1712
AEX12,2012-11-13 05:30,13,329.8,331,329.8,330.75,2396
AEX12,2012-11-13 06:00,13,330.8,331.45,330.35,330.6,1065
AEX12,2012-11-13 06:30,13,330.5,331.1,330.25,330.5,1006
AEX12,2012-11-13 07:00,13,330.6,330.8,330.25,330.6,621
AEX12,2012-11-13 07:30,13,330.65,330.7,330.2,330.35,748
AEX12,2012-11-13 08:00,13,330.3,330.35,329.55,330.05,1500
AEX12,2012-11-13 08:30,13,330,331.7,329.8,331.4,2944
AEX12,2012-11-13 09:00,13,331.4,332.3,331.1,332.05,3386
AEX12,2012-11-13 09:30,13,332,333.3,331.9,333.15,7712
AEX12,2012-11-13 10:00,13,333.15,333.85,333.15,333.6,6792
AEX12,2012-11-13 10:30,13,333.6,333.85,333,333.25,1523
AEX12,2012-11-13 11:00,13,333.25,333.3,332.95,333.05,130
AEX12,2012-11-13 11:30,14,333.05,333.05,332.65,332.8,1085
AEX12,2012-11-13 12:00,14,332.8,333.3,332.7,333.05,61
AEX12,2012-11-13 12:30,14,333.05,333.05,332.75,332.95,73
AEX12,2012-11-13 13:00,14,333.15,333.15,332.95,333.15,36
AEX12,2012-11-13 13:30,14,333.1,333.1,332.6,332.65,71
AEX12,2012-11-13 14:00,14,332.7,332.75,331.8,331.9,155
AEX12,2012-11-13 14:30,14,331.9,332,331.45,331.45,161
AEX12,2012-11-14 01:00,14,332.35,333.05,332.35,333.05,617
AEX12,2012-11-14 01:30,14,333,333.3,332.9,333.05,863
AEX12,2012-11-14 02:00,14,333.1,333.3,332.15,332.9,3588
AEX12,2012-11-14 02:30,14,332.9,333.45,332.6,332.9,2064
AEX12,2012-11-14 03:00,14,332.9,333.45,332.9,333.15,8431
AEX12,2012-11-14 03:30,14,333.1,334.05,333.05,333.8,7014
AEX12,2012-11-14 04:00,14,333.8,334,333.25,333.4,1295
AEX12,2012-11-14 04:30,14,333.35,333.55,333.1,333.15,983
AEX12,2012-11-14 05:00,14,333.2,333.25,332.85,333,3184
AEX12,2012-11-14 05:30,14,333.05,333.25,332.5,333.1,7565
AEX12,2012-11-14 06:00,14,333.1,333.2,332.5,332.65,1471
AEX12,2012-11-14 06:30,14,332.6,332.75,332.2,332.25,1751
AEX12,2012-11-14 07:00,14,332.25,333.25,332.15,333,1170
AEX12,2012-11-14 07:30,14,332.95,333.05,332.3,332.55,2857
AEX12,2012-11-14 08:00,14,332.6,332.9,332.4,332.4,1620
AEX12,2012-11-14 08:30,14,332.4,332.6,331.7,331.85,3140
AEX12,2012-11-14 09:00,14,331.85,332.2,331.15,331.2,3407
AEX12,2012-11-14 09:30,14,331.15,331.2,330.1,330.55,3537
AEX12,2012-11-14 10:00,14,330.5,331.25,330.3,331.15,2910
AEX12,2012-11-14 10:30,14,331.2,331.4,330.4,331.25,1308
AEX12,2012-11-14 11:00,14,331.15,331.2,330.45,330.75,252
AEX12,2012-11-14 11:30,15,330.8,330.9,330.45,330.45,113
AEX12,2012-11-14 12:00,15,330.4,330.8,330.25,330.55,121
AEX12,2012-11-14 12:30,15,330.5,330.95,330.4,330.75,87
AEX12,2012-11-14 13:00,15,330.8,331.1,329.85,330.45,183
AEX12,2012-11-14 13:30,15,330.55,330.55,329.95,330.05,64
AEX12,2012-11-14 14:00,15,330,330,328.75,329.2,277
AEX12,2012-11-14 14:30,15,329.1,329.2,327.9,328.2,244
AEX12,2012-11-15 01:00,15,328.6,329.15,328.35,329.05,385
AEX12,2012-11-15 01:30,15,329,329.45,328.55,328.55,298
AEX12,2012-11-15 02:00,15,328.6,328.85,327.85,328.35,4472
AEX12,2012-11-15 02:30,15,328.35,328.7,328.15,328.45,2572
AEX12,2012-11-15 03:00,15,328.45,328.55,327.45,327.6,2038
AEX12,2012-11-15 03:30,15,327.55,327.55,326.75,327.3,3619
AEX12,2012-11-15 04:00,15,327.3,327.35,326.55,327,9275
AEX12,2012-11-15 04:30,15,326.95,326.95,326.55,326.8,1478
AEX12,2012-11-15 05:00,15,326.75,326.85,326.55,326.7,929
AEX12,2012-11-15 05:30,15,326.7,327.15,326.55,326.9,1389
AEX12,2012-11-15 06:00,15,326.9,326.9,326,326.1,1869
AEX12,2012-11-15 06:30,15,326.05,326.4,325.95,326.3,1486
AEX12,2012-11-15 07:00,15,326.35,326.4,325.8,326.2,1359
AEX12,2012-11-15 07:30,15,326.1,326.2,324.85,325.05,3717
AEX12,2012-11-15 08:00,15,325,325.9,324.95,325.65,1957
AEX12,2012-11-15 08:30,15,325.65,327,325.25,325.45,3891
AEX12,2012-11-15 09:00,15,325.35,326.25,324.9,325.7,3119
AEX12,2012-11-15 09:30,15,325.7,325.95,325.25,325.35,2354
AEX12,2012-11-15 10:00,15,325.3,325.65,324.55,324.7,3982
AEX12,2012-11-15 10:30,15,324.65,325.1,324.05,324.3,2443
AEX12,2012-11-15 11:00,15,324.25,324.3,323.75,323.95,367
AEX12,2012-11-15 11:30,16,323.95,324.35,323.8,323.8,372
AEX12,2012-11-15 12:00,16,323.8,324.35,323.65,324.35,135
AEX12,2012-11-15 12:30,16,324.4,324.95,324.3,324.6,219
AEX12,2012-11-15 13:00,16,324.6,324.65,324.15,324.35,135
AEX12,2012-11-15 13:30,16,324.45,324.45,324.05,324.25,86
AEX12,2012-11-15 14:00,16,324.2,324.2,323.4,323.55,150
AEX12,2012-11-15 14:30,16,323.5,324.35,323.4,324.05,203
AEX12,2012-11-16 01:00,16,324.45,324.8,324.3,324.5,362
AEX12,2012-11-16 01:30,16,324.55,324.75,324.4,324.6,166
AEX12,2012-11-16 02:00,16,324.45,325.05,323.6,324.7,1313
AEX12,2012-11-16 02:30,16,324.65,324.9,324.2,324.35,293
AEX12,2012-11-16 03:00,16,324.2,324.3,321.85,321.9,441
AEX12,2012-11-16 03:30,16,321.95,322.6,321.75,322.45,1240
AEX12,2012-11-16 04:00,16,322.4,323.2,322,323.2,581
AEX12,2012-11-16 04:30,16,323.3,323.5,322.35,322.9,271
AEX12,2012-11-16 05:00,16,322.95,323.25,322.6,323.05,70
AEX12,2012-11-16 05:30,16,323.1,323.8,322.75,323.75,308
AEX12,2012-11-16 06:00,16,323.75,323.8,323.1,323.1,86
AEX12,2012-11-16 06:30,16,323.05,323.15,322.55,323.15,229
AEX12,2012-11-16 07:00,16,323.15,323.9,323.05,323.55,316
AEX12,2012-11-16 07:30,16,323.65,323.8,323.4,323.6,387
AEX12,2012-11-16 08:00,16,323.65,323.8,322.95,322.95,3613
AEX12,2012-11-16 08:30,16,323,323,321.8,321.85,1415