AEX13,2013-09-02 06:30,2,368.25,368.25,368.25,368.25,6
AEX13,2013-09-03 02:00,3,367.35,367.35,367.35,367.35,3
AEX13,2013-09-03 04:30,3,366.6,366.6,366.6,366.6,5
AEX13,2013-09-05 04:00,5,366.1,366.1,366.1,366.1,1
AEX13,2013-09-05 04:30,5,365.15,365.15,365.15,365.15,2
AEX13,2013-09-05 06:00,5,367.1,367.1,367.1,367.1,40
AEX13,2013-09-06 05:00,6,368.3,368.3,368.3,368.3,401
AEX13,2013-09-06 08:00,6,371.45,371.45,371.45,371.45,2
AEX13,2013-09-09 08:30,9,369,369,369,369,40
AEX13,2013-09-10 03:00,10,373.4,373.4,373.4,373.4,10
AEX13,2013-09-12 10:00,12,375.5,375.55,375.5,375.55,60
AEX13,2013-09-16 02:00,16,378.95,378.95,378.65,378.7,90
AEX13,2013-09-16 10:00,16,378.65,378.65,378.65,378.65,10
AEX13,2013-09-16 12:30,17,378.9,378.95,378.9,378.95,10
AEX13,2013-09-17 07:00,17,378.45,378.45,378.45,378.45,10
AEX13,2013-09-17 09:30,17,379.2,379.2,379.2,379.2,10
AEX13,2013-09-17 10:00,17,379,379,379,379,8
AEX13,2013-09-18 04:00,18,379.8,379.8,379.8,379.8,38
AEX13,2013-09-18 08:00,18,379.6,379.7,379.6,379.7,20
AEX13,2013-09-18 13:00,19,382.7,382.7,382.65,382.65,10
AEX13,2013-09-19 01:00,19,383.65,383.65,383.65,383.65,2
AEX13,2013-09-19 02:00,19,383.45,383.45,383.45,383.45,10
AEX13,2013-09-19 02:30,19,384.05,384.05,384.05,384.05,15
AEX13,2013-09-19 04:00,19,383.95,383.95,383.95,383.95,2
AEX13,2013-09-20 07:30,20,381.25,381.4,381.25,381.25,32
AEX13,2013-09-20 08:00,20,381.4,381.4,381.4,381.4,20
AEX13,2013-09-23 08:30,23,377.85,377.85,377.85,377.85,3
AEX13,2013-09-24 04:00,24,379.55,379.55,379.55,379.55,50
AEX13,2013-09-24 06:00,24,379.65,379.65,379.5,379.5,100
AEX13,2013-09-24 09:00,24,379,379,379,379,4
AEX13,2013-09-25 06:30,25,377.3,377.3,377.3,377.3,2
AEX13,2013-09-25 08:00,25,377.8,377.8,377.8,377.8,2
AEX13,2013-09-25 10:30,25,378.55,378.55,378.55,378.55,2
AEX13,2013-09-26 02:00,26,377.5,377.5,377.5,377.5,1
AEX13,2013-09-26 03:30,26,376.8,376.8,376.8,376.8,2
AEX13,2013-09-26 08:30,26,378,378.15,378,378.15,4
AEX13,2013-09-26 09:30,26,376.6,376.6,376.6,376.6,545
AEX13,2013-09-26 10:30,26,376.55,376.55,376.55,376.55,1
AEX13,2013-09-26 12:30,27,376.85,376.85,376.85,376.85,1
AEX13,2013-09-27 02:00,27,376.55,376.55,376.55,376.55,2
AEX13,2013-09-27 02:30,27,375.75,375.75,375.75,375.75,2
AEX13,2013-09-27 03:00,27,376,376,376,376,2
AEX13,2013-09-27 08:00,27,374,374,374,374,1
AEX13,2013-09-27 11:00,27,374.75,374.75,374.75,374.75,2
AEX13,2013-09-30 01:00,30,371.05,371.3,370.1,371.3,44
AEX13,2013-09-30 01:30,30,371.05,371.05,371.05,371.05,2
AEX13,2013-09-30 02:00,30,371.75,372.5,371.75,372.5,10
AEX13,2013-09-30 02:30,30,372,372,372,372,2
AEX13,2013-09-30 03:30,30,373.25,373.25,373.25,373.25,2
AEX13,2013-09-30 08:00,30,372.75,372.75,372.75,372.75,2
AEX13,2013-09-30 08:30,30,371.9,371.9,371.9,371.9,2
AEX13,2013-09-30 09:00,30,373.75,373.75,373.75,373.75,2
AEX13,2013-09-30 09:30,30,373.65,374,373.65,374,8
AEX13,2013-09-30 10:00,30,373.3,373.65,373.3,373.65,4
AEX13,2013-09-30 12:30,30,373.2,373.2,373.2,373.2,2
AEX13,2013-09-30 13:30,30,373.75,373.75,373.75,373.75,2
AEX13,2013-09-30 14:30,30,372.9,373,372.9,373,10
AEX13,2013-10-01 01:00,1,373.55,373.55,373.05,373.05,17
AEX13,2013-10-01 02:00,1,373.55,373.55,373.05,373.05,4
AEX13,2013-10-01 02:30,1,373.55,374,373.05,374,6
AEX13,2013-10-01 04:00,1,373.75,373.75,373.75,373.75,2
AEX13,2013-10-01 04:30,1,374.25,374.25,374.25,374.25,2
AEX13,2013-10-01 07:30,1,373.7,373.7,373.7,373.7,2
AEX13,2013-10-01 09:30,1,374.8,375.4,374.8,375.4,4
AEX13,2013-10-01 10:00,1,376.25,376.25,376.25,376.25,2
AEX13,2013-10-01 10:30,1,376.85,376.85,376.85,376.85,3
AEX13,2013-10-01 11:00,1,376.85,376.85,376.85,376.85,2
AEX13,2013-10-02 02:00,2,374,374,373.85,373.85,3
AEX13,2013-10-02 02:30,2,373.65,374.15,373.65,374.15,6
AEX13,2013-10-02 03:00,2,374.35,374.45,374.35,374.45,4
AEX13,2013-10-02 04:30,2,374.85,374.85,374.85,374.85,9
AEX13,2013-10-02 06:30,2,375.55,375.55,375.3,375.3,6
AEX13,2013-10-02 07:00,2,375,375,375,375,2
AEX13,2013-10-02 08:30,2,374.4,374.4,374.4,374.4,2
AEX13,2013-10-02 09:00,2,373.05,373.05,373.05,373.05,2
AEX13,2013-10-03 02:00,3,376.05,376.15,376,376.05,8
AEX13,2013-10-03 02:30,3,375.95,375.95,375.95,375.95,2
AEX13,2013-10-03 09:00,3,374.4,374.4,374.4,374.4,2
AEX13,2013-10-03 10:00,3,373.65,373.65,373.65,373.65,2
AEX13,2013-10-04 03:30,4,374.25,374.25,374.25,374.25,2
AEX13,2013-10-04 04:00,4,374.35,374.35,374.35,374.35,2
AEX13,2013-10-04 09:00,4,374.95,374.95,374.95,374.95,11
AEX13,2013-10-04 09:30,4,375.2,375.35,375.2,375.35,14
AEX13,2013-10-04 10:30,4,375.1,375.1,374.85,374.85,3
AEX13,2013-10-04 11:00,4,375.2,375.5,375.2,375.5,8
AEX13,2013-10-07 02:00,7,372.05,372.05,370,370,10
AEX13,2013-10-07 02:30,7,370,370,370,370,2
AEX13,2013-10-07 04:30,7,370.4,370.4,370.4,370.4,2
AEX13,2013-10-07 08:30,7,371.8,371.9,371.8,371.9,3
AEX13,2013-10-07 09:00,7,372.6,372.95,372.6,372.9,6
AEX13,2013-10-07 09:30,7,373,373,373,373,2
AEX13,2013-10-07 10:00,7,372.25,372.25,372.25,372.25,2
AEX13,2013-10-07 10:30,7,372.8,372.8,372.75,372.75,5
AEX13,2013-10-07 14:30,7,372.15,372.15,371.8,371.8,8
AEX13,2013-10-08 02:00,8,372.2,372.3,372.2,372.3,8
AEX13,2013-10-08 03:30,8,371.35,371.35,371.35,371.35,2
AEX13,2013-10-08 05:30,8,371.35,371.35,371.35,371.35,2
AEX13,2013-10-08 08:00,8,371.95,371.95,371.95,371.95,8
AEX13,2013-10-08 09:00,8,371.1,371.1,371.1,371.1,2
AEX13,2013-10-08 09:30,8,370.8,370.8,370.8,370.8,2
AEX13,2013-10-08 10:00,8,370,370,370,370,4
AEX13,2013-10-08 11:00,8,369,369,369,369,2
AEX13,2013-10-08 12:30,8,368.4,368.4,368.4,368.4,2
AEX13,2013-10-08 13:00,8,368.05,368.05,368.05,368.05,2
AEX13,2013-10-08 15:30,8,368.05,368.05,368.05,368.05,1
AEX13,2013-10-09 02:00,9,368.5,368.5,367,367,22
AEX13,2013-10-09 02:30,9,367.05,367.05,366.8,366.8,4
AEX13,2013-10-09 06:30,9,367.95,367.95,367.95,367.95,4
AEX13,2013-10-09 07:00,9,367.5,367.5,367.1,367.3,10
AEX13,2013-10-09 08:30,9,366.85,366.85,366.55,366.55,4
AEX13,2013-10-09 09:00,9,367.2,367.2,367.2,367.2,20
AEX13,2013-10-09 10:00,9,366.45,366.45,365.75,365.75,22
AEX13,2013-10-09 10:30,9,365.8,366.4,365.7,366.4,24
AEX13,2013-10-09 11:00,9,366.4,366.45,366.4,366.45,6
AEX13,2013-10-09 11:30,9,366.4,366.4,366.4,366.4,2
AEX13,2013-10-10 01:00,10,368.1,368.1,368.1,368.1,2
AEX13,2013-10-10 01:30,10,367.85,367.9,367.85,367.9,4
AEX13,2013-10-10 02:00,10,368.25,368.25,367.6,368.25,7
AEX13,2013-10-10 02:30,10,368.7,369.3,368.55,369.3,6
AEX13,2013-10-10 03:00,10,369.05,369.8,369.05,369.7,5
AEX13,2013-10-10 03:30,10,369.8,369.8,369.65,369.8,3
AEX13,2013-10-10 04:00,10,369.75,370.25,369.75,370.25,5
AEX13,2013-10-10 04:30,10,370.3,370.75,370.3,370.75,3
AEX13,2013-10-10 05:00,10,370.8,370.95,370.8,370.95,5
AEX13,2013-10-10 05:30,10,371.15,371.5,371.15,371.4,8
AEX13,2013-10-10 06:00,10,371.25,371.25,371.15,371.15,5
AEX13,2013-10-10 06:30,10,371.15,371.2,370.95,371.2,3
AEX13,2013-10-10 07:00,10,371.1,371.3,371.1,371.1,3
AEX13,2013-10-10 07:30,10,370.8,370.85,370.8,370.85,5
AEX13,2013-10-10 08:00,10,372,372,371.35,371.35,4
AEX13,2013-10-10 08:30,10,371.75,373,371.75,373,11
AEX13,2013-10-10 09:00,10,372.9,372.9,372.3,372.65,27
AEX13,2013-10-10 09:30,10,372.65,373,372.35,372.35,13
AEX13,2013-10-10 10:00,10,372.2,372.6,372.2,372.55,8
AEX13,2013-10-10 10:30,10,372.55,372.95,372.55,372.8,30
AEX13,2013-10-10 11:30,10,373.05,373.05,373.05,373.05,157
AEX13,2013-10-10 13:00,10,373.35,373.35,373.35,373.35,2
AEX13,2013-10-10 14:00,10,374,375,374,375,17
AEX13,2013-10-10 14:30,10,374.85,374.85,374.85,374.85,2
AEX13,2013-10-11 01:00,11,374,374.35,374,374.35,4
AEX13,2013-10-11 01:30,11,374.35,374.35,374.35,374.35,12
AEX13,2013-10-11 02:00,11,374.1,374.55,374.1,374.55,8
AEX13,2013-10-11 02:30,11,374.25,374.25,374.25,374.25,6
AEX13,2013-10-11 03:00,11,374.5,374.8,374.45,374.8,18
AEX13,2013-10-11 05:00,11,374.8,374.8,374.8,374.8,2
AEX13,2013-10-11 05:30,11,375.15,375.15,375.15,375.15,4
AEX13,2013-10-11 06:00,11,375.05,375.05,375.05,375.05,4
AEX13,2013-10-11 06:30,11,375,375,374.95,374.95,22
AEX13,2013-10-11 07:00,11,374.55,374.55,374.25,374.25,6
AEX13,2013-10-11 08:00,11,374.65,374.65,374.55,374.55,3
AEX13,2013-10-11 08:30,11,374.85,375.25,374.8,375.1,110
AEX13,2013-10-11 09:00,11,375.1,375.1,374.55,374.7,46
AEX13,2013-10-11 09:30,11,374.6,374.75,374.45,374.75,18
AEX13,2013-10-11 10:00,11,374.75,374.75,374.7,374.7,6
AEX13,2013-10-11 10:30,11,374.85,375.2,374.85,375.15,20
AEX13,2013-10-11 11:00,11,375.25,375.5,375.25,375.5,8
AEX13,2013-10-11 11:30,11,375.85,375.85,375.85,375.85,2
AEX13,2013-10-11 12:00,11,375.95,376,375.95,376,4
AEX13,2013-10-11 13:00,11,376.05,376.05,376.05,376.05,1
AEX13,2013-10-11 13:30,11,376,376.05,376,376.05,4
AEX13,2013-10-14 01:00,14,374.25,374.25,374.25,374.25,2
AEX13,2013-10-14 02:00,14,374.05,374.05,374,374,12
AEX13,2013-10-14 02:30,14,374.15,375.1,374.15,375,14
AEX13,2013-10-14 03:00,14,374.7,374.7,374.3,374.3,36
AEX13,2013-10-14 03:30,14,374.2,374.2,374.05,374.05,12
AEX13,2013-10-14 04:00,14,374.35,374.5,374.3,374.3,65
AEX13,2013-10-14 04:30,14,374.45,374.45,374.45,374.45,244
AEX13,2013-10-14 05:00,14,374.25,374.25,374.25,374.25,2
AEX13,2013-10-14 06:30,14,374.1,374.1,374.05,374.1,35
AEX13,2013-10-14 07:00,14,373.75,373.75,373.25,373.25,8
AEX13,2013-10-14 07:30,14,373.45,373.8,373.4,373.8,98
AEX13,2013-10-14 08:00,14,373.55,373.95,373.4,373.95,21
AEX13,2013-10-14 08:30,14,373.9,374.35,373.9,374.35,275
AEX13,2013-10-14 09:00,14,374.25,374.6,373.95,374.55,249
AEX13,2013-10-14 09:30,14,374.65,374.65,374.3,374.6,70
AEX13,2013-10-14 10:00,14,374.7,374.8,374.55,374.55,318
AEX13,2013-10-14 10:30,14,374.85,375.1,374.85,375.1,40
AEX13,2013-10-14 11:30,14,375.65,375.7,375.65,375.7,6
AEX13,2013-10-14 12:00,14,376.25,376.5,376.25,376.5,189
AEX13,2013-10-14 12:30,14,376.45,376.55,376.45,376.55,114
AEX13,2013-10-14 13:00,14,377,377,377,377,1
AEX13,2013-10-14 13:30,14,376.75,376.75,376.75,376.75,2
AEX13,2013-10-14 14:00,14,377,377.35,377,377.35,8
AEX13,2013-10-14 14:30,14,376.6,376.85,376.6,376.85,7
AEX13,2013-10-15 01:00,15,376.75,377.2,376.5,377.2,250
AEX13,2013-10-15 01:30,15,377.4,377.4,377.2,377.3,96
AEX13,2013-10-15 02:00,15,377.55,378.55,377.45,378.55,343
AEX13,2013-10-15 02:30,15,378.4,379,378.3,378.45,280
AEX13,2013-10-15 03:00,15,378.45,379.05,378.45,379,293
AEX13,2013-10-15 03:30,15,379.1,379.35,379.1,379.3,732
AEX13,2013-10-15 04:00,15,379.35,380.1,379.25,380.05,80
AEX13,2013-10-15 04:30,15,379.95,380.1,379.9,379.95,131
AEX13,2013-10-15 05:00,15,379.75,379.95,379.65,379.75,409
AEX13,2013-10-15 05:30,15,379.8,380.2,379.75,380.15,178
AEX13,2013-10-15 06:00,15,380.2,380.45,380.15,380.3,97
AEX13,2013-10-15 06:30,15,380.3,380.45,380.15,380.15,743
AEX13,2013-10-15 07:00,15,380.15,380.3,379.55,379.55,371
AEX13,2013-10-15 07:30,15,379.65,380.25,379.65,380.25,123
AEX13,2013-10-15 08:00,15,380.5,380.55,380,380.25,339
AEX13,2013-10-15 08:30,15,380.8,380.95,379.8,380.6,1370
AEX13,2013-10-15 09:00,15,380.65,381.2,380.25,381,326
AEX13,2013-10-15 09:30,15,380.95,381.05,380.15,380.3,231
AEX13,2013-10-15 10:00,15,380.25,380.8,379.9,380.6,622
AEX13,2013-10-15 10:30,15,380.55,380.9,380.1,380.15,731
AEX13,2013-10-15 11:00,15,380,380.25,380,380.25,49
AEX13,2013-10-15 11:30,15,380.15,380.4,380.15,380.35,662
AEX13,2013-10-15 12:00,15,380.4,380.6,380.3,380.6,189
AEX13,2013-10-15 12:30,15,380.35,380.35,380.35,380.35,2
AEX13,2013-10-15 14:00,15,379.4,379.4,379.4,379.4,4
AEX13,2013-10-15 14:30,15,379.45,379.45,379.45,379.45,5
AEX13,2013-10-16 01:00,16,380.3,380.35,380,380,123
AEX13,2013-10-16 01:30,16,380,380.05,379.55,379.6,46
AEX13,2013-10-16 02:00,16,379.6,380.25,379.45,380.1,1035
AEX13,2013-10-16 02:30,16,380.05,380.25,379.75,380.05,819
AEX13,2013-10-16 03:00,16,380.05,380.1,379.6,379.65,1758
AEX13,2013-10-16 03:30,16,379.7,380,379.5,379.75,6640
AEX13,2013-10-16 04:00,16,379.7,380.05,379.55,379.75,1032
AEX13,2013-10-16 04:30,16,379.7,379.85,379.5,379.85,382
AEX13,2013-10-16 05:00,16,379.85,379.95,379.35,379.75,345
AEX13,2013-10-16 05:30,16,379.75,379.75,379.5,379.6,750
AEX13,2013-10-16 06:00,16,379.65,380.15,379.65,379.95,255
AEX13,2013-10-16 06:30,16,380,380.05,379.65,379.85,430
AEX13,2013-10-16 07:00,16,379.8,380.25,379.65,380.25,3207
AEX13,2013-10-16 07:30,16,380.25,380.85,380.05,380.7,663
AEX13,2013-10-16 08:00,16,380.65,381,380.5,380.7,585
AEX13,2013-10-16 08:30,16,380.75,382.5,380.55,382.45,953
AEX13,2013-10-16 09:00,16,382.55,382.9,382.2,382.35,1231
AEX13,2013-10-16 09:30,16,382.4,382.85,382.1,382.8,2759
AEX13,2013-10-16 10:00,16,382.85,382.95,382.1,382.25,781
AEX13,2013-10-16 10:30,16,382.2,382.65,382.1,382.35,384
AEX13,2013-10-16 11:00,16,382.55,382.75,382.25,382.25,32
AEX13,2013-10-16 11:30,16,382.15,382.5,382.15,382.35,83
AEX13,2013-10-16 12:00,16,382.45,382.45,382.15,382.2,158
AEX13,2013-10-16 12:30,16,382.4,382.4,382.35,382.4,3
AEX13,2013-10-16 13:00,16,382.05,382.1,382,382,9
AEX13,2013-10-16 13:30,16,381.7,381.85,381.6,381.65,8
AEX13,2013-10-16 14:00,16,381.6,381.95,381.55,381.95,11
AEX13,2013-10-16 14:30,16,382.05,382.45,382.05,382.35,17
AEX13,2013-10-17 01:00,17,381.6,382,381.25,381.25,129
AEX13,2013-10-17 01:30,17,381.25,381.4,381.2,381.35,163
AEX13,2013-10-17 02:00,17,381.35,381.6,380.55,381.35,2985
AEX13,2013-10-17 02:30,17,381.25,381.4,380,380.2,1182
AEX13,2013-10-17 03:00,17,380.15,380.5,379.15,380.25,1170
AEX13,2013-10-17 03:30,17,380.3,380.65,380.2,380.35,439
AEX13,2013-10-17 04:00,17,380.35,380.6,380.25,380.45,381
AEX13,2013-10-17 04:30,17,380.4,380.6,380.25,380.4,323
AEX13,2013-10-17 05:00,17,380.45,381.1,380.45,380.9,359
AEX13,2013-10-17 05:30,17,380.95,381.65,380.85,381.65,394
AEX13,2013-10-17 06:00,17,381.65,381.65,381.1,381.15,488
AEX13,2013-10-17 06:30,17,381.15,381.3,380.45,380.65,969
AEX13,2013-10-17 07:00,17,380.65,381,380.6,380.8,394
AEX13,2013-10-17 07:30,17,380.8,380.9,380.05,380.2,1541
AEX13,2013-10-17 08:00,17,380.2,380.55,380.15,380.45,1764
AEX13,2013-10-17 08:30,17,380.4,381.25,380.35,380.55,594
AEX13,2013-10-17 09:00,17,380.7,380.9,380.4,380.8,718
AEX13,2013-10-17 09:30,17,380.75,380.8,380.3,380.4,725
AEX13,2013-10-17 10:00,17,380.45,381.2,380.45,381.1,1087
AEX13,2013-10-17 10:30,17,381.1,381.45,380.95,381.3,557
AEX13,2013-10-17 11:00,17,381.35,381.4,381.1,381.4,213
AEX13,2013-10-17 11:30,17,381.4,381.55,381.35,381.55,11
AEX13,2013-10-17 12:00,17,381.5,381.5,381.1,381.1,11
AEX13,2013-10-17 12:30,17,381.15,381.3,381.15,381.2,23
AEX13,2013-10-17 13:00,17,381.1,381.25,381.05,381.25,27
AEX13,2013-10-17 13:30,17,381.45,381.75,381.45,381.75,37
AEX13,2013-10-17 14:00,17,381.75,382.15,381.65,382.15,27
AEX13,2013-10-17 14:30,17,382.1,382.55,382.1,382.5,113
AEX13,2013-10-18 01:00,18,383.15,383.2,382.85,383.15,178
AEX13,2013-10-18 01:30,18,383.15,383.15,382.75,382.9,181
AEX13,2013-10-18 02:00,18,382.95,383.3,382.35,382.65,3442
AEX13,2013-10-18 02:30,18,382.7,383.2,382.25,382.45,1687
AEX13,2013-10-18 03:00,18,382.45,382.65,381.9,381.95,1901
AEX13,2013-10-18 03:30,18,381.9,382.25,381.8,381.85,1218
AEX13,2013-10-18 04:00,18,381.9,382.3,381.85,382.3,1230
AEX13,2013-10-18 04:30,18,382.25,382.8,382,382.7,1868
AEX13,2013-10-18 05:00,18,382.75,382.8,382.35,382.75,1128
AEX13,2013-10-18 05:30,18,382.7,383,382.55,382.8,1711
AEX13,2013-10-18 06:00,18,382.85,383.05,382.6,382.9,1204
AEX13,2013-10-18 06:30,18,382.9,383.15,382.75,383.05,1018
AEX13,2013-10-18 07:00,18,383.1,383.55,383.1,383.4,893
AEX13,2013-10-18 07:30,18,383.35,383.4,383.15,383.35,1174
AEX13,2013-10-18 08:00,18,383.35,383.65,383.05,383.6,1189
AEX13,2013-10-18 08:30,18,383.65,384.2,383.25,384.2,3505
AEX13,2013-10-18 09:00,18,384.2,384.4,383.55,383.7,1503
AEX13,2013-10-18 09:30,18,383.65,384.1,383.25,383.75,1260
AEX13,2013-10-18 10:00,18,383.8,384.15,383.65,384.15,1127
AEX13,2013-10-18 10:30,18,384.1,384.75,383.95,383.95,1658
AEX13,2013-10-18 11:00,18,383.95,384.25,383.95,384,77
AEX13,2013-10-18 11:30,18,383.95,384.2,383.95,384.2,69
AEX13,2013-10-18 12:00,18,384.2,384.45,384.2,384.35,27
AEX13,2013-10-18 12:30,18,384.3,384.55,384.2,384.55,104
AEX13,2013-10-18 13:00,18,384.55,384.6,384.4,384.5,30
AEX13,2013-10-18 13:30,18,384.5,384.95,384.5,384.8,49
AEX13,2013-10-18 14:00,18,384.8,384.8,384.6,384.7,28
AEX13,2013-10-18 14:30,18,384.8,384.95,384.7,384.8,80
AEX13,2013-10-21 01:00,21,384.75,385.9,384.75,385.35,557
AEX13,2013-10-21 01:30,21,385.3,386.7,384.9,386.7,510
AEX13,2013-10-21 02:00,21,386.75,387.45,386.05,387.2,3586
AEX13,2013-10-21 02:30,21,387.2,387.5,386.9,387.4,2256
AEX13,2013-10-21 03:00,21,387.4,387.6,387.1,387.35,1060
AEX13,2013-10-21 03:30,21,387.3,387.5,387,387.2,759
AEX13,2013-10-21 04:00,21,387.2,387.5,386.85,387.25,860
AEX13,2013-10-21 04:30,21,387.2,387.4,387.1,387.35,822
AEX13,2013-10-21 05:00,21,387.35,387.45,387.2,387.4,504
AEX13,2013-10-21 05:30,21,387.4,387.5,387.05,387.1,592
AEX13,2013-10-21 06:00,21,387.1,387.2,386.75,386.9,765
AEX13,2013-10-21 06:30,21,386.9,387.05,386.4,386.65,1044
AEX13,2013-10-21 07:00,21,386.6,387.1,386.5,386.9,524
AEX13,2013-10-21 07:30,21,386.85,387.15,386.75,386.95,471
AEX13,2013-10-21 08:00,21,387,387.35,386.9,387.2,596
AEX13,2013-10-21 08:30,21,387.25,387.7,387.15,387.7,1254
AEX13,2013-10-21 09:00,21,387.65,387.7,387.2,387.5,812
AEX13,2013-10-21 09:30,21,387.45,387.55,386.8,386.95,1112
AEX13,2013-10-21 10:00,21,386.95,387.45,386.9,387.2,1198
AEX13,2013-10-21 10:30,21,387.25,387.55,386.8,387.05,1398
AEX13,2013-10-21 11:00,21,387.05,387.15,386.9,386.95,113
AEX13,2013-10-21 11:30,21,386.95,387.05,386.9,387.05,57
AEX13,2013-10-21 12:00,21,387.05,387.1,387,387,22
AEX13,2013-10-21 12:30,21,387,387,386.7,386.85,41
AEX13,2013-10-21 13:00,21,386.85,386.85,386.45,386.6,54
AEX13,2013-10-21 13:30,21,386.6,386.8,386.6,386.7,67
AEX13,2013-10-21 14:00,21,386.65,386.95,386.65,386.95,50
AEX13,2013-10-21 14:30,21,386.85,387.05,386.8,387,88
AEX13,2013-10-22 01:00,22,386.9,386.9,386.55,386.7,93
AEX13,2013-10-22 01:30,22,386.7,386.85,386.65,386.65,86
AEX13,2013-10-22 02:00,22,386.7,387.75,386.45,387.55,1721
AEX13,2013-10-22 02:30,22,387.65,387.95,387.4,387.65,1095
AEX13,2013-10-22 03:00,22,387.6,388.05,387.6,387.6,610
AEX13,2013-10-22 03:30,22,387.6,387.85,387.45,387.8,380
AEX13,2013-10-22 04:00,22,387.8,387.85,387.4,387.55,553
AEX13,2013-10-22 04:30,22,387.6,387.75,387.5,387.65,426
AEX13,2013-10-22 05:00,22,387.65,387.75,387.4,387.75,532
AEX13,2013-10-22 05:30,22,387.75,387.85,387.65,387.85,262
AEX13,2013-10-22 06:00,22,387.9,388.45,387.75,388.4,904
AEX13,2013-10-22 06:30,22,388.45,388.7,388.3,388.4,878
AEX13,2013-10-22 07:00,22,388.4,389.6,388.35,389.2,2225
AEX13,2013-10-22 07:30,22,389.15,389.6,388.1,388.35,2954
AEX13,2013-10-22 08:00,22,388.35,388.55,388.15,388.5,1435
AEX13,2013-10-22 08:30,22,388.55,389.75,388.3,389.65,1765
AEX13,2013-10-22 09:00,22,389.6,390.25,389.45,389.65,2502
AEX13,2013-10-22 09:30,22,389.65,389.85,388.1,388.65,1612
AEX13,2013-10-22 10:00,22,388.65,388.85,388.4,388.7,1570
AEX13,2013-10-22 10:30,22,388.75,389.3,388.6,389.3,1045
AEX13,2013-10-22 11:00,22,389.3,389.3,388.5,388.6,108
AEX13,2013-10-22 11:30,22,388.55,388.6,388.15,388.3,111
AEX13,2013-10-22 12:00,22,388.3,388.6,388.3,388.35,66
AEX13,2013-10-22 12:30,22,388.3,388.55,388.25,388.45,61
AEX13,2013-10-22 13:00,22,388.5,388.65,388.4,388.5,40
AEX13,2013-10-22 13:30,22,388.6,389,388.6,388.85,63
AEX13,2013-10-22 14:00,22,388.95,389.25,388.95,389.1,39
AEX13,2013-10-22 14:30,22,389.1,389.1,388.8,388.9,66
AEX13,2013-10-23 01:00,23,387.55,387.8,387,387.45,581
AEX13,2013-10-23 01:30,23,387.45,387.55,387.05,387.15,203
AEX13,2013-10-23 02:00,23,387.15,387.65,386.85,387.25,2521
AEX13,2013-10-23 02:30,23,387.25,387.4,386.75,387.1,1085
AEX13,2013-10-23 03:00,23,387.1,387.2,386.55,386.95,1631
AEX13,2013-10-23 03:30,23,386.85,387.4,386.7,387.05,792
AEX13,2013-10-23 04:00,23,387.05,387.3,386.9,387.05,480
AEX13,2013-10-23 04:30,23,387.05,387.15,386.9,387.05,511
AEX13,2013-10-23 05:00,23,387,387.15,386.75,386.8,440
AEX13,2013-10-23 05:30,23,386.8,387.2,386.65,387.1,687
AEX13,2013-10-23 06:00,23,387.05,387.25,386.85,387.2,702
AEX13,2013-10-23 06:30,23,387.2,387.3,386.9,387.05,862
AEX13,2013-10-23 07:00,23,387.1,387.65,387,387.55,698
AEX13,2013-10-23 07:30,23,387.55,387.85,387.3,387.7,650
AEX13,2013-10-23 08:00,23,387.75,387.9,387.45,387.65,761
AEX13,2013-10-23 08:30,23,387.7,387.8,386.7,386.8,1655
AEX13,2013-10-23 09:00,23,386.85,387.35,386.55,386.85,1519
AEX13,2013-10-23 09:30,23,386.85,387.35,386.4,387.05,1861
AEX13,2013-10-23 10:00,23,387.05,387.2,386.6,387,1340
AEX13,2013-10-23 10:30,23,387,387.95,387,387.75,1141
AEX13,2013-10-23 11:00,23,387.8,387.9,387.2,387.35,216
AEX13,2013-10-23 11:30,23,387.4,387.7,387.35,387.65,58
AEX13,2013-10-23 12:00,23,387.65,387.75,387.55,387.75,45
AEX13,2013-10-23 12:30,23,387.7,387.7,387.45,387.55,27
AEX13,2013-10-23 13:00,23,387.5,387.65,387.5,387.6,26
AEX13,2013-10-23 13:30,23,387.7,387.9,387.6,387.8,20
AEX13,2013-10-23 14:00,23,387.9,387.95,387.6,387.65,35
AEX13,2013-10-23 14:30,23,387.65,387.85,387.55,387.65,67
AEX13,2013-10-24 01:00,24,388.7,389.2,388.55,388.55,397
AEX13,2013-10-24 01:30,24,388.6,389,388.2,388.2,213
AEX13,2013-10-24 02:00,24,388.25,389,388.2,389,2236
AEX13,2013-10-24 02:30,24,388.95,389.25,388.8,388.85,950
AEX13,2013-10-24 03:00,24,388.85,388.85,387.95,388.5,1568
AEX13,2013-10-24 03:30,24,388.5,388.5,388.1,388.45,523
AEX13,2013-10-24 04:00,24,388.45,388.45,388.15,388.4,640
AEX13,2013-10-24 04:30,24,388.4,388.65,388.25,388.55,645
AEX13,2013-10-24 05:00,24,388.6,389.05,388.5,388.85,1250
AEX13,2013-10-24 05:30,24,388.9,389.4,388.85,389.15,1040
AEX13,2013-10-24 06:00,24,389.1,389.2,388.65,388.75,562
AEX13,2013-10-24 06:30,24,388.75,389.1,388.7,388.9,600
AEX13,2013-10-24 07:00,24,388.9,389.05,388.8,388.85,495
AEX13,2013-10-24 07:30,24,388.85,388.95,388.6,388.7,592
AEX13,2013-10-24 08:00,24,388.65,389.15,388.65,388.95,645
AEX13,2013-10-24 08:30,24,388.95,389,388.15,388.85,1872
AEX13,2013-10-24 09:00,24,388.85,389.1,388.45,388.65,782
AEX13,2013-10-24 09:30,24,388.7,388.85,388.5,388.75,629
AEX13,2013-10-24 10:00,24,388.75,389.15,388.65,389.1,1371
AEX13,2013-10-24 10:30,24,389.1,389.25,388.9,388.95,838
AEX13,2013-10-24 11:00,24,388.95,389.15,388.85,389.05,118
AEX13,2013-10-24 11:30,24,389,389.05,388.8,389.05,63
AEX13,2013-10-24 12:00,24,389,389,388.8,388.95,33
AEX13,2013-10-24 12:30,24,389,389.05,388.9,388.95,35
AEX13,2013-10-24 13:00,24,388.9,389.15,388.85,389.15,81
AEX13,2013-10-24 13:30,24,389.1,389.3,389.1,389.3,78
AEX13,2013-10-24 14:00,24,389.25,389.25,389.15,389.15,25
AEX13,2013-10-24 14:30,24,389.1,389.2,388.95,389,52
AEX13,2013-10-25 01:00,25,388.05,388.4,387.9,388,183
AEX13,2013-10-25 01:30,25,388,388.15,387.95,388.15,79
AEX13,2013-10-25 02:00,25,388.15,388.55,387.55,387.8,2019
AEX13,2013-10-25 02:30,25,387.8,388.15,387.7,387.8,684
AEX13,2013-10-25 03:00,25,387.8,388.2,387.55,387.9,996
AEX13,2013-10-25 03:30,25,387.9,388.4,387.85,388.2,617
AEX13,2013-10-25 04:00,25,388.2,388.2,387.75,387.8,662
AEX13,2013-10-25 04:30,25,387.8,388.3,387.65,388.1,982
AEX13,2013-10-25 05:00,25,388.15,388.15,387.65,387.7,654
AEX13,2013-10-25 05:30,25,387.7,388.35,387.55,388.2,880
AEX13,2013-10-25 06:00,25,388.2,388.8,388,388.8,1214
AEX13,2013-10-25 06:30,25,388.8,389.05,388.45,388.6,1030
AEX13,2013-10-25 07:00,25,388.6,388.9,388.55,388.7,584
AEX13,2013-10-25 07:30,25,388.8,388.8,388.1,388.55,1006
AEX13,2013-10-25 08:00,25,388.5,388.8,388.25,388.6,654
AEX13,2013-10-25 08:30,25,388.65,388.7,388,388.35,1438
AEX13,2013-10-25 09:00,25,388.35,388.6,387.2,387.3,1662
AEX13,2013-10-25 09:30,25,387.25,387.9,387.25,387.8,1063
AEX13,2013-10-25 10:00,25,387.75,388.1,387.55,387.95,1044
AEX13,2013-10-25 10:30,25,387.95,388.35,387.7,387.8,1057
AEX13,2013-10-25 11:00,25,387.85,387.9,387.5,387.85,135
AEX13,2013-10-25 11:30,25,387.9,388,387.9,387.9,32
AEX13,2013-10-25 12:00,25,387.9,388.15,387.9,388,42
AEX13,2013-10-25 12:30,25,387.9,387.95,387.85,387.9,16
AEX13,2013-10-25 13:00,25,387.95,388.1,387.95,388.1,35
AEX13,2013-10-25 13:30,25,388.1,388.1,387.95,388.1,25
AEX13,2013-10-25 14:00,25,388.05,388.05,387.95,388.05,21
AEX13,2013-10-25 14:30,25,388.05,388.2,387.95,388,94
AEX13,2013-10-28 02:00,28,389.25,389.6,389.1,389.2,257
AEX13,2013-10-28 02:30,28,389.2,389.3,388.95,389.05,257
AEX13,2013-10-28 03:00,28,389.05,389.3,388.65,388.7,1939
AEX13,2013-10-28 03:30,28,388.7,388.75,388.15,388.15,1108
AEX13,2013-10-28 04:00,28,388.15,388.6,388.05,388.6,731
AEX13,2013-10-28 04:30,28,388.6,389.2,388.45,388.75,764
AEX13,2013-10-28 05:00,28,388.7,388.9,388.15,388.4,807
AEX13,2013-10-28 05:30,28,388.4,388.4,387.75,387.95,680
AEX13,2013-10-28 06:00,28,387.95,388.2,387.85,387.95,542
AEX13,2013-10-28 06:30,28,388,388,387.65,387.85,655
AEX13,2013-10-28 07:00,28,387.8,387.85,386.85,387.25,1295
AEX13,2013-10-28 07:30,28,387.2,387.6,387.15,387.6,652
AEX13,2013-10-28 08:00,28,387.55,387.8,387.45,387.65,333
AEX13,2013-10-28 08:30,28,387.65,387.9,387.5,387.8,828
AEX13,2013-10-28 09:00,28,387.75,388.3,387.6,387.75,938
AEX13,2013-10-28 09:30,28,387.75,388.05,387.15,387.35,915
AEX13,2013-10-28 10:00,28,387.35,387.7,387.25,387.7,725
AEX13,2013-10-28 10:30,28,387.75,387.9,387.5,387.85,687
AEX13,2013-10-28 11:00,28,387.9,388.35,387.75,388.1,1006
AEX13,2013-10-28 11:30,28,388.15,388.35,387.85,388.1,759
AEX13,2013-10-28 12:00,28,388.05,388.15,387.95,388,46
AEX13,2013-10-28 12:30,28,388.05,388.1,387.95,387.95,21
AEX13,2013-10-28 13:00,28,387.95,388.2,387.95,388.15,106
AEX13,2013-10-28 13:30,28,388.15,388.15,388.05,388.1,37
AEX13,2013-10-28 14:00,28,388.15,388.15,387.8,387.8,26
AEX13,2013-10-28 14:30,28,387.85,387.9,387.6,387.8,47
AEX13,2013-10-28 15:00,28,387.85,388,387.85,388,10
AEX13,2013-10-28 15:30,28,387.9,388.25,387.9,388.2,35
AEX13,2013-10-29 02:00,29,388,388.2,387.7,387.8,136
AEX13,2013-10-29 02:30,29,387.8,387.9,387.4,387.55,89
AEX13,2013-10-29 03:00,29,387.45,388.95,387.35,388.75,1575
AEX13,2013-10-29 03:30,29,388.75,389.6,388.75,389.2,1822
AEX13,2013-10-29 04:00,29,389.2,389.3,388.9,388.95,837
AEX13,2013-10-29 04:30,29,388.95,389.1,388.7,389.05,521
AEX13,2013-10-29 05:00,29,389.05,389.3,388.7,389.1,609
AEX13,2013-10-29 05:30,29,389.1,389.3,389,389.2,443
AEX13,2013-10-29 06:00,29,389.15,389.6,389.15,389.45,696
AEX13,2013-10-29 06:30,29,389.45,389.85,389.4,389.8,736
AEX13,2013-10-29 07:00,29,389.8,389.85,389.65,389.85,497
AEX13,2013-10-29 07:30,29,389.8,390.3,389.8,389.9,1116
AEX13,2013-10-29 08:00,29,389.95,390.15,389.85,390,553
AEX13,2013-10-29 08:30,29,390.05,390.4,389.55,389.6,882
AEX13,2013-10-29 09:00,29,389.55,389.8,389.3,389.6,702
AEX13,2013-10-29 09:30,29,389.6,389.8,389.15,389.35,884
AEX13,2013-10-29 10:00,29,389.35,389.75,389.25,389.65,727
AEX13,2013-10-29 10:30,29,389.7,389.8,389.5,389.8,711
AEX13,2013-10-29 11:00,29,389.8,390.3,389.8,390.05,1251
AEX13,2013-10-29 11:30,29,390.1,390.35,389.65,389.7,836
AEX13,2013-10-29 12:00,29,389.7,389.9,389.6,389.6,81
AEX13,2013-10-29 12:30,29,389.55,389.65,389.55,389.6,37
AEX13,2013-10-29 13:00,29,389.6,389.95,389.6,389.95,66
AEX13,2013-10-29 13:30,29,389.95,390,389.85,389.95,44
AEX13,2013-10-29 14:00,29,389.9,390.1,389.9,389.95,95
AEX13,2013-10-29 14:30,29,389.9,390.25,389.9,390.25,35
AEX13,2013-10-29 15:00,29,390.25,390.3,390.15,390.15,12
AEX13,2013-10-29 15:30,29,390.3,390.6,390.3,390.6,36
AEX13,2013-10-30 02:00,30,390.15,390.75,390.15,390.45,419
AEX13,2013-10-30 02:30,30,390.45,390.5,390.4,390.5,169
AEX13,2013-10-30 03:00,30,390.5,390.95,390.15,390.8,2443
AEX13,2013-10-30 03:30,30,390.85,391.5,390.65,391.1,1413
AEX13,2013-10-30 04:00,30,391.1,391.75,391.05,391.65,813
AEX13,2013-10-30 04:30,30,391.65,392.05,391.65,391.9,997
AEX13,2013-10-30 05:00,30,391.95,392,391.4,391.6,728
AEX13,2013-10-30 05:30,30,391.6,391.95,391.55,391.6,595
AEX13,2013-10-30 06:00,30,391.65,391.9,391.55,391.75,410
AEX13,2013-10-30 06:30,30,391.75,392,391.6,391.85,508
AEX13,2013-10-30 07:00,30,391.8,391.9,391.35,391.35,797
AEX13,2013-10-30 07:30,30,391.35,391.85,391.2,391.3,806
AEX13,2013-10-30 08:00,30,391.3,391.4,390.65,390.85,1288
AEX13,2013-10-30 08:30,30,390.85,391.05,390.25,390.5,1269
AEX13,2013-10-30 09:00,30,390.5,390.5,389.75,390.05,1712
AEX13,2013-10-30 09:30,30,390.05,390.45,389.65,390.45,936
AEX13,2013-10-30 10:00,30,390.5,390.55,389.75,389.95,793
AEX13,2013-10-30 10:30,30,389.95,390,389.3,389.8,1243
AEX13,2013-10-30 11:00,30,389.8,390.35,389.7,390.2,1061
AEX13,2013-10-30 11:30,30,390.25,390.6,389.95,390.5,1036
AEX13,2013-10-30 12:00,30,390.5,390.6,390.2,390.2,117
AEX13,2013-10-30 12:30,30,390.2,390.45,390,390.15,95
AEX13,2013-10-30 13:00,30,390.25,390.9,388.25,389.2,427
AEX13,2013-10-30 13:30,30,389.1,389.8,388.5,389.45,322
AEX13,2013-10-30 14:00,30,389.35,389.65,389.15,389.65,68
AEX13,2013-10-30 14:30,30,389.7,389.85,389.4,389.5,90
AEX13,2013-10-30 15:00,30,389.5,389.7,389.5,389.7,9
AEX13,2013-10-30 15:30,30,389.55,389.7,389.55,389.6,22
AEX13,2013-10-31 02:00,31,388.95,388.95,388.1,388.1,401
AEX13,2013-10-31 02:30,31,388.15,388.2,387.7,387.7,318
AEX13,2013-10-31 03:00,31,387.75,388.7,387.65,388.5,3294
AEX13,2013-10-31 03:30,31,388.55,389.1,388.4,388.8,1623
AEX13,2013-10-31 04:00,31,388.75,388.9,388.25,388.45,1336
AEX13,2013-10-31 04:30,31,388.5,389.1,388.35,388.4,1274
AEX13,2013-10-31 05:00,31,388.4,389.1,388.3,388.9,1401
AEX13,2013-10-31 05:30,31,388.95,389.2,388.95,389,572
AEX13,2013-10-31 06:00,31,389.05,389.55,388.85,389.4,1008
AEX13,2013-10-31 06:30,31,389.45,389.85,389.15,389.65,956
AEX13,2013-10-31 07:00,31,389.7,390.35,389.65,390.2,862
AEX13,2013-10-31 07:30,31,390.25,390.45,390.05,390.15,860
AEX13,2013-10-31 08:00,31,390.2,390.25,389.6,389.6,661
AEX13,2013-10-31 08:30,31,389.65,390.45,389.3,389.5,1251
AEX13,2013-10-31 09:00,31,389.55,389.9,389.3,389.55,1141
AEX13,2013-10-31 09:30,31,389.5,390.3,389.45,389.9,1614
AEX13,2013-10-31 10:00,31,389.95,390.25,389.85,390.05,1106
AEX13,2013-10-31 10:30,31,390.05,390.75,390,390.2,1223
AEX13,2013-10-31 11:00,31,390.2,391.1,389.95,390.85,2640
AEX13,2013-10-31 11:30,31,390.85,391.6,390.7,391.25,1578
AEX13,2013-10-31 12:00,31,391.3,391.4,391.15,391.35,53
AEX13,2013-10-31 12:30,31,391.35,391.7,391.35,391.55,120
AEX13,2013-10-31 13:00,31,391.55,392.25,391.5,392.1,151
AEX13,2013-10-31 13:30,31,392.05,392.15,391.7,391.7,143
AEX13,2013-10-31 14:00,31,391.55,391.75,391.35,391.55,91
AEX13,2013-10-31 14:30,31,391.5,391.7,391,391,200
AEX13,2013-10-31 15:00,31,391.35,391.55,391.25,391.55,31
AEX13,2013-10-31 15:30,31,391.4,391.6,391.35,391.55,33
AEX13,2013-11-01 02:00,1,391.6,391.9,391.45,391.8,368
AEX13,2013-11-01 02:30,1,391.8,391.95,391.5,391.6,251
AEX13,2013-11-01 03:00,1,391.6,391.6,389.55,390.05,3529
AEX13,2013-11-01 03:30,1,390.05,390.35,389.9,390.2,1367
AEX13,2013-11-01 04:00,1,390.15,390.85,390.05,390.65,1194
AEX13,2013-11-01 04:30,1,390.65,390.75,390.35,390.5,539
AEX13,2013-11-01 05:00,1,390.45,390.6,390.25,390.4,671
AEX13,2013-11-01 05:30,1,390.4,390.5,389.95,390.45,566
AEX13,2013-11-01 06:00,1,390.45,390.75,390.35,390.65,536
AEX13,2013-11-01 06:30,1,390.7,390.7,390.25,390.25,594
AEX13,2013-11-01 07:00,1,390.25,390.5,390.25,390.25,429
AEX13,2013-11-01 07:30,1,390.25,390.75,390.25,390.45,708
AEX13,2013-11-01 08:00,1,390.5,390.8,390.4,390.7,654
AEX13,2013-11-01 08:30,1,390.7,391.2,390.7,391.1,1091
AEX13,2013-11-01 09:00,1,391.15,391.5,390.65,390.65,1816
AEX13,2013-11-01 09:30,1,390.6,391,390.5,390.85,1431
AEX13,2013-11-01 10:00,1,390.85,390.9,389.75,390.2,1619
AEX13,2013-11-01 10:30,1,390.2,390.4,389.7,389.85,1448
AEX13,2013-11-01 11:00,1,389.85,390.2,389.45,389.85,1812
AEX13,2013-11-01 11:30,1,389.8,390.5,389.8,390.25,969
AEX13,2013-11-01 12:00,1,390.25,390.25,389.95,390.05,175
AEX13,2013-11-01 12:30,1,390.1,390.65,389.95,390.5,191
AEX13,2013-11-01 13:00,1,390.5,390.75,390.5,390.55,82
AEX13,2013-11-01 13:30,1,390.45,390.6,390.35,390.45,48
AEX13,2013-11-01 14:00,1,390.55,390.75,390.45,390.65,36
AEX13,2013-11-01 14:30,1,390.75,391.2,390.7,391.2,119
AEX13,2013-11-01 15:00,1,391.05,391.2,390.95,391.1,24
AEX13,2013-11-01 15:30,1,391.05,391.05,390.8,391,28
AEX13,2013-11-04 01:00,4,391.2,391.3,390.8,390.95,120
AEX13,2013-11-04 01:30,4,390.9,390.95,390.8,390.95,135
AEX13,2013-11-04 02:00,4,390.9,392.15,390.8,391.3,2461
AEX13,2013-11-04 02:30,4,391.2,391.95,391.2,391.7,945
AEX13,2013-11-04 03:00,4,391.7,392.4,391.7,392.15,812
AEX13,2013-11-04 03:30,4,392.2,392.25,391.85,392.15,492
AEX13,2013-11-04 04:00,4,392.1,392.3,392,392.1,251
AEX13,2013-11-04 04:30,4,392.1,392.2,392,392.2,337
AEX13,2013-11-04 05:00,4,392.2,392.55,392.15,392.5,615
AEX13,2013-11-04 05:30,4,392.45,392.6,392.45,392.55,465
AEX13,2013-11-04 06:00,4,392.55,392.7,392.45,392.6,428
AEX13,2013-11-04 06:30,4,392.6,393.4,392.6,393.2,1035
AEX13,2013-11-04 07:00,4,393.2,393.25,393.05,393.15,406
AEX13,2013-11-04 07:30,4,393.2,393.3,393.1,393.2,509
AEX13,2013-11-04 08:00,4,393.25,393.4,393.05,393.25,508
AEX13,2013-11-04 08:30,4,393.25,393.35,392.55,392.85,1078
AEX13,2013-11-04 09:00,4,392.85,393,392.6,393,636
AEX13,2013-11-04 09:30,4,393,393.05,392.25,392.25,1063
AEX13,2013-11-04 10:00,4,392.2,392.25,391.8,391.8,1352
AEX13,2013-11-04 10:30,4,391.8,392.35,391.7,391.95,1056
AEX13,2013-11-04 11:00,4,391.95,392.05,391.65,391.9,185
AEX13,2013-11-04 11:30,4,391.95,392.05,391.85,391.9,31
AEX13,2013-11-04 12:00,4,391.9,392.05,391.9,392,33
AEX13,2013-11-04 12:30,4,392.05,392.1,391.95,392.1,91
AEX13,2013-11-04 13:00,4,392.1,392.2,392.05,392.15,40
AEX13,2013-11-04 13:30,4,392.15,392.4,392.15,392.3,57
AEX13,2013-11-04 14:00,4,392.25,392.5,392.15,392.5,99
AEX13,2013-11-04 14:30,4,392.5,393.1,392.45,393.1,122
AEX13,2013-11-05 01:00,5,392.35,392.9,392.35,392.6,147
AEX13,2013-11-05 01:30,5,392.6,392.85,392.5,392.7,91
AEX13,2013-11-05 02:00,5,392.7,392.85,392.05,392.2,2043
AEX13,2013-11-05 02:30,5,392.2,392.2,391.2,391.75,1331
AEX13,2013-11-05 03:00,5,391.75,392,391.4,391.85,978
AEX13,2013-11-05 03:30,5,391.9,391.95,390.7,391.05,1565
AEX13,2013-11-05 04:00,5,391,391.35,390.6,391.25,1002
AEX13,2013-11-05 04:30,5,391.25,391.4,390.9,391.2,474
AEX13,2013-11-05 05:00,5,391.25,391.45,391.15,391.4,391
AEX13,2013-11-05 05:30,5,391.4,391.4,390.5,390.65,1139
AEX13,2013-11-05 06:00,5,390.75,390.75,390.15,390.35,1030
AEX13,2013-11-05 06:30,5,390.3,390.9,390.15,390.75,887
AEX13,2013-11-05 07:00,5,390.65,390.7,390.15,390.4,555
AEX13,2013-11-05 07:30,5,390.4,390.4,389.65,389.9,996
AEX13,2013-11-05 08:00,5,389.85,390.6,389.6,389.7,1459
AEX13,2013-11-05 08:30,5,389.65,389.95,388.95,389.05,1513
AEX13,2013-11-05 09:00,5,389.1,389.25,388.45,389.05,1984
AEX13,2013-11-05 09:30,5,389.05,390,389,389.75,1665
AEX13,2013-11-05 10:00,5,389.75,390.6,389.75,390.1,1712
AEX13,2013-11-05 10:30,5,390.1,390.7,390.1,390.35,1180
AEX13,2013-11-05 11:00,5,390.4,390.75,390.2,390.75,201
AEX13,2013-11-05 11:30,5,390.8,390.85,390.6,390.85,127
AEX13,2013-11-05 12:00,5,390.75,390.95,390.75,390.95,157
AEX13,2013-11-05 12:30,5,391,391,390.65,390.65,74
AEX13,2013-11-05 13:00,5,390.65,390.95,390.6,390.95,28
AEX13,2013-11-05 13:30,5,390.95,391.1,390.9,390.9,39
AEX13,2013-11-05 14:00,5,390.9,391.1,390.75,390.75,81
AEX13,2013-11-05 14:30,5,390.75,390.9,390.4,390.4,153
AEX13,2013-11-06 01:00,6,392.15,392.15,391.4,391.65,200
AEX13,2013-11-06 01:30,6,391.65,392,391.65,391.9,215
AEX13,2013-11-06 02:00,6,392.05,393.75,391.75,393.45,4544
AEX13,2013-11-06 02:30,6,393.45,393.8,393.4,393.7,1488
AEX13,2013-11-06 03:00,6,393.6,394.9,393.6,394.9,2459
AEX13,2013-11-06 03:30,6,394.9,395.2,394.7,394.7,1519
AEX13,2013-11-06 04:00,6,394.75,394.75,394.3,394.75,1032
AEX13,2013-11-06 04:30,6,394.75,394.85,394.45,394.6,683
AEX13,2013-11-06 05:00,6,394.7,394.8,394.1,394.25,921
AEX13,2013-11-06 05:30,6,394.3,394.4,394.05,394.35,480
AEX13,2013-11-06 06:00,6,394.35,394.4,393.95,394.3,466
AEX13,2013-11-06 06:30,6,394.3,394.5,394,394,710
AEX13,2013-11-06 07:00,6,394,394.2,393.8,393.9,759
AEX13,2013-11-06 07:30,6,393.9,393.9,393.6,393.75,570
AEX13,2013-11-06 08:00,6,393.7,393.8,393.65,393.8,370
AEX13,2013-11-06 08:30,6,393.8,394.65,393.65,394.25,1631
AEX13,2013-11-06 09:00,6,394.25,394.35,393.1,393.15,1503
AEX13,2013-11-06 09:30,6,393.1,393.45,392.95,393.3,1819
AEX13,2013-11-06 10:00,6,393.25,393.35,392.7,393.3,2041
AEX13,2013-11-06 10:30,6,393.25,393.5,393.05,393.2,1386
AEX13,2013-11-06 11:00,6,393.25,393.4,393.15,393.3,127
AEX13,2013-11-06 11:30,6,393.3,393.4,393.25,393.25,73
AEX13,2013-11-06 12:00,6,393.2,393.35,393.2,393.35,41
AEX13,2013-11-06 12:30,6,393.45,393.45,393.25,393.25,20
AEX13,2013-11-06 13:00,6,393.35,393.4,393.1,393.1,23
AEX13,2013-11-06 13:30,6,393.2,393.3,393.15,393.3,19
AEX13,2013-11-06 14:00,6,393.25,393.4,393.25,393.3,17
AEX13,2013-11-06 14:30,6,393.3,393.55,393.25,393.55,90
AEX13,2013-11-07 01:00,7,392.8,393.35,392.8,393.25,113
AEX13,2013-11-07 01:30,7,393.3,393.65,393.25,393.65,128
AEX13,2013-11-07 02:00,7,393.7,393.9,393,393.2,1603
AEX13,2013-11-07 02:30,7,393.15,393.7,393.05,393.4,711
AEX13,2013-11-07 03:00,7,393.4,393.5,392.6,392.95,1682
AEX13,2013-11-07 03:30,7,392.9,393.2,392.55,393.05,686
AEX13,2013-11-07 04:00,7,393.05,393.35,392.95,393.05,524
AEX13,2013-11-07 04:30,7,393,393.3,392.85,393.15,343
AEX13,2013-11-07 05:00,7,393.15,393.4,393.1,393.25,341
AEX13,2013-11-07 05:30,7,393.25,393.25,392.95,393.2,439
AEX13,2013-11-07 06:00,7,393.2,394.25,392.95,394.05,1313
AEX13,2013-11-07 06:30,7,394,397.5,393.6,397.15,9416
AEX13,2013-11-07 07:00,7,397.15,397.3,396.65,397,3072
AEX13,2013-11-07 07:30,7,396.95,397.7,395.45,396.4,5011
AEX13,2013-11-07 08:00,7,396.35,396.5,395.85,396.15,1257
AEX13,2013-11-07 08:30,7,396.15,396.35,395.3,395.45,1754
AEX13,2013-11-07 09:00,7,395.5,395.55,393.9,394.35,2748
AEX13,2013-11-07 09:30,7,394.3,394.3,392.4,393.55,3192
AEX13,2013-11-07 10:00,7,393.5,393.75,391.9,392.65,3491
AEX13,2013-11-07 10:30,7,392.65,393.35,392.45,393.3,1492
AEX13,2013-11-07 11:00,7,393.4,393.6,393.3,393.35,148
AEX13,2013-11-07 11:30,7,393.45,393.5,392.55,392.7,160
AEX13,2013-11-07 12:00,7,392.55,392.7,392.1,392.15,71
AEX13,2013-11-07 12:30,7,392.15,392.25,391.1,391.25,240
AEX13,2013-11-07 13:00,7,391.25,391.25,390.2,390.6,295
AEX13,2013-11-07 13:30,7,390.45,390.85,390,390.8,173
AEX13,2013-11-07 14:00,7,390.7,390.85,389.8,389.8,102
AEX13,2013-11-07 14:30,7,389.8,390.35,389.55,390.35,190
AEX13,2013-11-08 01:00,8,390.9,391.3,390.55,390.75,242
AEX13,2013-11-08 01:30,8,390.7,391.15,390.7,391.1,193
AEX13,2013-11-08 02:00,8,391.05,391.9,390.6,391.15,3510
AEX13,2013-11-08 02:30,8,391.1,391.75,390.95,391.3,1631
AEX13,2013-11-08 03:00,8,391.3,391.75,391.05,391.3,1355
AEX13,2013-11-08 03:30,8,391.25,391.75,391.05,391.35,941
AEX13,2013-11-08 04:00,8,391.4,392.15,391.35,391.9,761
AEX13,2013-11-08 04:30,8,391.9,391.9,391.4,391.45,664
AEX13,2013-11-08 05:00,8,391.45,391.5,391.15,391.3,1159
AEX13,2013-11-08 05:30,8,391.25,391.35,390.95,391.2,1409
AEX13,2013-11-08 06:00,8,391.25,391.35,391,391.15,1025
AEX13,2013-11-08 06:30,8,391.2,391.65,391.05,391.2,1201
AEX13,2013-11-08 07:00,8,391.15,391.9,391.1,391.55,1226
AEX13,2013-11-08 07:30,8,391.95,391.95,389.8,391.35,4749
AEX13,2013-11-08 08:00,8,391.35,391.8,390.9,391.1,2582
AEX13,2013-11-08 08:30,8,391.05,392.5,391.05,391.95,2547
AEX13,2013-11-08 09:00,8,391.95,393.15,391.6,392.9,2833
AEX13,2013-11-08 09:30,8,392.9,393.85,392.9,393.7,2612
AEX13,2013-11-08 10:00,8,393.65,393.7,392.9,393.05,2275
AEX13,2013-11-08 10:30,8,393.05,393.8,392.9,393.6,1189
AEX13,2013-11-08 11:00,8,393.6,393.85,393.6,393.7,223
AEX13,2013-11-08 11:30,8,393.7,393.7,393.55,393.65,81
AEX13,2013-11-08 12:00,8,393.7,393.8,393.6,393.8,84
AEX13,2013-11-08 12:30,8,393.65,393.95,393.65,393.75,37
AEX13,2013-11-08 13:00,8,393.8,393.9,393.7,393.9,52
AEX13,2013-11-08 13:30,8,394,394,393.75,393.75,39
AEX13,2013-11-08 14:00,8,393.7,393.9,393.6,393.9,28
AEX13,2013-11-08 14:30,8,393.85,394.5,393.8,394.5,129
AEX13,2013-11-11 01:00,11,394.2,394.8,394.2,394.8,122
AEX13,2013-11-11 01:30,11,394.8,394.85,394.5,394.6,124
AEX13,2013-11-11 02:00,11,394.55,394.75,393.1,393.4,2562
AEX13,2013-11-11 02:30,11,393.4,393.75,393.2,393.35,1405
AEX13,2013-11-11 03:00,11,393.3,393.7,393.25,393.4,1197
AEX13,2013-11-11 03:30,11,393.45,393.6,393.2,393.4,492
AEX13,2013-11-11 04:00,11,393.35,393.9,393.35,393.85,909
AEX13,2013-11-11 04:30,11,393.85,394.05,393.7,393.9,606
AEX13,2013-11-11 05:00,11,393.95,394.05,393.7,393.8,827
AEX13,2013-11-11 05:30,11,393.85,394.1,393.5,393.85,544
AEX13,2013-11-11 06:00,11,393.8,393.95,393.7,393.75,385
AEX13,2013-11-11 06:30,11,393.8,394.55,393.8,394.35,966
AEX13,2013-11-11 07:00,11,394.35,394.4,394.2,394.25,363
AEX13,2013-11-11 07:30,11,394.25,394.35,394.05,394.35,467
AEX13,2013-11-11 08:00,11,394.35,394.6,394.2,394.55,1260
AEX13,2013-11-11 08:30,11,394.55,394.95,394.3,394.8,1781
AEX13,2013-11-11 09:00,11,394.85,395.15,394.55,394.55,1237
AEX13,2013-11-11 09:30,11,394.55,394.9,394.55,394.9,942
AEX13,2013-11-11 10:00,11,394.85,394.9,394.45,394.75,1671
AEX13,2013-11-11 10:30,11,394.75,395.15,394.65,395,1070
AEX13,2013-11-11 11:00,11,395,395,394.8,394.9,147
AEX13,2013-11-11 11:30,11,394.9,394.95,394.85,394.9,60
AEX13,2013-11-11 12:00,11,394.95,395,394.85,394.9,24
AEX13,2013-11-11 12:30,11,394.85,394.9,394.85,394.85,5
AEX13,2013-11-11 13:00,11,394.85,394.85,394.75,394.8,24
AEX13,2013-11-11 13:30,11,394.8,394.9,394.8,394.85,24
AEX13,2013-11-11 14:00,11,394.85,394.95,394.8,394.95,27
AEX13,2013-11-11 14:30,11,394.9,395,394.7,394.9,113
AEX13,2013-11-12 01:00,12,394.75,394.95,394.65,394.9,82
AEX13,2013-11-12 01:30,12,394.9,394.95,394.6,394.6,216
AEX13,2013-11-12 02:00,12,394.65,395.55,394.5,395.2,9919
AEX13,2013-11-12 02:30,12,395.2,395.25,393.95,393.95,2739
AEX13,2013-11-12 03:00,12,393.9,393.95,393.05,393.25,2170
AEX13,2013-11-12 03:30,12,393.25,393.75,393.1,393.45,1171
AEX13,2013-11-12 04:00,12,393.4,393.7,393.15,393.7,1025
AEX13,2013-11-12 04:30,12,393.75,393.75,393.35,393.35,486
AEX13,2013-11-12 05:00,12,393.4,393.7,393.25,393.7,1958
AEX13,2013-11-12 05:30,12,393.7,393.7,393.3,393.55,6336
AEX13,2013-11-12 06:00,12,393.5,393.75,393.45,393.6,926
AEX13,2013-11-12 06:30,12,393.65,394,393.55,393.9,783
AEX13,2013-11-12 07:00,12,393.9,393.9,392.8,393.05,1656
AEX13,2013-11-12 07:30,12,393.05,393.05,392.7,392.75,2177
AEX13,2013-11-12 08:00,12,392.75,393.05,392.65,392.95,1348
AEX13,2013-11-12 08:30,12,392.95,393.6,392.7,393.6,2878
AEX13,2013-11-12 09:00,12,393.6,393.8,393.1,393.5,1430
AEX13,2013-11-12 09:30,12,393.55,393.6,392.7,392.8,1518
AEX13,2013-11-12 10:00,12,392.85,393.2,392.8,392.85,2425
AEX13,2013-11-12 10:30,12,392.85,393,392.05,392.4,1408
AEX13,2013-11-12 11:00,12,392.3,392.45,391.9,391.9,232
AEX13,2013-11-12 11:30,12,391.9,392.25,391.9,392.25,115
AEX13,2013-11-12 12:00,12,392.2,392.4,392.1,392.1,78
AEX13,2013-11-12 12:30,12,392.1,392.1,391.7,391.9,67
AEX13,2013-11-12 13:00,12,391.85,392.1,391.8,391.8,33
AEX13,2013-11-12 13:30,12,391.8,392.45,391.8,392.45,118
AEX13,2013-11-12 14:00,12,392.5,392.55,392.35,392.35,70
AEX13,2013-11-12 14:30,12,392.45,392.7,392.3,392.7,70
AEX13,2013-11-13 01:00,13,391.6,391.9,391.4,391.4,164
AEX13,2013-11-13 01:30,13,391.4,391.45,391.15,391.3,402
AEX13,2013-11-13 02:00,13,391.35,392.6,391.3,392.4,2126
AEX13,2013-11-13 02:30,13,392.4,392.5,391.6,391.85,1825
AEX13,2013-11-13 03:00,13,391.85,392,391.25,391.95,4469
AEX13,2013-11-13 03:30,13,392,392.15,391.4,391.8,2509
AEX13,2013-11-13 04:00,13,391.8,392.3,391.55,391.55,4010
AEX13,2013-11-13 04:30,13,391.6,391.7,390.9,391,1646
AEX13,2013-11-13 05:00,13,390.95,391.05,390.45,391,1515
AEX13,2013-11-13 05:30,13,390.95,390.95,390.6,390.65,885
AEX13,2013-11-13 06:00,13,390.65,390.8,390.15,390.2,694
AEX13,2013-11-13 06:30,13,390.2,390.2,389,389.35,2394
AEX13,2013-11-13 07:00,13,389.3,389.45,388.65,388.85,2622
AEX13,2013-11-13 07:30,13,388.85,389.15,388.45,388.7,8140
AEX13,2013-11-13 08:00,13,388.65,389.2,388.5,388.75,2213
AEX13,2013-11-13 08:30,13,388.75,390.75,388.75,390.55,2956
AEX13,2013-11-13 09:00,13,390.55,391.25,390.2,391.15,2334
AEX13,2013-11-13 09:30,13,391.2,392.25,391.2,392.05,3081
AEX13,2013-11-13 10:00,13,392,392.05,391,391.25,2804
AEX13,2013-11-13 10:30,13,391.25,391.6,390.95,391.4,1829
AEX13,2013-11-13 11:00,13,391.4,392.05,391.3,392,339
AEX13,2013-11-13 11:30,13,392,392.4,391.9,392.35,87
AEX13,2013-11-13 12:00,13,392.4,392.75,392.35,392.75,70
AEX13,2013-11-13 12:30,13,392.75,393.05,392.7,393.05,200
AEX13,2013-11-13 13:00,13,393.05,393.2,392.8,392.95,116
AEX13,2013-11-13 13:30,13,392.85,392.85,392.55,392.6,44
AEX13,2013-11-13 14:00,13,392.6,393.1,392.6,393,44
AEX13,2013-11-13 14:30,13,392.95,393.55,392.95,393.45,131
AEX13,2013-11-14 01:00,14,394.1,394.55,393.9,394.5,355
AEX13,2013-11-14 01:30,14,394.5,395.2,394.5,395,712
AEX13,2013-11-14 02:00,14,395,395.6,394.65,395.2,4774
AEX13,2013-11-14 02:30,14,395.2,395.3,394.55,394.8,2079
AEX13,2013-11-14 03:00,14,394.8,394.9,394.3,394.7,1356
AEX13,2013-11-14 03:30,14,394.65,394.75,394.45,394.55,853
AEX13,2013-11-14 04:00,14,394.55,394.55,394.05,394.2,1080
AEX13,2013-11-14 04:30,14,394.15,394.9,394.15,394.7,1229
AEX13,2013-11-14 05:00,14,394.7,394.8,393.9,394.15,1918
AEX13,2013-11-14 05:30,14,394.15,394.35,393.8,394.2,896
AEX13,2013-11-14 06:00,14,394.1,394.75,394.1,394.65,948
AEX13,2013-11-14 06:30,14,394.65,395.05,394.45,394.95,920
AEX13,2013-11-14 07:00,14,394.95,395.15,394.45,394.45,876
AEX13,2013-11-14 07:30,14,394.55,394.8,394.05,394.25,805
AEX13,2013-11-14 08:00,14,394.25,394.35,393.85,394.1,1595
AEX13,2013-11-14 08:30,14,394.1,394.5,393.8,394.4,2510
AEX13,2013-11-14 09:00,14,394.45,394.9,394.1,394.45,1609
AEX13,2013-11-14 09:30,14,394.4,395.15,394.4,394.8,8042
AEX13,2013-11-14 10:00,14,394.8,395.2,394.65,394.95,2475
AEX13,2013-11-14 10:30,14,394.95,395.25,394.65,394.75,1689
AEX13,2013-11-14 11:00,14,394.8,394.8,394.55,394.7,136
AEX13,2013-11-14 11:30,14,394.7,394.8,394.65,394.65,29
AEX13,2013-11-14 12:00,14,394.75,394.95,394.7,394.85,93
AEX13,2013-11-14 12:30,14,394.9,394.95,394.85,394.95,36
AEX13,2013-11-14 13:00,14,394.9,395.45,394.9,395.35,200
AEX13,2013-11-14 13:30,14,395.4,395.4,395.2,395.35,40
AEX13,2013-11-14 14:00,14,395.3,395.5,395.3,395.4,34
AEX13,2013-11-14 14:30,14,395.5,395.55,395.2,395.5,70
AEX13,2013-11-15 01:00,15,396.25,396.25,395.5,395.75,313
AEX13,2013-11-15 01:30,15,395.75,395.75,395.3,395.35,211
AEX13,2013-11-15 02:00,15,395.4,395.9,394.95,395.05,604
AEX13,2013-11-15 02:30,15,395.05,395.45,394.6,394.75,1791
AEX13,2013-11-15 03:00,15,394.85,395.35,394.85,395.25,632
AEX13,2013-11-15 03:30,15,395.25,395.35,395,395.15,391
AEX13,2013-11-15 04:00,15,395.25,395.65,395.25,395.55,114
AEX13,2013-11-15 04:30,15,395.65,396.2,395.65,395.9,411
AEX13,2013-11-15 05:00,15,395.9,396.2,395.8,396,432
AEX13,2013-11-15 05:30,15,396.05,396.05,395.7,395.85,90
AEX13,2013-11-15 06:00,15,395.85,396.15,395.65,395.65,299
AEX13,2013-11-15 06:30,15,395.6,395.65,395.55,395.55,137
AEX13,2013-11-15 07:00,15,395.5,395.85,395.5,395.75,156
AEX13,2013-11-15 07:30,15,395.7,395.95,395.6,395.65,125
AEX13,2013-11-15 08:00,15,395.8,395.9,395.65,395.85,831
AEX13,2013-11-15 08:30,15,395.75,395.8,394.85,395,775