AEX14,2014-08-20 09:00,20,400.95,400.95,400.95,400.95,1
AEX14,2014-08-21 08:00,21,403.45,403.45,403.45,403.45,4
AEX14,2014-08-22 02:30,22,405,405,405,405,2
AEX14,2014-08-22 03:30,22,404.1,404.1,404.1,404.1,1
AEX14,2014-08-26 08:30,26,410.95,410.95,410.95,410.95,1
AEX14,2014-08-26 09:00,26,410.95,410.95,410.95,410.95,1
AEX14,2014-08-26 10:00,26,411.7,411.7,411.7,411.7,1
AEX14,2014-08-26 10:30,26,411.5,411.5,411.5,411.5,2
AEX14,2014-08-27 09:00,27,411.5,411.5,411.3,411.3,2
AEX14,2014-08-27 13:30,27,411.8,411.8,411.8,411.8,2
AEX14,2014-08-28 09:30,28,411,411,411,411,2
AEX14,2014-09-03 02:00,3,414.95,414.95,414.95,414.95,1
AEX14,2014-09-04 07:30,4,420.1,420.1,420.1,420.1,2
AEX14,2014-09-05 04:00,5,419,419,419,419,1
AEX14,2014-09-05 07:30,5,419,419,419,419,2
AEX14,2014-09-05 08:30,5,419.85,419.85,419.85,419.85,2
AEX14,2014-09-05 12:30,5,420.4,420.4,420.4,420.4,2
AEX14,2014-09-08 04:00,8,418.15,418.15,418.15,418.15,2
AEX14,2014-09-09 09:30,9,417.1,417.1,417.1,417.1,2
AEX14,2014-09-10 05:30,10,417.95,417.95,417.95,417.95,1
AEX14,2014-09-10 13:00,10,418.95,418.95,418.95,418.95,2
AEX14,2014-09-10 14:30,10,419.25,419.25,419.25,419.25,2
AEX14,2014-09-16 02:30,16,415.5,415.5,415.5,415.5,1
AEX14,2014-09-16 09:30,16,415.7,415.7,415.7,415.7,20
AEX14,2014-09-16 12:00,16,417.7,417.7,417.7,417.7,4
AEX14,2014-09-18 06:30,18,419.65,419.65,419.65,419.65,10
AEX14,2014-09-18 07:30,18,419.8,419.9,419.8,419.9,4
AEX14,2014-09-18 09:30,18,420.8,420.8,420.8,420.8,19
AEX14,2014-09-18 10:00,18,420.2,420.2,420.2,420.2,9
AEX14,2014-09-19 02:30,19,423.35,423.35,423.35,423.35,25
AEX14,2014-09-19 04:00,19,423.75,423.75,423.75,423.75,10
AEX14,2014-09-19 08:30,19,423,423,423,423,2
AEX14,2014-09-19 10:00,19,422.8,422.8,422.8,422.8,2
AEX14,2014-09-22 02:30,22,421,421,421,421,4
AEX14,2014-09-22 04:30,22,421.1,421.1,421.1,421.1,2
AEX14,2014-09-22 06:00,22,421.8,422,421.8,422,8
AEX14,2014-09-22 09:00,22,421.05,421.05,421.05,421.05,2
AEX14,2014-09-23 03:30,23,418.65,418.65,418.65,418.65,2
AEX14,2014-09-24 02:30,24,416.95,416.95,416.95,416.95,2
AEX14,2014-09-24 11:00,24,420.15,420.15,420.15,420.15,2
AEX14,2014-09-25 03:30,25,421.2,421.2,421.2,421.2,4
AEX14,2014-09-26 06:30,26,417.45,417.45,417.45,417.45,1
AEX14,2014-09-26 09:00,26,417.05,417.05,417.05,417.05,9
AEX14,2014-10-01 02:30,1,419.05,419.1,419.05,419.1,200
AEX14,2014-10-01 09:30,1,415.85,415.85,415.85,415.85,20
AEX14,2014-10-01 14:00,1,413.65,413.65,413.65,413.65,2
AEX14,2014-10-02 01:30,2,414.25,414.25,414.15,414.15,6
AEX14,2014-10-02 02:00,2,413.7,413.7,413.7,413.7,2
AEX14,2014-10-02 03:30,2,411.9,411.9,411.9,411.9,2
AEX14,2014-10-02 04:00,2,412.5,412.5,412.5,412.5,2
AEX14,2014-10-02 05:00,2,412.8,412.8,412.8,412.8,15
AEX14,2014-10-02 06:00,2,414.1,414.1,414.1,414.1,6
AEX14,2014-10-02 08:00,2,410,410,410,410,2
AEX14,2014-10-02 09:00,2,408,408,408,408,2
AEX14,2014-10-02 10:00,2,406,406,406,406,2
AEX14,2014-10-02 10:30,2,404,404,404,404,2
AEX14,2014-10-02 14:30,2,406.65,406.65,406.65,406.65,2
AEX14,2014-10-03 01:30,3,408.15,408.15,408.15,408.15,2
AEX14,2014-10-03 02:00,3,408.5,408.5,408.5,408.5,230
AEX14,2014-10-03 04:30,3,408.75,408.75,408.75,408.75,2
AEX14,2014-10-06 02:30,6,411.9,411.9,411.9,411.9,1
AEX14,2014-10-06 03:00,6,412.4,412.4,412.3,412.3,5
AEX14,2014-10-06 04:00,6,410.95,410.95,410.95,410.95,25
AEX14,2014-10-06 04:30,6,409.8,409.8,409.8,409.8,100
AEX14,2014-10-06 10:30,6,409.8,410,409.8,410,102
AEX14,2014-10-06 11:00,6,410.5,410.5,410.5,410.5,6
AEX14,2014-10-07 01:30,7,409.45,409.65,409.45,409.65,6
AEX14,2014-10-07 02:00,7,409,409.1,409,409.1,18
AEX14,2014-10-07 02:30,7,408.3,408.3,408.3,408.3,2
AEX14,2014-10-07 04:00,7,406.9,406.9,406.85,406.85,22
AEX14,2014-10-07 04:30,7,407.1,407.1,406.8,406.8,78
AEX14,2014-10-07 05:00,7,408,408,408,408,2
AEX14,2014-10-07 05:30,7,407.75,407.75,407.75,407.75,2
AEX14,2014-10-07 06:00,7,407.2,407.2,407.2,407.2,2
AEX14,2014-10-07 06:30,7,407.45,407.45,407.3,407.3,6
AEX14,2014-10-07 07:00,7,408.15,408.15,408.1,408.1,7
AEX14,2014-10-07 08:00,7,407.25,407.25,407.25,407.25,2
AEX14,2014-10-07 08:30,7,405.55,405.55,405.55,405.55,8
AEX14,2014-10-07 09:30,7,406.9,406.9,406.85,406.85,10
AEX14,2014-10-07 10:30,7,405.35,405.35,405.35,405.35,2
AEX14,2014-10-08 01:00,8,402.8,402.8,402.8,402.8,4
AEX14,2014-10-08 03:00,8,404,404,404,404,2
AEX14,2014-10-08 03:30,8,403.1,403.1,402.45,402.45,33
AEX14,2014-10-08 04:00,8,402,402,402,402,100
AEX14,2014-10-08 05:00,8,402.75,402.75,402.5,402.5,4
AEX14,2014-10-08 05:30,8,403.85,403.85,403.85,403.85,2
AEX14,2014-10-08 06:00,8,403.95,403.95,403.75,403.75,4
AEX14,2014-10-08 06:30,8,404,404,404,404,2
AEX14,2014-10-08 08:30,8,402.55,402.55,402,402,22
AEX14,2014-10-08 09:00,8,402.6,402.6,402.6,402.6,4
AEX14,2014-10-08 09:30,8,403.05,403.25,403.05,403.25,14
AEX14,2014-10-09 02:00,9,406.55,406.55,406,406,79
AEX14,2014-10-09 02:30,9,406.7,406.7,406.7,406.7,4
AEX14,2014-10-09 03:00,9,406.65,406.65,406.65,406.65,10
AEX14,2014-10-09 05:00,9,404.8,404.8,404.8,404.8,2
AEX14,2014-10-09 06:30,9,401.6,401.7,401.6,401.7,4
AEX14,2014-10-09 09:30,9,401.1,401.2,400.75,401.2,6
AEX14,2014-10-09 10:00,9,401.85,402,401.5,401.55,260
AEX14,2014-10-09 10:30,9,399.55,399.6,399.5,399.6,9
AEX14,2014-10-10 01:00,10,397.4,397.4,397.4,397.4,2
AEX14,2014-10-10 01:30,10,398.05,398.05,398.05,398.05,10
AEX14,2014-10-10 02:30,10,398.6,398.6,398.55,398.55,6
AEX14,2014-10-10 03:00,10,397.35,397.35,397.35,397.35,2
AEX14,2014-10-10 03:30,10,396.55,396.55,396.35,396.35,8
AEX14,2014-10-10 04:00,10,396.15,396.15,396.15,396.15,2
AEX14,2014-10-10 04:30,10,393.8,394.4,393.8,394.4,4
AEX14,2014-10-10 05:30,10,394.65,394.8,394.65,394.8,4
AEX14,2014-10-10 08:30,10,397.65,397.7,397.5,397.5,6
AEX14,2014-10-10 09:00,10,395.75,395.75,395.75,395.75,2
AEX14,2014-10-10 10:00,10,395.85,395.85,394.85,394.85,23
AEX14,2014-10-10 11:00,10,395.4,395.55,395.4,395.55,202
AEX14,2014-10-10 13:30,10,394.9,394.9,394.9,394.9,2
AEX14,2014-10-10 14:30,10,393.5,393.5,393.5,393.5,10
AEX14,2014-10-13 01:00,13,390.55,390.55,390.55,390.55,6
AEX14,2014-10-13 02:00,13,390.6,392.05,390.1,391.1,445
AEX14,2014-10-13 02:30,13,391.15,391.15,389.45,390.25,359
AEX14,2014-10-13 03:00,13,390.25,390.95,390.25,390.7,10
AEX14,2014-10-13 03:30,13,391.25,392.9,391.25,392.9,26
AEX14,2014-10-13 04:00,13,393.05,393.25,392.8,393,18
AEX14,2014-10-13 04:30,13,392.55,392.8,392.2,392.8,1298
AEX14,2014-10-13 05:00,13,392.75,393.05,392.5,392.5,10
AEX14,2014-10-13 05:30,13,393.35,394.35,393.35,394.35,52
AEX14,2014-10-13 06:00,13,394.45,394.45,393.8,393.8,28
AEX14,2014-10-13 06:30,13,393.5,393.65,393.25,393.65,32
AEX14,2014-10-13 07:00,13,394,394.15,393.75,393.75,54
AEX14,2014-10-13 07:30,13,394,394.3,393.9,394.2,122
AEX14,2014-10-13 08:00,13,394.15,394.15,393.85,393.9,46
AEX14,2014-10-13 08:30,13,393.95,394.8,392.45,393.25,561
AEX14,2014-10-13 09:00,13,393.35,393.7,391.75,391.75,95
AEX14,2014-10-13 09:30,13,391.7,392.95,391.55,392.85,97
AEX14,2014-10-13 10:00,13,392.5,393.05,392.25,392.95,152
AEX14,2014-10-13 10:30,13,393.25,393.25,392.55,392.55,21
AEX14,2014-10-13 11:30,13,394.3,394.35,393.7,393.7,21
AEX14,2014-10-13 13:00,13,393.45,393.45,393.45,393.45,2
AEX14,2014-10-13 14:00,13,392.2,392.25,391.75,391.75,5
AEX14,2014-10-13 14:30,13,389.8,389.8,389.8,389.8,2
AEX14,2014-10-14 01:00,14,390.6,391,390.6,390.95,42
AEX14,2014-10-14 01:30,14,390.35,390.7,390.05,390.15,172
AEX14,2014-10-14 02:00,14,390.15,392,389.7,390.5,1009
AEX14,2014-10-14 02:30,14,390.55,392.1,390.55,391.1,296
AEX14,2014-10-14 03:00,14,391,391.35,390.65,390.95,606
AEX14,2014-10-14 03:30,14,390.85,390.95,388.85,388.9,793
AEX14,2014-10-14 04:00,14,388.65,388.7,387.4,387.65,569
AEX14,2014-10-14 04:30,14,387.75,387.95,385.15,386.45,543
AEX14,2014-10-14 05:00,14,386.25,387.75,386.25,387.7,643
AEX14,2014-10-14 05:30,14,387.7,387.7,386.25,387.1,104
AEX14,2014-10-14 06:00,14,387,387.15,386.6,387.15,405
AEX14,2014-10-14 06:30,14,387.4,388.65,387.15,388.65,48
AEX14,2014-10-14 07:00,14,388.75,389.85,388.75,389.5,179
AEX14,2014-10-14 07:30,14,389.65,390.05,389.45,389.7,156
AEX14,2014-10-14 08:00,14,389.75,391.1,389.65,391.1,287
AEX14,2014-10-14 08:30,14,391,391.6,389.5,389.7,238
AEX14,2014-10-14 09:00,14,389.2,390.4,389.2,389.5,372
AEX14,2014-10-14 09:30,14,389.5,391,389.4,390.55,394
AEX14,2014-10-14 10:00,14,390.45,392.6,390.45,392.3,477
AEX14,2014-10-14 10:30,14,392.55,392.85,391.75,392.3,402
AEX14,2014-10-14 11:00,14,392.65,392.65,392.35,392.35,28
AEX14,2014-10-14 11:30,14,392,392.1,391.95,392.1,15
AEX14,2014-10-14 12:00,14,392,392.7,392,392.65,107
AEX14,2014-10-14 12:30,14,391.5,391.5,391.5,391.5,4
AEX14,2014-10-14 13:00,14,391.55,391.55,390.95,390.95,28
AEX14,2014-10-14 13:30,14,390.95,391.15,390.65,390.95,38
AEX14,2014-10-14 14:00,14,390.95,391.05,389.9,389.9,7
AEX14,2014-10-14 14:30,14,390.05,390.6,389.85,390.15,20
AEX14,2014-10-15 01:00,15,390.75,392.4,390.75,392.3,98
AEX14,2014-10-15 01:30,15,392,392.2,391.8,391.8,34
AEX14,2014-10-15 02:00,15,392.2,392.95,390.8,392.75,1470
AEX14,2014-10-15 02:30,15,392.65,392.65,389.95,389.95,942
AEX14,2014-10-15 03:00,15,389.95,389.95,388.75,389.45,4999
AEX14,2014-10-15 03:30,15,389.55,389.55,386.8,387.45,4242
AEX14,2014-10-15 04:00,15,387.45,388.9,386.9,388.75,429
AEX14,2014-10-15 04:30,15,388.9,389.5,388.75,389.35,1093
AEX14,2014-10-15 05:00,15,389.4,389.4,388.05,388.6,318
AEX14,2014-10-15 05:30,15,388.55,389.35,388.35,388.45,141
AEX14,2014-10-15 06:00,15,388.65,388.8,386.85,387.45,282
AEX14,2014-10-15 06:30,15,387.65,387.7,385.9,386,521
AEX14,2014-10-15 07:00,15,386,387.05,385.65,386.6,2016
AEX14,2014-10-15 07:30,15,386.45,386.45,383,383.8,882
AEX14,2014-10-15 08:00,15,383.75,384.2,381.7,381.9,658
AEX14,2014-10-15 08:30,15,381.85,382.3,378.3,381.4,1561
AEX14,2014-10-15 09:00,15,381.45,383.35,381.25,381.6,1235
AEX14,2014-10-15 09:30,15,381.25,381.65,378.75,379.85,1359
AEX14,2014-10-15 10:00,15,379.8,381.4,378.25,378.3,1156
AEX14,2014-10-15 10:30,15,378.25,379.1,377.55,378.6,565
AEX14,2014-10-15 11:00,15,378.45,378.45,377.25,377.7,56
AEX14,2014-10-15 11:30,15,377.75,377.75,376.1,376.1,301
AEX14,2014-10-15 12:00,15,376.5,377.1,374.4,374.65,179
AEX14,2014-10-15 12:30,15,374.9,376.25,374.5,375.55,534
AEX14,2014-10-15 13:00,15,375.5,377,375.15,376.4,44
AEX14,2014-10-15 13:30,15,377.2,378.05,377.2,378.05,32
AEX14,2014-10-15 14:00,15,378.3,379.5,377.6,379.5,41
AEX14,2014-10-15 14:30,15,379.4,380.9,379.4,380.15,59
AEX14,2014-10-16 01:00,16,380.25,381.25,379.95,380.65,498
AEX14,2014-10-16 01:30,16,380.65,381.5,380.6,380.8,158
AEX14,2014-10-16 02:00,16,380.85,382.6,380.15,380.2,2503
AEX14,2014-10-16 02:30,16,380.25,380.25,375.75,377.05,1639
AEX14,2014-10-16 03:00,16,377.15,377.4,375.3,376.75,1156
AEX14,2014-10-16 03:30,16,376.9,379.1,376.85,377.05,918
AEX14,2014-10-16 04:00,16,377.1,377.2,372.1,372.35,964
AEX14,2014-10-16 04:30,16,372.4,373,365.45,368.3,2242
AEX14,2014-10-16 05:00,16,368.55,370.55,366.9,370.3,1449
AEX14,2014-10-16 05:30,16,370.15,370.4,367.45,369.3,782
AEX14,2014-10-16 06:00,16,369.3,369.45,367.85,369.25,730
AEX14,2014-10-16 06:30,16,369.3,369.85,368.4,369.8,484
AEX14,2014-10-16 07:00,16,369.85,371.95,369.55,370.75,3098
AEX14,2014-10-16 07:30,16,371,371.15,369,370.2,550
AEX14,2014-10-16 08:00,16,370.2,371.3,369.65,369.9,1458
AEX14,2014-10-16 08:30,16,369.95,374.95,369.7,374.5,1647
AEX14,2014-10-16 09:00,16,374.65,375.4,370.75,372.75,2984
AEX14,2014-10-16 09:30,16,373.05,375.6,372.7,374.2,1281
AEX14,2014-10-16 10:00,16,374.25,375.85,372.75,375.45,1378
AEX14,2014-10-16 10:30,16,375.45,375.85,372.75,373.45,1402
AEX14,2014-10-16 11:00,16,373.15,374.65,372.55,374.15,429
AEX14,2014-10-16 11:30,16,374.15,375,373.7,375,166
AEX14,2014-10-16 12:00,16,375.1,376.9,375.1,376.7,81
AEX14,2014-10-16 12:30,16,376.7,377.25,375.4,375.4,113
AEX14,2014-10-16 13:00,16,375.5,376.45,375.1,375.55,77
AEX14,2014-10-16 13:30,16,375.75,375.9,374.3,374.5,102
AEX14,2014-10-16 14:00,16,374.5,375.7,374.3,375.3,30
AEX14,2014-10-16 14:30,16,375.4,375.7,374.7,374.75,229
AEX14,2014-10-17 01:00,17,375.05,375.7,374.65,375.25,642
AEX14,2014-10-17 01:30,17,375.2,376.9,374.9,376.65,572
AEX14,2014-10-17 02:00,17,376.55,377.45,374.75,377.25,7668
AEX14,2014-10-17 02:30,17,377.25,381.05,377.2,380.4,6833
AEX14,2014-10-17 03:00,17,380.35,382.7,380.2,380.2,6429
AEX14,2014-10-17 03:30,17,380.25,382.75,380.25,382.3,2716
AEX14,2014-10-17 04:00,17,382.25,383,381.9,382.85,2787
AEX14,2014-10-17 04:30,17,382.9,382.9,379.65,380.2,3226
AEX14,2014-10-17 05:00,17,380.15,382.35,380.1,381.55,2707
AEX14,2014-10-17 05:30,17,381.5,381.65,380.05,380.45,2003
AEX14,2014-10-17 06:00,17,380.55,382.1,379.95,381.9,2221
AEX14,2014-10-17 06:30,17,381.9,382.15,381.2,381.3,998
AEX14,2014-10-17 07:00,17,381.3,381.95,380.9,381.65,1430
AEX14,2014-10-17 07:30,17,381.65,382.75,381.4,381.95,2528
AEX14,2014-10-17 08:00,17,381.85,383.6,381.75,383.35,2398
AEX14,2014-10-17 08:30,17,383.35,383.55,381.85,383.2,7417
AEX14,2014-10-17 09:00,17,383.2,384.95,382.95,384.9,4023
AEX14,2014-10-17 09:30,17,384.9,385.1,384,384.95,2137
AEX14,2014-10-17 10:00,17,384.95,386.35,384.45,385.65,3177
AEX14,2014-10-17 10:30,17,385.7,386.2,385.1,385.4,2838
AEX14,2014-10-17 11:00,17,385.4,385.85,384.9,385,524
AEX14,2014-10-17 11:30,17,385.1,385.4,384.5,385,242
AEX14,2014-10-17 12:00,17,385,385.15,384.2,384.35,124
AEX14,2014-10-17 12:30,17,384.3,384.75,383.65,384,213
AEX14,2014-10-17 13:00,17,383.9,383.9,382.85,383.65,283
AEX14,2014-10-17 13:30,17,383.7,384.2,383.4,383.7,79
AEX14,2014-10-17 14:00,17,383.65,384.55,383,384.5,165
AEX14,2014-10-17 14:30,17,384.65,385.05,384.35,384.65,153
AEX14,2014-10-17 15:00,17,384.7,384.7,384.7,384.7,1
AEX14,2014-10-20 01:00,20,386.25,386.8,385,385.25,368
AEX14,2014-10-20 01:30,20,385.15,385.2,384.1,384.9,397
AEX14,2014-10-20 02:00,20,384.85,385.8,382.65,385.4,4504
AEX14,2014-10-20 02:30,20,385.35,385.4,380.75,382.2,3887
AEX14,2014-10-20 03:00,20,382.2,382.95,380.75,382.35,2510
AEX14,2014-10-20 03:30,20,382.3,383.2,381.4,381.4,2065
AEX14,2014-10-20 04:00,20,381.4,383.8,381.15,383.7,1553
AEX14,2014-10-20 04:30,20,383.65,383.75,382.45,382.8,897
AEX14,2014-10-20 05:00,20,382.8,383.35,381.55,382.3,1203
AEX14,2014-10-20 05:30,20,382.3,382.3,380.75,380.75,1335
AEX14,2014-10-20 06:00,20,380.7,381.55,379.85,380.25,1940
AEX14,2014-10-20 06:30,20,380.25,381.55,379.25,379.75,1466
AEX14,2014-10-20 07:00,20,379.8,381.4,379.6,381.35,1298
AEX14,2014-10-20 07:30,20,381.35,382.15,380.9,381.6,1078
AEX14,2014-10-20 08:00,20,381.6,381.7,379.75,381.4,1673
AEX14,2014-10-20 08:30,20,381.4,382.8,381.05,382.25,2616
AEX14,2014-10-20 09:00,20,382.3,383.55,381.1,383.2,2371
AEX14,2014-10-20 09:30,20,383.25,383.6,382.55,383.05,1694
AEX14,2014-10-20 10:00,20,383.05,384.05,382.3,383.35,1490
AEX14,2014-10-20 10:30,20,383.35,383.4,382.7,382.95,1300
AEX14,2014-10-20 11:00,20,382.9,383.3,382.6,382.65,176
AEX14,2014-10-20 11:30,20,382.65,382.9,382.3,382.55,263
AEX14,2014-10-20 12:00,20,382.55,383.4,382.55,383.4,57
AEX14,2014-10-20 12:30,20,383.4,383.4,383.05,383.1,42
AEX14,2014-10-20 13:00,20,383.15,383.9,383.15,383.35,115
AEX14,2014-10-20 13:30,20,383.4,383.6,383.3,383.35,37
AEX14,2014-10-20 14:00,20,383.5,384.15,383.35,383.55,136
AEX14,2014-10-20 14:30,20,383.55,384.15,383.55,383.9,134
AEX14,2014-10-20 16:00,20,383.9,383.9,383.9,383.9,1
AEX14,2014-10-21 01:00,21,382.85,383.5,381.1,381.75,398
AEX14,2014-10-21 01:30,21,382.1,382.55,381.15,382.15,585
AEX14,2014-10-21 02:00,21,382.2,384.9,380.05,384.45,4240
AEX14,2014-10-21 02:30,21,384.4,386.6,384,386.1,2353
AEX14,2014-10-21 03:00,21,386.25,386.9,385.8,386.85,1290
AEX14,2014-10-21 03:30,21,386.85,387.7,386.4,387.3,1474
AEX14,2014-10-21 04:00,21,387.35,387.35,386.3,386.9,1378
AEX14,2014-10-21 04:30,21,386.9,389.35,386.7,388.9,3417
AEX14,2014-10-21 05:00,21,388.9,390.95,388.9,390,2423
AEX14,2014-10-21 05:30,21,390.1,390.5,389.35,390.35,1459
AEX14,2014-10-21 06:00,21,390.4,390.75,389.65,390.25,1094
AEX14,2014-10-21 06:30,21,390.25,390.45,388.75,388.9,2383
AEX14,2014-10-21 07:00,21,388.85,389.95,388.4,389.35,2493
AEX14,2014-10-21 07:30,21,389.35,390.7,389.3,390.7,1083
AEX14,2014-10-21 08:00,21,390.65,390.9,390.1,390.65,1597
AEX14,2014-10-21 08:30,21,390.7,392.5,390.4,392,2533
AEX14,2014-10-21 09:00,21,392.15,393.2,391.8,392.55,2538
AEX14,2014-10-21 09:30,21,392.6,393,391.9,392.45,1756
AEX14,2014-10-21 10:00,21,392.4,393.2,392.35,393.15,2086
AEX14,2014-10-21 10:30,21,393.1,393.35,392.75,393,1862
AEX14,2014-10-21 11:00,21,393.1,393.35,392.85,393,446
AEX14,2014-10-21 11:30,21,393,393.2,392.75,392.8,99
AEX14,2014-10-21 12:00,21,392.8,392.9,392.75,392.85,32
AEX14,2014-10-21 12:30,21,393,393.65,393,393.35,116
AEX14,2014-10-21 13:00,21,393.35,393.6,393.25,393.4,84
AEX14,2014-10-21 13:30,21,393.4,393.85,393.35,393.85,122
AEX14,2014-10-21 14:00,21,393.85,395.2,393.85,395.15,152
AEX14,2014-10-21 14:30,21,395.1,395.3,394.6,395.1,126
AEX14,2014-10-22 01:00,22,395.25,395.6,394.05,394.2,377
AEX14,2014-10-22 01:30,22,394.2,394.85,394.1,394.1,418
AEX14,2014-10-22 02:00,22,394.1,394.8,392.8,393.35,3410
AEX14,2014-10-22 02:30,22,393.35,394.35,392.7,394.25,1807
AEX14,2014-10-22 03:00,22,394.2,394.2,391.5,391.5,2570
AEX14,2014-10-22 03:30,22,391.5,392.25,390.95,391.8,2198
AEX14,2014-10-22 04:00,22,391.8,392.8,391.8,392.15,1017
AEX14,2014-10-22 04:30,22,392.15,392.85,391.95,392.2,1082
AEX14,2014-10-22 05:00,22,392.2,392.4,391.6,392.15,941
AEX14,2014-10-22 05:30,22,392.15,392.9,391.85,392.65,684
AEX14,2014-10-22 06:00,22,392.6,393,392.25,392.9,649
AEX14,2014-10-22 06:30,22,392.8,393.2,392.45,393.1,1068
AEX14,2014-10-22 07:00,22,393.05,393.55,392.5,393.3,774
AEX14,2014-10-22 07:30,22,393.2,394.25,392.9,393.8,1366
AEX14,2014-10-22 08:00,22,393.8,394.05,393.35,393.85,1106
AEX14,2014-10-22 08:30,22,393.9,394.5,393.3,394.45,1563
AEX14,2014-10-22 09:00,22,394.5,394.6,393.25,394.15,1537
AEX14,2014-10-22 09:30,22,394.15,394.35,393.6,394,1287
AEX14,2014-10-22 10:00,22,393.95,394.75,393.6,394.25,1592
AEX14,2014-10-22 10:30,22,394.2,394.95,394.05,394.5,1332
AEX14,2014-10-22 11:00,22,394.55,394.6,393.2,393.6,296
AEX14,2014-10-22 11:30,22,393.55,393.7,392.3,392.9,223
AEX14,2014-10-22 12:00,22,392.85,392.9,391.8,392,215
AEX14,2014-10-22 12:30,22,391.9,392.3,391.7,391.75,80
AEX14,2014-10-22 13:00,22,391.7,392.2,391.55,391.7,78
AEX14,2014-10-22 13:30,22,391.7,392.3,391.25,392.3,184
AEX14,2014-10-22 14:00,22,392.35,392.45,391.7,392,79
AEX14,2014-10-22 14:30,22,391.8,391.8,391,391.45,129
AEX14,2014-10-23 01:00,23,392,392,390.85,391.2,286
AEX14,2014-10-23 01:30,23,391,392,390.8,391.25,403
AEX14,2014-10-23 02:00,23,391.3,391.75,388.2,388.65,4262
AEX14,2014-10-23 02:30,23,388.65,391.9,388.65,391.55,3994
AEX14,2014-10-23 03:00,23,391.55,395.1,391.55,393.9,4843
AEX14,2014-10-23 03:30,23,393.85,394.3,392.95,393.3,971
AEX14,2014-10-23 04:00,23,393.35,393.75,392.85,393,656
AEX14,2014-10-23 04:30,23,393,393.9,392.85,393.55,694
AEX14,2014-10-23 05:00,23,393.5,393.75,392.6,392.65,563
AEX14,2014-10-23 05:30,23,392.6,392.65,390.55,390.8,2124
AEX14,2014-10-23 06:00,23,390.7,392.4,390.7,392,1017
AEX14,2014-10-23 06:30,23,391.95,393.8,391.95,393.7,1044
AEX14,2014-10-23 07:00,23,393.7,394.55,393.2,393.75,1277
AEX14,2014-10-23 07:30,23,393.75,394.65,393.45,394.55,1415
AEX14,2014-10-23 08:00,23,394.5,394.7,394,394.1,930
AEX14,2014-10-23 08:30,23,394.15,394.65,393.15,393.3,1856
AEX14,2014-10-23 09:00,23,393.25,394.45,393.25,394,1598
AEX14,2014-10-23 09:30,23,394,395.85,393.9,395.85,2211
AEX14,2014-10-23 10:00,23,395.9,396.2,395.05,395.35,2162
AEX14,2014-10-23 10:30,23,395.35,395.65,394.65,394.7,1377
AEX14,2014-10-23 11:00,23,394.75,395.25,394.7,395.25,174
AEX14,2014-10-23 11:30,23,395.1,395.1,394.5,394.65,124
AEX14,2014-10-23 12:00,23,394.75,395,394.75,395,20
AEX14,2014-10-23 12:30,23,395.05,395.3,395.05,395.1,33
AEX14,2014-10-23 13:00,23,395.1,395.95,395.1,395.85,68
AEX14,2014-10-23 13:30,23,395.85,395.85,394.45,394.9,152
AEX14,2014-10-23 14:00,23,394.8,395,394.25,394.35,148
AEX14,2014-10-23 14:30,23,394.4,395.1,394.3,394.8,112
AEX14,2014-10-24 01:00,24,393.35,394.5,392.8,394.4,155
AEX14,2014-10-24 01:30,24,394.4,394.6,394.1,394.45,135
AEX14,2014-10-24 02:00,24,394.4,394.7,393.1,393.65,3054
AEX14,2014-10-24 02:30,24,393.6,395.1,392.95,394.9,1894
AEX14,2014-10-24 03:00,24,394.9,395.15,393.95,394.4,1193
AEX14,2014-10-24 03:30,24,394.4,395.1,393.95,394.55,1051
AEX14,2014-10-24 04:00,24,394.5,395.05,394.1,394.3,843
AEX14,2014-10-24 04:30,24,394.25,394.35,393.4,394,1180
AEX14,2014-10-24 05:00,24,393.95,394.3,393.05,393.55,644
AEX14,2014-10-24 05:30,24,393.55,393.6,393.1,393.5,615
AEX14,2014-10-24 06:00,24,393.55,393.9,393.05,393.1,845
AEX14,2014-10-24 06:30,24,393.1,393.25,392.4,392.75,1127
AEX14,2014-10-24 07:00,24,392.75,393.4,392.5,393.2,664
AEX14,2014-10-24 07:30,24,393.2,393.7,391.8,393.35,3083
AEX14,2014-10-24 08:00,24,393.4,394.55,393.4,394.35,1257
AEX14,2014-10-24 08:30,24,394.4,395.35,394,394.35,2496
AEX14,2014-10-24 09:00,24,394.4,394.85,392.95,394.1,2799
AEX14,2014-10-24 09:30,24,394.1,394.95,394.1,394.85,1219
AEX14,2014-10-24 10:00,24,394.9,395.25,394.2,395.05,1484
AEX14,2014-10-24 10:30,24,395.05,395.8,394.7,395.25,1053
AEX14,2014-10-24 11:00,24,395.25,395.95,395.05,395.4,337
AEX14,2014-10-24 11:30,24,395.45,395.6,394.8,395,79
AEX14,2014-10-24 12:00,24,395.05,395.25,394.55,394.6,63
AEX14,2014-10-24 12:30,24,394.8,395.25,394.8,395.25,45
AEX14,2014-10-24 13:00,24,395.3,395.8,395.3,395.7,41
AEX14,2014-10-24 13:30,24,395.7,395.75,395.6,395.75,34
AEX14,2014-10-24 14:00,24,395.75,395.85,395.55,395.8,21
AEX14,2014-10-24 14:30,24,395.8,396.45,395.75,396.25,146
AEX14,2014-10-27 02:00,27,397.35,399.25,396.7,398.45,594
AEX14,2014-10-27 02:30,27,398.3,399,398.2,398.9,251
AEX14,2014-10-27 03:00,27,398.9,399.45,397.8,398.8,3338
AEX14,2014-10-27 03:30,27,398.75,398.8,395.95,396.55,2926
AEX14,2014-10-27 04:00,27,396.45,397.05,395,396.2,2562
AEX14,2014-10-27 04:30,27,396.15,396.3,393.4,394.75,2001
AEX14,2014-10-27 05:00,27,394.7,395.8,393.55,395.55,1784
AEX14,2014-10-27 05:30,27,395.65,395.9,394.55,394.95,1402
AEX14,2014-10-27 06:00,27,394.85,396.1,394.8,395.8,1228
AEX14,2014-10-27 06:30,27,395.85,396.2,395.15,395.55,1221
AEX14,2014-10-27 07:00,27,395.5,395.65,394.8,394.8,816
AEX14,2014-10-27 07:30,27,394.85,394.95,392.95,393.15,2001
AEX14,2014-10-27 08:00,27,393.1,393.1,391.6,392.8,1919
AEX14,2014-10-27 08:30,27,392.85,393.1,391.7,392.35,1512
AEX14,2014-10-27 09:00,27,392.35,393.35,391.35,392.9,1898
AEX14,2014-10-27 09:30,27,392.85,394.65,392.4,394.05,1981
AEX14,2014-10-27 10:00,27,394,396.35,393.95,395.15,2845
AEX14,2014-10-27 10:30,27,395.2,395.6,393.65,393.8,1921
AEX14,2014-10-27 11:00,27,393.75,395,393.7,394.1,1517
AEX14,2014-10-27 11:30,27,394.1,394.45,393.65,394.35,1059
AEX14,2014-10-27 12:00,27,394.45,395,394.4,394.4,177
AEX14,2014-10-27 12:30,27,394.45,394.5,394.15,394.35,131
AEX14,2014-10-27 13:00,27,394.3,394.65,394.25,394.4,31
AEX14,2014-10-27 13:30,27,394.35,394.45,394.1,394.1,43
AEX14,2014-10-27 14:00,27,394.3,394.5,394.2,394.5,21
AEX14,2014-10-27 14:30,27,394.35,394.9,394.35,394.9,81
AEX14,2014-10-27 15:00,27,394.9,395.15,394.9,395.05,19
AEX14,2014-10-27 15:30,27,395.25,395.5,395.2,395.45,36
AEX14,2014-10-28 02:00,28,396.25,397.3,396.05,397.3,274
AEX14,2014-10-28 02:30,28,397.05,397.35,395.85,396.15,322
AEX14,2014-10-28 03:00,28,395.95,399.3,395.9,398.55,4597
AEX14,2014-10-28 03:30,28,398.6,398.75,397.65,397.95,1397
AEX14,2014-10-28 04:00,28,398,398.25,397.5,397.85,931
AEX14,2014-10-28 04:30,28,397.85,399,397.7,398.8,1065
AEX14,2014-10-28 05:00,28,398.85,398.9,398.25,398.65,749
AEX14,2014-10-28 05:30,28,398.7,399.15,398.4,399.05,747
AEX14,2014-10-28 06:00,28,399.05,400.1,398.95,399.95,1113
AEX14,2014-10-28 06:30,28,399.95,400.45,399.75,400.35,1300
AEX14,2014-10-28 07:00,28,400.35,400.85,399.85,400.2,995
AEX14,2014-10-28 07:30,28,400.2,400.4,398.85,399.05,1476
AEX14,2014-10-28 08:00,28,398.95,400.1,398.7,399.9,1061
AEX14,2014-10-28 08:30,28,399.95,400.55,399.25,400,1811
AEX14,2014-10-28 09:00,28,400,400.6,399.5,399.7,1238
AEX14,2014-10-28 09:30,28,399.8,400.45,399.55,400,1183
AEX14,2014-10-28 10:00,28,400.05,400.45,399.75,400.15,978
AEX14,2014-10-28 10:30,28,400.15,400.3,399.65,399.9,828
AEX14,2014-10-28 11:00,28,399.95,400.4,399.85,400.3,1139
AEX14,2014-10-28 11:30,28,400.35,400.4,399.55,399.8,934
AEX14,2014-10-28 12:00,28,399.8,400.35,399.75,400.35,176
AEX14,2014-10-28 12:30,28,400.4,400.75,400.25,400.7,149
AEX14,2014-10-28 13:00,28,400.65,400.8,400.6,400.8,72
AEX14,2014-10-28 13:30,28,400.85,400.9,400.75,400.9,40
AEX14,2014-10-28 14:00,28,400.95,401.65,400.95,401.55,108
AEX14,2014-10-28 14:30,28,401.55,402.3,401.55,402.3,209
AEX14,2014-10-28 15:00,28,402.3,402.6,402.25,402.6,50
AEX14,2014-10-28 15:30,28,402.55,402.6,402.3,402.4,35
AEX14,2014-10-29 02:00,29,402.15,402.35,401.3,401.3,328
AEX14,2014-10-29 02:30,29,401.35,402,401.25,401.45,361
AEX14,2014-10-29 03:00,29,401.4,402.4,400.75,401.05,3689
AEX14,2014-10-29 03:30,29,401.05,401.1,399.75,400.05,1850
AEX14,2014-10-29 04:00,29,400,401.5,399.95,401.4,1088
AEX14,2014-10-29 04:30,29,401.4,401.8,400.8,401.25,1072
AEX14,2014-10-29 05:00,29,401.25,401.6,401.15,401.5,815
AEX14,2014-10-29 05:30,29,401.55,401.75,400.15,400.2,850
AEX14,2014-10-29 06:00,29,400.2,400.85,400.05,400.4,702
AEX14,2014-10-29 06:30,29,400.4,401.4,400.15,401.3,955
AEX14,2014-10-29 07:00,29,401.35,401.45,400.7,401.05,819
AEX14,2014-10-29 07:30,29,401.15,401.3,400.7,400.85,676
AEX14,2014-10-29 08:00,29,400.85,401.65,400.7,401.5,560
AEX14,2014-10-29 08:30,29,401.5,402.15,401.1,402,1490
AEX14,2014-10-29 09:00,29,402,402.05,401.1,401.55,997
AEX14,2014-10-29 09:30,29,401.6,401.75,399.7,400.45,1278
AEX14,2014-10-29 10:00,29,400.45,401.1,400.35,400.8,870
AEX14,2014-10-29 10:30,29,400.8,400.95,400,400.4,748
AEX14,2014-10-29 11:00,29,400.5,400.5,399.1,399.8,1374
AEX14,2014-10-29 11:30,29,399.85,400.55,399.5,400,1044
AEX14,2014-10-29 12:00,29,400.05,400.45,400,400.4,182
AEX14,2014-10-29 12:30,29,400.35,401,400,401,199
AEX14,2014-10-29 13:00,29,400.6,400.85,398.75,400.55,382
AEX14,2014-10-29 13:30,29,400.55,400.55,399.15,400,125
AEX14,2014-10-29 14:00,29,399.95,400,398.65,399.7,152
AEX14,2014-10-29 14:30,29,399.8,401.05,399.8,400.45,208
AEX14,2014-10-29 15:00,29,400.4,400.7,400.25,400.7,29
AEX14,2014-10-29 15:30,29,400.8,400.85,400.45,400.5,59
AEX14,2014-10-30 02:00,30,400.75,402.5,400.75,402.15,267
AEX14,2014-10-30 02:30,30,402.1,403.15,401.6,403.15,316
AEX14,2014-10-30 03:00,30,403.2,403.85,402.15,402.65,3875
AEX14,2014-10-30 03:30,30,402.6,402.9,400.85,401.35,1723
AEX14,2014-10-30 04:00,30,401.3,401.45,397.3,398.95,3433
AEX14,2014-10-30 04:30,30,398.95,398.95,395.95,397.05,2923
AEX14,2014-10-30 05:00,30,397.05,398.1,396.9,397.6,1615
AEX14,2014-10-30 05:30,30,397.6,398.05,395.05,396.4,3391
AEX14,2014-10-30 06:00,30,396.35,396.75,395.75,396.2,1661
AEX14,2014-10-30 06:30,30,396.15,396.25,395,396.15,1915
AEX14,2014-10-30 07:00,30,396.15,397.35,396.15,396.9,922
AEX14,2014-10-30 07:30,30,397.05,398.6,396.45,397.05,1748
AEX14,2014-10-30 08:00,30,397.1,398.85,397.05,398.55,933
AEX14,2014-10-30 08:30,30,398.6,400.35,398.3,398.4,2821
AEX14,2014-10-30 09:00,30,398.4,399.55,397.85,399.4,1948
AEX14,2014-10-30 09:30,30,399.45,400.25,398.5,400.25,1431
AEX14,2014-10-30 10:00,30,400.25,402.25,400.05,401.45,2430
AEX14,2014-10-30 10:30,30,401.5,402.95,401.25,402.7,2116
AEX14,2014-10-30 11:00,30,402.7,402.85,401.85,402.3,1842
AEX14,2014-10-30 11:30,30,402.3,402.75,402.2,402.5,997
AEX14,2014-10-30 12:00,30,402.6,403.7,402.45,403.45,269
AEX14,2014-10-30 12:30,30,403.4,403.9,403.1,403.65,205
AEX14,2014-10-30 13:00,30,403.7,404.05,403.4,403.4,192
AEX14,2014-10-30 13:30,30,403.55,403.75,402.75,402.75,201
AEX14,2014-10-30 14:00,30,402.9,403.3,402.8,402.85,82
AEX14,2014-10-30 14:30,30,403.05,403.8,403.05,403.7,97
AEX14,2014-10-30 15:00,30,403.7,403.75,403.65,403.65,8
AEX14,2014-10-30 15:30,30,403.75,404,403.7,403.7,44
AEX14,2014-10-31 02:00,31,408.25,409.7,408.1,408.85,634
AEX14,2014-10-31 02:30,31,408.95,408.95,407.05,407.4,544
AEX14,2014-10-31 03:00,31,407.55,408.65,405.95,406.9,6220
AEX14,2014-10-31 03:30,31,406.9,407.65,406.35,407.45,2598
AEX14,2014-10-31 04:00,31,407.5,408.05,407,407.75,1626
AEX14,2014-10-31 04:30,31,407.7,408.85,407.15,408.85,2128
AEX14,2014-10-31 05:00,31,408.85,408.9,408.2,408.4,1380
AEX14,2014-10-31 05:30,31,408.4,408.75,408.2,408.25,1031
AEX14,2014-10-31 06:00,31,408.25,408.75,408,408.6,723
AEX14,2014-10-31 06:30,31,408.6,410.25,408.6,409.6,1861
AEX14,2014-10-31 07:00,31,409.6,409.95,409.2,409.35,841
AEX14,2014-10-31 07:30,31,409.45,409.8,408.65,409.6,1170
AEX14,2014-10-31 08:00,31,409.65,410.4,409.3,410.2,1425
AEX14,2014-10-31 08:30,31,410.2,410.25,408.45,408.55,1860
AEX14,2014-10-31 09:00,31,408.6,409.65,408.25,409.55,1691
AEX14,2014-10-31 09:30,31,409.55,410.5,409.35,410.3,1999
AEX14,2014-10-31 10:00,31,410.25,410.7,409.7,410.4,2016
AEX14,2014-10-31 10:30,31,410.35,410.55,409.95,410.15,1568
AEX14,2014-10-31 11:00,31,410.15,410.25,408.9,409.45,2186
AEX14,2014-10-31 11:30,31,409.45,410.35,409.3,410.25,1751
AEX14,2014-10-31 12:00,31,410.3,410.6,410.1,410.45,204
AEX14,2014-10-31 12:30,31,410.6,410.7,410.25,410.45,183
AEX14,2014-10-31 13:00,31,410.45,410.75,410.4,410.55,99
AEX14,2014-10-31 13:30,31,410.5,410.6,410.15,410.3,48
AEX14,2014-10-31 14:00,31,410.25,410.35,409.9,410.35,51
AEX14,2014-10-31 14:30,31,410.4,411.05,410.3,410.95,241
AEX14,2014-10-31 15:00,31,411,411.05,410.75,410.75,19
AEX14,2014-10-31 15:30,31,410.85,410.9,410.4,410.4,33
AEX14,2014-10-31 16:30,31,410.4,410.4,410.4,410.4,1
AEX14,2014-11-03 01:00,3,410.35,410.35,409.7,409.75,175
AEX14,2014-11-03 01:30,3,409.85,410.1,409.3,410.1,339
AEX14,2014-11-03 02:00,3,410.05,411.65,409.15,410.7,3212
AEX14,2014-11-03 02:30,3,410.7,411.3,410.3,410.35,1714
AEX14,2014-11-03 03:00,3,410.4,410.5,408.7,408.95,1934
AEX14,2014-11-03 03:30,3,409,409.5,408,409.15,2188
AEX14,2014-11-03 04:00,3,409.15,410.05,409,409.65,1152
AEX14,2014-11-03 04:30,3,409.7,410.3,409,409.25,1098
AEX14,2014-11-03 05:00,3,409.3,409.75,408.95,409.65,768
AEX14,2014-11-03 05:30,3,409.6,409.6,408.75,409.2,865
AEX14,2014-11-03 06:00,3,409.25,409.4,408.65,408.75,668
AEX14,2014-11-03 06:30,3,408.8,409.1,408.35,409.05,1000
AEX14,2014-11-03 07:00,3,409.05,409.05,408.15,408.4,1039
AEX14,2014-11-03 07:30,3,408.35,408.6,407.95,408.35,1157
AEX14,2014-11-03 08:00,3,408.35,409.85,408.35,409,1407
AEX14,2014-11-03 08:30,3,408.95,409.6,408.15,408.25,1871
AEX14,2014-11-03 09:00,3,408.35,408.85,407.05,407.35,2616
AEX14,2014-11-03 09:30,3,407.35,408.6,407.1,408.35,1441
AEX14,2014-11-03 10:00,3,408.4,408.55,407.45,407.85,1947
AEX14,2014-11-03 10:30,3,407.85,408.55,407.55,408.5,1194
AEX14,2014-11-03 11:00,3,408.5,408.7,408.4,408.7,166
AEX14,2014-11-03 11:30,3,408.75,409.25,408.5,409.25,175
AEX14,2014-11-03 12:00,3,409.1,409.15,408.85,409.15,31
AEX14,2014-11-03 12:30,3,409.05,409.15,408.9,408.9,45
AEX14,2014-11-03 13:00,3,408.75,408.95,408.6,408.6,27
AEX14,2014-11-03 13:30,3,408.4,408.4,407.9,407.9,67
AEX14,2014-11-03 14:00,3,407.9,408.3,407.5,407.6,103
AEX14,2014-11-03 14:30,3,407.65,408.3,407.65,408.3,101
AEX14,2014-11-04 01:00,4,407.85,408.4,407.55,407.9,274
AEX14,2014-11-04 01:30,4,407.9,407.95,406.9,406.9,377
AEX14,2014-11-04 02:00,4,406.95,409.15,406.65,408.65,3366
AEX14,2014-11-04 02:30,4,408.6,409.1,408.35,408.45,1405
AEX14,2014-11-04 03:00,4,408.45,408.75,408.05,408.25,747
AEX14,2014-11-04 03:30,4,408.3,408.55,408.05,408.3,600
AEX14,2014-11-04 04:00,4,408.3,408.4,406.1,407.2,2533
AEX14,2014-11-04 04:30,4,407.15,407.2,405.25,406.3,1843
AEX14,2014-11-04 05:00,4,406.25,406.7,406.05,406.2,614
AEX14,2014-11-04 05:30,4,406.3,407.55,406,407.55,840
AEX14,2014-11-04 06:00,4,407.6,407.85,406.6,406.6,705
AEX14,2014-11-04 06:30,4,406.6,407.25,406.5,406.55,630
AEX14,2014-11-04 07:00,4,406.5,406.75,405.95,406.1,725
AEX14,2014-11-04 07:30,4,406.1,406.45,405.7,406.1,1102
AEX14,2014-11-04 08:00,4,406.1,406.85,405.85,406,853
AEX14,2014-11-04 08:30,4,406,406.55,405.05,405.85,1787
AEX14,2014-11-04 09:00,4,405.8,406.15,404.3,404.3,1877
AEX14,2014-11-04 09:30,4,404.35,404.35,402.25,402.3,3931
AEX14,2014-11-04 10:00,4,402.25,403.15,401.8,402.95,2749
AEX14,2014-11-04 10:30,4,403,403.05,402.15,402.4,1453
AEX14,2014-11-04 11:00,4,402.35,403.7,402.35,403.55,345
AEX14,2014-11-04 11:30,4,403.5,404.05,403.3,403.75,170
AEX14,2014-11-04 12:00,4,403.85,403.85,403.2,403.5,64
AEX14,2014-11-04 12:30,4,403.4,404.3,403.2,404.2,50
AEX14,2014-11-04 13:00,4,404.25,404.35,403.7,403.7,113
AEX14,2014-11-04 13:30,4,403.7,404,403.6,403.95,27
AEX14,2014-11-04 14:00,4,404,404.15,403.65,403.8,40
AEX14,2014-11-04 14:30,4,403.8,404.3,403.7,404.15,140
AEX14,2014-11-05 01:00,5,405.8,406.45,405.45,405.85,430
AEX14,2014-11-05 01:30,5,405.95,406.5,405.65,405.95,283
AEX14,2014-11-05 02:00,5,406,406.9,404.9,405.4,3911
AEX14,2014-11-05 02:30,5,405.35,406.75,405,406.3,2094
AEX14,2014-11-05 03:00,5,406.3,407.55,406.2,406.75,1724
AEX14,2014-11-05 03:30,5,406.7,407.55,406.25,407.5,1455
AEX14,2014-11-05 04:00,5,407.45,407.85,407.05,407.85,1388
AEX14,2014-11-05 04:30,5,407.85,408.25,407.7,407.95,1105
AEX14,2014-11-05 05:00,5,407.95,408.1,407.5,407.7,1147
AEX14,2014-11-05 05:30,5,407.7,408,407.6,407.8,708
AEX14,2014-11-05 06:00,5,407.75,408.55,407.75,408.4,941
AEX14,2014-11-05 06:30,5,408.4,409.05,408.25,409,1268
AEX14,2014-11-05 07:00,5,408.95,409.1,408.4,408.9,1309
AEX14,2014-11-05 07:30,5,408.95,409.5,408.5,409.25,1130
AEX14,2014-11-05 08:00,5,409.3,409.45,408.75,409.35,930
AEX14,2014-11-05 08:30,5,409.4,409.45,408.35,408.95,1747
AEX14,2014-11-05 09:00,5,408.95,409.2,408.2,408.35,1572
AEX14,2014-11-05 09:30,5,408.3,409.25,407.85,409.2,1747
AEX14,2014-11-05 10:00,5,409.2,410,408.85,409.2,2434
AEX14,2014-11-05 10:30,5,409.2,409.4,409,409.35,1375
AEX14,2014-11-05 11:00,5,409.3,409.4,409.05,409.1,205
AEX14,2014-11-05 11:30,5,409.1,409.45,409.1,409.3,69
AEX14,2014-11-05 12:00,5,409.25,409.55,409.2,409.35,75
AEX14,2014-11-05 12:30,5,409.3,409.4,408.8,409,86
AEX14,2014-11-05 13:00,5,409.05,409.35,408.85,409.3,55
AEX14,2014-11-05 13:30,5,409.3,409.3,409.1,409.3,26
AEX14,2014-11-05 14:00,5,409.4,409.5,409.15,409.2,48
AEX14,2014-11-05 14:30,5,409.3,409.65,409.25,409.55,107
AEX14,2014-11-06 01:00,6,408.6,409.5,408.3,408.9,261
AEX14,2014-11-06 01:30,6,408.85,408.85,408.15,408.2,250
AEX14,2014-11-06 02:00,6,408.2,409.6,407.9,409.1,2761
AEX14,2014-11-06 02:30,6,409.15,409.6,408.65,409.05,1233
AEX14,2014-11-06 03:00,6,409.05,409.6,408,409.2,1630
AEX14,2014-11-06 03:30,6,409.2,409.4,408.65,408.95,689
AEX14,2014-11-06 04:00,6,409,409.3,408.85,408.95,454
AEX14,2014-11-06 04:30,6,408.95,409.45,408.95,409.25,770
AEX14,2014-11-06 05:00,6,409.25,409.9,409.05,409.55,1064
AEX14,2014-11-06 05:30,6,409.55,410.7,409.5,410.35,1066
AEX14,2014-11-06 06:00,6,410.4,410.7,409.6,409.95,963
AEX14,2014-11-06 06:30,6,409.95,410.6,409.15,409.35,951
AEX14,2014-11-06 07:00,6,409.4,410.3,409.2,409.75,697
AEX14,2014-11-06 07:30,6,409.9,415.3,409.6,413.7,11588
AEX14,2014-11-06 08:00,6,413.7,414.5,412.6,413,3748
AEX14,2014-11-06 08:30,6,413.05,414.45,412.9,413.2,3323
AEX14,2014-11-06 09:00,6,413.2,413.45,410.45,411.45,3957
AEX14,2014-11-06 09:30,6,411.45,412.6,410,412.35,2439
AEX14,2014-11-06 10:00,6,412.35,412.75,412,412.7,1947
AEX14,2014-11-06 10:30,6,412.65,412.9,411.9,412.1,1535
AEX14,2014-11-06 11:00,6,412.15,412.5,411.95,412.4,113
AEX14,2014-11-06 11:30,6,412.45,412.75,412.3,412.7,90
AEX14,2014-11-06 12:00,6,412.65,413.2,412.5,413.15,64
AEX14,2014-11-06 12:30,6,413.15,413.2,412.8,413.05,46
AEX14,2014-11-06 13:00,6,413.05,413.05,412.8,413,26
AEX14,2014-11-06 13:30,6,413,413.1,412.6,413.1,32
AEX14,2014-11-06 14:00,6,413.1,413.1,412.75,412.95,32
AEX14,2014-11-06 14:30,6,413.1,413.65,413,413.65,153
AEX14,2014-11-07 01:00,7,414.65,414.95,413.55,413.75,336
AEX14,2014-11-07 01:30,7,413.75,414.3,413.55,413.9,269
AEX14,2014-11-07 02:00,7,413.9,414.1,412.35,412.95,3827
AEX14,2014-11-07 02:30,7,412.95,414.05,412.6,413.9,1811
AEX14,2014-11-07 03:00,7,413.9,414.25,413.65,413.75,1311
AEX14,2014-11-07 03:30,7,413.8,413.9,413.3,413.55,817
AEX14,2014-11-07 04:00,7,413.5,414.15,413.45,413.9,964
AEX14,2014-11-07 04:30,7,413.85,414,412,412.4,2195
AEX14,2014-11-07 05:00,7,412.35,412.9,412.15,412.3,804
AEX14,2014-11-07 05:30,7,412.2,412.5,411.6,412.4,1020
AEX14,2014-11-07 06:00,7,412.35,412.85,412.15,412.45,787
AEX14,2014-11-07 06:30,7,412.45,412.65,411.8,412.5,780
AEX14,2014-11-07 07:00,7,412.4,413,411.95,412.9,804
AEX14,2014-11-07 07:30,7,412.7,413.5,411.95,412.6,2288
AEX14,2014-11-07 08:00,7,412.55,412.55,410.2,411.35,2945
AEX14,2014-11-07 08:30,7,411.3,411.6,408.6,409.6,3548
AEX14,2014-11-07 09:00,7,409.55,410.4,409.2,409.6,2163
AEX14,2014-11-07 09:30,7,409.6,411.35,409.1,410.9,1812
AEX14,2014-11-07 10:00,7,410.95,411.3,410.2,410.85,1573
AEX14,2014-11-07 10:30,7,410.85,410.85,410.3,410.45,814
AEX14,2014-11-07 11:00,7,410.4,410.9,410.25,410.65,246
AEX14,2014-11-07 11:30,7,410.6,410.75,410.6,410.7,36
AEX14,2014-11-07 12:00,7,410.7,410.85,410.7,410.85,42
AEX14,2014-11-07 12:30,7,410.9,411.1,410.7,410.7,43
AEX14,2014-11-07 13:00,7,410.7,410.75,410.2,410.2,64
AEX14,2014-11-07 13:30,7,410.25,410.55,410.1,410.25,60
AEX14,2014-11-07 14:00,7,410.3,410.3,409.9,409.95,80
AEX14,2014-11-07 14:30,7,409.9,410.9,409.85,410.9,118
AEX14,2014-11-10 01:00,10,411.7,411.9,410.85,411.15,168
AEX14,2014-11-10 01:30,10,411.15,411.4,409.45,410.75,276
AEX14,2014-11-10 02:00,10,410.75,413.65,409.85,413.25,5387
AEX14,2014-11-10 02:30,10,413.3,413.45,412.75,413.1,1329
AEX14,2014-11-10 03:00,10,413.15,413.65,412.6,412.8,1238
AEX14,2014-11-10 03:30,10,412.85,413.15,411.85,413.15,1106
AEX14,2014-11-10 04:00,10,413.05,413.5,412.95,413.5,786
AEX14,2014-11-10 04:30,10,413.55,413.65,412.55,412.6,795
AEX14,2014-11-10 05:00,10,412.75,413.25,412.4,412.85,582
AEX14,2014-11-10 05:30,10,412.85,413.2,412.75,413.1,443
AEX14,2014-11-10 06:00,10,413.1,413.35,412.65,412.7,434
AEX14,2014-11-10 06:30,10,412.7,413.35,412.7,413,489
AEX14,2014-11-10 07:00,10,413.05,413.4,412.95,412.95,487
AEX14,2014-11-10 07:30,10,412.9,413.25,412.6,413.1,650
AEX14,2014-11-10 08:00,10,413.05,413.25,412.75,412.95,737
AEX14,2014-11-10 08:30,10,412.95,413.25,412.15,412.7,2013
AEX14,2014-11-10 09:00,10,412.65,413,412.4,412.8,1095
AEX14,2014-11-10 09:30,10,412.8,414.25,412.65,413.85,2192
AEX14,2014-11-10 10:00,10,413.75,413.9,413.2,413.85,1489
AEX14,2014-11-10 10:30,10,413.9,414.25,413.8,414.15,973
AEX14,2014-11-10 11:00,10,414.1,414.2,413.9,414,161
AEX14,2014-11-10 11:30,10,414.05,414.2,414,414.15,108
AEX14,2014-11-10 12:00,10,414.1,414.25,414.05,414.2,57
AEX14,2014-11-10 12:30,10,414.25,414.25,413.75,413.8,42
AEX14,2014-11-10 13:00,10,413.95,414.3,413.95,414.3,41
AEX14,2014-11-10 13:30,10,414.2,414.2,414,414.15,29
AEX14,2014-11-10 14:00,10,414.25,414.4,414.2,414.35,49
AEX14,2014-11-10 14:30,10,414.15,414.35,413.95,414.35,78
AEX14,2014-11-11 01:00,11,414.4,414.8,414.2,414.8,295
AEX14,2014-11-11 01:30,11,414.8,415.6,414.8,415.35,338
AEX14,2014-11-11 02:00,11,415.3,416.2,414.65,416,2669
AEX14,2014-11-11 02:30,11,416,416.65,415.85,415.9,1602
AEX14,2014-11-11 03:00,11,415.95,416.25,415.6,415.65,907
AEX14,2014-11-11 03:30,11,415.65,416.2,415.65,416.15,710
AEX14,2014-11-11 04:00,11,416.1,416.2,415.7,415.9,554
AEX14,2014-11-11 04:30,11,415.9,416.1,415.35,415.45,653
AEX14,2014-11-11 05:00,11,415.5,415.75,415.25,415.65,459
AEX14,2014-11-11 05:30,11,415.6,415.7,415.4,415.55,368
AEX14,2014-11-11 06:00,11,415.6,416,415.5,415.9,607
AEX14,2014-11-11 06:30,11,415.9,416.1,415.75,415.85,542
AEX14,2014-11-11 07:00,11,415.9,415.95,415.05,415.35,848
AEX14,2014-11-11 07:30,11,415.4,415.45,414.65,415,945
AEX14,2014-11-11 08:00,11,415.05,415.05,413.8,414.3,1272
AEX14,2014-11-11 08:30,11,414.35,414.4,413.15,413.75,1640
AEX14,2014-11-11 09:00,11,413.8,414.65,413.5,414.4,1046
AEX14,2014-11-11 09:30,11,414.45,414.85,414.05,414.6,653
AEX14,2014-11-11 10:00,11,414.6,414.6,414.05,414.2,964
AEX14,2014-11-11 10:30,11,414.2,414.55,413.95,414.15,718
AEX14,2014-11-11 11:00,11,414.2,414.35,413.85,414.25,107
AEX14,2014-11-11 11:30,11,414.25,414.3,414,414.1,55
AEX14,2014-11-11 12:00,11,414.1,414.15,413.8,414,49
AEX14,2014-11-11 12:30,11,413.95,414.1,413.85,414.05,77
AEX14,2014-11-11 13:00,11,414,414.15,413.95,414.1,37
AEX14,2014-11-11 13:30,11,414.05,414.05,413.85,414.05,15
AEX14,2014-11-11 14:00,11,414.05,414.1,413.95,414,23
AEX14,2014-11-11 14:30,11,414.05,414.35,413.95,414,74
AEX14,2014-11-12 01:00,12,413.85,413.95,413.4,413.5,132
AEX14,2014-11-12 01:30,12,413.65,413.65,412.75,413.15,199
AEX14,2014-11-12 02:00,12,413.1,414.85,412.8,413.1,3262
AEX14,2014-11-12 02:30,12,413.1,413.15,411.7,412.05,2599
AEX14,2014-11-12 03:00,12,412,413.3,411.8,412.7,1479
AEX14,2014-11-12 03:30,12,412.8,413.4,412.2,412.4,1071
AEX14,2014-11-12 04:00,12,412.5,414.2,412.45,414.05,848
AEX14,2014-11-12 04:30,12,414.15,414.35,413.5,413.55,1413
AEX14,2014-11-12 05:00,12,413.55,413.7,412.4,412.7,1299
AEX14,2014-11-12 05:30,12,412.7,412.75,411.85,411.9,1166
AEX14,2014-11-12 06:00,12,411.9,412.5,411.6,412.3,1021
AEX14,2014-11-12 06:30,12,412.3,412.3,411.15,411.2,1558
AEX14,2014-11-12 07:00,12,411.2,411.2,410.3,410.65,1764
AEX14,2014-11-12 07:30,12,410.55,411.35,410.35,411.3,1050
AEX14,2014-11-12 08:00,12,411.3,411.5,410.35,410.5,748
AEX14,2014-11-12 08:30,12,410.5,411.55,410.5,411.35,1325
AEX14,2014-11-12 09:00,12,411.3,412.35,411.1,411.65,1616
AEX14,2014-11-12 09:30,12,411.7,411.7,410.9,411,1294
AEX14,2014-11-12 10:00,12,410.95,411.45,410.4,410.95,1689
AEX14,2014-11-12 10:30,12,411,411.65,410.85,411.55,1066
AEX14,2014-11-12 11:00,12,411.6,411.95,411.4,411.85,219
AEX14,2014-11-12 11:30,12,411.85,411.9,411.35,411.8,102
AEX14,2014-11-12 12:00,12,411.85,411.85,411.65,411.85,45
AEX14,2014-11-12 12:30,12,412,412.1,411.6,411.6,95
AEX14,2014-11-12 13:00,12,411.6,411.85,411.55,411.8,48
AEX14,2014-11-12 13:30,12,411.75,411.85,411.15,411.3,107
AEX14,2014-11-12 14:00,12,411.25,411.8,411.2,411.8,22
AEX14,2014-11-12 14:30,12,411.9,412.2,411.75,411.95,115
AEX14,2014-11-13 01:00,13,413,413.3,412.5,412.75,193
AEX14,2014-11-13 01:30,13,412.65,413,412.35,412.85,146
AEX14,2014-11-13 02:00,13,412.7,413.1,411.6,412.95,2120
AEX14,2014-11-13 02:30,13,412.9,413.55,412.25,412.55,1415
AEX14,2014-11-13 03:00,13,412.55,413.45,412.35,413.25,1034
AEX14,2014-11-13 03:30,13,413.2,413.45,412.8,412.8,556
AEX14,2014-11-13 04:00,13,412.8,413.4,412.3,413.3,716
AEX14,2014-11-13 04:30,13,413.25,413.85,413.2,413.5,894
AEX14,2014-11-13 05:00,13,413.5,413.75,412.55,412.65,1380
AEX14,2014-11-13 05:30,13,412.65,412.95,412.25,412.85,912
AEX14,2014-11-13 06:00,13,412.8,413.1,411.95,412,529
AEX14,2014-11-13 06:30,13,412,412.35,410.75,411.2,1939
AEX14,2014-11-13 07:00,13,411.2,411.2,409,409.1,2972
AEX14,2014-11-13 07:30,13,409,410.05,408.7,409.65,1523
AEX14,2014-11-13 08:00,13,409.7,410.3,409.2,409.85,1185
AEX14,2014-11-13 08:30,13,409.8,412.2,409.8,411.9,2467
AEX14,2014-11-13 09:00,13,411.95,413.05,411.4,412.95,2446
AEX14,2014-11-13 09:30,13,412.95,413.3,412.25,412.35,2111
AEX14,2014-11-13 10:00,13,412.4,412.55,411.05,412,2194
AEX14,2014-11-13 10:30,13,412,412.2,411,411.5,1573
AEX14,2014-11-13 11:00,13,411.5,411.9,411.1,411.85,294
AEX14,2014-11-13 11:30,13,411.85,412.15,411.4,411.45,130
AEX14,2014-11-13 12:00,13,411.45,411.45,410.5,410.75,132
AEX14,2014-11-13 12:30,13,410.8,411.1,410.25,410.9,106
AEX14,2014-11-13 13:00,13,410.8,410.9,410.2,410.5,98
AEX14,2014-11-13 13:30,13,410.5,411.15,410.4,411.05,81
AEX14,2014-11-13 14:00,13,411,411.55,411,411.2,155
AEX14,2014-11-13 14:30,13,411.2,411.95,411.05,411.9,141
AEX14,2014-11-14 01:00,14,412.1,412.9,412.1,412.7,204
AEX14,2014-11-14 01:30,14,412.7,413.25,412.65,412.65,275
AEX14,2014-11-14 02:00,14,412.65,412.75,410.2,410.85,2985
AEX14,2014-11-14 02:30,14,410.8,411.6,409.8,410.25,1446
AEX14,2014-11-14 03:00,14,410.25,411.45,410.05,410.6,1083
AEX14,2014-11-14 03:30,14,410.55,410.95,409.85,410.85,1257
AEX14,2014-11-14 04:00,14,410.8,411.3,410.65,410.9,974
AEX14,2014-11-14 04:30,14,410.95,411.1,409.75,410.25,1200
AEX14,2014-11-14 05:00,14,410.3,410.5,409.3,409.55,934
AEX14,2014-11-14 05:30,14,409.5,409.7,408.95,409.55,1307
AEX14,2014-11-14 06:00,14,409.55,410.3,409.35,410.2,1305
AEX14,2014-11-14 06:30,14,410.15,410.7,409.7,410.5,882
AEX14,2014-11-14 07:00,14,410.5,411.7,410.4,411.25,1333
AEX14,2014-11-14 07:30,14,411.25,412,410.25,410.85,1899
AEX14,2014-11-14 08:00,14,410.85,411.45,410.65,411.3,1263
AEX14,2014-11-14 08:30,14,411.35,412.1,411.05,411.75,1714
AEX14,2014-11-14 09:00,14,411.8,412.4,411.5,411.65,1538
AEX14,2014-11-14 09:30,14,411.7,412.15,410.9,411.65,1403
AEX14,2014-11-14 10:00,14,411.65,412.15,411.55,411.7,1037
AEX14,2014-11-14 10:30,14,411.7,412.15,411.4,411.85,1016
AEX14,2014-11-14 11:00,14,411.8,411.95,411.5,411.7,302
AEX14,2014-11-14 11:30,14,411.7,411.8,411.6,411.6,58
AEX14,2014-11-14 12:00,14,411.5,411.8,411.5,411.7,63
AEX14,2014-11-14 12:30,14,411.75,411.85,411.6,411.6,71
AEX14,2014-11-14 13:00,14,411.5,411.55,411.3,411.4,83
AEX14,2014-11-14 13:30,14,411.45,411.55,411.15,411.15,58
AEX14,2014-11-14 14:00,14,411.15,411.35,411.15,411.35,15
AEX14,2014-11-14 14:30,14,411.45,411.7,411.3,411.45,77
AEX14,2014-11-17 01:00,17,409.35,409.45,408.6,409.25,174
AEX14,2014-11-17 01:30,17,409.1,409.1,408.1,408.75,275
AEX14,2014-11-17 02:00,17,408.9,411.4,408.65,411.3,2937
AEX14,2014-11-17 02:30,17,411.25,411.4,409.7,409.95,1260
AEX14,2014-11-17 03:00,17,410.1,410.9,409.75,409.75,1336
AEX14,2014-11-17 03:30,17,409.75,410.35,409.2,410.3,1038
AEX14,2014-11-17 04:00,17,410.3,410.85,410.05,410.65,766
AEX14,2014-11-17 04:30,17,410.7,411.45,410.65,411.05,1193
AEX14,2014-11-17 05:00,17,411.1,411.3,410.65,411.15,539
AEX14,2014-11-17 05:30,17,411.2,411.65,411.1,411.25,869
AEX14,2014-11-17 06:00,17,411.25,411.55,411,411.3,485
AEX14,2014-11-17 06:30,17,411.25,412.75,411.15,412.55,1599
AEX14,2014-11-17 07:00,17,412.55,412.95,412.15,412.4,1006
AEX14,2014-11-17 07:30,17,412.4,412.65,411.6,412.4,1162
AEX14,2014-11-17 08:00,17,412.4,412.4,411.8,412,916
AEX14,2014-11-17 08:30,17,412.05,413.15,411.65,412.5,1257
AEX14,2014-11-17 09:00,17,412.6,414.9,412.45,414.55,2743
AEX14,2014-11-17 09:30,17,414.65,414.7,413.6,414.65,1693
AEX14,2014-11-17 10:00,17,414.55,414.6,413.7,413.85,1869
AEX14,2014-11-17 10:30,17,413.9,414.35,413.65,414.25,1208
AEX14,2014-11-17 11:00,17,414.2,414.5,413.9,414.5,155
AEX14,2014-11-17 11:30,17,414.45,414.7,414.3,414.45,100
AEX14,2014-11-17 12:00,17,414.45,414.8,414.35,414.6,107
AEX14,2014-11-17 12:30,17,414.65,414.7,414.25,414.55,105
AEX14,2014-11-17 13:00,17,414.55,414.6,414.2,414.3,24
AEX14,2014-11-17 13:30,17,414.3,414.5,414.3,414.5,16
AEX14,2014-11-17 14:00,17,414.4,414.5,414.35,414.45,12
AEX14,2014-11-17 14:30,17,414.4,414.5,414.15,414.15,89
AEX14,2014-11-18 01:00,18,414.35,414.95,413.9,414.6,437
AEX14,2014-11-18 01:30,18,414.7,415.2,414.45,414.55,268
AEX14,2014-11-18 02:00,18,414.6,415.55,413.75,415.25,2752
AEX14,2014-11-18 02:30,18,415.3,416.25,415.3,415.75,2350
AEX14,2014-11-18 03:00,18,415.7,416.5,415.7,416.3,1431
AEX14,2014-11-18 03:30,18,416.35,417.25,416.2,416.8,1728
AEX14,2014-11-18 04:00,18,416.8,418.05,416.8,417.15,2999
AEX14,2014-11-18 04:30,18,417.2,417.35,416.95,417.05,1205
AEX14,2014-11-18 05:00,18,417.1,417.55,416.85,417.3,584
AEX14,2014-11-18 05:30,18,417.3,417.5,417.15,417.3,1056
AEX14,2014-11-18 06:00,18,417.3,417.6,417.05,417.3,726
AEX14,2014-11-18 06:30,18,417.3,417.7,417,417.65,1688
AEX14,2014-11-18 07:00,18,417.6,417.75,416.95,416.95,1537
AEX14,2014-11-18 07:30,18,416.9,417.25,416.45,417.15,1165
AEX14,2014-11-18 08:00,18,417.15,417.45,416.9,417.1,1052
AEX14,2014-11-18 08:30,18,417.1,417.8,416.95,417.45,1910
AEX14,2014-11-18 09:00,18,417.5,417.75,416.95,416.95,1006
AEX14,2014-11-18 09:30,18,416.9,417.3,416.4,417.05,1164
AEX14,2014-11-18 10:00,18,417,417.4,416.7,417.15,1245
AEX14,2014-11-18 10:30,18,417.2,417.45,416.95,417.05,1402
AEX14,2014-11-18 11:00,18,417.05,417.45,416.85,417.45,177
AEX14,2014-11-18 11:30,18,417.35,417.6,417.25,417.6,111
AEX14,2014-11-18 12:00,18,417.55,417.8,417.5,417.8,115
AEX14,2014-11-18 12:30,18,417.75,417.75,417.5,417.75,41
AEX14,2014-11-18 13:00,18,417.75,418.15,417.75,417.9,89
AEX14,2014-11-18 13:30,18,417.85,418.1,417.85,417.9,60
AEX14,2014-11-18 14:00,18,417.95,418.2,417.95,418.05,27
AEX14,2014-11-18 14:30,18,418,418,417.4,417.4,97
AEX14,2014-11-19 01:00,19,416.9,417.1,416.6,416.75,482
AEX14,2014-11-19 01:30,19,416.8,416.95,416.65,416.9,96
AEX14,2014-11-19 02:00,19,416.85,417.15,416.05,416.5,2762
AEX14,2014-11-19 02:30,19,416.5,417.15,416.5,416.65,1108
AEX14,2014-11-19 03:00,19,416.65,417.95,416.55,417.85,1126
AEX14,2014-11-19 03:30,19,417.85,418.35,417.7,418.3,9829
AEX14,2014-11-19 04:00,19,418.3,418.5,417.8,418.35,2847
AEX14,2014-11-19 04:30,19,418.3,418.6,418.1,418.25,1012
AEX14,2014-11-19 05:00,19,418.25,418.3,417.9,418.15,733
AEX14,2014-11-19 05:30,19,418.15,418.8,418.05,418.7,964
AEX14,2014-11-19 06:00,19,418.7,419.45,418.6,419.05,1488
AEX14,2014-11-19 06:30,19,419.1,419.3,418.6,418.9,1431
AEX14,2014-11-19 07:00,19,418.85,419.05,418.6,418.85,1188
AEX14,2014-11-19 07:30,19,418.85,419,418.45,418.8,855
AEX14,2014-11-19 08:00,19,418.8,419.25,418.75,419.2,901
AEX14,2014-11-19 08:30,19,419.2,419.25,418.05,418.2,1756
AEX14,2014-11-19 09:00,19,418.25,418.3,417.05,417.3,2312
AEX14,2014-11-19 09:30,19,417.25,417.6,416.4,417.5,1550
AEX14,2014-11-19 10:00,19,417.5,417.85,417.35,417.75,1041
AEX14,2014-11-19 10:30,19,417.75,418.05,417.65,417.7,1883
AEX14,2014-11-19 11:00,19,417.7,418.1,417.65,418,132
AEX14,2014-11-19 11:30,19,418,418,417.7,417.9,659
AEX14,2014-11-19 12:00,19,418.1,418.25,417.85,418.1,44
AEX14,2014-11-19 12:30,19,418.1,418.15,417.9,417.9,101
AEX14,2014-11-19 13:00,19,418,418.95,417.6,417.85,252
AEX14,2014-11-19 13:30,19,417.8,418,417.55,417.95,93
AEX14,2014-11-19 14:00,19,417.8,418.45,417.75,418.1,37
AEX14,2014-11-19 14:30,19,418.05,418.3,417.85,418.1,274
AEX14,2014-11-20 01:00,20,417.25,418.15,417.1,417.6,215
AEX14,2014-11-20 01:30,20,417.6,418,417.35,417.9,234
AEX14,2014-11-20 02:00,20,417.9,418.45,417.2,417.4,3380
AEX14,2014-11-20 02:30,20,417.4,417.4,415.7,416.35,4779
AEX14,2014-11-20 03:00,20,416.35,417.05,416,416.2,1511
AEX14,2014-11-20 03:30,20,416.15,416.9,416.15,416.75,782
AEX14,2014-11-20 04:00,20,416.75,416.9,415.65,416.05,1461
AEX14,2014-11-20 04:30,20,416,416,414.95,415.15,1459
AEX14,2014-11-20 05:00,20,415.15,415.8,414.65,415.55,2433
AEX14,2014-11-20 05:30,20,415.55,415.55,415.05,415.4,804
AEX14,2014-11-20 06:00,20,415.35,415.9,415.05,415.6,744
AEX14,2014-11-20 06:30,20,415.65,415.85,415.35,415.45,2089
AEX14,2014-11-20 07:00,20,415.5,415.95,415.15,415.15,807
AEX14,2014-11-20 07:30,20,415.15,415.55,414.7,414.8,1153
AEX14,2014-11-20 08:00,20,414.75,415.2,414.3,414.6,2241
AEX14,2014-11-20 08:30,20,414.65,415.65,414.6,415.6,1849
AEX14,2014-11-20 09:00,20,415.65,416.3,415.4,416,1957
AEX14,2014-11-20 09:30,20,416.05,417.4,415.95,416.55,2764
AEX14,2014-11-20 10:00,20,416.5,417.15,416.4,416.85,2221
AEX14,2014-11-20 10:30,20,416.8,417.05,416.4,416.5,1092
AEX14,2014-11-20 11:00,20,416.5,416.85,416.35,416.5,351
AEX14,2014-11-20 11:30,20,416.5,416.8,416.4,416.6,213
AEX14,2014-11-20 12:00,20,416.5,416.8,416.35,416.8,171
AEX14,2014-11-20 12:30,20,416.8,416.85,416.75,416.8,25
AEX14,2014-11-20 13:00,20,416.85,416.95,416.85,416.9,28
AEX14,2014-11-20 13:30,20,416.8,416.9,416.7,416.75,27
AEX14,2014-11-20 14:00,20,416.75,416.75,416.45,416.45,27
AEX14,2014-11-20 14:30,20,416.65,416.8,416.35,416.6,118
AEX14,2014-11-21 01:00,21,417.35,418,417.35,417.85,621
AEX14,2014-11-21 01:30,21,417.95,418.05,417.85,418,244
AEX14,2014-11-21 02:00,21,418,418.7,417.2,418.7,966
AEX14,2014-11-21 02:30,21,418.75,419.8,418.4,419.65,835
AEX14,2014-11-21 03:00,21,419.65,419.75,419.1,419.3,1839
AEX14,2014-11-21 03:30,21,419.35,419.9,419.35,419.8,548
AEX14,2014-11-21 04:00,21,419.9,420,419.5,420,103
AEX14,2014-11-21 04:30,21,419.95,421.7,419.95,421.45,473
AEX14,2014-11-21 05:00,21,421.4,421.55,420.95,421.35,426
AEX14,2014-11-21 05:30,21,421.25,422.25,421.25,421.75,187
AEX14,2014-11-21 06:00,21,421.6,422.25,421.6,422.2,294
AEX14,2014-11-21 06:30,21,422.25,422.45,421.7,422.25,297
AEX14,2014-11-21 07:00,21,422.2,423.05,422.2,423,154
AEX14,2014-11-21 07:30,21,422.95,423.85,422.85,423.85,192
AEX14,2014-11-21 08:00,21,423.8,424.55,423.75,423.8,671
AEX14,2014-11-21 08:30,21,423.7,423.95,423.45,423.6,470