AEX15,2015-09-03 08:30,3,441.85,441.85,441.85,441.85,10
AEX15,2015-09-07 09:00,7,433.85,433.85,433.85,433.85,10
AEX15,2015-09-08 09:00,8,439.5,439.5,439.5,439.5,1
AEX15,2015-09-11 06:00,11,429,429,429,429,2
AEX15,2015-09-14 02:00,14,430.8,430.8,430.8,430.8,5
AEX15,2015-09-14 04:00,14,430.25,430.25,430.25,430.25,20
AEX15,2015-09-14 04:30,14,430.25,430.25,430.25,430.25,10
AEX15,2015-09-14 09:00,14,427.6,428.2,427.6,427.85,16
AEX15,2015-09-15 03:00,15,425,425,425,425,2
AEX15,2015-09-15 04:00,15,424.55,424.55,424.55,424.55,4
AEX15,2015-09-15 04:30,15,425,425.7,424.9,425.7,8
AEX15,2015-09-15 05:30,15,428.3,428.3,428.3,428.3,2
AEX15,2015-09-15 10:00,15,432.05,432.05,432.05,432.05,2
AEX15,2015-09-16 02:30,16,435,435,435,435,6
AEX15,2015-09-16 07:00,16,436,436,436,436,10
AEX15,2015-09-17 01:30,17,438.8,439,438.8,439,4
AEX15,2015-09-17 02:00,17,440,440,440,440,2
AEX15,2015-09-17 02:30,17,436.8,436.8,436.8,436.8,6
AEX15,2015-09-17 12:30,17,436,436,436,436,6
AEX15,2015-09-18 04:00,18,428,428,428,428,2
AEX15,2015-09-18 06:00,18,425.7,425.7,425.7,425.7,11
AEX15,2015-09-18 09:00,18,422.05,422.05,422.05,422.05,2
AEX15,2015-09-21 02:30,21,428,428,428,428,6
AEX15,2015-09-21 05:00,21,429.5,429.5,429.5,429.5,2
AEX15,2015-09-21 06:30,21,432.35,432.35,432.35,432.35,5
AEX15,2015-09-22 02:30,22,429.2,429.2,429.2,429.2,2
AEX15,2015-09-22 03:00,22,423.2,423.2,423.2,423.2,2
AEX15,2015-09-22 03:30,22,423,423,423,423,2
AEX15,2015-09-22 04:00,22,422,422,420,420,4
AEX15,2015-09-22 04:30,22,421.5,421.5,421.5,421.5,2
AEX15,2015-09-22 08:30,22,422,422,422,422,50
AEX15,2015-09-22 09:00,22,420.6,420.6,420.55,420.55,4
AEX15,2015-09-22 09:30,22,417.7,418.5,417.7,418.5,12
AEX15,2015-09-22 10:00,22,419,419,419,419,2
AEX15,2015-09-22 12:30,22,418.95,418.95,418.95,418.95,4
AEX15,2015-09-22 13:30,22,419.5,419.5,419.5,419.5,2
AEX15,2015-09-23 02:30,23,419.5,419.5,419.5,419.5,2
AEX15,2015-09-23 05:00,23,421,421,421,421,2
AEX15,2015-09-23 06:00,23,422.35,422.35,422.35,422.35,27
AEX15,2015-09-23 08:00,23,422.15,422.15,422.15,422.15,2
AEX15,2015-09-23 08:30,23,420.75,420.75,420.75,420.75,2
AEX15,2015-09-23 09:30,23,419.6,420.5,419.6,420.5,4
AEX15,2015-09-23 10:00,23,418.15,418.15,418.15,418.15,4
AEX15,2015-09-23 12:00,23,416.35,416.35,416.35,416.35,2
AEX15,2015-09-24 01:00,24,416.35,416.35,416.35,416.35,4
AEX15,2015-09-24 02:30,24,414,415.95,414,415.95,21
AEX15,2015-09-24 03:00,24,416.65,418.35,416.65,418.1,8
AEX15,2015-09-24 03:30,24,416.15,416.15,416.15,416.15,60
AEX15,2015-09-24 04:00,24,416.8,416.8,415.65,415.65,4
AEX15,2015-09-24 05:00,24,415.4,415.4,412.8,412.8,54
AEX15,2015-09-24 06:30,24,409.55,410.3,409.55,410.3,19
AEX15,2015-09-24 07:30,24,409,409,409,409,2
AEX15,2015-09-24 09:00,24,408.95,408.95,408.95,408.95,10
AEX15,2015-09-24 10:00,24,406.5,407.6,406.5,407.6,12
AEX15,2015-09-24 13:30,24,414.3,414.3,414.3,414.3,2
AEX15,2015-09-24 14:30,24,412.05,412.5,411.95,412.5,8
AEX15,2015-09-25 01:00,25,414.8,414.8,414.8,414.8,2
AEX15,2015-09-25 01:30,25,415.4,415.4,415.4,415.4,2
AEX15,2015-09-25 02:00,25,414.5,417.85,414.5,417.85,6
AEX15,2015-09-25 02:30,25,418.3,418.3,418.3,418.3,2
AEX15,2015-09-25 03:30,25,419.95,419.95,419.95,419.95,2
AEX15,2015-09-25 07:30,25,421.35,421.35,421.35,421.35,4
AEX15,2015-09-25 08:30,25,422.1,422.1,422.1,422.1,2
AEX15,2015-09-25 09:30,25,421.9,421.9,421.9,421.9,2
AEX15,2015-09-25 10:00,25,422.5,422.5,422.5,422.5,1
AEX15,2015-09-25 12:00,25,422.5,422.5,422.5,422.5,2
AEX15,2015-09-25 12:30,25,422.35,422.35,422,422,4
AEX15,2015-09-25 14:30,25,418.55,418.55,418.55,418.55,2
AEX15,2015-09-28 05:00,28,415,415,415,415,2
AEX15,2015-09-28 07:30,28,413.65,413.65,413.65,413.65,2
AEX15,2015-09-28 08:30,28,413.5,413.5,412.25,412.25,4
AEX15,2015-09-29 01:00,29,405.65,405.65,405.65,405.65,2
AEX15,2015-09-29 01:30,29,405.25,405.25,405.25,405.25,2
AEX15,2015-09-29 02:30,29,406.7,406.7,406.65,406.65,4
AEX15,2015-09-29 03:30,29,412.2,412.2,412.2,412.2,2
AEX15,2015-09-29 06:00,29,411,411,411,411,2
AEX15,2015-09-29 08:00,29,410.65,410.65,410.65,410.65,22
AEX15,2015-09-29 08:30,29,410.25,410.25,407.25,409.9,7
AEX15,2015-09-29 09:00,29,411.1,411.1,411.1,411.1,3
AEX15,2015-09-29 10:00,29,411.6,411.6,411.6,411.6,2
AEX15,2015-09-29 11:00,29,411.15,411.15,411.15,411.15,2
AEX15,2015-09-30 02:00,30,418.65,418.65,418.15,418.25,15
AEX15,2015-09-30 03:00,30,416.65,416.65,416.65,416.65,30
AEX15,2015-09-30 03:30,30,418.6,418.6,418.6,418.6,2
AEX15,2015-09-30 04:30,30,419.65,419.65,419.65,419.65,4
AEX15,2015-09-30 06:30,30,420.85,420.85,420.85,420.85,30
AEX15,2015-09-30 11:00,30,418.15,418.15,417.7,417.7,4
AEX15,2015-10-01 02:30,1,426,426,426,426,2
AEX15,2015-10-01 09:00,1,418.05,418.95,418.05,418.95,12
AEX15,2015-10-01 09:30,1,418.4,418.4,416.9,416.9,8
AEX15,2015-10-01 10:00,1,416.6,416.6,416.6,416.6,2
AEX15,2015-10-02 08:00,2,414.6,414.6,414.6,414.6,2
AEX15,2015-10-02 08:30,2,415.25,415.25,415.25,415.25,2
AEX15,2015-10-02 12:30,2,424.75,424.75,424.75,424.75,10
AEX15,2015-10-02 13:30,2,424.8,424.8,424.8,424.8,4
AEX15,2015-10-02 14:00,2,425.25,425.25,425.25,425.25,4
AEX15,2015-10-02 14:30,2,427.25,427.25,427.25,427.25,6
AEX15,2015-10-05 13:30,5,438.15,438.2,438.15,438.15,10
AEX15,2015-10-05 14:00,5,437.75,437.9,437.75,437.9,10
AEX15,2015-10-06 01:00,6,435,435,435,435,2
AEX15,2015-10-06 02:30,6,433.35,433.35,433.35,433.35,6
AEX15,2015-10-06 03:00,6,433.4,435.5,433.4,435.5,4
AEX15,2015-10-06 06:00,6,436.8,436.8,436.75,436.75,23
AEX15,2015-10-06 08:00,6,439.45,439.45,439.45,439.45,9
AEX15,2015-10-06 08:30,6,439.4,440,439.4,440,39
AEX15,2015-10-06 10:00,6,440,440,440,440,6
AEX15,2015-10-06 10:30,6,437.65,437.65,437.65,437.65,6
AEX15,2015-10-06 11:30,6,437.9,437.9,437.9,437.9,2
AEX15,2015-10-06 14:30,6,439.5,439.5,439,439,6
AEX15,2015-10-07 02:00,7,441.3,441.95,441.3,441.95,4
AEX15,2015-10-07 02:30,7,443.5,443.5,443.15,443.15,9
AEX15,2015-10-07 05:00,7,441.6,441.6,441.6,441.6,6
AEX15,2015-10-07 08:00,7,441.35,441.35,441.35,441.35,1
AEX15,2015-10-07 10:00,7,440.2,440.2,437.5,437.5,8
AEX15,2015-10-08 01:00,8,438.95,438.95,438.95,438.95,12
AEX15,2015-10-08 02:00,8,438.65,438.65,438.65,438.65,2
AEX15,2015-10-09 01:00,9,444.95,445.2,444.95,445.15,14
AEX15,2015-10-09 01:30,9,445.3,445.3,445.3,445.3,2
AEX15,2015-10-09 05:00,9,442.3,442.3,442.2,442.2,4
AEX15,2015-10-09 09:00,9,439,439.35,438.9,439.35,6
AEX15,2015-10-09 09:30,9,440.05,440.05,440.05,440.05,2
AEX15,2015-10-09 11:00,9,438.9,439.05,438.9,438.9,12
AEX15,2015-10-09 11:30,9,438.85,438.85,438.85,438.85,2
AEX15,2015-10-09 12:30,9,438.5,438.5,438.5,438.5,2
AEX15,2015-10-09 13:00,9,438.5,438.5,438.5,438.5,2
AEX15,2015-10-09 13:30,9,438.75,438.75,438.75,438.75,6
AEX15,2015-10-09 14:30,9,440,440,440,440,2
AEX15,2015-10-12 01:30,12,440,440,439.35,439.85,93
AEX15,2015-10-12 02:00,12,441.05,441.05,439.65,439.65,106
AEX15,2015-10-12 02:30,12,441.6,441.6,440.9,440.9,61
AEX15,2015-10-12 03:00,12,440.95,440.95,439.6,439.7,651
AEX15,2015-10-12 03:30,12,439.75,439.75,439.75,439.75,14
AEX15,2015-10-12 04:30,12,438.75,438.75,438.75,438.75,105
AEX15,2015-10-12 05:00,12,438.6,438.6,438,438,59
AEX15,2015-10-12 06:00,12,439,439,439,439,1
AEX15,2015-10-12 06:30,12,438.6,439,438.6,439,32
AEX15,2015-10-12 07:00,12,439.2,439.2,439.2,439.2,4
AEX15,2015-10-12 07:30,12,438.35,438.35,438,438,5
AEX15,2015-10-12 08:00,12,437.75,437.75,437.75,437.75,3
AEX15,2015-10-12 08:30,12,437.9,437.9,437.05,437.25,25
AEX15,2015-10-12 09:00,12,437.8,438.15,437.8,438.15,116
AEX15,2015-10-12 09:30,12,438,438,437.45,437.5,838
AEX15,2015-10-12 10:00,12,438.35,438.5,438,438.25,89
AEX15,2015-10-12 10:30,12,438.45,438.8,438.35,438.4,264
AEX15,2015-10-12 11:00,12,438.25,438.35,438.25,438.35,5
AEX15,2015-10-12 14:30,12,437.8,437.8,437.8,437.8,2
AEX15,2015-10-13 01:00,13,437.35,437.6,437.35,437.6,10
AEX15,2015-10-13 02:00,13,437.25,437.25,433.2,433.2,335
AEX15,2015-10-13 02:30,13,433.05,433.75,432.7,432.9,66
AEX15,2015-10-13 03:00,13,432.9,434.2,431.65,432.25,1466
AEX15,2015-10-13 03:30,13,431.8,433.55,431.65,432.9,2240
AEX15,2015-10-13 04:00,13,432.75,432.75,432,432.3,1673
AEX15,2015-10-13 04:30,13,432.8,433,432,432.05,2796
AEX15,2015-10-13 05:00,13,432.2,433.9,432.2,433.8,227
AEX15,2015-10-13 05:30,13,433.75,434,433,433.55,791
AEX15,2015-10-13 06:00,13,433.6,434.35,433.6,433.7,54
AEX15,2015-10-13 06:30,13,433.9,433.9,432.5,432.5,821
AEX15,2015-10-13 07:00,13,432.6,433.3,432.5,432.5,382
AEX15,2015-10-13 07:30,13,431.9,432.45,431.6,431.6,37
AEX15,2015-10-13 08:00,13,431.65,432.05,431.4,431.8,1819
AEX15,2015-10-13 08:30,13,431.8,434.5,431.8,434.4,280
AEX15,2015-10-13 09:00,13,434.75,437.05,434.75,437.05,246
AEX15,2015-10-13 09:30,13,437.25,437.55,436.35,437.55,475
AEX15,2015-10-13 10:00,13,437.45,437.5,435.75,435.95,677
AEX15,2015-10-13 10:30,13,435.85,437.05,435.8,436.7,312
AEX15,2015-10-13 11:00,13,436.75,436.75,436.5,436.5,7
AEX15,2015-10-13 14:30,13,433.95,433.95,433.95,433.95,2
AEX15,2015-10-14 00:30,14,433.85,433.85,433.85,433.85,1240
AEX15,2015-10-14 01:00,14,433.3,433.3,432.15,432.15,38
AEX15,2015-10-14 01:30,14,432.3,432.8,432.3,432.4,42
AEX15,2015-10-14 02:00,14,432.45,432.6,430.1,430.15,1674
AEX15,2015-10-14 02:30,14,429.9,431.65,429.55,431.1,941
AEX15,2015-10-14 03:00,14,431.05,433.8,431.05,432.75,932
AEX15,2015-10-14 03:30,14,432.85,432.85,431.2,431.85,1235
AEX15,2015-10-14 04:00,14,431.75,432.75,431.3,432.2,120
AEX15,2015-10-14 04:30,14,432,432.75,431.75,432.4,291
AEX15,2015-10-14 05:00,14,432.2,433.1,432.2,432.2,136
AEX15,2015-10-14 05:30,14,432.15,433,432.15,432.95,1809
AEX15,2015-10-14 06:00,14,433.2,434.25,432.85,434.25,94
AEX15,2015-10-14 06:30,14,434.25,434.5,433.7,434.5,315
AEX15,2015-10-14 07:00,14,434.45,435.9,434.4,435.7,517
AEX15,2015-10-14 07:30,14,435.4,435.4,433.35,433.35,385
AEX15,2015-10-14 08:00,14,433,433.65,432.6,433.55,644
AEX15,2015-10-14 08:30,14,433.65,436.5,433,436.25,1705
AEX15,2015-10-14 09:00,14,436.15,436.6,434,434.3,993
AEX15,2015-10-14 09:30,14,434.1,434.25,432.05,432.95,638
AEX15,2015-10-14 10:00,14,432.6,433.7,432.4,433.25,771
AEX15,2015-10-14 10:30,14,433.15,434.05,432.45,433.85,652
AEX15,2015-10-14 11:00,14,433.75,433.8,433.1,433.25,12
AEX15,2015-10-14 11:30,14,435.05,435.05,434.55,434.55,15
AEX15,2015-10-14 12:00,14,434.55,434.55,434.1,434.1,11
AEX15,2015-10-14 12:30,14,434.35,434.35,434,434,4
AEX15,2015-10-14 13:00,14,433.55,433.65,433.05,433.05,10
AEX15,2015-10-14 13:30,14,432.4,432.5,432.2,432.2,9
AEX15,2015-10-14 14:00,14,433.35,433.35,432.8,432.8,6
AEX15,2015-10-14 14:30,14,433.05,433.35,432.65,433.35,6
AEX15,2015-10-15 00:30,15,436.2,436.2,435.45,435.45,9
AEX15,2015-10-15 01:00,15,435.55,437.6,435.55,437.4,170
AEX15,2015-10-15 01:30,15,437.5,438.15,437.3,438,201
AEX15,2015-10-15 02:00,15,438.15,439.25,437.15,439.15,729
AEX15,2015-10-15 02:30,15,439,440.4,438.6,438.7,769
AEX15,2015-10-15 03:00,15,438.75,439.6,438,439.6,368
AEX15,2015-10-15 03:30,15,439.7,441.55,439.7,441.35,1477
AEX15,2015-10-15 04:00,15,441.4,441.75,440.5,441.25,4539
AEX15,2015-10-15 04:30,15,441.25,441.5,440.5,441.2,367
AEX15,2015-10-15 05:00,15,441.2,441.35,440.7,441.2,420
AEX15,2015-10-15 05:30,15,441,442.1,441,441.8,457
AEX15,2015-10-15 06:00,15,441.9,442.1,441.05,441.8,356
AEX15,2015-10-15 06:30,15,441.85,441.9,440.55,441.05,188
AEX15,2015-10-15 07:00,15,441,441.55,441,441.55,303
AEX15,2015-10-15 07:30,15,441.35,441.5,440.45,441.2,153
AEX15,2015-10-15 08:00,15,441.1,441.2,440.4,440.8,344
AEX15,2015-10-15 08:30,15,440.9,441.95,440.25,441.3,449
AEX15,2015-10-15 09:00,15,441.3,441.8,441,441.2,403
AEX15,2015-10-15 09:30,15,440.9,443.3,440.55,442.95,934
AEX15,2015-10-15 10:00,15,442.95,443.2,441.1,442.2,2129
AEX15,2015-10-15 10:30,15,442.2,442.2,439.9,440.2,1510
AEX15,2015-10-15 11:00,15,440.15,441.9,440.1,441.9,795
AEX15,2015-10-15 11:30,15,441.9,442.5,441.3,442.45,93
AEX15,2015-10-15 12:00,15,442.5,443.2,442.4,443,180
AEX15,2015-10-15 12:30,15,442.85,443.15,442.6,443.15,84
AEX15,2015-10-15 13:00,15,443.15,443.55,443.15,443.35,122
AEX15,2015-10-15 13:30,15,443.7,444.25,443.7,444.2,118
AEX15,2015-10-15 14:00,15,444.15,445.2,444.15,444.7,149
AEX15,2015-10-15 14:30,15,444.75,445,444,445,440
AEX15,2015-10-16 00:30,16,445,445,445,445,27
AEX15,2015-10-16 01:00,16,445,445.25,444.35,444.8,683
AEX15,2015-10-16 01:30,16,444.75,445,443.95,444.8,383
AEX15,2015-10-16 02:00,16,444.9,445.6,443.7,445.05,4021
AEX15,2015-10-16 02:30,16,445.05,445.8,444.4,444.95,2221
AEX15,2015-10-16 03:00,16,444.95,445.6,444.6,445,1357
AEX15,2015-10-16 03:30,16,445.05,446.8,444.95,445.95,2197
AEX15,2015-10-16 04:00,16,446,446.35,445.5,445.55,1219
AEX15,2015-10-16 04:30,16,445.55,446.3,445.35,446,1000
AEX15,2015-10-16 05:00,16,446,446.15,445.6,445.9,963
AEX15,2015-10-16 05:30,16,445.95,445.95,444.85,445.85,1495
AEX15,2015-10-16 06:00,16,445.85,446,443.95,444.7,2109
AEX15,2015-10-16 06:30,16,444.65,445.2,444.45,444.95,630
AEX15,2015-10-16 07:00,16,444.9,445.15,444.1,445.1,985
AEX15,2015-10-16 07:30,16,445.1,445.6,445,445.5,1026
AEX15,2015-10-16 08:00,16,445.55,445.8,445.1,445.75,1202
AEX15,2015-10-16 08:30,16,445.8,446.05,444.8,445.7,3030
AEX15,2015-10-16 09:00,16,445.7,446.1,443.85,444.5,2103
AEX15,2015-10-16 09:30,16,444.45,445.2,444.15,445.1,1205
AEX15,2015-10-16 10:00,16,445.15,446.3,445.05,446,1936
AEX15,2015-10-16 10:30,16,446.05,446.6,445.65,446.45,1208
AEX15,2015-10-16 11:00,16,446.6,446.65,445.55,446.1,481
AEX15,2015-10-16 11:30,16,446.05,446.2,445.55,446,271
AEX15,2015-10-16 12:00,16,446,446.3,445.95,446.05,67
AEX15,2015-10-16 12:30,16,445.95,446.25,445.1,445.1,215
AEX15,2015-10-16 13:00,16,445.2,445.95,444.9,445.9,186
AEX15,2015-10-16 13:30,16,445.95,446.45,445.8,446.4,134
AEX15,2015-10-16 14:00,16,446.35,446.75,446.3,446.5,84
AEX15,2015-10-16 14:30,16,446.7,447.6,446.7,447.25,165
AEX15,2015-10-19 01:00,19,446.8,446.8,445.1,445.3,389
AEX15,2015-10-19 01:30,19,445.35,446.1,445.2,445.65,158
AEX15,2015-10-19 02:00,19,445.55,449.35,445.5,448.65,4473
AEX15,2015-10-19 02:30,19,448.65,450.05,448.65,449.25,1991
AEX15,2015-10-19 03:00,19,449.3,449.65,448.55,449.2,1768
AEX15,2015-10-19 03:30,19,449.15,449.75,449,449.15,1267
AEX15,2015-10-19 04:00,19,449.15,449.45,448.6,449.15,813
AEX15,2015-10-19 04:30,19,449.05,449.8,449,449.6,881
AEX15,2015-10-19 05:00,19,449.6,450.6,449.3,450.05,1119
AEX15,2015-10-19 05:30,19,450.15,450.4,449.55,449.65,711
AEX15,2015-10-19 06:00,19,449.6,449.9,448.65,449.3,934
AEX15,2015-10-19 06:30,19,449.35,449.5,447.9,448.15,1211
AEX15,2015-10-19 07:00,19,448.15,448.15,446.7,447.25,1588
AEX15,2015-10-19 07:30,19,447.25,447.3,446.5,446.55,885
AEX15,2015-10-19 08:00,19,446.55,447.8,446.45,447.75,744
AEX15,2015-10-19 08:30,19,447.75,448.25,446.4,448.15,1470
AEX15,2015-10-19 09:00,19,448.15,448.45,447.25,447.5,1072
AEX15,2015-10-19 09:30,19,447.55,448.15,446.85,448.1,1294
AEX15,2015-10-19 10:00,19,448.15,448.2,447.35,447.5,1355
AEX15,2015-10-19 10:30,19,447.6,448.1,447.35,447.6,690
AEX15,2015-10-19 11:00,19,447.7,447.8,446.95,447.1,284
AEX15,2015-10-19 11:30,19,447.1,447.45,446.9,447.2,90
AEX15,2015-10-19 12:00,19,447.25,447.25,446.15,446.4,122
AEX15,2015-10-19 12:30,19,446.3,446.65,446,446.6,185
AEX15,2015-10-19 13:00,19,446.65,446.75,446.25,446.35,68
AEX15,2015-10-19 13:30,19,446.4,446.9,446.4,446.8,86
AEX15,2015-10-19 14:00,19,446.85,447.5,446.85,447.5,48
AEX15,2015-10-19 14:30,19,447.2,447.8,447,447.8,111
AEX15,2015-10-20 01:00,20,446.9,446.9,446.25,446.5,127
AEX15,2015-10-20 01:30,20,446.35,447.25,446.1,447.15,304
AEX15,2015-10-20 02:00,20,447.05,448.1,446.6,447.65,2475
AEX15,2015-10-20 02:30,20,447.65,447.75,446.9,447.6,1198
AEX15,2015-10-20 03:00,20,447.65,447.7,444.25,444.4,2946
AEX15,2015-10-20 03:30,20,444.5,445.65,444.15,444.35,1746
AEX15,2015-10-20 04:00,20,444.35,444.9,443.85,444.8,1609
AEX15,2015-10-20 04:30,20,444.75,444.9,444.2,444.35,979
AEX15,2015-10-20 05:00,20,444.4,444.65,443.5,443.7,1203
AEX15,2015-10-20 05:30,20,443.65,444.2,443.25,444,1108
AEX15,2015-10-20 06:00,20,443.95,445.1,443.9,444.7,1149
AEX15,2015-10-20 06:30,20,444.75,445.2,444.45,444.6,719
AEX15,2015-10-20 07:00,20,444.55,445.15,444.1,444.35,981
AEX15,2015-10-20 07:30,20,444.4,445.4,444.35,444.8,815
AEX15,2015-10-20 08:00,20,444.8,444.95,444.2,444.3,668
AEX15,2015-10-20 08:30,20,444.3,445.15,443.75,445.1,1388
AEX15,2015-10-20 09:00,20,445.1,445.9,444.75,445.05,1180
AEX15,2015-10-20 09:30,20,445.05,446.65,444.75,446.4,1407
AEX15,2015-10-20 10:00,20,446.4,446.45,445,446.25,1595
AEX15,2015-10-20 10:30,20,446.2,446.3,445.1,445.35,845
AEX15,2015-10-20 11:00,20,445.4,445.65,445.05,445.5,333
AEX15,2015-10-20 11:30,20,445.55,445.55,444.8,445.4,179
AEX15,2015-10-20 12:00,20,445.3,445.65,444.9,445.2,156
AEX15,2015-10-20 12:30,20,444.95,445.15,444.65,444.9,147
AEX15,2015-10-20 13:00,20,444.85,445.5,444.7,445.4,97
AEX15,2015-10-20 13:30,20,445.5,446.35,445.3,446.2,201
AEX15,2015-10-20 14:00,20,446.35,446.4,445.5,446.1,72
AEX15,2015-10-20 14:30,20,445.95,446.15,445.35,446.15,106
AEX15,2015-10-21 00:30,21,447.85,447.85,447.85,447.85,3
AEX15,2015-10-21 01:00,21,447.85,448.7,447.7,448,222
AEX15,2015-10-21 01:30,21,448.05,448.1,447,447.1,337
AEX15,2015-10-21 02:00,21,447.1,447.55,444.2,444.75,3129
AEX15,2015-10-21 02:30,21,444.6,445.15,443.3,443.85,1983
AEX15,2015-10-21 03:00,21,443.8,445.1,443,444.9,1601
AEX15,2015-10-21 03:30,21,444.85,445.6,444.4,445.4,961
AEX15,2015-10-21 04:00,21,445.4,448.15,445.35,447.8,2410
AEX15,2015-10-21 04:30,21,447.85,448.35,447.55,447.7,1526
AEX15,2015-10-21 05:00,21,447.75,449.8,447.55,449.3,2679
AEX15,2015-10-21 05:30,21,449.4,449.7,448.45,448.7,1077
AEX15,2015-10-21 06:00,21,448.7,449.5,448.25,449.45,930
AEX15,2015-10-21 06:30,21,449.4,449.8,449,449.25,844
AEX15,2015-10-21 07:00,21,449.25,449.55,448.5,448.75,830
AEX15,2015-10-21 07:30,21,448.7,449.1,448.5,448.65,567
AEX15,2015-10-21 08:00,21,448.65,449,448.2,448.25,695
AEX15,2015-10-21 08:30,21,448.25,449.05,447.55,448.5,1769
AEX15,2015-10-21 09:00,21,448.4,448.4,446.5,447,1927
AEX15,2015-10-21 09:30,21,447.05,447.95,446.35,447.8,1472
AEX15,2015-10-21 10:00,21,447.85,448.25,446.7,447.65,1785
AEX15,2015-10-21 10:30,21,447.7,448.2,447.5,448.05,851
AEX15,2015-10-21 11:00,21,448,448.2,447.8,448.2,128
AEX15,2015-10-21 11:30,21,448.1,448.55,447.9,447.9,151
AEX15,2015-10-21 12:00,21,447.8,447.85,445.9,445.9,438
AEX15,2015-10-21 12:30,21,445.95,446.9,445.8,446.55,301
AEX15,2015-10-21 13:00,21,446.4,447,446.1,446.8,250
AEX15,2015-10-21 13:30,21,446.9,447.8,446.75,447.1,243
AEX15,2015-10-21 14:00,21,447.3,447.75,446.5,446.65,51
AEX15,2015-10-21 14:30,21,446.65,446.65,445.4,445.45,145
AEX15,2015-10-22 01:00,22,446.25,446.65,445.75,446.4,343
AEX15,2015-10-22 01:30,22,446.3,446.75,445.85,446.25,313
AEX15,2015-10-22 02:00,22,446.25,448.95,445.6,448.6,3302
AEX15,2015-10-22 02:30,22,448.5,449.15,447.5,447.6,1226
AEX15,2015-10-22 03:00,22,447.55,448.5,447.3,448.1,1051
AEX15,2015-10-22 03:30,22,448.05,448.8,448,448.35,1006
AEX15,2015-10-22 04:00,22,448.35,448.9,448.15,448.85,640
AEX15,2015-10-22 04:30,22,448.85,448.85,447.55,447.95,867
AEX15,2015-10-22 05:00,22,448,448.25,447.35,447.85,783
AEX15,2015-10-22 05:30,22,447.85,448.9,447.75,448.45,1025
AEX15,2015-10-22 06:00,22,448.45,449.35,448.45,449.2,962
AEX15,2015-10-22 06:30,22,449.25,449.3,448.1,448.4,740
AEX15,2015-10-22 07:00,22,448.3,450.55,447.85,450.45,1133
AEX15,2015-10-22 07:30,22,450.6,453.75,449.2,452.3,6972
AEX15,2015-10-22 08:00,22,452.4,454.45,451.8,454.15,3432
AEX15,2015-10-22 08:30,22,454.15,457.4,454.1,456,4647
AEX15,2015-10-22 09:00,22,456.1,457.4,455.85,456.9,2840
AEX15,2015-10-22 09:30,22,457,457.2,455.8,456.9,3163
AEX15,2015-10-22 10:00,22,456.95,457.35,456.3,456.7,2238
AEX15,2015-10-22 10:30,22,456.7,457.7,456.05,457.65,1436
AEX15,2015-10-22 11:00,22,457.65,459.1,457.25,459.05,616
AEX15,2015-10-22 11:30,22,459.1,459.45,458.65,459.2,500
AEX15,2015-10-22 12:00,22,459.2,459.2,458.55,458.8,234
AEX15,2015-10-22 12:30,22,458.9,458.9,458.35,458.35,155
AEX15,2015-10-22 13:00,22,458.3,458.45,457.7,458.2,307
AEX15,2015-10-22 13:30,22,458.2,459.05,457.85,458.9,128
AEX15,2015-10-22 14:00,22,459.05,459.25,458.3,459.25,62
AEX15,2015-10-22 14:30,22,459.3,459.3,458.2,458.5,157
AEX15,2015-10-23 01:00,23,460.6,461.25,460.2,461.1,417
AEX15,2015-10-23 01:30,23,460.9,461.2,460.1,460.5,511
AEX15,2015-10-23 02:00,23,460.5,462.1,459.1,461.2,5301
AEX15,2015-10-23 02:30,23,461.2,461.4,460.2,460.45,2208
AEX15,2015-10-23 03:00,23,460.45,461.5,460.45,460.85,2154
AEX15,2015-10-23 03:30,23,460.9,461.2,460.4,461,1133
AEX15,2015-10-23 04:00,23,461,461.75,460.45,461.5,1175
AEX15,2015-10-23 04:30,23,461.55,463.15,461.4,463.15,1737
AEX15,2015-10-23 05:00,23,463.15,464.05,462.6,462.6,2287
AEX15,2015-10-23 05:30,23,462.6,463.35,462.45,463.2,709
AEX15,2015-10-23 06:00,23,463.25,467.05,462.8,466.6,4773
AEX15,2015-10-23 06:30,23,466.65,466.75,464.6,465.6,2800
AEX15,2015-10-23 07:00,23,465.6,466.2,464.35,465.15,2165
AEX15,2015-10-23 07:30,23,465.15,466.3,464.95,465.4,1881
AEX15,2015-10-23 08:00,23,465.4,465.8,463.35,464.25,2431
AEX15,2015-10-23 08:30,23,464.2,465.5,463.35,465.15,2751
AEX15,2015-10-23 09:00,23,465.2,465.3,463.45,463.95,2406
AEX15,2015-10-23 09:30,23,464.1,465.25,463.55,464.05,1933
AEX15,2015-10-23 10:00,23,464.05,464.5,462.8,463.15,2357
AEX15,2015-10-23 10:30,23,463.15,463.6,462.7,463.15,1086
AEX15,2015-10-23 11:00,23,463.2,463.95,462.8,463.9,282
AEX15,2015-10-23 11:30,23,463.9,464.55,463.65,464.45,261
AEX15,2015-10-23 12:00,23,464.4,464.75,464.05,464.55,151
AEX15,2015-10-23 12:30,23,464.7,465.2,464.65,464.9,202
AEX15,2015-10-23 13:00,23,464.9,465.35,464.65,465.15,70
AEX15,2015-10-23 13:30,23,465,465.75,465,465.4,133
AEX15,2015-10-23 14:00,23,465.3,465.5,464.65,464.7,55
AEX15,2015-10-23 14:30,23,464.9,465.2,464.55,465.2,129
AEX15,2015-10-26 02:00,26,463.5,464.05,461.7,462,780
AEX15,2015-10-26 02:30,26,462,462.65,461.6,462,354
AEX15,2015-10-26 03:00,26,462,462.4,461,461.15,3884
AEX15,2015-10-26 03:30,26,461.25,462.65,460.75,462.65,1854
AEX15,2015-10-26 04:00,26,462.6,463.55,461.95,462.75,1634
AEX15,2015-10-26 04:30,26,462.8,463.45,462.3,463.05,1058
AEX15,2015-10-26 05:00,26,463.1,463.95,462.75,463.05,1102
AEX15,2015-10-26 05:30,26,463.05,463.05,462.2,462.65,1025
AEX15,2015-10-26 06:00,26,462.6,462.9,462.2,462.65,564
AEX15,2015-10-26 06:30,26,462.55,462.9,461.9,462.8,713
AEX15,2015-10-26 07:00,26,462.75,462.95,462.15,462.75,681
AEX15,2015-10-26 07:30,26,462.75,463.75,462.55,463.6,830
AEX15,2015-10-26 08:00,26,463.6,464.65,463.5,464.4,1443
AEX15,2015-10-26 08:30,26,464.4,464.45,462.85,463.1,1949
AEX15,2015-10-26 09:00,26,463.05,463.35,461.3,462.05,2536
AEX15,2015-10-26 09:30,26,462.1,462.35,461.2,461.55,1788
AEX15,2015-10-26 10:00,26,461.5,461.85,460.15,460.2,2147
AEX15,2015-10-26 10:30,26,460.25,461.25,460,460.75,1279
AEX15,2015-10-26 11:00,26,460.7,461.8,460.4,461.6,1674
AEX15,2015-10-26 11:30,26,461.65,461.85,461.1,461.4,1103
AEX15,2015-10-26 12:00,26,461.35,461.85,461.15,461.8,184
AEX15,2015-10-26 12:30,26,461.8,462,461.5,461.5,181
AEX15,2015-10-26 13:00,26,461.6,461.95,461.3,461.3,95
AEX15,2015-10-26 13:30,26,461.3,461.85,461.3,461.55,92
AEX15,2015-10-26 14:00,26,461.55,461.8,461.5,461.7,36
AEX15,2015-10-26 14:30,26,461.85,461.85,461.25,461.25,78
AEX15,2015-10-26 15:00,26,461.15,461.25,461.15,461.15,14
AEX15,2015-10-26 15:30,26,461.35,461.8,461.25,461.8,29
AEX15,2015-10-27 02:00,27,461.8,461.8,460.8,461.1,285
AEX15,2015-10-27 02:30,27,461,461.45,460.5,460.95,289
AEX15,2015-10-27 03:00,27,461.1,461.45,458.95,459.35,3177
AEX15,2015-10-27 03:30,27,459.4,461.25,458.75,460.9,1865
AEX15,2015-10-27 04:00,27,460.85,462.3,460.55,461.75,2330
AEX15,2015-10-27 04:30,27,461.75,462.4,461,462.2,1293
AEX15,2015-10-27 05:00,27,462.2,462.25,461.4,461.6,865
AEX15,2015-10-27 05:30,27,461.65,461.65,460.55,460.55,681
AEX15,2015-10-27 06:00,27,460.6,460.75,459.65,460.35,1317
AEX15,2015-10-27 06:30,27,460.35,460.5,459.8,460.1,1026
AEX15,2015-10-27 07:00,27,460.05,460.25,459.2,459.4,641
AEX15,2015-10-27 07:30,27,459.3,459.55,458.65,459.4,1183
AEX15,2015-10-27 08:00,27,459.45,459.65,458.25,458.3,1212
AEX15,2015-10-27 08:30,27,458.3,459.15,457.75,458.85,1672
AEX15,2015-10-27 09:00,27,458.9,459.1,457.95,458.3,1377
AEX15,2015-10-27 09:30,27,458.2,459.1,457.65,458.65,1761
AEX15,2015-10-27 10:00,27,458.65,459.75,458.1,458.3,1517
AEX15,2015-10-27 10:30,27,458.25,458.9,457.35,457.45,1429
AEX15,2015-10-27 11:00,27,457.45,458.45,457.4,458.05,1692
AEX15,2015-10-27 11:30,27,458.15,458.25,456.8,457,1561
AEX15,2015-10-27 12:00,27,456.95,456.95,456.45,456.6,260
AEX15,2015-10-27 12:30,27,456.65,457.05,456.5,456.75,73
AEX15,2015-10-27 13:00,27,456.75,457.15,456.4,456.65,182
AEX15,2015-10-27 13:30,27,456.65,456.95,456.45,456.5,115
AEX15,2015-10-27 14:00,27,456.45,456.85,456.4,456.8,142
AEX15,2015-10-27 14:30,27,456.8,457.05,456.5,457,101
AEX15,2015-10-27 15:00,27,456.95,457.3,456.95,457.25,14
AEX15,2015-10-27 15:30,27,457.2,458.3,457,458.25,71
AEX15,2015-10-28 02:00,28,457.75,458.4,457.2,458,343
AEX15,2015-10-28 02:30,28,458.05,458.55,457.8,457.9,195
AEX15,2015-10-28 03:00,28,457.85,459.9,457.15,459.35,3833
AEX15,2015-10-28 03:30,28,459.35,460.6,459.1,459.85,1939
AEX15,2015-10-28 04:00,28,459.95,460.4,459.35,460.35,1263
AEX15,2015-10-28 04:30,28,460.4,460.75,459.45,460.3,1643
AEX15,2015-10-28 05:00,28,460.25,460.3,459.75,459.9,758
AEX15,2015-10-28 05:30,28,459.95,459.95,458.55,458.6,970
AEX15,2015-10-28 06:00,28,458.65,459.45,458.6,459.4,669
AEX15,2015-10-28 06:30,28,459.35,459.9,459.25,459.5,950
AEX15,2015-10-28 07:00,28,459.5,459.7,458.6,458.75,836
AEX15,2015-10-28 07:30,28,458.8,458.85,458,458.25,1063
AEX15,2015-10-28 08:00,28,458.25,459.3,458.2,458.85,720
AEX15,2015-10-28 08:30,28,458.9,459.85,457.95,459.8,1654
AEX15,2015-10-28 09:00,28,459.8,460.45,459.7,459.75,1519
AEX15,2015-10-28 09:30,28,459.8,462.75,459.8,462.5,3113
AEX15,2015-10-28 10:00,28,462.5,462.8,461.35,461.85,1673
AEX15,2015-10-28 10:30,28,461.85,462.55,461.6,462.5,1089
AEX15,2015-10-28 11:00,28,462.4,462.5,461.55,462,1575
AEX15,2015-10-28 11:30,28,462.05,462.2,461.45,461.9,973
AEX15,2015-10-28 12:00,28,461.85,462.05,461.75,461.8,208
AEX15,2015-10-28 12:30,28,461.85,463.3,461.7,462.95,118
AEX15,2015-10-28 13:00,28,462.05,462.8,459.3,461.85,1033
AEX15,2015-10-28 13:30,28,461.85,464,461.2,464,472
AEX15,2015-10-28 14:00,28,464,465.2,464,464.75,217
AEX15,2015-10-28 14:30,28,465.05,465.45,464.55,465.35,301
AEX15,2015-10-28 15:00,28,465.15,465.25,464.95,465.1,25
AEX15,2015-10-28 15:30,28,465.3,465.3,464.95,465.3,37
AEX15,2015-10-29 02:00,29,463.55,464.45,462.35,463.25,506
AEX15,2015-10-29 02:30,29,463.15,463.75,463,463.15,329
AEX15,2015-10-29 03:00,29,463.25,463.95,462.05,462.35,4286
AEX15,2015-10-29 03:30,29,462.35,463.15,461.8,462.2,1634
AEX15,2015-10-29 04:00,29,462.1,462.15,459.95,459.95,2297
AEX15,2015-10-29 04:30,29,460.05,461.65,459.7,461.3,1342
AEX15,2015-10-29 05:00,29,461.3,461.5,460.6,460.95,858
AEX15,2015-10-29 05:30,29,460.95,462.45,460.85,461.15,1302
AEX15,2015-10-29 06:00,29,461.2,461.5,460.4,460.65,782
AEX15,2015-10-29 06:30,29,460.7,460.85,459.2,459.75,1165
AEX15,2015-10-29 07:00,29,459.8,460.5,459.35,460,845
AEX15,2015-10-29 07:30,29,460,461.3,459.95,461.05,896
AEX15,2015-10-29 08:00,29,461.2,462.25,461.05,461.75,1147
AEX15,2015-10-29 08:30,29,461.75,462.7,460.85,461.15,1548
AEX15,2015-10-29 09:00,29,461.05,462.3,460.25,460.3,1442
AEX15,2015-10-29 09:30,29,460.3,460.95,459.35,459.85,1429
AEX15,2015-10-29 10:00,29,459.85,460.7,459.55,460.4,1169
AEX15,2015-10-29 10:30,29,460.4,461.1,460.05,460.7,1055
AEX15,2015-10-29 11:00,29,460.65,461.2,459.8,461.15,1180
AEX15,2015-10-29 11:30,29,461.2,462.2,461.05,461.6,1033
AEX15,2015-10-29 12:00,29,461.6,462,461.4,461.75,202
AEX15,2015-10-29 12:30,29,461.8,461.8,461.1,461.15,77
AEX15,2015-10-29 13:00,29,461.05,461.8,460.9,461.55,88
AEX15,2015-10-29 13:30,29,461.4,461.6,461.25,461.45,62
AEX15,2015-10-29 14:00,29,461.35,461.95,461.15,461.75,111
AEX15,2015-10-29 14:30,29,461.8,462.2,461.45,462,100
AEX15,2015-10-29 15:00,29,461.95,461.95,461.55,461.8,31
AEX15,2015-10-29 15:30,29,461.75,462.1,461.75,461.8,43
AEX15,2015-10-30 02:00,30,463.3,463.65,462.6,463.6,290
AEX15,2015-10-30 02:30,30,463.6,464.15,463.1,463.25,349
AEX15,2015-10-30 03:00,30,463.25,464.05,462.25,463,2737
AEX15,2015-10-30 03:30,30,463,463.7,462.65,462.8,1259
AEX15,2015-10-30 04:00,30,462.8,463.2,461.5,461.8,1664
AEX15,2015-10-30 04:30,30,461.85,462.15,460.9,461.4,1157
AEX15,2015-10-30 05:00,30,461.45,461.7,458.75,458.8,1779
AEX15,2015-10-30 05:30,30,458.85,459.75,458.6,459.5,1016
AEX15,2015-10-30 06:00,30,459.6,459.6,458.3,458.95,951
AEX15,2015-10-30 06:30,30,458.8,459.2,458.55,458.8,582
AEX15,2015-10-30 07:00,30,458.7,459.65,458.6,459.3,790
AEX15,2015-10-30 07:30,30,459.25,460,459.25,459.5,587
AEX15,2015-10-30 08:00,30,459.5,459.65,458.15,458.15,586
AEX15,2015-10-30 08:30,30,458.15,458.7,457.5,457.75,1622
AEX15,2015-10-30 09:00,30,457.75,458.2,457.15,457.95,1424
AEX15,2015-10-30 09:30,30,457.9,459.3,457.7,459.2,1506
AEX15,2015-10-30 10:00,30,459.25,459.5,458.1,458.2,883
AEX15,2015-10-30 10:30,30,458.2,460.15,458.15,460.05,1364
AEX15,2015-10-30 11:00,30,460.1,460.3,458.75,459.75,1758
AEX15,2015-10-30 11:30,30,459.8,461.95,459.8,461.5,2521
AEX15,2015-10-30 12:00,30,461.55,461.8,461.1,461.4,233
AEX15,2015-10-30 12:30,30,461.4,462.35,461.35,461.85,285
AEX15,2015-10-30 13:00,30,461.75,462.05,460.95,460.95,136
AEX15,2015-10-30 13:30,30,460.9,461.05,460.2,460.2,102
AEX15,2015-10-30 14:00,30,460.15,460.65,460.05,460.05,81
AEX15,2015-10-30 14:30,30,460,460.9,459.85,459.9,95
AEX15,2015-10-30 15:00,30,459.6,459.6,459.25,459.5,19
AEX15,2015-10-30 15:30,30,459.9,459.9,459.5,459.75,15
AEX15,2015-11-02 01:00,2,457.8,457.8,456.5,456.9,383
AEX15,2015-11-02 01:30,2,457,457,456.1,456.9,421
AEX15,2015-11-02 02:00,2,456.95,459.55,456.6,459.55,2899
AEX15,2015-11-02 02:30,2,459.6,460.95,459.1,460.65,2612
AEX15,2015-11-02 03:00,2,460.7,462.2,459.95,461.5,1827
AEX15,2015-11-02 03:30,2,461.55,463.9,461.55,463.05,2203
AEX15,2015-11-02 04:00,2,463.15,463.2,461.9,462.1,1454
AEX15,2015-11-02 04:30,2,462.1,463.35,461.95,462.7,1196
AEX15,2015-11-02 05:00,2,462.7,463.2,462.5,463.15,882
AEX15,2015-11-02 05:30,2,463.15,463.6,462.95,462.95,816
AEX15,2015-11-02 06:00,2,463,463.1,462.3,462.45,789
AEX15,2015-11-02 06:30,2,462.4,462.9,462,462.65,687
AEX15,2015-11-02 07:00,2,462.75,463,462.25,462.25,699
AEX15,2015-11-02 07:30,2,462.25,462.75,461.9,462.7,735
AEX15,2015-11-02 08:00,2,462.75,463.2,462.65,463.05,818
AEX15,2015-11-02 08:30,2,462.95,464.35,462.5,463.85,1837
AEX15,2015-11-02 09:00,2,463.75,464.6,463.65,464.1,1601
AEX15,2015-11-02 09:30,2,464.1,464.2,462.7,462.85,1738
AEX15,2015-11-02 10:00,2,462.85,463.9,462.5,463.75,2493
AEX15,2015-11-02 10:30,2,463.7,464.4,463.35,463.7,2123
AEX15,2015-11-02 11:00,2,463.75,463.9,463.65,463.9,150
AEX15,2015-11-02 11:30,2,463.85,464.15,463.75,464.15,128
AEX15,2015-11-02 12:00,2,464.15,464.3,464.05,464.2,131
AEX15,2015-11-02 12:30,2,464.2,464.4,464.1,464.4,118
AEX15,2015-11-02 13:00,2,464.4,464.85,464.4,464.85,78
AEX15,2015-11-02 13:30,2,464.8,465.7,464.8,465.65,120
AEX15,2015-11-02 14:00,2,465.9,466.25,465.5,466.15,106
AEX15,2015-11-02 14:30,2,466.2,466.25,465.5,465.5,109
AEX15,2015-11-03 01:00,3,464.65,465.5,464.45,464.95,228
AEX15,2015-11-03 01:30,3,464.95,465,464.25,464.4,249
AEX15,2015-11-03 02:00,3,464.5,464.85,463.1,463.65,3200
AEX15,2015-11-03 02:30,3,463.6,465.25,463.45,464.4,1940
AEX15,2015-11-03 03:00,3,464.45,464.85,463.95,464.8,1422
AEX15,2015-11-03 03:30,3,464.8,464.9,463.65,464.25,1205
AEX15,2015-11-03 04:00,3,464.25,464.45,463.7,464.3,691
AEX15,2015-11-03 04:30,3,464.25,465.2,464,465.2,1202
AEX15,2015-11-03 05:00,3,465.2,465.4,464.2,464.5,802
AEX15,2015-11-03 05:30,3,464.55,465.05,464.35,464.6,833
AEX15,2015-11-03 06:00,3,464.65,465,463.55,463.85,1428
AEX15,2015-11-03 06:30,3,463.8,464,463.3,463.4,921
AEX15,2015-11-03 07:00,3,463.3,463.9,463.05,463.8,1146
AEX15,2015-11-03 07:30,3,463.8,464.1,463.45,463.55,855
AEX15,2015-11-03 08:00,3,463.5,464.1,463.15,463.45,793
AEX15,2015-11-03 08:30,3,463.45,464.4,463.15,463.9,1463
AEX15,2015-11-03 09:00,3,463.9,464.85,463.85,464.6,1118
AEX15,2015-11-03 09:30,3,464.6,465.3,464.55,464.75,1114
AEX15,2015-11-03 10:00,3,464.7,465.35,464.4,465.2,1109
AEX15,2015-11-03 10:30,3,465.25,466.3,465.05,466.25,1018
AEX15,2015-11-03 11:00,3,466.2,466.2,465.65,465.95,273
AEX15,2015-11-03 11:30,3,465.95,466.2,465.7,466.15,85
AEX15,2015-11-03 12:00,3,466.15,466.4,466,466.2,126
AEX15,2015-11-03 12:30,3,466.15,466.95,466.1,466.8,197
AEX15,2015-11-03 13:00,3,466.85,467.5,466.75,467.4,289
AEX15,2015-11-03 13:30,3,467.45,467.55,466.9,467.05,420
AEX15,2015-11-03 14:00,3,466.85,467,466.5,466.5,87
AEX15,2015-11-03 14:30,3,466.4,466.65,465.85,466.1,210
AEX15,2015-11-04 01:00,4,467.6,468.75,467.25,468.4,541
AEX15,2015-11-04 01:30,4,468.5,468.6,468.2,468.35,246
AEX15,2015-11-04 02:00,4,468.4,468.95,467.35,467.65,3985
AEX15,2015-11-04 02:30,4,467.6,470.55,467.55,470.2,2517
AEX15,2015-11-04 03:00,4,470.25,471,469.95,470.6,2117
AEX15,2015-11-04 03:30,4,470.6,471.75,470.35,471.1,2181
AEX15,2015-11-04 04:00,4,471.1,471.35,470.15,471.15,1293
AEX15,2015-11-04 04:30,4,471.2,471.65,471.05,471.15,1016
AEX15,2015-11-04 05:00,4,471.1,471.95,471.1,471.6,1167
AEX15,2015-11-04 05:30,4,471.55,471.95,471.25,471.5,802
AEX15,2015-11-04 06:00,4,471.55,471.65,470.7,471.1,855
AEX15,2015-11-04 06:30,4,471.05,471.15,470.7,471,767
AEX15,2015-11-04 07:00,4,471,471.25,470.65,471.1,810
AEX15,2015-11-04 07:30,4,471.1,471.35,470.4,470.5,695
AEX15,2015-11-04 08:00,4,470.5,470.65,470.15,470.65,698
AEX15,2015-11-04 08:30,4,470.65,471.05,467.5,468.75,3398
AEX15,2015-11-04 09:00,4,468.7,470.45,468.3,470,2001
AEX15,2015-11-04 09:30,4,470.05,470.65,469.25,469.4,1626
AEX15,2015-11-04 10:00,4,469.35,469.35,467.5,467.75,3129
AEX15,2015-11-04 10:30,4,467.75,468.15,467.15,467.7,1771
AEX15,2015-11-04 11:00,4,467.7,468.45,467.65,468.15,311
AEX15,2015-11-04 11:30,4,468.1,468.3,467.8,468.25,264
AEX15,2015-11-04 12:00,4,468.2,468.3,467.2,467.7,212
AEX15,2015-11-04 12:30,4,467.65,468.25,467.65,468.25,92
AEX15,2015-11-04 13:00,4,468.25,468.7,468.15,468.35,92
AEX15,2015-11-04 13:30,4,468.4,469,468.4,468.75,137
AEX15,2015-11-04 14:00,4,468.75,468.9,468.25,468.7,73
AEX15,2015-11-04 14:30,4,468.7,468.75,467.9,467.9,126
AEX15,2015-11-05 01:00,5,468.15,469,468,468.9,277
AEX15,2015-11-05 01:30,5,468.75,468.95,468.55,468.6,164
AEX15,2015-11-05 02:00,5,468.55,469.35,466.05,466.7,4068
AEX15,2015-11-05 02:30,5,466.75,466.95,464.75,465.8,2735
AEX15,2015-11-05 03:00,5,465.9,468.5,465.55,467.7,2653
AEX15,2015-11-05 03:30,5,467.75,468.45,467.15,467.65,1367
AEX15,2015-11-05 04:00,5,467.6,469.6,467.45,469.55,1550
AEX15,2015-11-05 04:30,5,469.55,470.25,468.85,469.7,2233
AEX15,2015-11-05 05:00,5,469.75,469.75,468.7,468.8,780
AEX15,2015-11-05 05:30,5,468.75,469.55,468.65,468.9,916
AEX15,2015-11-05 06:00,5,468.9,469.65,468.5,469.65,1212
AEX15,2015-11-05 06:30,5,469.6,469.8,469.25,469.7,882
AEX15,2015-11-05 07:00,5,469.6,469.65,468.65,468.9,615
AEX15,2015-11-05 07:30,5,468.7,468.8,468.1,468.35,589
AEX15,2015-11-05 08:00,5,468.35,468.6,466.7,466.75,963
AEX15,2015-11-05 08:30,5,466.75,468.2,466.35,468.2,1658
AEX15,2015-11-05 09:00,5,468.1,468.25,465.2,465.3,2243
AEX15,2015-11-05 09:30,5,465.1,465.65,464.4,465.35,2532
AEX15,2015-11-05 10:00,5,465.35,466.1,464.85,465.65,2169
AEX15,2015-11-05 10:30,5,465.7,466.4,465.35,466.4,1307
AEX15,2015-11-05 11:00,5,466.4,466.8,466.05,466.7,322
AEX15,2015-11-05 11:30,5,466.8,467.2,466.55,467.15,172
AEX15,2015-11-05 12:00,5,467.15,467.2,466.05,466.1,142
AEX15,2015-11-05 12:30,5,466.1,466.65,466.1,466.4,69
AEX15,2015-11-05 13:00,5,466.6,466.8,465.8,465.9,56
AEX15,2015-11-05 13:30,5,465.85,465.85,465.3,465.75,217
AEX15,2015-11-05 14:00,5,465.8,466.25,465.3,466.25,142
AEX15,2015-11-05 14:30,5,466.15,466.6,465.5,466.25,227
AEX15,2015-11-06 01:00,6,466.05,466.4,465.05,465.35,118
AEX15,2015-11-06 01:30,6,465.4,465.7,465.05,465.45,188
AEX15,2015-11-06 02:00,6,465.25,466.3,464.8,465.75,3743
AEX15,2015-11-06 02:30,6,465.75,466.75,465.75,466.05,1408
AEX15,2015-11-06 03:00,6,466,466.3,465.55,465.9,944
AEX15,2015-11-06 03:30,6,465.85,466.6,465.2,465.35,904
AEX15,2015-11-06 04:00,6,465.35,465.7,465.1,465.1,806
AEX15,2015-11-06 04:30,6,465.1,465.5,464.75,465.1,610
AEX15,2015-11-06 05:00,6,465.15,465.35,464.05,464.1,744
AEX15,2015-11-06 05:30,6,464.05,464.6,463.95,464.5,597
AEX15,2015-11-06 06:00,6,464.5,465.25,464.25,464.25,631
AEX15,2015-11-06 06:30,6,464.3,464.7,463.95,464.25,503
AEX15,2015-11-06 07:00,6,464.3,464.85,464.15,464.55,829
AEX15,2015-11-06 07:30,6,464.55,469.35,463.85,468.7,6514
AEX15,2015-11-06 08:00,6,468.75,470.7,467.1,469.75,3593
AEX15,2015-11-06 08:30,6,469.8,471.5,468.15,468.65,4158
AEX15,2015-11-06 09:00,6,468.7,468.7,466.45,467.65,2934
AEX15,2015-11-06 09:30,6,467.7,469.8,467.5,469.3,1780
AEX15,2015-11-06 10:00,6,469.25,469.25,468.1,468.65,1486
AEX15,2015-11-06 10:30,6,468.7,469.2,468.35,468.85,1139
AEX15,2015-11-06 11:00,6,468.85,469.45,468.75,468.9,294
AEX15,2015-11-06 11:30,6,468.7,469.15,468.6,469.15,162
AEX15,2015-11-06 12:00,6,469.05,470.2,469.05,469.85,166
AEX15,2015-11-06 12:30,6,469.8,469.95,469.25,469.55,120
AEX15,2015-11-06 13:00,6,469.65,470.2,469.3,469.6,175
AEX15,2015-11-06 13:30,6,469.7,469.85,469.15,469.85,99
AEX15,2015-11-06 14:00,6,469.65,470.2,469.6,470,53
AEX15,2015-11-06 14:30,6,470.15,470.6,470.15,470.6,66
AEX15,2015-11-09 01:00,9,470.3,470.95,469.8,470.5,536
AEX15,2015-11-09 01:30,9,470.5,470.7,470,470.15,294
AEX15,2015-11-09 02:00,9,470.15,471,468.55,469.1,3824
AEX15,2015-11-09 02:30,9,469.15,469.7,467.25,468.05,1832
AEX15,2015-11-09 03:00,9,467.9,468.8,467.7,468.3,1249
AEX15,2015-11-09 03:30,9,468.3,469.2,468.15,468.5,951
AEX15,2015-11-09 04:00,9,468.5,468.75,467.6,467.8,829
AEX15,2015-11-09 04:30,9,467.75,468.65,467.75,468.35,856
AEX15,2015-11-09 05:00,9,468.35,469.15,468.3,468.4,610
AEX15,2015-11-09 05:30,9,468.45,468.45,467.8,468.25,723
AEX15,2015-11-09 06:00,9,468.25,468.7,468.25,468.4,473
AEX15,2015-11-09 06:30,9,468.35,468.45,467.75,468.15,690
AEX15,2015-11-09 07:00,9,468.1,468.6,467.85,468.6,446
AEX15,2015-11-09 07:30,9,468.65,468.9,468.2,468.2,526
AEX15,2015-11-09 08:00,9,468.2,468.7,468.15,468.45,508
AEX15,2015-11-09 08:30,9,468.4,468.8,467.1,467.25,1663
AEX15,2015-11-09 09:00,9,467.25,467.45,465.3,465.7,2054
AEX15,2015-11-09 09:30,9,465.65,466.25,465.05,466.05,1490
AEX15,2015-11-09 10:00,9,466,466.05,463.35,463.6,2967
AEX15,2015-11-09 10:30,9,463.6,464.25,463.05,463.2,1598
AEX15,2015-11-09 11:00,9,463.25,463.55,462.7,463.5,362
AEX15,2015-11-09 11:30,9,463.45,464.45,463.45,464.2,154
AEX15,2015-11-09 12:00,9,464.2,464.2,463.4,463.8,160
AEX15,2015-11-09 12:30,9,463.9,464.25,463.4,463.8,159
AEX15,2015-11-09 13:00,9,463.85,464.3,463.6,464.15,165
AEX15,2015-11-09 13:30,9,464.15,464.35,463.7,464.05,104
AEX15,2015-11-09 14:00,9,463.95,464.45,463.8,464.45,95
AEX15,2015-11-09 14:30,9,464.45,465.7,464.45,465.7,273
AEX15,2015-11-10 01:00,10,466.05,466.2,465.1,465.5,256
AEX15,2015-11-10 01:30,10,465.65,466.15,465.45,465.95,190
AEX15,2015-11-10 02:00,10,465.8,466.95,463.75,464.5,3294
AEX15,2015-11-10 02:30,10,464.5,465.4,463.95,464.6,1570
AEX15,2015-11-10 03:00,10,464.5,465.05,462.1,462.85,1923
AEX15,2015-11-10 03:30,10,462.8,463,460.5,461.5,2908
AEX15,2015-11-10 04:00,10,461.5,462.3,461.45,461.65,1134
AEX15,2015-11-10 04:30,10,461.65,462.1,460,460.6,1245
AEX15,2015-11-10 05:00,10,460.55,461.45,460.25,461.2,1233
AEX15,2015-11-10 05:30,10,461.15,462.5,461.1,461.65,959
AEX15,2015-11-10 06:00,10,461.7,461.9,460.5,460.8,672
AEX15,2015-11-10 06:30,10,460.8,461.75,460.35,461.55,1008
AEX15,2015-11-10 07:00,10,461.5,463.45,461.35,463.15,1287
AEX15,2015-11-10 07:30,10,463.15,464.05,463.1,463.75,1173
AEX15,2015-11-10 08:00,10,463.8,464.3,463.1,463.15,1017
AEX15,2015-11-10 08:30,10,463.2,464.9,462.9,464.55,2093
AEX15,2015-11-10 09:00,10,464.6,465.1,462.75,462.85,1636
AEX15,2015-11-10 09:30,10,462.8,464.2,462.5,464.1,1323
AEX15,2015-11-10 10:00,10,464.15,464.7,463.7,464.2,2026
AEX15,2015-11-10 10:30,10,464.2,464.95,464,464.65,1284
AEX15,2015-11-10 11:00,10,464.6,465.35,464.55,465.15,302
AEX15,2015-11-10 11:30,10,465.15,465.15,464.6,464.8,223
AEX15,2015-11-10 12:00,10,464.8,464.9,464.2,464.65,140
AEX15,2015-11-10 12:30,10,464.7,465,464.35,464.85,159
AEX15,2015-11-10 13:00,10,464.9,465,464.55,464.75,87
AEX15,2015-11-10 13:30,10,464.8,465.65,464.8,465.2,217
AEX15,2015-11-10 14:00,10,465.15,465.45,465.05,465.15,77
AEX15,2015-11-10 14:30,10,465.15,465.3,464.65,465.2,162
AEX15,2015-11-11 01:00,11,465.7,465.9,465.1,465.8,225
AEX15,2015-11-11 01:30,11,465.8,465.8,465.2,465.25,188
AEX15,2015-11-11 02:00,11,465.25,467.7,465.15,467.4,2868
AEX15,2015-11-11 02:30,11,467.4,468.35,466.85,468.35,1780
AEX15,2015-11-11 03:00,11,468.4,469.15,467.75,467.8,1599
AEX15,2015-11-11 03:30,11,467.8,468.5,467.35,468.35,1243
AEX15,2015-11-11 04:00,11,468.3,468.35,467.4,467.85,842
AEX15,2015-11-11 04:30,11,467.85,468.25,467.5,467.8,802
AEX15,2015-11-11 05:00,11,467.75,468.5,467.5,468.45,634
AEX15,2015-11-11 05:30,11,468.5,470.1,468.3,470.1,1261
AEX15,2015-11-11 06:00,11,470.1,470.5,469.75,470,1295
AEX15,2015-11-11 06:30,11,470,470.75,469.7,470.65,1065
AEX15,2015-11-11 07:00,11,470.6,471.1,469.55,469.65,1381
AEX15,2015-11-11 07:30,11,469.65,470.1,469.35,470.1,712
AEX15,2015-11-11 08:00,11,470.1,470.15,468.95,468.95,1016
AEX15,2015-11-11 08:30,11,469,469.35,468.15,468.55,2035
AEX15,2015-11-11 09:00,11,468.55,469.05,467.8,468.35,1635
AEX15,2015-11-11 09:30,11,468.35,468.6,466.95,467.8,2486
AEX15,2015-11-11 10:00,11,467.85,468.85,467.35,468.35,1933
AEX15,2015-11-11 10:30,11,468.4,468.7,467.7,468.2,1576
AEX15,2015-11-11 11:00,11,468.2,469.15,467.95,468.9,376
AEX15,2015-11-11 11:30,11,468.95,469.4,468.85,468.95,135
AEX15,2015-11-11 12:00,11,468.9,468.9,467.9,467.9,114
AEX15,2015-11-11 12:30,11,467.85,468.5,467.65,467.9,257
AEX15,2015-11-11 13:00,11,467.9,468.45,467.75,468.45,126
AEX15,2015-11-11 13:30,11,468.5,468.5,467.35,467.35,116
AEX15,2015-11-11 14:00,11,467.35,467.5,466.6,467.1,244
AEX15,2015-11-11 14:30,11,467,467.1,466.55,466.8,108
AEX15,2015-11-12 01:00,12,467.35,467.5,466.6,467,118
AEX15,2015-11-12 01:30,12,466.95,467.6,466.95,467.15,118
AEX15,2015-11-12 02:00,12,467.35,467.65,464.55,467,4227
AEX15,2015-11-12 02:30,12,466.95,470.3,466.8,468.5,3832
AEX15,2015-11-12 03:00,12,468.5,468.8,465.85,466.4,2401
AEX15,2015-11-12 03:30,12,466.45,467.45,466.05,466.25,1340
AEX15,2015-11-12 04:00,12,466.3,466.3,464.6,465.15,2097
AEX15,2015-11-12 04:30,12,465.1,466.3,465,465.6,1075
AEX15,2015-11-12 05:00,12,465.65,466.05,465.3,465.35,692
AEX15,2015-11-12 05:30,12,465.35,466.3,465.15,465.45,815
AEX15,2015-11-12 06:00,12,465.4,465.95,465.15,465.25,547
AEX15,2015-11-12 06:30,12,465.3,466,464.2,464.3,1002
AEX15,2015-11-12 07:00,12,464.45,464.5,463.05,463.75,1870
AEX15,2015-11-12 07:30,12,463.8,463.85,462.6,463.3,1123
AEX15,2015-11-12 08:00,12,463.25,463.35,460.35,461.35,3104
AEX15,2015-11-12 08:30,12,461.3,461.35,459.1,460.45,4196
AEX15,2015-11-12 09:00,12,460.45,461.95,459.2,460.6,3382
AEX15,2015-11-12 09:30,12,460.55,461.75,459.9,461.7,2534
AEX15,2015-11-12 10:00,12,461.75,462.55,459.75,460.2,2921
AEX15,2015-11-12 10:30,12,460.2,460.5,459.35,460.05,1568
AEX15,2015-11-12 11:00,12,460.05,460.4,458.15,458.6,488
AEX15,2015-11-12 11:30,12,458.55,459.6,458.45,459.4,266
AEX15,2015-11-12 12:00,12,459.45,460.05,459.3,459.9,174
AEX15,2015-11-12 12:30,12,460,460.1,459.05,459.6,149
AEX15,2015-11-12 13:00,12,459.65,459.75,458.55,459.05,193
AEX15,2015-11-12 13:30,12,459,459.15,457.7,458.15,416
AEX15,2015-11-12 14:00,12,457.9,458.3,457.5,458.15,162
AEX15,2015-11-12 14:30,12,458.15,458.15,456.5,456.6,394
AEX15,2015-11-13 01:00,13,456.05,457.4,456,457.1,357
AEX15,2015-11-13 01:30,13,457.1,458.15,456.85,457.65,375
AEX15,2015-11-13 02:00,13,457.7,458.15,455.3,456.5,5293
AEX15,2015-11-13 02:30,13,456.55,459.3,456.4,458.95,2984
AEX15,2015-11-13 03:00,13,458.9,458.95,456.75,457.7,1673
AEX15,2015-11-13 03:30,13,457.55,457.65,455.85,456.95,1815
AEX15,2015-11-13 04:00,13,457,458.05,456.1,456.6,1227
AEX15,2015-11-13 04:30,13,456.65,456.8,455.75,456.25,1215
AEX15,2015-11-13 05:00,13,456.3,456.35,452.65,452.9,4119
AEX15,2015-11-13 05:30,13,452.9,453.35,451.95,453.35,2672
AEX15,2015-11-13 06:00,13,453.25,453.9,452.7,452.95,1702
AEX15,2015-11-13 06:30,13,452.9,453.55,452.15,452.2,1425
AEX15,2015-11-13 07:00,13,452.15,453,451.85,452.85,1621
AEX15,2015-11-13 07:30,13,452.85,454.05,452,453.2,2347
AEX15,2015-11-13 08:00,13,453.15,453.85,452.45,452.65,1419
AEX15,2015-11-13 08:30,13,452.6,454.15,452.3,452.75,2688
AEX15,2015-11-13 09:00,13,452.7,453.3,449.4,451.1,4959
AEX15,2015-11-13 09:30,13,451.1,453.3,450.8,453.25,3153
AEX15,2015-11-13 10:00,13,453.2,453.75,451.45,453.15,2808
AEX15,2015-11-13 10:30,13,453.1,454.85,452.8,454.8,1524
AEX15,2015-11-13 11:00,13,454.75,455.8,454.5,454.8,556
AEX15,2015-11-13 11:30,13,454.85,454.95,454.3,454.55,239
AEX15,2015-11-13 12:00,13,454.65,454.9,454.05,454.25,152
AEX15,2015-11-13 12:30,13,454.3,454.55,453.75,454.05,260
AEX15,2015-11-13 13:00,13,453.95,454.35,453.6,453.75,244
AEX15,2015-11-13 13:30,13,453.8,454,452.4,452.65,383
AEX15,2015-11-13 14:00,13,452.7,453.2,452.25,452.5,224
AEX15,2015-11-13 14:30,13,452.5,452.85,452.15,452.15,167
AEX15,2015-11-16 01:00,16,446.9,448.65,446.25,447.65,1153
AEX15,2015-11-16 01:30,16,447.65,448.45,447.65,448.25,537
AEX15,2015-11-16 02:00,16,448.15,452.7,448,452.6,6843
AEX15,2015-11-16 02:30,16,452.6,454.45,452.5,453.2,3130
AEX15,2015-11-16 03:00,16,453.15,456.05,453.05,454.25,3384
AEX15,2015-11-16 03:30,16,454.2,454.45,452.95,454.3,1665
AEX15,2015-11-16 04:00,16,454.35,455.95,454.05,455,2117
AEX15,2015-11-16 04:30,16,455,455.15,453.8,453.95,1128
AEX15,2015-11-16 05:00,16,453.95,454.35,453.55,453.85,763
AEX15,2015-11-16 05:30,16,453.9,455.45,453.9,454.85,840
AEX15,2015-11-16 06:00,16,454.7,455.2,453.95,454,1768
AEX15,2015-11-16 06:30,16,454.15,454.4,453.65,453.95,781
AEX15,2015-11-16 07:00,16,453.95,454.5,453.25,453.25,839
AEX15,2015-11-16 07:30,16,453.2,453.25,451.9,452.4,1422
AEX15,2015-11-16 08:00,16,452.35,452.5,451.35,452.05,1263
AEX15,2015-11-16 08:30,16,452,455,451.75,454.1,3647
AEX15,2015-11-16 09:00,16,454.1,455,453.15,454.4,2794
AEX15,2015-11-16 09:30,16,454.3,454.45,453.3,453.5,1125
AEX15,2015-11-16 10:00,16,453.5,454.25,452.9,453.6,3738
AEX15,2015-11-16 10:30,16,453.55,455.65,453.55,455.35,1841
AEX15,2015-11-16 11:00,16,455.35,456.45,455.15,456.4,335
AEX15,2015-11-16 11:30,16,456.4,457.05,456.25,456.6,392
AEX15,2015-11-16 12:00,16,456.55,457.85,456.5,457.5,268
AEX15,2015-11-16 12:30,16,457.5,458.2,457.5,458,166
AEX15,2015-11-16 13:00,16,458.25,458.65,457.95,458.6,162
AEX15,2015-11-16 13:30,16,458.6,459.1,458.55,458.8,183
AEX15,2015-11-16 14:00,16,458.85,460.3,458.85,460,220
AEX15,2015-11-16 14:30,16,460,460.45,459.65,460.3,148
AEX15,2015-11-17 01:00,17,460.55,460.75,459.35,459.8,1939
AEX15,2015-11-17 01:30,17,459.85,459.95,459.3,459.7,279
AEX15,2015-11-17 02:00,17,459.75,461.5,458.5,461.25,5344
AEX15,2015-11-17 02:30,17,461.35,463.1,461.35,462.2,5399
AEX15,2015-11-17 03:00,17,462.2,463.2,461.95,463.2,2165
AEX15,2015-11-17 03:30,17,463.15,464.25,463.1,463.6,4342
AEX15,2015-11-17 04:00,17,463.7,464.75,463.65,464.4,3491
AEX15,2015-11-17 04:30,17,464.35,465.05,463.6,464.55,2490
AEX15,2015-11-17 05:00,17,464.5,465.7,464.5,465.1,2468
AEX15,2015-11-17 05:30,17,465.15,465.65,464.65,464.95,1285
AEX15,2015-11-17 06:00,17,464.9,465.05,464.45,464.85,1430
AEX15,2015-11-17 06:30,17,464.95,464.95,464.05,464.25,1415
AEX15,2015-11-17 07:00,17,464.35,464.35,463.8,463.85,999
AEX15,2015-11-17 07:30,17,463.85,465.5,463.8,465.2,3280
AEX15,2015-11-17 08:00,17,465.25,465.25,464.7,464.95,2647
AEX15,2015-11-17 08:30,17,465,465,463.45,464.85,2734
AEX15,2015-11-17 09:00,17,464.85,465.5,464.1,465.1,2248
AEX15,2015-11-17 09:30,17,465,466.95,464.95,466.55,3503
AEX15,2015-11-17 10:00,17,466.5,466.7,465.85,466.5,3151
AEX15,2015-11-17 10:30,17,466.65,467.4,466.5,467.15,2246
AEX15,2015-11-17 11:00,17,467.1,467.3,466.2,466.45,750
AEX15,2015-11-17 11:30,17,466.4,466.55,465.45,465.95,216
AEX15,2015-11-17 12:00,17,465.9,466.45,464.75,464.9,280
AEX15,2015-11-17 12:30,17,464.8,466.1,464.7,466.05,183
AEX15,2015-11-17 13:00,17,466,466.25,464.35,464.4,168
AEX15,2015-11-17 13:30,17,464.35,464.4,463.1,464,311
AEX15,2015-11-17 14:00,17,464.05,464.05,462.75,463.05,296
AEX15,2015-11-17 14:30,17,463.2,464.3,462.75,463.55,202
AEX15,2015-11-18 01:00,18,463.25,464.45,463.25,464.1,447
AEX15,2015-11-18 01:30,18,464.05,464.35,463.65,464.2,382
AEX15,2015-11-18 02:00,18,464.1,465.3,463.35,464.5,5629
AEX15,2015-11-18 02:30,18,464.5,465.2,463.95,464.2,1754
AEX15,2015-11-18 03:00,18,464.25,464.65,462.8,463.65,6745
AEX15,2015-11-18 03:30,18,463.7,464.3,463.2,463.9,1318
AEX15,2015-11-18 04:00,18,463.9,464.2,463.1,464.15,1318
AEX15,2015-11-18 04:30,18,464.15,464.45,463.6,463.6,1437
AEX15,2015-11-18 05:00,18,463.65,465.1,463.6,465,1316
AEX15,2015-11-18 05:30,18,465.05,465.55,464.4,465.55,2487
AEX15,2015-11-18 06:00,18,465.55,465.9,465.05,465.65,1093
AEX15,2015-11-18 06:30,18,465.6,465.85,464.75,465.1,1617
AEX15,2015-11-18 07:00,18,465.05,465.65,464.7,465.45,1404
AEX15,2015-11-18 07:30,18,465.45,466.25,464.95,466.25,1971
AEX15,2015-11-18 08:00,18,466.25,466.4,465.05,465.15,1666
AEX15,2015-11-18 08:30,18,465.15,466.05,464.85,465.2,3878
AEX15,2015-11-18 09:00,18,465.2,465.75,464.55,465.45,2900
AEX15,2015-11-18 09:30,18,465.45,465.7,464.85,465.65,1576
AEX15,2015-11-18 10:00,18,465.65,466.5,465.2,466.05,2313
AEX15,2015-11-18 10:30,18,466.1,467,465.7,466.15,1287
AEX15,2015-11-18 11:00,18,466.1,467,466.05,466.55,285
AEX15,2015-11-18 11:30,18,466.6,466.6,465.65,466.1,194
AEX15,2015-11-18 12:00,18,466.05,466.9,466.05,466.45,152
AEX15,2015-11-18 12:30,18,466.6,466.65,466.1,466.15,83
AEX15,2015-11-18 13:00,18,466.25,467.4,465.7,466.65,343
AEX15,2015-11-18 13:30,18,466.65,467.55,466.1,467.55,147
AEX15,2015-11-18 14:00,18,467.55,468.05,467.3,467.7,126
AEX15,2015-11-18 14:30,18,467.75,469.35,467.75,468.4,516
AEX15,2015-11-19 01:00,19,468.85,470.25,468.8,470.15,657
AEX15,2015-11-19 01:30,19,470.1,470.35,469.8,470.15,503
AEX15,2015-11-19 02:00,19,470.2,471.4,469.75,470.9,5461
AEX15,2015-11-19 02:30,19,470.95,472.25,470.9,471.1,4250
AEX15,2015-11-19 03:00,19,471.15,471.75,470.85,471.55,6409
AEX15,2015-11-19 03:30,19,471.55,472.35,471,472.35,2173
AEX15,2015-11-19 04:00,19,472.35,472.6,472.15,472.25,1377
AEX15,2015-11-19 04:30,19,472.3,472.35,471.85,471.85,948
AEX15,2015-11-19 05:00,19,471.85,472.3,471.7,471.85,1528
AEX15,2015-11-19 05:30,19,471.95,472.35,471.35,471.45,795
AEX15,2015-11-19 06:00,19,471.45,471.6,470.9,471.4,1042
AEX15,2015-11-19 06:30,19,471.45,471.6,470.9,471.05,714
AEX15,2015-11-19 07:00,19,471,471.05,470.3,470.65,1119
AEX15,2015-11-19 07:30,19,470.6,470.95,469.2,469.3,1520
AEX15,2015-11-19 08:00,19,469.35,470,468.4,468.75,1650
AEX15,2015-11-19 08:30,19,468.8,470.2,468.45,469.7,2839
AEX15,2015-11-19 09:00,19,469.7,470.05,468.8,469.35,2128
AEX15,2015-11-19 09:30,19,469.35,469.75,468.25,468.8,1690
AEX15,2015-11-19 10:00,19,468.8,469.5,468.5,469.45,2655
AEX15,2015-11-19 10:30,19,469.45,469.8,467.5,467.85,1860
AEX15,2015-11-19 11:00,19,467.85,468.5,467.6,468.45,539
AEX15,2015-11-19 11:30,19,468.45,469.25,468.45,469.25,218
AEX15,2015-11-19 12:00,19,469.25,469.5,469.05,469.25,976
AEX15,2015-11-19 12:30,19,469.15,469.4,468.9,468.95,115
AEX15,2015-11-19 13:00,19,468.85,468.85,468.3,468.5,98
AEX15,2015-11-19 13:30,19,468.5,468.95,468.35,468.7,88
AEX15,2015-11-19 14:00,19,468.65,469,468.3,469,57
AEX15,2015-11-19 14:30,19,469,469,467.7,468.2,167
AEX15,2015-11-20 01:00,20,468.65,469.2,468.45,469.1,181
AEX15,2015-11-20 01:30,20,469.55,471.3,469.55,471.05,396
AEX15,2015-11-20 02:00,20,471.2,471.25,469.2,469.5,1128
AEX15,2015-11-20 02:30,20,469.6,469.7,468.05,468.25,301
AEX15,2015-11-20 03:00,20,468.15,468.35,466.35,466.8,773
AEX15,2015-11-20 03:30,20,466.7,467.95,466.5,467.05,149
AEX15,2015-11-20 04:00,20,466.9,467.35,466.6,467.35,268
AEX15,2015-11-20 04:30,20,467.45,468.15,467,468.05,164
AEX15,2015-11-20 05:00,20,468.15,468.6,468.1,468.35,176
AEX15,2015-11-20 05:30,20,468.35,468.85,468.35,468.65,77
AEX15,2015-11-20 06:00,20,468.8,469.55,468.8,469.3,232
AEX15,2015-11-20 06:30,20,469.35,469.75,469.15,469.5,203
AEX15,2015-11-20 07:00,20,469.25,469.85,469.2,469.45,333
AEX15,2015-11-20 07:30,20,469.5,469.75,469.15,469.55,191
AEX15,2015-11-20 08:00,20,469.7,469.8,468.7,469.1,529
AEX15,2015-11-20 08:30,20,469.15,469.35,468.25,469.15,374