AEX16,2016-08-30 05:00,30,453.7,453.7,453.7,453.7,5
AEX16,2016-08-30 09:00,30,455.4,455.4,455.4,455.4,20
AEX16,2016-09-02 03:00,2,453.2,453.2,453.2,453.2,2
AEX16,2016-09-02 08:00,2,458.9,458.9,458.9,458.9,1
AEX16,2016-09-06 01:00,6,462.7,462.75,462.7,462.75,9
AEX16,2016-09-09 04:00,9,455.5,455.5,455.5,455.5,25
AEX16,2016-09-09 04:30,9,455.45,455.6,455.4,455.45,45
AEX16,2016-09-09 06:00,9,454.55,454.6,454.55,454.6,12
AEX16,2016-09-09 07:30,9,452.6,452.6,452.6,452.6,5
AEX16,2016-09-12 02:00,12,441.45,441.45,441.45,441.45,19
AEX16,2016-09-12 04:30,12,441.95,441.95,441.95,441.95,10
AEX16,2016-09-12 06:30,12,441.9,441.9,441.3,441.3,15
AEX16,2016-09-12 07:00,12,443.05,443.1,443.05,443.1,7
AEX16,2016-09-13 03:00,13,444.6,444.6,444.6,444.6,2
AEX16,2016-09-13 03:30,13,444.7,444.7,444.7,444.7,5
AEX16,2016-09-13 05:00,13,445.2,445.2,445.2,445.2,110
AEX16,2016-09-13 09:30,13,442.6,442.6,442.4,442.4,10
AEX16,2016-09-14 01:00,14,442.2,442.2,442.1,442.1,63
AEX16,2016-09-14 02:00,14,442.1,442.1,441,441,18
AEX16,2016-09-14 03:00,14,440.25,440.25,440.25,440.25,2
AEX16,2016-09-14 04:00,14,440.7,440.7,440.7,440.7,10
AEX16,2016-09-14 05:30,14,441.1,441.1,441.1,441.1,20
AEX16,2016-09-14 08:30,14,439.1,439.1,439.1,439.1,10
AEX16,2016-09-14 10:00,14,439.6,439.6,439.6,439.6,10
AEX16,2016-09-14 14:00,15,438,438,438,438,19
AEX16,2016-09-15 02:00,15,439.5,439.5,439.5,439.5,2
AEX16,2016-09-15 02:30,15,438.5,438.5,438,438,4
AEX16,2016-09-15 03:00,15,439,439,439,439,2
AEX16,2016-09-15 06:00,15,440.1,440.1,438.8,438.8,67
AEX16,2016-09-15 06:30,15,439.1,439.1,439.1,439.1,2
AEX16,2016-09-15 13:00,16,441.95,441.95,441.95,441.95,2
AEX16,2016-09-16 02:00,16,440.1,441.6,440.1,440.75,23
AEX16,2016-09-16 02:30,16,440,440,439.4,439.7,6
AEX16,2016-09-16 04:30,16,440,440,440,440,2
AEX16,2016-09-16 05:30,16,437.2,437.2,437.2,437.2,2
AEX16,2016-09-16 06:00,16,436.05,436.55,436.05,436.55,14
AEX16,2016-09-16 08:00,16,438.2,438.2,438.05,438.05,4
AEX16,2016-09-16 08:30,16,437.6,437.6,436.55,436.65,18
AEX16,2016-09-16 09:30,16,437.5,437.5,437.5,437.5,2
AEX16,2016-09-16 10:00,16,436.8,436.8,436.8,436.8,2
AEX16,2016-09-19 01:30,19,440.85,441.1,440.85,441.1,3
AEX16,2016-09-19 02:30,19,442.05,442.05,442.05,442.05,2
AEX16,2016-09-19 04:30,19,442.25,442.25,442.25,442.25,2
AEX16,2016-09-19 05:00,19,442.35,442.35,442.35,442.35,2
AEX16,2016-09-19 08:30,19,442,442,442,442,2
AEX16,2016-09-20 01:00,20,441.8,441.8,441.8,441.8,2
AEX16,2016-09-20 02:00,20,441.75,441.75,441.75,441.75,23
AEX16,2016-09-20 02:30,20,442.9,442.9,442.9,442.9,2
AEX16,2016-09-20 03:00,20,443.1,443.1,443.1,443.1,2
AEX16,2016-09-20 04:30,20,443.7,443.7,443.7,443.7,2
AEX16,2016-09-20 09:30,20,443.2,443.2,443.2,443.2,2
AEX16,2016-09-20 10:30,20,442.3,442.3,442.3,442.3,2
AEX16,2016-09-21 01:00,21,445,445,445,445,4
AEX16,2016-09-21 06:00,21,447.7,447.95,447.7,447.95,30
AEX16,2016-09-21 09:30,21,446.35,446.35,446.35,446.35,1
AEX16,2016-09-21 12:00,22,445.4,445.4,445.4,445.4,10
AEX16,2016-09-22 02:30,22,449.65,449.65,449.65,449.65,5
AEX16,2016-09-22 04:30,22,452.2,452.2,452.2,452.2,10
AEX16,2016-09-22 05:00,22,452.45,452.45,452.45,452.45,21
AEX16,2016-09-23 04:00,23,451.9,452.15,451.9,452.15,43
AEX16,2016-09-23 08:30,23,452.95,452.95,452.9,452.9,42
AEX16,2016-09-26 02:30,26,446.1,446.1,446.1,446.1,2
AEX16,2016-09-26 04:00,26,445.55,445.55,445.55,445.55,2
AEX16,2016-09-26 05:00,26,446.5,446.5,446.5,446.5,2
AEX16,2016-09-26 06:00,26,445.95,445.95,445.95,445.95,2
AEX16,2016-09-26 08:30,26,445.5,445.5,445.5,445.5,6
AEX16,2016-09-27 05:00,27,443.1,443.25,443.1,443.25,4
AEX16,2016-09-27 10:30,27,445.5,445.9,445.5,445.9,4
AEX16,2016-09-28 02:00,28,447.3,447.9,447.3,447.9,4
AEX16,2016-09-28 02:30,28,450.7,450.7,450.7,450.7,2
AEX16,2016-09-28 05:30,28,448.85,448.85,448.85,448.85,30
AEX16,2016-09-28 13:30,29,451.35,451.75,451.1,451.75,34
AEX16,2016-09-28 14:00,29,451.4,451.4,451.4,451.4,2
AEX16,2016-09-28 14:30,29,452.5,452.5,452.5,452.5,2
AEX16,2016-09-29 01:30,29,453.3,453.65,453.3,453.65,10
AEX16,2016-09-29 03:30,29,452.65,452.95,452.65,452.95,4
AEX16,2016-09-29 07:30,29,451.15,451.15,451.15,451.15,10
AEX16,2016-09-29 09:30,29,450,450,450,450,2
AEX16,2016-09-29 11:30,30,446.1,446.1,446.1,446.1,4
AEX16,2016-09-29 12:30,30,444.1,444.1,444.1,444.1,2
AEX16,2016-09-30 01:00,30,443.85,443.85,443.85,443.85,2
AEX16,2016-09-30 02:00,30,442.75,443,442.75,443,12
AEX16,2016-09-30 04:00,30,444.8,445,444.8,445,4
AEX16,2016-09-30 05:00,30,444.6,444.6,444.6,444.6,10
AEX16,2016-09-30 06:00,30,445.25,445.25,445.25,445.25,2
AEX16,2016-09-30 07:30,30,447.2,447.2,447.2,447.2,2
AEX16,2016-09-30 08:00,30,446.75,446.75,446.75,446.75,11
AEX16,2016-09-30 08:30,30,448.5,448.6,448.5,448.6,19
AEX16,2016-09-30 09:00,30,448.1,448.1,448.1,448.1,15
AEX16,2016-09-30 09:30,30,447.55,447.55,447.55,447.55,5
AEX16,2016-09-30 14:30,1,450.45,450.45,450.45,450.45,4
AEX16,2016-10-03 03:00,3,452.3,452.3,452.3,452.3,2
AEX16,2016-10-03 03:30,3,451.9,451.9,451.9,451.9,4
AEX16,2016-10-03 06:00,3,451.8,451.8,451.8,451.8,10
AEX16,2016-10-03 07:30,3,450.85,450.85,450.85,450.85,10
AEX16,2016-10-03 09:30,3,451.25,451.25,451.25,451.25,4
AEX16,2016-10-04 02:30,4,454.85,454.85,454.85,454.85,8
AEX16,2016-10-04 10:00,4,456.6,456.6,456.6,456.6,2
AEX16,2016-10-04 10:30,4,456.9,456.9,455.2,455.2,4
AEX16,2016-10-04 12:00,5,453.5,453.5,453.5,453.5,2
AEX16,2016-10-04 13:30,5,453.5,453.5,452.3,452.3,4
AEX16,2016-10-05 01:00,5,454.9,454.9,453.4,453.4,3
AEX16,2016-10-05 02:00,5,450.3,451.5,450.3,451.5,4
AEX16,2016-10-05 07:00,5,453.9,453.9,453.9,453.9,2
AEX16,2016-10-06 05:00,6,452.7,452.7,452.7,452.7,2
AEX16,2016-10-06 07:00,6,452.95,452.95,452.95,452.95,4
AEX16,2016-10-06 07:30,6,453,453,453,453,2
AEX16,2016-10-06 10:30,6,454.2,454.2,454.2,454.2,2
AEX16,2016-10-07 02:00,7,452,452.05,451.7,451.7,18
AEX16,2016-10-07 06:00,7,451,451,451,451,8
AEX16,2016-10-07 08:30,7,448.9,448.9,448.3,448.75,30
AEX16,2016-10-07 09:30,7,448.45,448.45,448.45,448.45,15
AEX16,2016-10-07 10:00,7,448.4,448.4,448.4,448.4,5
AEX16,2016-10-07 11:30,8,447.4,447.4,447.4,447.4,10
AEX16,2016-10-10 02:00,10,448.75,448.75,448.75,448.75,11
AEX16,2016-10-10 02:30,10,448.25,448.25,448.25,448.25,2
AEX16,2016-10-10 04:00,10,449.25,449.25,449.25,449.25,2
AEX16,2016-10-10 08:30,10,452.75,452.75,452.75,452.75,15
AEX16,2016-10-10 09:00,10,452.8,452.8,452.8,452.8,2
AEX16,2016-10-10 10:00,10,453.15,453.15,453.15,453.15,10
AEX16,2016-10-10 10:30,10,453.1,453.1,453.1,453.1,12
AEX16,2016-10-11 06:00,11,454.8,454.8,454.8,454.8,2
AEX16,2016-10-11 13:00,12,447.6,447.9,447.6,447.9,20
AEX16,2016-10-11 14:30,12,448.4,448.4,448.4,448.4,2
AEX16,2016-10-12 05:30,12,449.8,449.8,449.8,449.8,2
AEX16,2016-10-12 06:00,12,450.15,450.15,450.15,450.15,2
AEX16,2016-10-12 07:00,12,449.75,449.75,449.75,449.75,2
AEX16,2016-10-12 09:00,12,449.35,449.35,449.35,449.35,10
AEX16,2016-10-13 01:00,13,445.4,446.2,445.4,446.2,4
AEX16,2016-10-13 01:30,13,445.95,445.95,445.95,445.95,25
AEX16,2016-10-13 02:00,13,444.1,444.85,444,444.85,18
AEX16,2016-10-13 03:30,13,442.95,442.95,442.95,442.95,2
AEX16,2016-10-13 04:00,13,443.85,443.85,443.85,443.85,31
AEX16,2016-10-13 07:00,13,442.9,442.9,442.9,442.9,2
AEX16,2016-10-13 07:30,13,441,441,440.95,440.95,4
AEX16,2016-10-13 08:00,13,441.4,441.4,441.4,441.4,10
AEX16,2016-10-13 08:30,13,440.95,440.95,440.95,440.95,4
AEX16,2016-10-13 09:00,13,441.2,442.2,441.2,442.2,8
AEX16,2016-10-13 09:30,13,441.8,443,441.8,443,62
AEX16,2016-10-13 10:00,13,442.55,442.55,442.55,442.55,4
AEX16,2016-10-13 10:30,13,443.5,443.5,443.5,443.5,2
AEX16,2016-10-13 11:30,14,443.65,443.65,443.65,443.65,4
AEX16,2016-10-13 14:30,14,444.15,444.15,444.15,444.15,2
AEX16,2016-10-14 01:00,14,445.4,445.4,445.05,445.05,16
AEX16,2016-10-14 01:30,14,445.1,445.35,445.1,445.1,10
AEX16,2016-10-14 02:00,14,445.3,446.1,445.3,446.1,10
AEX16,2016-10-14 02:30,14,445.15,445.2,445.15,445.2,12
AEX16,2016-10-14 03:30,14,446.1,446.1,446.1,446.1,2
AEX16,2016-10-14 04:00,14,447.35,448.6,447.2,448.6,21
AEX16,2016-10-14 04:30,14,448.45,448.45,448.45,448.45,2
AEX16,2016-10-14 05:00,14,449.3,449.3,449.3,449.3,2
AEX16,2016-10-14 06:00,14,449.6,449.6,449.6,449.6,2
AEX16,2016-10-14 07:30,14,450.15,450.25,450.15,450.25,6
AEX16,2016-10-14 08:30,14,449.95,451.35,449.95,451.35,8
AEX16,2016-10-14 09:00,14,450.65,451,450.65,450.8,9
AEX16,2016-10-14 09:30,14,450.7,450.7,450.2,450.2,6
AEX16,2016-10-14 10:30,14,448.5,448.5,448.4,448.4,8
AEX16,2016-10-14 11:00,14,448.05,448.05,448,448,6
AEX16,2016-10-14 12:00,15,448.6,448.6,448.6,448.6,1
AEX16,2016-10-14 14:30,15,448.8,448.8,448.8,448.8,4
AEX16,2016-10-17 01:00,17,446.85,447.15,446.85,447,40
AEX16,2016-10-17 02:00,17,446.75,447,445.95,446.25,238
AEX16,2016-10-17 02:30,17,446.5,448.7,446.5,447.75,54
AEX16,2016-10-17 03:00,17,447.9,447.9,446.25,446.25,29
AEX16,2016-10-17 03:30,17,446.7,446.75,446.45,446.45,110
AEX16,2016-10-17 04:00,17,446.35,446.35,445,445,159
AEX16,2016-10-17 04:30,17,445.3,445.7,444.95,444.95,40
AEX16,2016-10-17 05:00,17,446,446,445.45,445.45,3
AEX16,2016-10-17 05:30,17,445.8,445.8,445.75,445.75,6
AEX16,2016-10-17 06:00,17,446.4,447,446.4,447,10
AEX16,2016-10-17 06:30,17,446.65,446.65,446.6,446.6,49
AEX16,2016-10-17 07:00,17,446.45,446.45,446.45,446.45,15
AEX16,2016-10-17 07:30,17,446.35,446.35,446.35,446.35,2
AEX16,2016-10-17 08:00,17,446.1,446.1,445.95,445.95,102
AEX16,2016-10-17 08:30,17,446.15,446.15,445.5,445.8,25
AEX16,2016-10-17 09:00,17,445.9,447.85,445.8,447.65,469
AEX16,2016-10-17 09:30,17,447.75,447.75,446.5,446.95,237
AEX16,2016-10-17 10:00,17,447,447.05,445.4,445.4,404
AEX16,2016-10-17 10:30,17,445.35,446.75,445.35,446.7,392
AEX16,2016-10-17 11:00,17,446.7,446.75,446.7,446.75,600
AEX16,2016-10-18 01:00,18,447.5,448.4,447.5,448.35,260
AEX16,2016-10-18 01:30,18,448.55,448.55,448.1,448.5,84
AEX16,2016-10-18 02:00,18,448.45,450.25,448.4,450.2,670
AEX16,2016-10-18 02:30,18,450.2,450.7,449.8,450.45,310
AEX16,2016-10-18 03:00,18,450.5,450.75,450.3,450.65,307
AEX16,2016-10-18 03:30,18,450.7,451.4,450.55,451.2,335
AEX16,2016-10-18 04:00,18,450.95,451.2,450.85,450.9,136
AEX16,2016-10-18 04:30,18,450.95,451.1,450.75,450.8,227
AEX16,2016-10-18 05:00,18,451,451,450.55,451,252
AEX16,2016-10-18 05:30,18,451.05,451.15,450.65,450.95,55
AEX16,2016-10-18 06:00,18,450.9,451.2,450.85,451.2,257
AEX16,2016-10-18 06:30,18,451.1,454.35,451.1,452.3,250
AEX16,2016-10-18 07:00,18,452.45,452.45,452,452.25,256
AEX16,2016-10-18 07:30,18,452.35,452.45,452.05,452.2,633
AEX16,2016-10-18 08:00,18,452.05,452.45,451.8,452.2,115
AEX16,2016-10-18 08:30,18,452.2,452.2,451.15,451.15,251
AEX16,2016-10-18 09:00,18,451.3,451.65,450.9,451.15,303
AEX16,2016-10-18 09:30,18,451.15,451.6,451.15,451.3,383
AEX16,2016-10-18 10:00,18,451.35,451.45,450.85,451.2,682
AEX16,2016-10-18 10:30,18,451.2,452.05,451.1,452.05,293
AEX16,2016-10-18 13:00,19,451.7,451.7,451.7,451.7,4
AEX16,2016-10-18 13:30,19,451.75,451.75,451.75,451.75,2
AEX16,2016-10-19 01:00,19,451.55,452.15,451.55,452.1,81
AEX16,2016-10-19 01:30,19,452.15,452.2,451.95,452.05,41
AEX16,2016-10-19 02:00,19,452.2,452.3,450.4,450.75,1987
AEX16,2016-10-19 02:30,19,450.8,451.15,450.5,450.85,765
AEX16,2016-10-19 03:00,19,450.85,451.3,450.5,451.25,684
AEX16,2016-10-19 03:30,19,451.2,451.6,450.9,451.35,1480
AEX16,2016-10-19 04:00,19,451.4,451.6,450.85,451.1,370
AEX16,2016-10-19 04:30,19,451.15,451.45,451,451.3,856
AEX16,2016-10-19 05:00,19,451.3,451.4,451.05,451.2,5898
AEX16,2016-10-19 05:30,19,451.2,451.75,451.2,451.5,1690
AEX16,2016-10-19 06:00,19,451.55,451.85,451.5,451.5,266
AEX16,2016-10-19 06:30,19,451.45,451.6,451.1,451.35,415
AEX16,2016-10-19 07:00,19,451.35,452.05,451.3,452,323
AEX16,2016-10-19 07:30,19,451.95,452.55,451.9,452.3,1064
AEX16,2016-10-19 08:00,19,452.35,452.4,452.1,452.4,1522
AEX16,2016-10-19 08:30,19,452.3,452.4,451.75,451.9,1165
AEX16,2016-10-19 09:00,19,451.85,452.9,451.8,452.9,1353
AEX16,2016-10-19 09:30,19,453.1,453.6,452.8,453.2,1313
AEX16,2016-10-19 10:00,19,453.2,453.45,452.85,453,720
AEX16,2016-10-19 10:30,19,453,453.1,452.5,452.5,298
AEX16,2016-10-19 11:00,19,452.7,452.9,452.55,452.7,23
AEX16,2016-10-19 11:30,20,452.9,452.9,452.9,452.9,4
AEX16,2016-10-19 12:00,20,452.7,452.85,452.7,452.85,4
AEX16,2016-10-19 12:30,20,452.85,453.15,452.85,452.85,35
AEX16,2016-10-19 13:00,20,452.95,453,452.95,453,5
AEX16,2016-10-19 13:30,20,452.7,452.7,452.7,452.7,4
AEX16,2016-10-19 14:00,20,452.8,452.85,452.8,452.85,5
AEX16,2016-10-19 14:30,20,452.85,452.95,452.6,452.6,28
AEX16,2016-10-20 01:00,20,453.6,455,453.25,453.35,474
AEX16,2016-10-20 01:30,20,453.25,453.5,453.2,453.4,76
AEX16,2016-10-20 02:00,20,453.35,453.55,452.35,452.7,687
AEX16,2016-10-20 02:30,20,452.7,453.15,452.55,452.9,310
AEX16,2016-10-20 03:00,20,452.95,453.4,452.9,453.25,2673
AEX16,2016-10-20 03:30,20,453.2,453.2,452.5,452.95,1502
AEX16,2016-10-20 04:00,20,453,453.45,452.95,453.25,482
AEX16,2016-10-20 04:30,20,453.3,453.85,453.2,453.7,659
AEX16,2016-10-20 05:00,20,453.75,453.9,453.4,453.4,236
AEX16,2016-10-20 05:30,20,453.4,453.5,452.9,453.15,233
AEX16,2016-10-20 06:00,20,453.15,453.25,452.9,453.25,1203
AEX16,2016-10-20 06:30,20,453.15,453.3,452.75,453.1,595
AEX16,2016-10-20 07:00,20,453.2,453.3,452.5,452.55,182
AEX16,2016-10-20 07:30,20,452.5,452.55,450.5,452.3,689
AEX16,2016-10-20 08:00,20,452.25,452.5,451.75,452.4,1426
AEX16,2016-10-20 08:30,20,452.35,454.2,452.1,454.15,747
AEX16,2016-10-20 09:00,20,454.4,455.35,453.95,454.25,1276
AEX16,2016-10-20 09:30,20,454.25,454.25,452.75,454,2268
AEX16,2016-10-20 10:00,20,454.05,454.45,453.55,453.95,1602
AEX16,2016-10-20 10:30,20,453.9,454.5,453.6,454.5,853
AEX16,2016-10-20 11:00,20,454.5,455.1,454.4,454.65,707
AEX16,2016-10-20 11:30,21,454.75,455.25,454.65,454.65,93
AEX16,2016-10-20 12:00,21,454.75,454.95,454.75,454.75,33
AEX16,2016-10-20 12:30,21,454.9,455.05,454.5,454.55,109
AEX16,2016-10-20 13:00,21,454.55,455.05,454.55,454.75,46
AEX16,2016-10-20 13:30,21,455.15,455.4,455.1,455.1,12
AEX16,2016-10-20 14:00,21,455.2,455.3,454.9,454.9,27
AEX16,2016-10-20 14:30,21,455,455.4,455,455.05,211
AEX16,2016-10-21 01:00,21,454,455.05,453.45,454.85,814
AEX16,2016-10-21 01:30,21,454.75,455.55,454.75,455.3,275
AEX16,2016-10-21 02:00,21,455.25,456.95,454.95,456.05,4553
AEX16,2016-10-21 02:30,21,456.1,456.5,455.55,455.75,1449
AEX16,2016-10-21 03:00,21,455.75,456.25,455.65,455.85,1327
AEX16,2016-10-21 03:30,21,455.85,455.85,455.25,455.65,1449
AEX16,2016-10-21 04:00,21,455.7,456.35,455.65,455.75,1208
AEX16,2016-10-21 04:30,21,455.75,456.55,455.7,456,1301
AEX16,2016-10-21 05:00,21,455.95,456.2,455.45,455.5,1408
AEX16,2016-10-21 05:30,21,455.55,456,455.25,455.25,765
AEX16,2016-10-21 06:00,21,455.25,455.65,455.15,455.45,1212
AEX16,2016-10-21 06:30,21,455.4,455.45,454.75,454.9,938
AEX16,2016-10-21 07:00,21,454.95,455.3,454.9,454.9,788
AEX16,2016-10-21 07:30,21,454.9,454.9,454.1,454.15,1082
AEX16,2016-10-21 08:00,21,454.15,454.2,453.2,453.55,1937
AEX16,2016-10-21 08:30,21,453.5,454.55,453.4,454.45,3322
AEX16,2016-10-21 09:00,21,454.4,455.25,454.15,455.15,1804
AEX16,2016-10-21 09:30,21,455.15,455.7,454.9,455,1374
AEX16,2016-10-21 10:00,21,455,455.65,454.95,455.45,1429
AEX16,2016-10-21 10:30,21,455.5,455.95,455,455.6,1518
AEX16,2016-10-21 11:00,21,455.65,455.9,455.55,455.7,339
AEX16,2016-10-21 11:30,22,455.7,455.8,455.55,455.65,84
AEX16,2016-10-21 12:00,22,455.7,455.85,455.55,455.65,97
AEX16,2016-10-21 12:30,22,455.6,456.15,455.5,455.95,163
AEX16,2016-10-21 13:00,22,456,456.05,455.9,456,113
AEX16,2016-10-21 13:30,22,455.95,456.2,455.9,456.2,59
AEX16,2016-10-21 14:00,22,456.3,456.5,455.95,456.05,150
AEX16,2016-10-21 14:30,22,456,456.55,456,456.45,145
AEX16,2016-10-24 01:00,24,456,457.45,456,457.15,477
AEX16,2016-10-24 01:30,24,457.2,457.7,457.2,457.5,328
AEX16,2016-10-24 02:00,24,457.4,460.4,457.35,460.1,4207
AEX16,2016-10-24 02:30,24,460.15,461.15,460.15,460.8,2551
AEX16,2016-10-24 03:00,24,460.8,461.4,459.85,460.2,1506
AEX16,2016-10-24 03:30,24,460.25,460.35,459.75,460.05,906
AEX16,2016-10-24 04:00,24,460,460.45,459.95,460.15,703
AEX16,2016-10-24 04:30,24,460.15,460.65,460,460.6,789
AEX16,2016-10-24 05:00,24,460.55,460.65,460.3,460.45,551
AEX16,2016-10-24 05:30,24,460.4,460.5,460.15,460.3,369
AEX16,2016-10-24 06:00,24,460.3,460.6,460.05,460.45,569
AEX16,2016-10-24 06:30,24,460.45,460.65,460.3,460.45,494
AEX16,2016-10-24 07:00,24,460.45,460.8,459.85,460.05,860
AEX16,2016-10-24 07:30,24,460.1,460.2,459.55,459.7,849
AEX16,2016-10-24 08:00,24,459.7,459.9,459.45,459.85,462
AEX16,2016-10-24 08:30,24,459.9,460,459.35,459.55,1227
AEX16,2016-10-24 09:00,24,459.55,459.7,458.2,458.3,1300
AEX16,2016-10-24 09:30,24,458.3,458.6,457.6,457.85,1997
AEX16,2016-10-24 10:00,24,457.85,458.5,457.7,458.25,1481
AEX16,2016-10-24 10:30,24,458.25,458.35,457.55,457.55,1738
AEX16,2016-10-24 11:00,24,457.5,457.95,457.45,457.65,235
AEX16,2016-10-24 11:30,25,457.6,457.65,457.3,457.5,137
AEX16,2016-10-24 12:00,25,457.55,457.9,457.55,457.85,57
AEX16,2016-10-24 12:30,25,457.85,458.1,457.7,457.9,80
AEX16,2016-10-24 13:00,25,457.95,458.2,457.95,458.2,98
AEX16,2016-10-24 13:30,25,458.25,458.5,458.15,458.45,90
AEX16,2016-10-24 14:00,25,458.45,458.6,458.35,458.45,95
AEX16,2016-10-24 14:30,25,458.4,459,458.25,458.55,220
AEX16,2016-10-25 01:00,25,459.55,460,459,459.2,394
AEX16,2016-10-25 01:30,25,459.25,459.5,458.75,458.85,214
AEX16,2016-10-25 02:00,25,458.75,460.05,458.55,459.9,2724
AEX16,2016-10-25 02:30,25,459.95,460.1,459.4,459.9,1258
AEX16,2016-10-25 03:00,25,459.9,460.2,459.65,459.85,1218
AEX16,2016-10-25 03:30,25,459.85,460.35,459.7,460.2,645
AEX16,2016-10-25 04:00,25,460.2,460.2,459.3,459.55,1013
AEX16,2016-10-25 04:30,25,459.55,459.65,458.9,458.9,802
AEX16,2016-10-25 05:00,25,458.9,459.8,458.9,459.5,611
AEX16,2016-10-25 05:30,25,459.55,459.8,459.4,459.55,725
AEX16,2016-10-25 06:00,25,459.55,459.7,459.15,459.25,627
AEX16,2016-10-25 06:30,25,459.3,459.4,458.95,459.05,625
AEX16,2016-10-25 07:00,25,459,459.5,458.95,459.2,518
AEX16,2016-10-25 07:30,25,459.2,459.65,459.1,459.15,512
AEX16,2016-10-25 08:00,25,459.15,459.3,458.5,458.8,964
AEX16,2016-10-25 08:30,25,458.8,459.45,458.45,459.3,1346
AEX16,2016-10-25 09:00,25,459.25,459.65,457.95,458.05,1833
AEX16,2016-10-25 09:30,25,458.15,458.35,457.15,457.65,1368
AEX16,2016-10-25 10:00,25,457.65,457.8,456.65,457.35,1399
AEX16,2016-10-25 10:30,25,457.3,457.75,457.2,457.3,1282
AEX16,2016-10-25 11:00,25,457.25,457.45,456.7,456.85,545
AEX16,2016-10-25 11:30,26,456.85,457.55,456.8,457.45,180
AEX16,2016-10-25 12:00,26,457.4,457.6,457.15,457.45,106
AEX16,2016-10-25 12:30,26,457.45,457.8,457.3,457.6,88
AEX16,2016-10-25 13:00,26,457.6,457.65,457.4,457.45,69
AEX16,2016-10-25 13:30,26,457.45,457.5,457.2,457.2,60
AEX16,2016-10-25 14:00,26,457.25,457.35,457.05,457.35,72
AEX16,2016-10-25 14:30,26,457.3,457.55,457.25,457.55,196
AEX16,2016-10-26 01:00,26,457.25,457.45,456.25,456.6,428
AEX16,2016-10-26 01:30,26,456.6,456.65,456,456.1,276
AEX16,2016-10-26 02:00,26,456.1,456.3,454.7,455.1,3139
AEX16,2016-10-26 02:30,26,455.1,455.85,454.85,454.95,1578
AEX16,2016-10-26 03:00,26,454.95,455.3,452.95,453.25,3083
AEX16,2016-10-26 03:30,26,453.2,453.2,451.9,452.6,3004
AEX16,2016-10-26 04:00,26,452.6,452.7,451.1,451.5,1981
AEX16,2016-10-26 04:30,26,451.6,452.6,451.25,452.4,1340
AEX16,2016-10-26 05:00,26,452.35,452.45,451.75,451.85,952
AEX16,2016-10-26 05:30,26,451.85,451.85,451.3,451.45,900
AEX16,2016-10-26 06:00,26,451.45,451.7,451.3,451.55,918
AEX16,2016-10-26 06:30,26,451.5,452.55,451.45,452.45,1055
AEX16,2016-10-26 07:00,26,452.55,453.15,452.4,452.7,985
AEX16,2016-10-26 07:30,26,452.7,452.85,452.45,452.5,568
AEX16,2016-10-26 08:00,26,452.45,452.45,451.7,451.7,1120
AEX16,2016-10-26 08:30,26,451.7,452.75,451.35,451.55,2209
AEX16,2016-10-26 09:00,26,451.45,452.45,451.25,451.6,1198
AEX16,2016-10-26 09:30,26,451.6,453.55,451.6,453.2,1813
AEX16,2016-10-26 10:00,26,453.2,454.2,453.2,453.9,2006
AEX16,2016-10-26 10:30,26,453.9,454.4,453.7,453.95,1364
AEX16,2016-10-26 11:00,26,453.9,454.1,453.8,453.8,203
AEX16,2016-10-26 11:30,27,453.85,454.05,453.65,453.75,102
AEX16,2016-10-26 12:00,27,453.75,453.9,453.05,453.1,130
AEX16,2016-10-26 12:30,27,453.1,453.2,451.85,452.2,263
AEX16,2016-10-26 13:00,27,452.25,452.4,451.7,452.3,195
AEX16,2016-10-26 13:30,27,452.2,452.8,452.1,452.75,105
AEX16,2016-10-26 14:00,27,452.75,453.1,452.55,453.1,176
AEX16,2016-10-26 14:30,27,453.05,453.4,453,453.3,212
AEX16,2016-10-27 01:00,27,452.05,452.75,451.3,452.65,470
AEX16,2016-10-27 01:30,27,452.6,453.55,452.55,453.45,400
AEX16,2016-10-27 02:00,27,453.5,453.8,452.05,453.45,2911
AEX16,2016-10-27 02:30,27,453.45,456.05,453.35,455.85,1950
AEX16,2016-10-27 03:00,27,455.8,458.1,455.8,456.4,3489
AEX16,2016-10-27 03:30,27,456.4,456.55,452.8,453.35,3380
AEX16,2016-10-27 04:00,27,453.3,453.85,452.5,453.85,2072
AEX16,2016-10-27 04:30,27,453.8,454.7,453.6,454.6,688
AEX16,2016-10-27 05:00,27,454.55,454.65,452.85,453.9,1204
AEX16,2016-10-27 05:30,27,454,455.45,454,454.25,1553
AEX16,2016-10-27 06:00,27,454.25,454.55,453.75,454.25,1054
AEX16,2016-10-27 06:30,27,454.25,454.5,453.65,454.35,999
AEX16,2016-10-27 07:00,27,454.35,454.75,454.3,454.5,422
AEX16,2016-10-27 07:30,27,454.6,454.75,453.95,454.6,587
AEX16,2016-10-27 08:00,27,454.6,455.15,454.35,454.45,1014
AEX16,2016-10-27 08:30,27,454.5,454.55,453.4,454.45,1881
AEX16,2016-10-27 09:00,27,454.5,454.7,452.45,453.1,1517
AEX16,2016-10-27 09:30,27,453.1,453.6,452.5,452.8,1475
AEX16,2016-10-27 10:00,27,452.8,454.05,452.7,453.95,1586
AEX16,2016-10-27 10:30,27,453.9,455,453.9,455,1352
AEX16,2016-10-27 11:00,27,455,455.25,454.6,454.7,605
AEX16,2016-10-27 11:30,28,454.7,454.7,454.25,454.55,224
AEX16,2016-10-27 12:00,28,454.5,454.65,454.25,454.35,105
AEX16,2016-10-27 12:30,28,454.4,454.75,454.3,454.45,72
AEX16,2016-10-27 13:00,28,454.45,454.6,454.2,454.4,75
AEX16,2016-10-27 13:30,28,454.35,454.35,453.9,453.9,135
AEX16,2016-10-27 14:00,28,454.05,454.25,453.45,453.75,272
AEX16,2016-10-27 14:30,28,453.75,453.95,453.5,453.75,231
AEX16,2016-10-28 01:00,28,452.8,453.35,452.05,452.1,422
AEX16,2016-10-28 01:30,28,452,452.45,451.4,451.85,603
AEX16,2016-10-28 02:00,28,451.75,451.75,429.5,450,9825
AEX16,2016-10-28 02:30,28,450.05,450.95,448.6,449.2,3300
AEX16,2016-10-28 03:00,28,449.15,449.3,447.9,448.35,2371
AEX16,2016-10-28 03:30,28,448.35,450.4,448.05,450.35,2258
AEX16,2016-10-28 04:00,28,450.3,452,449.95,451.8,1911
AEX16,2016-10-28 04:30,28,451.75,452.4,451.55,452.2,2002
AEX16,2016-10-28 05:00,28,452.25,452.5,451.65,452.45,1204
AEX16,2016-10-28 05:30,28,452.45,453.9,452.45,453.55,2180
AEX16,2016-10-28 06:00,28,453.6,454.65,452.95,453.3,2275
AEX16,2016-10-28 06:30,28,453.3,453.55,453.05,453.05,821
AEX16,2016-10-28 07:00,28,453.05,453.7,452.8,453,812
AEX16,2016-10-28 07:30,28,452.95,453.6,451.9,453.4,1695
AEX16,2016-10-28 08:00,28,453.35,453.45,452.6,452.65,749
AEX16,2016-10-28 08:30,28,452.7,453.65,452.2,453.15,1865
AEX16,2016-10-28 09:00,28,453.2,453.2,452.4,452.85,1415
AEX16,2016-10-28 09:30,28,452.85,454.1,452.7,453.6,1854
AEX16,2016-10-28 10:00,28,453.6,453.95,453.15,453.4,1394
AEX16,2016-10-28 10:30,28,453.45,454.25,453.4,453.5,1305
AEX16,2016-10-28 11:00,28,453.5,453.9,453.35,453.85,268
AEX16,2016-10-28 11:30,29,453.9,454.15,453.55,454.05,152
AEX16,2016-10-28 12:00,29,454.05,454.2,451.25,451.9,784
AEX16,2016-10-28 12:30,29,451.9,451.9,450.4,450.5,475
AEX16,2016-10-28 13:00,29,450.3,451.25,449.9,451.05,286
AEX16,2016-10-28 13:30,29,451,451.8,450.7,451.55,121
AEX16,2016-10-28 14:00,29,451.55,451.85,450.7,451.75,118
AEX16,2016-10-28 14:30,29,451.4,451.5,450.65,451.05,200
AEX16,2016-10-31 04:00,31,451.55,452.6,450.8,450.8,847
AEX16,2016-10-31 04:30,31,450.9,451.1,450.3,450.85,1498
AEX16,2016-10-31 05:00,31,450.9,451.4,450.7,451.1,1280
AEX16,2016-10-31 05:30,31,451.1,451.15,450.35,450.45,1015
AEX16,2016-10-31 06:00,31,450.45,451.1,450.45,450.9,838
AEX16,2016-10-31 06:30,31,450.9,451.6,450.8,451.15,700
AEX16,2016-10-31 07:00,31,451.15,451.65,451.1,451.4,433
AEX16,2016-10-31 07:30,31,451.45,451.85,451.25,451.75,322
AEX16,2016-10-31 08:00,31,451.7,451.8,451.3,451.4,501
AEX16,2016-10-31 08:30,31,451.45,451.6,450.9,450.9,1067
AEX16,2016-10-31 09:00,31,450.95,451.3,450.85,451.15,722
AEX16,2016-10-31 09:30,31,451.2,451.2,449.95,450.35,1583
AEX16,2016-10-31 10:00,31,450.4,451.7,450.2,451.7,1047
AEX16,2016-10-31 10:30,31,451.75,452.1,451.5,451.6,1491
AEX16,2016-10-31 11:00,31,451.65,451.9,451.1,451.55,2111
AEX16,2016-10-31 11:30,31,451.55,451.85,450.8,451.65,1999
AEX16,2016-10-31 12:00,31,451.6,451.7,451.2,451.2,272
AEX16,2016-10-31 12:30,1,451.2,451.35,451.1,451.15,78
AEX16,2016-10-31 13:00,1,451.15,451.2,450.3,450.45,140
AEX16,2016-10-31 13:30,1,450.35,450.65,450.3,450.55,72
AEX16,2016-10-31 14:00,1,450.55,450.95,450.5,450.95,98
AEX16,2016-10-31 14:30,1,450.95,451.1,450.5,450.7,157
AEX16,2016-10-31 15:00,1,450.8,451,450.8,450.8,19
AEX16,2016-10-31 15:30,1,450.8,451.25,450.8,451.05,37
AEX16,2016-11-01 02:00,1,452.6,454.85,452.6,454.4,611
AEX16,2016-11-01 02:30,1,454.45,455,454,454.75,676
AEX16,2016-11-01 03:00,1,454.65,456.75,453.85,455,5170
AEX16,2016-11-01 03:30,1,455,455.25,451.65,451.65,3408
AEX16,2016-11-01 04:00,1,451.65,451.95,450.85,451.85,2340
AEX16,2016-11-01 04:30,1,451.85,453.6,451.7,453.45,1281
AEX16,2016-11-01 05:00,1,453.45,454.3,453.4,453.7,1527
AEX16,2016-11-01 05:30,1,453.75,454,453.65,453.8,619
AEX16,2016-11-01 06:00,1,453.8,453.9,452.7,452.9,963
AEX16,2016-11-01 06:30,1,452.9,453.35,452.25,452.25,954
AEX16,2016-11-01 07:00,1,452.25,452.6,452.1,452.2,770
AEX16,2016-11-01 07:30,1,452.25,452.8,452.15,452.45,700
AEX16,2016-11-01 08:00,1,452.4,452.8,452.15,452.3,450
AEX16,2016-11-01 08:30,1,452.35,452.45,450.9,451.15,1564
AEX16,2016-11-01 09:00,1,451.2,451.3,450.6,450.65,2000
AEX16,2016-11-01 09:30,1,450.65,451.05,449.5,451.05,1793
AEX16,2016-11-01 10:00,1,451.1,451.6,450.7,450.7,1194
AEX16,2016-11-01 10:30,1,450.65,450.65,449.5,449.75,1764
AEX16,2016-11-01 11:00,1,449.75,449.85,447.95,448.05,3463
AEX16,2016-11-01 11:30,1,448.05,448.5,447.45,447.85,2049
AEX16,2016-11-01 12:00,1,447.85,447.95,446.95,447.55,430
AEX16,2016-11-01 12:30,2,447.45,447.45,446.35,446.65,268
AEX16,2016-11-01 13:00,2,446.6,447,445.5,446.75,664
AEX16,2016-11-01 13:30,2,446.7,447.15,446.3,446.8,320
AEX16,2016-11-01 14:00,2,446.8,447.3,446.65,447.3,319
AEX16,2016-11-01 14:30,2,447.35,447.9,447.1,447.7,294
AEX16,2016-11-01 15:00,2,447.7,447.85,447.45,447.5,57
AEX16,2016-11-01 15:30,2,447.5,447.5,447.2,447.2,45
AEX16,2016-11-02 02:00,2,445.7,446.1,445.05,445.4,329
AEX16,2016-11-02 02:30,2,445.4,446.2,445.1,445.8,402
AEX16,2016-11-02 03:00,2,445.8,445.85,443.35,444.35,4911
AEX16,2016-11-02 03:30,2,444.35,444.6,442.8,443.3,2805
AEX16,2016-11-02 04:00,2,443.3,444.25,442.75,443.55,1824
AEX16,2016-11-02 04:30,2,443.5,443.9,443.05,443.75,1539
AEX16,2016-11-02 05:00,2,443.8,443.95,443,443.2,1168
AEX16,2016-11-02 05:30,2,443.2,443.85,443.2,443.55,862
AEX16,2016-11-02 06:00,2,443.6,444.9,443.5,444.3,1875
AEX16,2016-11-02 06:30,2,444.3,444.85,444.15,444.25,1170
AEX16,2016-11-02 07:00,2,444.3,444.8,444.05,444.7,773
AEX16,2016-11-02 07:30,2,444.65,444.8,443.5,444.3,947
AEX16,2016-11-02 08:00,2,444.25,444.65,444.05,444.5,937
AEX16,2016-11-02 08:30,2,444.45,445.35,444.05,444.4,1619
AEX16,2016-11-02 09:00,2,444.45,444.75,443.3,443.75,1399
AEX16,2016-11-02 09:30,2,443.8,443.8,442,442.2,2253
AEX16,2016-11-02 10:00,2,442.25,443.35,442.15,442.8,1879
AEX16,2016-11-02 10:30,2,442.8,443,442.05,442.3,2014
AEX16,2016-11-02 11:00,2,442.25,443.05,442.1,442.9,2238
AEX16,2016-11-02 11:30,2,442.9,443.15,442.25,442.55,2359
AEX16,2016-11-02 12:00,2,442.5,442.65,441.35,442.1,522
AEX16,2016-11-02 12:30,3,442.1,442.9,441.9,442.75,295
AEX16,2016-11-02 13:00,3,442.75,443.6,440.95,443.2,662
AEX16,2016-11-02 13:30,3,443.2,443.75,443,443.4,220
AEX16,2016-11-02 14:00,3,443.3,444.05,443.25,443.9,111
AEX16,2016-11-02 14:30,3,443.95,444,442.9,442.9,129
AEX16,2016-11-02 15:00,3,442.95,443.35,442.5,443.35,28
AEX16,2016-11-02 15:30,3,443.2,443.2,442.8,442.85,20
AEX16,2016-11-03 02:00,3,443.25,443.8,443.05,443.55,595
AEX16,2016-11-03 02:30,3,443.6,443.8,443.15,443.65,435
AEX16,2016-11-03 03:00,3,443.65,445.2,442.75,444.9,4334
AEX16,2016-11-03 03:30,3,444.85,445.5,444.2,444.5,1846
AEX16,2016-11-03 04:00,3,444.45,444.85,443.65,444.75,1236
AEX16,2016-11-03 04:30,3,444.6,444.9,443.9,444.3,1183
AEX16,2016-11-03 05:00,3,444.3,446.3,444.1,444.95,3070
AEX16,2016-11-03 05:30,3,445,445.2,443.95,444.85,1251
AEX16,2016-11-03 06:00,3,444.9,445.95,444.5,445.3,1778
AEX16,2016-11-03 06:30,3,445.3,445.8,445.15,445.4,789
AEX16,2016-11-03 07:00,3,445.35,445.6,444.25,444.9,1422
AEX16,2016-11-03 07:30,3,444.9,445.1,444.05,444.85,1251
AEX16,2016-11-03 08:00,3,444.85,444.85,443.9,444.05,633
AEX16,2016-11-03 08:30,3,444,444.5,443.85,443.9,1141
AEX16,2016-11-03 09:00,3,443.95,444.1,442.9,443.8,1683
AEX16,2016-11-03 09:30,3,443.8,444,442.6,442.7,1169
AEX16,2016-11-03 10:00,3,442.7,442.75,442.05,442.3,1268
AEX16,2016-11-03 10:30,3,442.3,442.65,442.05,442.55,1458
AEX16,2016-11-03 11:00,3,442.5,442.65,441.05,441.05,1613
AEX16,2016-11-03 11:30,3,441.05,441.3,440.15,440.9,2102
AEX16,2016-11-03 12:00,3,440.9,440.95,440.25,440.8,566
AEX16,2016-11-03 12:30,4,440.8,440.8,440.35,440.35,162
AEX16,2016-11-03 13:00,4,440.35,440.8,440.35,440.55,123
AEX16,2016-11-03 13:30,4,440.55,440.55,440.1,440.45,308
AEX16,2016-11-03 14:00,4,440.45,440.45,439.9,440.1,169
AEX16,2016-11-03 14:30,4,440.05,440.15,439,440.1,457
AEX16,2016-11-03 15:00,4,440.1,440.3,439.8,440.25,102
AEX16,2016-11-03 15:30,4,440.05,440.25,439.75,440.25,44
AEX16,2016-11-04 02:00,4,440.85,440.85,438.9,439.15,549
AEX16,2016-11-04 02:30,4,439.15,439.45,438.7,439.3,680
AEX16,2016-11-04 03:00,4,439.25,440.3,437.7,438.15,5380
AEX16,2016-11-04 03:30,4,438.15,439.35,438.1,438.75,2260
AEX16,2016-11-04 04:00,4,438.75,438.75,437.15,437.5,2205
AEX16,2016-11-04 04:30,4,437.45,438.95,437.45,437.65,1648
AEX16,2016-11-04 05:00,4,437.65,438.35,437.6,438.1,1260
AEX16,2016-11-04 05:30,4,438.05,438.4,437.6,437.8,1224
AEX16,2016-11-04 06:00,4,437.75,438.35,437.55,438.1,905
AEX16,2016-11-04 06:30,4,438.15,438.6,438,438.05,787
AEX16,2016-11-04 07:00,4,438,438.3,437.5,438.15,1100
AEX16,2016-11-04 07:30,4,438.2,439.4,437.9,438.75,1787
AEX16,2016-11-04 08:00,4,438.7,438.8,438.25,438.4,924
AEX16,2016-11-04 08:30,4,438.35,438.65,436.8,437.05,2519
AEX16,2016-11-04 09:00,4,437.1,438.05,437.05,437.9,1433
AEX16,2016-11-04 09:30,4,437.85,439.1,437.7,438.7,1912
AEX16,2016-11-04 10:00,4,438.7,439.55,438.65,439,1696
AEX16,2016-11-04 10:30,4,439,439,438.3,438.8,1353
AEX16,2016-11-04 11:00,4,438.75,440.05,438.75,439.65,2086
AEX16,2016-11-04 11:30,4,439.6,439.65,438.75,439.05,1398
AEX16,2016-11-04 12:00,4,439.1,439.35,438.85,439,249
AEX16,2016-11-04 12:30,5,438.95,439.1,438.75,438.85,116
AEX16,2016-11-04 13:00,5,438.7,438.7,438.4,438.4,81
AEX16,2016-11-04 13:30,5,438.35,438.35,437.5,437.7,137
AEX16,2016-11-04 14:00,5,437.5,437.6,436.9,436.95,157
AEX16,2016-11-04 14:30,5,437,437,436.1,436.2,149
AEX16,2016-11-04 15:00,5,436.35,436.5,436.2,436.3,34
AEX16,2016-11-04 15:30,5,436.2,437,436.05,436.55,61
AEX16,2016-11-07 01:00,7,444.7,445.15,443.8,444.1,1124
AEX16,2016-11-07 01:30,7,444.15,445.15,444.1,444.7,611
AEX16,2016-11-07 02:00,7,444.65,445.45,443.95,444.4,3759
AEX16,2016-11-07 02:30,7,444.4,445.5,443.85,445.45,1892
AEX16,2016-11-07 03:00,7,445.45,446.6,445.25,446.45,2463
AEX16,2016-11-07 03:30,7,446.45,446.65,445.25,445.35,1182
AEX16,2016-11-07 04:00,7,445.35,445.5,444.55,444.65,1010
AEX16,2016-11-07 04:30,7,444.65,445.25,444.6,445.15,786
AEX16,2016-11-07 05:00,7,445.1,445.55,445.05,445.45,675
AEX16,2016-11-07 05:30,7,445.45,445.85,445.3,445.45,658
AEX16,2016-11-07 06:00,7,445.5,445.55,444.45,444.5,925
AEX16,2016-11-07 06:30,7,444.55,445.1,444.55,444.7,1206
AEX16,2016-11-07 07:00,7,444.7,445.05,444.7,444.95,513
AEX16,2016-11-07 07:30,7,445,445.15,444.85,444.95,627
AEX16,2016-11-07 08:00,7,445,445.05,444.75,444.9,768
AEX16,2016-11-07 08:30,7,444.9,445.8,444.65,445.4,1873
AEX16,2016-11-07 09:00,7,445.4,445.6,445.05,445.4,1512
AEX16,2016-11-07 09:30,7,445.4,446.15,445.25,446.05,1560
AEX16,2016-11-07 10:00,7,446.1,446.8,446,446.4,2162
AEX16,2016-11-07 10:30,7,446.4,447.15,446.35,447.05,1542
AEX16,2016-11-07 11:00,7,447.05,447.4,447,447.15,299
AEX16,2016-11-07 11:30,8,447.1,447.1,446.75,446.8,78
AEX16,2016-11-07 12:00,8,446.85,447,446.7,446.85,57
AEX16,2016-11-07 12:30,8,446.85,447.2,446.85,447.2,20
AEX16,2016-11-07 13:00,8,447.2,447.2,446.85,447.05,39
AEX16,2016-11-07 13:30,8,447.1,447.1,446.55,446.7,75
AEX16,2016-11-07 14:00,8,446.7,446.8,446.4,446.7,59
AEX16,2016-11-07 14:30,8,446.55,447.5,446.4,447.3,211
AEX16,2016-11-08 01:00,8,446.85,446.85,445.8,445.95,384
AEX16,2016-11-08 01:30,8,445.9,446.25,445.65,446.2,303
AEX16,2016-11-08 02:00,8,446.2,447.6,445.9,447.1,3517
AEX16,2016-11-08 02:30,8,447.1,447.9,446.85,447.45,1543
AEX16,2016-11-08 03:00,8,447.45,447.8,447.05,447.6,1121
AEX16,2016-11-08 03:30,8,447.65,448,447.35,447.95,1426
AEX16,2016-11-08 04:00,8,448,448.1,446.6,447.05,1200
AEX16,2016-11-08 04:30,8,447,447.5,446.5,447.3,986
AEX16,2016-11-08 05:00,8,447.35,447.35,446.7,447.05,853
AEX16,2016-11-08 05:30,8,447.1,447.1,446.05,446.75,1380
AEX16,2016-11-08 06:00,8,446.75,446.8,446.25,446.65,929
AEX16,2016-11-08 06:30,8,446.7,446.9,446.25,446.65,833
AEX16,2016-11-08 07:00,8,446.65,446.65,446.05,446.05,614
AEX16,2016-11-08 07:30,8,446.05,446.4,445.65,445.8,795
AEX16,2016-11-08 08:00,8,445.75,446,445.45,445.85,891
AEX16,2016-11-08 08:30,8,445.8,446.55,445.55,445.9,1788
AEX16,2016-11-08 09:00,8,445.9,446.65,445.85,446.6,1205
AEX16,2016-11-08 09:30,8,446.55,447.6,446.5,447.6,1514
AEX16,2016-11-08 10:00,8,447.55,449.5,447.4,448.65,3248
AEX16,2016-11-08 10:30,8,448.65,449.4,448.6,449.05,1625
AEX16,2016-11-08 11:00,8,449.05,450.55,449.05,450.15,570
AEX16,2016-11-08 11:30,9,450.15,451.05,449.7,451,358
AEX16,2016-11-08 12:00,9,451.15,451.2,450.3,450.8,135
AEX16,2016-11-08 12:30,9,450.85,451.4,450.7,450.75,106
AEX16,2016-11-08 13:00,9,450.85,450.95,449.6,450,91
AEX16,2016-11-08 13:30,9,450,450,449.25,449.75,90
AEX16,2016-11-08 14:00,9,449.7,450.45,449.7,450.45,38
AEX16,2016-11-08 14:30,9,450.45,451,450.1,450.35,118
AEX16,2016-11-09 01:00,9,430,433.9,425.2,431.45,2276
AEX16,2016-11-09 01:30,9,431.35,436.7,430.9,435.75,1241
AEX16,2016-11-09 02:00,9,436.5,442.3,434.85,440.95,13588
AEX16,2016-11-09 02:30,9,441,443.35,438.9,442.9,6394
AEX16,2016-11-09 03:00,9,442.85,445.3,442.75,443.6,5503
AEX16,2016-11-09 03:30,9,443.55,446.25,443.5,445.9,4881
AEX16,2016-11-09 04:00,9,445.85,445.9,442.05,443.6,4029
AEX16,2016-11-09 04:30,9,443.6,444.55,443.3,444.3,2620
AEX16,2016-11-09 05:00,9,444.3,444.35,441.65,441.9,2544
AEX16,2016-11-09 05:30,9,441.85,442.65,441.15,442.3,2184
AEX16,2016-11-09 06:00,9,442.3,443.45,442.15,443.1,2397
AEX16,2016-11-09 06:30,9,443.05,445.35,442.9,445.05,3010
AEX16,2016-11-09 07:00,9,445.1,446.05,443.4,443.95,2881
AEX16,2016-11-09 07:30,9,444.05,445.65,443.75,445.65,2018
AEX16,2016-11-09 08:00,9,445.7,447.45,445.2,447.3,2808
AEX16,2016-11-09 08:30,9,447.25,451.65,447.25,451.35,8035
AEX16,2016-11-09 09:00,9,451.3,451.45,448.85,449.75,3700
AEX16,2016-11-09 09:30,9,449.8,451.1,448.85,450.85,2836
AEX16,2016-11-09 10:00,9,450.75,453.2,450.75,453.15,4287
AEX16,2016-11-09 10:30,9,453.15,453.9,452.45,453.3,3507
AEX16,2016-11-09 11:00,9,453.4,453.55,452.3,453.2,472
AEX16,2016-11-09 11:30,10,453.35,453.65,452.65,453.65,139
AEX16,2016-11-09 12:00,10,453.65,454.7,452.85,453.15,190
AEX16,2016-11-09 12:30,10,453.2,454.05,453,453.9,84
AEX16,2016-11-09 13:00,10,453.95,454.45,453.85,454,78
AEX16,2016-11-09 13:30,10,454.2,454.85,454.1,454.3,87
AEX16,2016-11-09 14:00,10,454.45,455.45,454.25,455.2,110
AEX16,2016-11-09 14:30,10,455.15,455.75,454.65,454.65,411
AEX16,2016-11-10 01:00,10,457.25,457.25,456.15,456.55,744
AEX16,2016-11-10 01:30,10,456.5,457,455.8,456.85,691
AEX16,2016-11-10 02:00,10,456.9,459.1,456,458.45,8189
AEX16,2016-11-10 02:30,10,458.45,459.5,457.35,457.7,3792
AEX16,2016-11-10 03:00,10,457.6,457.75,455.7,455.7,2875
AEX16,2016-11-10 03:30,10,455.75,456.75,455.5,456.05,2761
AEX16,2016-11-10 04:00,10,456.05,457.15,455.75,456.5,1831
AEX16,2016-11-10 04:30,10,456.55,457.1,456.4,456.4,1485
AEX16,2016-11-10 05:00,10,456.45,456.9,456.2,456.3,1141
AEX16,2016-11-10 05:30,10,456.25,456.9,455.85,456.85,1254
AEX16,2016-11-10 06:00,10,456.85,456.9,455.95,456.05,1600
AEX16,2016-11-10 06:30,10,456.05,456.3,454.75,454.9,2240
AEX16,2016-11-10 07:00,10,454.95,455.35,454.15,454.85,1938
AEX16,2016-11-10 07:30,10,454.85,454.95,453.55,454.45,1940
AEX16,2016-11-10 08:00,10,454.35,454.45,453.55,454,1553
AEX16,2016-11-10 08:30,10,454,455.8,453.25,453.6,4362
AEX16,2016-11-10 09:00,10,453.6,454,451.1,451.15,4404
AEX16,2016-11-10 09:30,10,451.15,451.5,448.9,448.9,6150
AEX16,2016-11-10 10:00,10,448.9,450.65,447.8,450.6,5113
AEX16,2016-11-10 10:30,10,450.65,451.9,449.6,450.35,3184
AEX16,2016-11-10 11:00,10,450.4,451.7,450.4,451.35,399
AEX16,2016-11-10 11:30,11,451.4,451.75,450.4,451.5,149
AEX16,2016-11-10 12:00,11,451.85,452.45,451.35,451.65,143
AEX16,2016-11-10 12:30,11,451.95,452.9,451.7,452.2,116
AEX16,2016-11-10 13:00,11,452.25,452.75,451.85,452.2,94
AEX16,2016-11-10 13:30,11,452.25,452.5,451.55,451.75,80
AEX16,2016-11-10 14:00,11,452.4,452.5,451.55,451.8,149
AEX16,2016-11-10 14:30,11,451.75,452.4,450.85,452.35,201
AEX16,2016-11-11 01:00,11,452.05,452.6,450.65,451.8,588
AEX16,2016-11-11 01:30,11,451.75,452.4,451.55,452.4,399
AEX16,2016-11-11 02:00,11,452.45,453.45,449.85,450.6,5407
AEX16,2016-11-11 02:30,11,450.6,450.75,448.65,448.75,2106
AEX16,2016-11-11 03:00,11,448.8,449.3,447.8,449.15,1592
AEX16,2016-11-11 03:30,11,449.1,449.25,447,447.25,1502
AEX16,2016-11-11 04:00,11,447.35,447.6,446.4,446.85,2423
AEX16,2016-11-11 04:30,11,446.8,446.85,444.4,445.9,2424
AEX16,2016-11-11 05:00,11,445.9,446.8,445.45,445.9,1314
AEX16,2016-11-11 05:30,11,445.85,447.3,445.75,446.85,1171
AEX16,2016-11-11 06:00,11,446.85,447.2,446.45,446.5,936
AEX16,2016-11-11 06:30,11,446.45,447.15,446.35,446.9,903
AEX16,2016-11-11 07:00,11,446.95,447.3,446,446.4,1121
AEX16,2016-11-11 07:30,11,446.5,446.75,445.65,446.35,1293
AEX16,2016-11-11 08:00,11,446.35,446.35,445.3,445.7,1244
AEX16,2016-11-11 08:30,11,445.6,446.65,445.15,445.75,3047
AEX16,2016-11-11 09:00,11,445.75,446.55,445.05,445.35,2139
AEX16,2016-11-11 09:30,11,445.35,445.7,444.35,444.8,2368
AEX16,2016-11-11 10:00,11,444.75,445.05,444.05,444.9,2860
AEX16,2016-11-11 10:30,11,444.9,446.2,444.85,445.7,1999
AEX16,2016-11-11 11:00,11,445.7,446.45,445.55,446.15,537
AEX16,2016-11-11 11:30,12,446.2,446.5,445.7,445.75,144
AEX16,2016-11-11 12:00,12,445.8,446.2,445.7,446.1,46
AEX16,2016-11-11 12:30,12,446.35,446.35,445.9,446.35,67
AEX16,2016-11-11 13:00,12,445.95,446.2,445.75,446.15,42
AEX16,2016-11-11 13:30,12,446.05,446.05,445.65,446,68
AEX16,2016-11-11 14:00,12,445.9,446.2,445.85,445.95,39
AEX16,2016-11-11 14:30,12,446.05,446.85,445.8,446.4,175
AEX16,2016-11-14 01:00,14,449.05,449.6,448.6,449.4,534
AEX16,2016-11-14 01:30,14,449.5,449.85,449.1,449.25,423
AEX16,2016-11-14 02:00,14,449.25,451.3,448.85,450.6,5766
AEX16,2016-11-14 02:30,14,450.6,451,449.05,449.8,2264
AEX16,2016-11-14 03:00,14,449.8,451.65,449.75,451.15,2030
AEX16,2016-11-14 03:30,14,451.2,451.25,449.8,450.45,1891
AEX16,2016-11-14 04:00,14,450.45,450.75,449.75,449.85,1062
AEX16,2016-11-14 04:30,14,449.85,450,448.35,448.4,1361
AEX16,2016-11-14 05:00,14,448.3,448.55,446.35,446.85,2347
AEX16,2016-11-14 05:30,14,446.8,447.45,445.8,446.55,2004
AEX16,2016-11-14 06:00,14,446.55,447.35,446,447.15,1142
AEX16,2016-11-14 06:30,14,447.15,447.5,446.45,446.75,751
AEX16,2016-11-14 07:00,14,446.7,446.75,445.7,446.55,981
AEX16,2016-11-14 07:30,14,446.6,448,446.3,447.3,1306
AEX16,2016-11-14 08:00,14,447.35,447.55,446.9,447.15,1177
AEX16,2016-11-14 08:30,14,447.2,448.25,446.65,447.55,2457
AEX16,2016-11-14 09:00,14,447.6,449.45,447.5,448.45,3154
AEX16,2016-11-14 09:30,14,448.4,448.75,447.15,447.4,2579
AEX16,2016-11-14 10:00,14,447.35,447.9,446.85,447.4,2418
AEX16,2016-11-14 10:30,14,447.4,447.6,446.6,446.95,1963
AEX16,2016-11-14 11:00,14,446.9,447.1,446.5,446.6,494
AEX16,2016-11-14 11:30,15,446.7,446.85,446,446.6,133
AEX16,2016-11-14 12:00,15,446.6,447.65,446.35,447.5,303
AEX16,2016-11-14 12:30,15,447.55,447.95,447.4,447.6,148
AEX16,2016-11-14 13:00,15,447.65,447.95,447.2,447.9,56
AEX16,2016-11-14 13:30,15,447.9,448.35,447.4,448.3,106
AEX16,2016-11-14 14:00,15,448.3,448.5,448.05,448.25,88
AEX16,2016-11-14 14:30,15,448.3,448.4,447.8,448.4,113
AEX16,2016-11-15 01:00,15,448.45,448.95,447.7,448.2,671
AEX16,2016-11-15 01:30,15,448.2,449.05,448.2,449,241
AEX16,2016-11-15 02:00,15,449.1,450.9,449,450.2,5258
AEX16,2016-11-15 02:30,15,450.2,450.25,448.9,449.25,2194
AEX16,2016-11-15 03:00,15,449.3,450.65,449.15,450.25,1732
AEX16,2016-11-15 03:30,15,450.25,450.8,449.65,450.4,1981
AEX16,2016-11-15 04:00,15,450.3,450.65,449.8,450.2,1486
AEX16,2016-11-15 04:30,15,450.2,450.55,449.75,449.85,1517
AEX16,2016-11-15 05:00,15,449.85,449.95,448.9,449.15,2133
AEX16,2016-11-15 05:30,15,449.1,449.7,449.05,449.4,1039
AEX16,2016-11-15 06:00,15,449.45,449.8,449.15,449.7,916
AEX16,2016-11-15 06:30,15,449.75,449.75,448.6,449.15,1562
AEX16,2016-11-15 07:00,15,449.15,449.85,449.1,449.85,972
AEX16,2016-11-15 07:30,15,449.9,450.25,449.5,449.8,1291
AEX16,2016-11-15 08:00,15,449.75,449.9,449.25,449.85,933
AEX16,2016-11-15 08:30,15,449.9,450.25,449.4,450.2,2280
AEX16,2016-11-15 09:00,15,450.15,451.55,450.15,450.35,3312
AEX16,2016-11-15 09:30,15,450.3,450.95,450.05,450.95,1680
AEX16,2016-11-15 10:00,15,450.95,451.6,450.8,451.15,3364
AEX16,2016-11-15 10:30,15,451.2,451.4,450.3,450.5,2744
AEX16,2016-11-15 11:00,15,450.5,450.85,450.4,450.55,150
AEX16,2016-11-15 11:30,16,450.6,450.7,450.25,450.35,117
AEX16,2016-11-15 12:00,16,450.25,450.45,450.25,450.3,96
AEX16,2016-11-15 12:30,16,450.3,450.85,450.3,450.85,73
AEX16,2016-11-15 13:00,16,450.95,451.15,450.7,451.1,84
AEX16,2016-11-15 13:30,16,451.1,452.1,451.1,452,183
AEX16,2016-11-15 14:00,16,452.1,452.3,451.8,452.1,228
AEX16,2016-11-15 14:30,16,452.35,452.95,452.1,452.9,156
AEX16,2016-11-16 01:00,16,453.05,453.45,452.55,452.6,575
AEX16,2016-11-16 01:30,16,452.65,452.85,452.1,452.25,460
AEX16,2016-11-16 02:00,16,452.2,453.1,450.35,451.3,5924
AEX16,2016-11-16 02:30,16,451.3,452,450.85,451.55,1736
AEX16,2016-11-16 03:00,16,451.5,451.95,451,451.2,1889
AEX16,2016-11-16 03:30,16,451.15,451.4,449.85,449.85,2232
AEX16,2016-11-16 04:00,16,449.9,451.2,449.75,450.95,1814
AEX16,2016-11-16 04:30,16,451,451.75,450.7,451.5,1632
AEX16,2016-11-16 05:00,16,451.6,451.65,450.8,451.1,880
AEX16,2016-11-16 05:30,16,451.15,451.15,449.7,449.95,1385
AEX16,2016-11-16 06:00,16,450.05,450.05,449.25,449.75,3091
AEX16,2016-11-16 06:30,16,449.75,449.75,448.25,448.95,2070
AEX16,2016-11-16 07:00,16,448.9,448.9,447.2,447.35,2753
AEX16,2016-11-16 07:30,16,447.35,448.4,447.3,448.05,1858
AEX16,2016-11-16 08:00,16,448.05,448.2,447.65,448.2,1588
AEX16,2016-11-16 08:30,16,448.2,449.65,448.2,449.45,3455
AEX16,2016-11-16 09:00,16,449.45,451.1,449.35,450.5,2539
AEX16,2016-11-16 09:30,16,450.45,451.55,450.2,450.75,3180
AEX16,2016-11-16 10:00,16,450.8,451.15,450,450.5,2248
AEX16,2016-11-16 10:30,16,450.55,450.55,449.05,449.05,3889
AEX16,2016-11-16 11:00,16,449.15,449.15,448.1,448.8,380
AEX16,2016-11-16 11:30,17,448.85,449.15,448.75,449,194
AEX16,2016-11-16 12:00,17,449.05,449.05,448.55,448.95,258
AEX16,2016-11-16 12:30,17,448.9,449.35,448.75,449.25,108
AEX16,2016-11-16 13:00,17,449.35,449.55,449.35,449.45,14
AEX16,2016-11-16 13:30,17,449.5,449.65,449.2,449.65,50
AEX16,2016-11-16 14:00,17,449.65,449.75,449.25,449.25,35
AEX16,2016-11-16 14:30,17,449.25,449.4,448.8,449.05,114
AEX16,2016-11-17 01:00,17,449.95,450.2,449.65,449.8,239
AEX16,2016-11-17 01:30,17,449.85,449.9,448.6,448.6,638
AEX16,2016-11-17 02:00,17,448.6,449.15,447.4,447.9,4291
AEX16,2016-11-17 02:30,17,448,449.8,447.95,448.7,2264
AEX16,2016-11-17 03:00,17,448.6,449,448,448.5,1646
AEX16,2016-11-17 03:30,17,448.45,449.35,448.05,448.35,1808
AEX16,2016-11-17 04:00,17,448.4,448.55,447.1,447.75,3211
AEX16,2016-11-17 04:30,17,447.85,448.9,447.7,448.7,973
AEX16,2016-11-17 05:00,17,448.75,449.25,448.7,449.05,2551
AEX16,2016-11-17 05:30,17,449,449,448.45,448.55,639
AEX16,2016-11-17 06:00,17,448.55,449.5,448.5,449.15,1078
AEX16,2016-11-17 06:30,17,449.15,449.45,448.8,449.3,594
AEX16,2016-11-17 07:00,17,449.35,449.35,448.7,448.7,536
AEX16,2016-11-17 07:30,17,448.7,449.4,448.45,449.3,1276
AEX16,2016-11-17 08:00,17,449.35,449.5,448.85,449.25,792
AEX16,2016-11-17 08:30,17,449.2,450.8,449.1,450.6,2268
AEX16,2016-11-17 09:00,17,450.6,451.15,450.45,450.75,1750
AEX16,2016-11-17 09:30,17,450.75,451.15,450.1,450.75,2553
AEX16,2016-11-17 10:00,17,450.7,451.8,450.5,451.5,2138
AEX16,2016-11-17 10:30,17,451.45,452.6,451.3,452.4,2296
AEX16,2016-11-17 11:00,17,452.4,452.9,452.4,452.65,388
AEX16,2016-11-17 11:30,18,452.7,452.7,451.85,451.95,291
AEX16,2016-11-17 12:00,18,452,452.5,452,452.1,91
AEX16,2016-11-17 12:30,18,452.25,452.5,452.25,452.3,42
AEX16,2016-11-17 13:00,18,452.15,452.35,451.95,452.35,41
AEX16,2016-11-17 13:30,18,452.15,452.35,452.1,452.15,44
AEX16,2016-11-17 14:00,18,452.15,452.65,452.15,452.65,43
AEX16,2016-11-17 14:30,18,452.45,453.35,452.45,453.1,208
AEX16,2016-11-18 01:00,18,452.9,453.65,452.7,453.55,262
AEX16,2016-11-18 01:30,18,453.55,453.65,453.35,453.35,61
AEX16,2016-11-18 02:00,18,453.3,453.85,451,451.35,960
AEX16,2016-11-18 02:30,18,451.3,451.65,449.65,450,909
AEX16,2016-11-18 03:00,18,450,450.65,448.9,449.95,607
AEX16,2016-11-18 03:30,18,449.8,450.45,449.5,450,106
AEX16,2016-11-18 04:00,18,450.25,450.6,449.8,449.9,194
AEX16,2016-11-18 04:30,18,449.75,450.6,449.4,450.6,200
AEX16,2016-11-18 05:00,18,450.75,450.8,450.3,450.6,137
AEX16,2016-11-18 05:30,18,450.15,450.5,450,450.45,1194
AEX16,2016-11-18 06:00,18,450.35,451.05,450.35,451.05,210
AEX16,2016-11-18 06:30,18,451.15,451.95,451.1,451.75,210
AEX16,2016-11-18 07:00,18,451.6,451.6,450.6,451.2,143
AEX16,2016-11-18 07:30,18,451.25,451.75,451.25,451.65,204
AEX16,2016-11-18 08:00,18,451.55,451.6,451.15,451.3,116
AEX16,2016-11-18 08:30,18,451.15,451.4,450.5,450.7,802