AEX18,2018-08-21 02:00,21,553.55,553.55,553.55,553.55,20
AEX18,2018-08-21 05:30,21,554.5,554.5,554.5,554.5,5
AEX18,2018-08-22 07:00,22,556.5,556.5,556.5,556.5,1
AEX18,2018-08-23 10:30,23,555.9,555.9,555.9,555.9,4
AEX18,2018-08-27 04:00,27,559.75,559.75,559.75,559.75,10
AEX18,2018-08-28 02:00,28,561.9,561.9,561.9,561.9,1
AEX18,2018-08-29 02:00,29,561.55,561.55,561.55,561.55,3
AEX18,2018-08-29 02:30,29,561.45,561.45,561.45,561.45,5
AEX18,2018-08-29 03:00,29,560.95,560.95,560.95,560.95,5
AEX18,2018-08-29 03:30,29,560.15,560.15,560.15,560.15,1
AEX18,2018-08-30 04:00,30,559.2,559.2,559.2,559.2,5
AEX18,2018-08-31 02:00,31,558.95,558.95,558.95,558.95,3
AEX18,2018-08-31 05:00,31,556.3,556.3,556.3,556.3,1
AEX18,2018-09-05 02:30,5,547.4,547.4,547.4,547.4,1
AEX18,2018-09-06 08:00,6,542.45,542.45,542.45,542.45,9
AEX18,2018-09-06 08:30,6,541.2,541.2,541.2,541.2,1
AEX18,2018-09-06 09:00,6,539.2,539.35,539.2,539.35,2
AEX18,2018-09-06 09:30,6,538.25,538.25,537.6,537.6,2
AEX18,2018-09-06 14:00,7,538,538,538,538,1
AEX18,2018-09-06 14:30,7,538,538,538,538,1
AEX18,2018-09-07 04:00,7,534.8,534.8,534.8,534.8,1
AEX18,2018-09-07 09:00,7,535.1,535.25,535.1,535.25,2
AEX18,2018-09-10 02:00,10,536.05,536.05,536.05,536.05,1
AEX18,2018-09-10 09:00,10,537.25,537.35,537.25,537.35,2
AEX18,2018-09-11 02:30,11,537.6,537.65,537.6,537.65,2
AEX18,2018-09-11 07:00,11,534.45,534.45,534.45,534.45,7
AEX18,2018-09-12 09:30,12,535.95,535.95,535.95,535.95,1
AEX18,2018-09-13 02:30,13,539.15,539.15,539.1,539.1,2
AEX18,2018-09-14 02:30,14,539.75,539.75,539.75,539.75,1
AEX18,2018-09-14 09:00,14,538.9,538.9,538.25,538.25,51
AEX18,2018-09-17 08:00,17,539.6,539.6,539.6,539.6,2
AEX18,2018-09-17 08:30,17,539.5,539.5,539.45,539.45,2
AEX18,2018-09-17 10:00,17,539,539,539,539,1
AEX18,2018-09-17 10:30,17,538.65,538.65,538.65,538.65,1
AEX18,2018-09-18 14:30,19,541.9,541.9,541.9,541.9,2
AEX18,2018-09-19 05:30,19,540.6,540.6,540.6,540.6,2
AEX18,2018-09-21 08:30,21,546.85,546.85,546.85,546.85,1
AEX18,2018-09-21 09:30,21,547,547,547,547,1
AEX18,2018-09-24 04:00,24,546.95,546.95,546.95,546.95,9
AEX18,2018-09-25 04:30,25,549.65,549.65,549.65,549.65,1
AEX18,2018-09-25 05:00,25,549.9,549.9,549.9,549.9,30
AEX18,2018-09-25 10:00,25,549.7,549.7,549.7,549.7,1
AEX18,2018-09-26 02:00,26,550.05,550.05,550.05,550.05,1
AEX18,2018-09-27 01:00,27,548.35,548.35,548.35,548.35,1
AEX18,2018-09-27 08:00,27,552,552,552,552,1
AEX18,2018-09-27 14:30,28,550.4,550.4,550.4,550.4,1
AEX18,2018-09-28 02:00,28,550.5,550.5,550.5,550.5,1
AEX18,2018-09-28 06:00,28,548.55,548.55,547.2,547.35,4
AEX18,2018-09-28 06:30,28,545.35,545.35,545.35,545.35,1
AEX18,2018-09-28 07:00,28,545.25,545.25,545.25,545.25,1
AEX18,2018-09-28 08:00,28,547.4,547.4,547.4,547.4,1
AEX18,2018-09-28 09:00,28,548.05,548.05,548.05,548.05,1
AEX18,2018-10-01 01:00,1,548.5,548.5,548.5,548.5,1
AEX18,2018-10-01 02:00,1,549.3,549.3,549.3,549.3,1
AEX18,2018-10-01 03:00,1,550.45,550.45,550.45,550.45,1
AEX18,2018-10-01 07:30,1,551.35,551.35,551.35,551.35,15
AEX18,2018-10-02 01:00,2,548.9,548.9,548.9,548.9,1
AEX18,2018-10-02 02:00,2,547,547,546.5,546.5,2
AEX18,2018-10-02 03:30,2,545.35,545.35,545.35,545.35,1
AEX18,2018-10-03 01:00,3,548.25,548.25,548.25,548.25,1
AEX18,2018-10-03 02:30,3,548.6,548.6,548.6,548.6,1
AEX18,2018-10-03 09:30,3,550.95,550.95,550.95,550.95,1
AEX18,2018-10-04 02:00,4,548.2,548.2,548.2,548.2,1
AEX18,2018-10-04 07:30,4,545.35,545.35,545.35,545.35,1
AEX18,2018-10-04 09:00,4,542,542,541.35,541.35,2
AEX18,2018-10-04 10:00,4,542.35,542.4,542.35,542.4,2
AEX18,2018-10-04 12:30,5,540.55,540.55,540.55,540.55,1
AEX18,2018-10-04 14:30,5,541.2,541.2,541.2,541.2,1
AEX18,2018-10-05 01:00,5,541.8,541.8,541.8,541.8,1
AEX18,2018-10-05 02:30,5,539.7,539.7,539.7,539.7,1
AEX18,2018-10-05 03:00,5,539.35,539.35,539.35,539.35,10
AEX18,2018-10-05 03:30,5,538.4,538.4,538.4,538.4,1
AEX18,2018-10-05 07:00,5,539.5,539.5,539.3,539.3,2
AEX18,2018-10-05 07:30,5,538.5,538.5,538.5,538.5,1
AEX18,2018-10-05 12:30,6,535.9,535.95,535.9,535.95,2
AEX18,2018-10-08 04:30,8,533.95,533.95,533.9,533.9,15
AEX18,2018-10-08 05:00,8,533.95,533.95,533.95,533.95,1
AEX18,2018-10-08 14:00,9,533.85,533.85,533.65,533.65,2
AEX18,2018-10-09 01:30,9,533.6,533.6,533.6,533.6,1
AEX18,2018-10-09 04:30,9,531.65,531.65,531.65,531.65,1
AEX18,2018-10-09 07:30,9,531.15,531.15,531.15,531.15,1
AEX18,2018-10-09 09:30,9,535.7,535.7,535.25,535.25,27
AEX18,2018-10-09 10:00,9,534.4,534.75,534.4,534.75,2
AEX18,2018-10-09 10:30,9,535.75,536.4,535.75,536.4,2
AEX18,2018-10-10 02:30,10,533.8,534.05,533.25,533.75,42
AEX18,2018-10-10 03:00,10,532.7,532.75,532.65,532.65,22
AEX18,2018-10-10 03:30,10,533.1,534.2,533.1,534.2,249
AEX18,2018-10-10 05:00,10,532.5,532.5,532.5,532.5,1
AEX18,2018-10-10 07:00,10,532.05,532.05,532.05,532.05,1
AEX18,2018-10-10 08:30,10,529.35,529.35,529.35,529.35,3
AEX18,2018-10-10 09:00,10,528.55,528.55,528.55,528.55,1
AEX18,2018-10-10 10:00,10,527.5,527.5,527.2,527.2,11
AEX18,2018-10-10 10:30,10,526.65,526.65,526.25,526.25,2
AEX18,2018-10-10 12:00,11,526.75,526.75,526.75,526.75,1
AEX18,2018-10-10 14:30,11,523.05,523.05,523.05,523.05,10
AEX18,2018-10-11 01:00,11,520.6,520.6,519.55,519.55,13
AEX18,2018-10-11 01:30,11,520.35,520.35,520.35,520.35,2
AEX18,2018-10-11 02:00,11,518,520.9,517.95,520.4,11
AEX18,2018-10-11 02:30,11,520.4,520.55,520.4,520.55,2
AEX18,2018-10-11 06:00,11,517.2,517.2,517.2,517.2,1
AEX18,2018-10-11 06:30,11,516.65,517.95,516.65,517.9,4
AEX18,2018-10-11 07:30,11,520,520.15,519.65,520.15,12
AEX18,2018-10-11 08:00,11,520.7,521.1,520.2,521.1,7
AEX18,2018-10-11 08:30,11,520.6,520.6,520.6,520.6,1
AEX18,2018-10-11 09:30,11,519.5,519.5,517.85,517.85,6
AEX18,2018-10-11 10:00,11,515.5,515.85,515.5,515.85,2
AEX18,2018-10-11 10:30,11,516.15,516.15,515.75,515.75,2
AEX18,2018-10-11 11:30,12,517.85,517.85,517.85,517.85,1
AEX18,2018-10-11 13:00,12,516.05,516.05,515.1,515.1,2
AEX18,2018-10-12 01:00,12,516.2,519.5,516.2,519.5,127
AEX18,2018-10-12 01:30,12,520.95,520.95,520.9,520.9,2
AEX18,2018-10-12 02:00,12,520.15,520.2,518.8,519.6,28
AEX18,2018-10-12 02:30,12,519.05,519.4,518.25,518.75,29
AEX18,2018-10-12 03:00,12,518.75,519,517.15,517.15,29
AEX18,2018-10-12 03:30,12,517.2,517.25,515.7,515.7,46
AEX18,2018-10-12 04:00,12,515.4,516.4,515.1,516.2,20
AEX18,2018-10-12 04:30,12,517.25,518.5,516.6,516.85,48
AEX18,2018-10-12 05:00,12,516.85,517,516.15,516.15,10
AEX18,2018-10-12 05:30,12,517,518.15,517,518.15,3
AEX18,2018-10-12 06:00,12,517.8,517.8,517.8,517.8,1
AEX18,2018-10-12 06:30,12,518.55,518.55,517.9,517.9,2
AEX18,2018-10-12 07:00,12,518.65,518.65,518.65,518.65,1
AEX18,2018-10-12 07:30,12,518.55,518.55,518.2,518.25,11
AEX18,2018-10-12 08:00,12,518.9,518.9,518.9,518.9,1
AEX18,2018-10-12 08:30,12,518.85,518.85,516.55,516.75,6
AEX18,2018-10-12 09:00,12,516.25,517.25,515,515.4,7
AEX18,2018-10-12 09:30,12,515,515.75,514.65,515.45,8
AEX18,2018-10-12 10:00,12,515.7,515.7,514.1,514.1,125
AEX18,2018-10-12 10:30,12,514.15,514.25,512,513.2,5
AEX18,2018-10-12 11:00,12,513.35,513.35,513.35,513.35,1
AEX18,2018-10-12 13:00,13,511.6,511.6,511.6,511.6,5
AEX18,2018-10-15 01:00,15,512.95,513.25,512.7,512.7,10
AEX18,2018-10-15 01:30,15,512.85,513.6,512.8,513.6,5
AEX18,2018-10-15 02:00,15,513.4,515.1,513.05,513.1,368
AEX18,2018-10-15 02:30,15,512.5,512.85,511.75,512.85,74
AEX18,2018-10-15 03:00,15,512.95,512.95,511,511.55,35
AEX18,2018-10-15 03:30,15,511.65,511.65,510.6,510.75,38
AEX18,2018-10-15 04:00,15,510.95,512.7,510.8,512.7,105
AEX18,2018-10-15 04:30,15,513.05,514.25,512.7,514.25,28
AEX18,2018-10-15 05:00,15,513.75,514.15,513.5,513.7,127
AEX18,2018-10-15 05:30,15,513.45,513.65,513.3,513.35,204
AEX18,2018-10-15 06:00,15,513.3,513.85,512.85,513.85,6
AEX18,2018-10-15 06:30,15,513.75,515.25,513.75,514.95,67
AEX18,2018-10-15 07:00,15,515.05,515.7,515,515.6,37
AEX18,2018-10-15 07:30,15,515.1,515.4,514.75,514.75,148
AEX18,2018-10-15 08:00,15,515.35,515.4,514.85,515,118
AEX18,2018-10-15 08:30,15,514.6,516.1,514.3,514.95,222
AEX18,2018-10-15 09:00,15,514.85,515.05,514.25,514.3,226
AEX18,2018-10-15 09:30,15,515.6,516.4,515.6,516.15,211
AEX18,2018-10-15 10:00,15,516.15,516.95,516,516.65,123
AEX18,2018-10-15 10:30,15,516.6,516.9,515.4,515.4,484
AEX18,2018-10-15 11:00,15,515.5,515.6,515.4,515.6,5
AEX18,2018-10-15 11:30,16,516,516,516,516,1
AEX18,2018-10-15 12:00,16,516.75,516.75,516.35,516.5,23
AEX18,2018-10-15 12:30,16,517,517.5,517,517,25
AEX18,2018-10-15 13:00,16,517.05,517.05,516.7,516.7,2
AEX18,2018-10-15 13:30,16,517.5,517.65,517.5,517.65,12
AEX18,2018-10-15 14:00,16,517.5,517.5,516.5,516.5,13
AEX18,2018-10-15 14:30,16,516.4,516.4,515.9,515.9,4
AEX18,2018-10-16 01:00,16,517.55,517.55,516.55,516.65,358
AEX18,2018-10-16 01:30,16,516.9,516.9,516.4,516.4,27
AEX18,2018-10-16 02:00,16,516.65,517.9,515.7,517.8,549
AEX18,2018-10-16 02:30,16,517.95,518.1,516.6,517,570
AEX18,2018-10-16 03:00,16,516.9,517.7,516.75,517.25,683
AEX18,2018-10-16 03:30,16,517.15,517.8,516.5,517.4,943
AEX18,2018-10-16 04:00,16,517.35,517.35,516.4,516.6,905
AEX18,2018-10-16 04:30,16,516.7,517.75,516.6,517.3,103
AEX18,2018-10-16 05:00,16,517.3,517.9,516.7,517.9,133
AEX18,2018-10-16 05:30,16,517.85,518.25,517.55,517.7,323
AEX18,2018-10-16 06:00,16,517.8,518.75,517.75,518.5,324
AEX18,2018-10-16 06:30,16,518.6,519.45,518.4,519.45,349
AEX18,2018-10-16 07:00,16,519.4,520.2,519.25,519.8,981
AEX18,2018-10-16 07:30,16,519.75,521,519.75,520.7,455
AEX18,2018-10-16 08:00,16,520.65,521.65,520.35,521.65,397
AEX18,2018-10-16 08:30,16,521.7,522.55,521.3,522.15,3586
AEX18,2018-10-16 09:00,16,522.3,523.7,522.3,522.95,10412
AEX18,2018-10-16 09:30,16,522.7,524.4,522.7,524.4,1257
AEX18,2018-10-16 10:00,16,524.3,524.7,523.7,524.25,1758
AEX18,2018-10-16 10:30,16,524.2,524.5,523.4,523.75,1509
AEX18,2018-10-16 11:00,16,523.85,524.3,523.55,523.8,134
AEX18,2018-10-16 11:30,17,523.75,524.65,523.55,524.6,1073
AEX18,2018-10-16 12:00,17,524.6,524.6,524.35,524.55,45
AEX18,2018-10-16 12:30,17,524.65,525.4,524.65,524.85,57
AEX18,2018-10-16 13:00,17,524.9,525.3,524.9,525.25,86
AEX18,2018-10-16 13:30,17,525.55,525.55,525.2,525.35,65
AEX18,2018-10-16 14:00,17,525,525.2,524.8,525.2,8
AEX18,2018-10-16 14:30,17,526,526,526,526,2
AEX18,2018-10-17 01:00,17,527.3,528.5,524.95,528.15,728
AEX18,2018-10-17 01:30,17,528.1,528.75,527.95,528.75,181
AEX18,2018-10-17 02:00,17,528.85,531.5,528.6,530.05,6506
AEX18,2018-10-17 02:30,17,530,531.2,529.6,530.7,1817
AEX18,2018-10-17 03:00,17,530.75,530.75,529.45,529.55,934
AEX18,2018-10-17 03:30,17,529.6,529.85,528.2,528.55,1757
AEX18,2018-10-17 04:00,17,528.55,529.3,528.15,528.5,1181
AEX18,2018-10-17 04:30,17,528.45,528.7,527,527.85,443
AEX18,2018-10-17 05:00,17,527.75,528.45,527,527.45,225
AEX18,2018-10-17 05:30,17,527.45,528.65,527.45,528.5,207
AEX18,2018-10-17 06:00,17,528.5,529.1,527.9,528,169
AEX18,2018-10-17 06:30,17,527.95,528.25,527.15,527.2,289
AEX18,2018-10-17 07:00,17,527.15,527.5,526.6,527,754
AEX18,2018-10-17 07:30,17,526.95,527.8,526.85,527.6,1695
AEX18,2018-10-17 08:00,17,527.65,528.6,527.4,528.5,321
AEX18,2018-10-17 08:30,17,528.4,528.4,526.8,527,1350
AEX18,2018-10-17 09:00,17,526.85,527.25,524.9,525.8,1613
AEX18,2018-10-17 09:30,17,525.8,525.9,523.35,524.45,1634
AEX18,2018-10-17 10:00,17,524.45,525.6,523.8,525.55,1967
AEX18,2018-10-17 10:30,17,525.65,526.7,525.3,526.65,1120
AEX18,2018-10-17 11:00,17,526.7,527.95,526.45,527.5,279
AEX18,2018-10-17 11:30,18,527.5,528.15,527.15,527.7,270
AEX18,2018-10-17 12:00,18,527.9,528.5,527.5,527.5,154
AEX18,2018-10-17 12:30,18,527.15,527.7,527.15,527.5,28
AEX18,2018-10-17 13:00,18,527.1,527.7,525.65,525.9,98
AEX18,2018-10-17 13:30,18,526,527.05,525.8,526.95,43
AEX18,2018-10-17 14:00,18,527.2,527.65,526.75,527.65,493
AEX18,2018-10-17 14:30,18,527.25,527.25,526.35,526.9,77
AEX18,2018-10-18 01:00,18,525.4,526,524.4,524.5,62
AEX18,2018-10-18 01:30,18,524.45,525.1,524.45,524.9,27
AEX18,2018-10-18 02:00,18,524.65,525.75,523.95,525.45,1018
AEX18,2018-10-18 02:30,18,525.6,527.2,525.45,526.8,399
AEX18,2018-10-18 03:00,18,526.85,527.05,525.5,525.8,515
AEX18,2018-10-18 03:30,18,525.8,526.2,525.5,525.55,297
AEX18,2018-10-18 04:00,18,525.5,525.5,524.65,525.2,736
AEX18,2018-10-18 04:30,18,525.2,527.15,524.65,527,1004
AEX18,2018-10-18 05:00,18,526.85,526.95,525.85,526.4,213
AEX18,2018-10-18 05:30,18,526.1,526.35,524.5,524.65,229
AEX18,2018-10-18 06:00,18,524.85,525.5,524.7,524.8,285
AEX18,2018-10-18 06:30,18,525.05,525.25,524.2,524.8,429
AEX18,2018-10-18 07:00,18,524.85,525.4,524.25,525.35,6878
AEX18,2018-10-18 07:30,18,525.2,526.1,525.1,525.8,336
AEX18,2018-10-18 08:00,18,525.75,526,524.7,525.25,2504
AEX18,2018-10-18 08:30,18,525.3,525.8,524.25,524.75,971
AEX18,2018-10-18 09:00,18,524.6,525.05,523.15,525,987
AEX18,2018-10-18 09:30,18,524.9,526.6,524.85,525.85,1948
AEX18,2018-10-18 10:00,18,525.85,526.05,521.8,522.4,2472
AEX18,2018-10-18 10:30,18,522.35,522.7,519.6,520.85,1351
AEX18,2018-10-18 11:00,18,520.55,521.55,519.4,520.75,723
AEX18,2018-10-18 11:30,19,520.65,521.4,520.3,520.35,189
AEX18,2018-10-18 12:00,19,520.45,520.8,518.5,518.65,136
AEX18,2018-10-18 12:30,19,518.75,519,518,518.85,155
AEX18,2018-10-18 13:00,19,518.75,520.3,518.75,519.55,69
AEX18,2018-10-18 13:30,19,519.55,520.6,519,520.15,63
AEX18,2018-10-18 14:00,19,519.9,519.95,518.8,519.85,37
AEX18,2018-10-18 14:30,19,519.8,520.55,519.3,519.5,213
AEX18,2018-10-19 01:00,19,521.6,523.35,521.6,523.15,411
AEX18,2018-10-19 01:30,19,523.15,523.3,522.15,522.75,592
AEX18,2018-10-19 02:00,19,522.7,524.35,522.4,523.65,3336
AEX18,2018-10-19 02:30,19,523.6,523.95,522.3,523.05,1999
AEX18,2018-10-19 03:00,19,523,523.2,520.45,520.6,2265
AEX18,2018-10-19 03:30,19,520.65,521.55,520.2,520.95,1729
AEX18,2018-10-19 04:00,19,520.95,521.9,520.9,521.7,1830
AEX18,2018-10-19 04:30,19,521.75,522.15,520,520.45,2394
AEX18,2018-10-19 05:00,19,520.45,522.55,520.1,522.5,2285
AEX18,2018-10-19 05:30,19,522.5,522.85,521.45,521.8,1126
AEX18,2018-10-19 06:00,19,521.75,524.05,521.7,523.9,1605
AEX18,2018-10-19 06:30,19,523.9,524.25,523.55,523.85,1022
AEX18,2018-10-19 07:00,19,523.95,524.3,523.15,523.5,964
AEX18,2018-10-19 07:30,19,523.45,523.55,522.3,523.35,1990
AEX18,2018-10-19 08:00,19,523.25,523.8,522.85,523.15,1380
AEX18,2018-10-19 08:30,19,523.15,525.9,522.9,525.3,4726
AEX18,2018-10-19 09:00,19,525.3,525.75,523.8,523.85,1993
AEX18,2018-10-19 09:30,19,523.85,525.35,523.75,525.05,1591
AEX18,2018-10-19 10:00,19,525.1,525.45,523.4,523.4,2507
AEX18,2018-10-19 10:30,19,523.45,525.2,522.8,524.85,1909
AEX18,2018-10-19 11:00,19,524.95,525.2,522.75,523.2,732
AEX18,2018-10-19 11:30,20,523.1,523.35,522.35,522.95,332
AEX18,2018-10-19 12:00,20,522.9,523.6,522.05,523.5,128
AEX18,2018-10-19 12:30,20,523.45,524,523.3,523.6,170
AEX18,2018-10-19 13:00,20,523.5,523.55,522.1,523.2,153
AEX18,2018-10-19 13:30,20,523,523.85,523,523.4,64
AEX18,2018-10-19 14:00,20,523.5,523.65,522.5,523.55,220
AEX18,2018-10-19 14:30,20,523.6,523.7,523,523.65,166
AEX18,2018-10-22 01:00,22,524.2,526.1,524.2,525.75,372
AEX18,2018-10-22 01:30,22,525.7,526.25,525.35,525.6,395
AEX18,2018-10-22 02:00,22,525.55,525.65,523.1,523.45,2850
AEX18,2018-10-22 02:30,22,523.4,524.1,522.75,523.1,1694
AEX18,2018-10-22 03:00,22,523.1,523.25,521.75,522.2,1129
AEX18,2018-10-22 03:30,22,522.2,522.6,521.35,522.05,1230
AEX18,2018-10-22 04:00,22,522.1,523.05,522.1,522.55,856
AEX18,2018-10-22 04:30,22,522.55,522.75,521.6,521.9,877
AEX18,2018-10-22 05:00,22,521.85,523.05,521.55,522.85,1018
AEX18,2018-10-22 05:30,22,522.9,523,521.85,522.7,576
AEX18,2018-10-22 06:00,22,522.65,523.25,522.25,523.05,770
AEX18,2018-10-22 06:30,22,523.1,523.45,522.55,522.7,866
AEX18,2018-10-22 07:00,22,522.7,523.05,522.2,522.6,764
AEX18,2018-10-22 07:30,22,522.5,522.55,521.65,521.7,900
AEX18,2018-10-22 08:00,22,521.65,521.95,520.85,521.1,1380
AEX18,2018-10-22 08:30,22,521,521.35,518.1,518.6,2729
AEX18,2018-10-22 09:00,22,518.6,519.25,516.65,517.05,3364
AEX18,2018-10-22 09:30,22,517.1,519.35,516.65,519.15,2620
AEX18,2018-10-22 10:00,22,519.1,519.1,517.6,517.75,2706
AEX18,2018-10-22 10:30,22,517.7,518.05,516.7,517.15,1155
AEX18,2018-10-22 11:00,22,517.2,518.05,516.5,517.2,286
AEX18,2018-10-22 11:30,23,517.25,517.65,516.75,517.55,156
AEX18,2018-10-22 12:00,23,517.55,518.3,517.25,517.65,93
AEX18,2018-10-22 12:30,23,517.7,518.35,517.45,517.5,68
AEX18,2018-10-22 13:00,23,517.5,518,517.5,517.8,76
AEX18,2018-10-22 13:30,23,517.8,518.65,517.75,518.25,48
AEX18,2018-10-22 14:00,23,518.5,518.8,518.25,518.25,30
AEX18,2018-10-22 14:30,23,518.45,519.05,517.9,518,120
AEX18,2018-10-23 01:00,23,513.95,513.95,511.15,511.75,824
AEX18,2018-10-23 01:30,23,511.65,512.55,510.95,511.15,420
AEX18,2018-10-23 02:00,23,511.4,512.4,510.3,511.45,3826
AEX18,2018-10-23 02:30,23,511.45,512.65,510.4,510.4,2669
AEX18,2018-10-23 03:00,23,510.4,510.8,509.15,509.6,2269
AEX18,2018-10-23 03:30,23,509.6,510.4,508.45,508.55,2053
AEX18,2018-10-23 04:00,23,508.55,508.55,507.55,508.05,2133
AEX18,2018-10-23 04:30,23,508.05,510.75,507.55,510.7,1778
AEX18,2018-10-23 05:00,23,510.75,511.45,509.9,511.05,1303
AEX18,2018-10-23 05:30,23,511.05,511.95,510.4,511.55,1275
AEX18,2018-10-23 06:00,23,511.5,512.6,511.45,512.1,1176
AEX18,2018-10-23 06:30,23,512.15,512.15,510.2,511.6,2192
AEX18,2018-10-23 07:00,23,511.6,511.95,510.8,510.85,1065
AEX18,2018-10-23 07:30,23,510.8,511.8,510.7,511.5,1041
AEX18,2018-10-23 08:00,23,511.5,511.5,509.8,510.5,1681
AEX18,2018-10-23 08:30,23,510.5,511,509.45,509.5,3752
AEX18,2018-10-23 09:00,23,509.45,509.6,507.35,509.1,3894
AEX18,2018-10-23 09:30,23,509.05,509.5,507.35,509.15,3029
AEX18,2018-10-23 10:00,23,509.15,510.45,508.2,509.7,2804
AEX18,2018-10-23 10:30,23,509.7,510.45,508,508.15,1945
AEX18,2018-10-23 11:00,23,508.25,510.2,508.05,509.75,458
AEX18,2018-10-23 11:30,24,509.9,511.25,509.9,510.75,239
AEX18,2018-10-23 12:00,24,510.7,512.65,510.6,511.9,347
AEX18,2018-10-23 12:30,24,511.9,512.2,510.8,511.25,238
AEX18,2018-10-23 13:00,24,511.3,513.05,511.3,512.9,268
AEX18,2018-10-23 13:30,24,512.95,515.05,512.95,514.8,595
AEX18,2018-10-23 14:00,24,514.7,515.35,514.6,514.7,159
AEX18,2018-10-23 14:30,24,514.65,514.9,513.8,513.95,204
AEX18,2018-10-24 01:00,24,513.8,513.8,512.8,512.95,568
AEX18,2018-10-24 01:30,24,513.05,513.25,512.1,512.15,347
AEX18,2018-10-24 02:00,24,512.15,512.25,509.95,510.5,4023
AEX18,2018-10-24 02:30,24,510.5,511.55,509.45,510.2,2890
AEX18,2018-10-24 03:00,24,510.1,510.75,509.05,509.4,1936
AEX18,2018-10-24 03:30,24,509.5,510.05,508.05,508.75,1862
AEX18,2018-10-24 04:00,24,508.75,509.8,508.2,509.5,1507
AEX18,2018-10-24 04:30,24,509.45,510.65,509.15,510.5,1251
AEX18,2018-10-24 05:00,24,510.5,510.85,509.65,509.85,797
AEX18,2018-10-24 05:30,24,509.95,510.55,509.6,510.55,695
AEX18,2018-10-24 06:00,24,510.6,511.4,510.15,511.3,879
AEX18,2018-10-24 06:30,24,511.3,513.35,511.2,513.35,1723
AEX18,2018-10-24 07:00,24,513.35,513.75,512.45,512.6,1241
AEX18,2018-10-24 07:30,24,512.55,513.15,512,512.2,818
AEX18,2018-10-24 08:00,24,512.25,512.4,511.6,511.8,751
AEX18,2018-10-24 08:30,24,511.75,512.1,510.45,510.8,2229
AEX18,2018-10-24 09:00,24,510.75,510.9,509.2,509.55,2253
AEX18,2018-10-24 09:30,24,509.6,510.25,508.5,508.6,1907
AEX18,2018-10-24 10:00,24,508.55,508.75,505.6,505.85,4491
AEX18,2018-10-24 10:30,24,505.9,509.35,505.55,508.95,1735
AEX18,2018-10-24 11:00,24,508.9,509.65,508.25,508.55,406
AEX18,2018-10-24 11:30,25,508.5,508.9,506.85,508.2,232
AEX18,2018-10-24 12:00,25,507.9,507.9,506,506.25,150
AEX18,2018-10-24 12:30,25,506.35,506.85,505.6,505.95,99
AEX18,2018-10-24 13:00,25,505.9,506.85,505.15,506.75,154
AEX18,2018-10-24 13:30,25,506.8,507.15,505.35,505.75,140
AEX18,2018-10-24 14:00,25,505.55,505.55,502.9,503.1,384
AEX18,2018-10-24 14:30,25,502.9,503.7,500.6,500.7,687
AEX18,2018-10-25 01:00,25,501.95,503.1,501.65,502.8,474
AEX18,2018-10-25 01:30,25,502.85,503.15,502.05,502.4,226
AEX18,2018-10-25 02:00,25,502.4,504.65,502.15,503.5,3820
AEX18,2018-10-25 02:30,25,503.45,506.05,503.25,506,2772
AEX18,2018-10-25 03:00,25,506.05,507.35,505.6,506.75,1868
AEX18,2018-10-25 03:30,25,506.8,508.4,506.3,507.85,1463
AEX18,2018-10-25 04:00,25,507.85,510.95,507.8,510.55,1918
AEX18,2018-10-25 04:30,25,510.55,510.65,509.85,510.35,1323
AEX18,2018-10-25 05:00,25,510.35,510.35,509.3,509.45,928
AEX18,2018-10-25 05:30,25,509.45,511.4,509.4,511.4,1254
AEX18,2018-10-25 06:00,25,511.4,511.8,510.15,511,886
AEX18,2018-10-25 06:30,25,511.05,511.45,508.95,509.05,1650
AEX18,2018-10-25 07:00,25,509.05,510.3,509.05,510.25,809
AEX18,2018-10-25 07:30,25,510.3,510.75,508.4,508.65,1446
AEX18,2018-10-25 08:00,25,508.65,509.05,507.65,508.95,1348
AEX18,2018-10-25 08:30,25,508.95,510.45,507.3,510.05,3360
AEX18,2018-10-25 09:00,25,510.05,511.65,509.5,510.75,1913
AEX18,2018-10-25 09:30,25,510.75,511.8,510.35,510.5,2057
AEX18,2018-10-25 10:00,25,510.45,511.8,509.3,511.6,2591
AEX18,2018-10-25 10:30,25,511.6,512.1,509.95,510.35,2009
AEX18,2018-10-25 11:00,25,510.45,510.85,509.65,509.7,269
AEX18,2018-10-25 11:30,26,509.8,511.25,509.8,511.2,56
AEX18,2018-10-25 12:00,26,511.3,511.5,510.25,511.2,62
AEX18,2018-10-25 12:30,26,511.1,512.35,511.05,511.9,106
AEX18,2018-10-25 13:00,26,511.95,513.35,511.9,513.2,196
AEX18,2018-10-25 13:30,26,513.15,514.3,513.1,513.55,167
AEX18,2018-10-25 14:00,26,513.6,514,512.9,512.95,237
AEX18,2018-10-25 14:30,26,513.05,513.2,510.85,511.8,253
AEX18,2018-10-26 01:00,26,507.95,508.2,505.2,507.5,566
AEX18,2018-10-26 01:30,26,507.4,507.85,507.05,507.8,266
AEX18,2018-10-26 02:00,26,507.65,507.95,503.95,504.75,4292
AEX18,2018-10-26 02:30,26,504.7,506.15,504.3,504.65,2274
AEX18,2018-10-26 03:00,26,504.55,504.7,503.35,504.05,1885
AEX18,2018-10-26 03:30,26,504,504.55,502.6,503.5,1714
AEX18,2018-10-26 04:00,26,503.45,503.5,501.25,501.25,2312
AEX18,2018-10-26 04:30,26,501.25,502.7,500.55,502.5,2489
AEX18,2018-10-26 05:00,26,502.45,503.3,501.8,502.45,1453
AEX18,2018-10-26 05:30,26,502.55,502.75,501.65,502.25,1105
AEX18,2018-10-26 06:00,26,502.3,504.3,502.25,504.15,1347
AEX18,2018-10-26 06:30,26,504.3,504.85,503.9,504.8,1412
AEX18,2018-10-26 07:00,26,504.75,505.35,504.35,504.65,1172
AEX18,2018-10-26 07:30,26,504.65,506.25,504.6,506,2244
AEX18,2018-10-26 08:00,26,505.95,506,504.4,504.4,1746
AEX18,2018-10-26 08:30,26,504.45,505.4,503,503.15,4171
AEX18,2018-10-26 09:00,26,503.05,503.05,500.95,501.3,4425
AEX18,2018-10-26 09:30,26,501.35,501.35,498.4,498.45,5010
AEX18,2018-10-26 10:00,26,498.4,503.05,498.3,503.05,4845
AEX18,2018-10-26 10:30,26,503.05,506.15,503.05,504.3,2775
AEX18,2018-10-26 11:00,26,504.6,506.95,504.6,506.25,773
AEX18,2018-10-26 11:30,27,506.25,508.5,506.2,507.4,381
AEX18,2018-10-26 12:00,27,507.4,509.1,506.5,506.6,402
AEX18,2018-10-26 12:30,27,506.45,507.55,505.5,507.25,208
AEX18,2018-10-26 13:00,27,507.25,507.7,505.2,506.15,280
AEX18,2018-10-26 13:30,27,506.1,507.1,503.85,504.05,250
AEX18,2018-10-26 14:00,27,504.1,505.85,503.45,505.35,438
AEX18,2018-10-26 14:30,27,505.15,506.65,504.25,505.15,709
AEX18,2018-10-29 02:00,29,505.2,506.95,505.1,506.55,568
AEX18,2018-10-29 02:30,29,506.45,506.9,505.8,506.35,353
AEX18,2018-10-29 03:00,29,506.35,507.1,505.2,505.3,2515
AEX18,2018-10-29 03:30,29,505.3,505.95,504.8,505.35,1193
AEX18,2018-10-29 04:00,29,505.3,506.75,504.7,506.45,1900
AEX18,2018-10-29 04:30,29,506.45,508.75,506.4,508.6,2959
AEX18,2018-10-29 05:00,29,508.6,508.95,507.8,508.5,1659
AEX18,2018-10-29 05:30,29,508.5,510.4,508.25,509.95,1910
AEX18,2018-10-29 06:00,29,509.95,510.65,509.45,510.5,1561
AEX18,2018-10-29 06:30,29,510.55,510.95,509.65,509.65,1176
AEX18,2018-10-29 07:00,29,509.8,511.15,509.65,510.9,967
AEX18,2018-10-29 07:30,29,510.85,511.45,510.35,511.4,818
AEX18,2018-10-29 08:00,29,511.4,511.65,510.75,510.75,772
AEX18,2018-10-29 08:30,29,510.75,511.35,509.65,510.35,1714
AEX18,2018-10-29 09:00,29,510.4,512.4,510.4,511.65,1708
AEX18,2018-10-29 09:30,29,511.8,511.9,510.2,510.8,1564
AEX18,2018-10-29 10:00,29,510.8,511.1,509.3,510,1501
AEX18,2018-10-29 10:30,29,510,510.95,509.2,509.2,1315
AEX18,2018-10-29 11:00,29,509.2,509.4,507.3,508.05,1872
AEX18,2018-10-29 11:30,29,508,509.3,507.4,508,1411
AEX18,2018-10-29 12:00,29,507.95,509.65,507.95,508.4,420
AEX18,2018-10-29 12:30,30,508.5,509.55,508.45,508.95,289
AEX18,2018-10-29 13:00,30,508.6,508.6,506.2,506.5,267
AEX18,2018-10-29 13:30,30,506.35,507.1,504.95,505.05,369
AEX18,2018-10-29 14:00,30,505.15,505.15,502.25,502.6,591
AEX18,2018-10-29 14:30,30,502.35,503.95,499.3,503.9,628
AEX18,2018-10-29 15:00,30,503.8,504.3,503.2,504.2,38
AEX18,2018-10-29 15:30,30,504.2,504.2,503.5,503.5,34
AEX18,2018-10-30 02:00,30,507,509.6,507,509.35,728
AEX18,2018-10-30 02:30,30,509.35,509.7,508.15,508.15,409
AEX18,2018-10-30 03:00,30,508.2,509.45,507.45,509.15,2104
AEX18,2018-10-30 03:30,30,509.05,509.15,506.75,507,1341
AEX18,2018-10-30 04:00,30,507,507.2,505.8,506.65,1790
AEX18,2018-10-30 04:30,30,506.65,508,506.65,507.5,1173
AEX18,2018-10-30 05:00,30,507.5,508.55,506.6,508.3,1415
AEX18,2018-10-30 05:30,30,508.3,508.4,506.55,507.15,936
AEX18,2018-10-30 06:00,30,507.05,507.85,506.6,507.45,683
AEX18,2018-10-30 06:30,30,507.45,507.85,506.85,507.8,631
AEX18,2018-10-30 07:00,30,507.85,509,507.4,507.85,1116
AEX18,2018-10-30 07:30,30,507.8,508.8,506.4,506.85,1117
AEX18,2018-10-30 08:00,30,506.8,506.8,503.45,504.6,2709
AEX18,2018-10-30 08:30,30,504.6,508.65,503.95,508.15,4573
AEX18,2018-10-30 09:00,30,508.15,508.8,506.55,506.65,3125
AEX18,2018-10-30 09:30,30,506.75,507.1,505.5,506.65,2028
AEX18,2018-10-30 10:00,30,506.7,508.2,506,507.9,1812
AEX18,2018-10-30 10:30,30,507.95,509.85,507.8,508.75,1672
AEX18,2018-10-30 11:00,30,508.75,510.55,508.75,509.7,2213
AEX18,2018-10-30 11:30,30,509.7,509.8,508.2,508.2,802
AEX18,2018-10-30 12:00,30,508.3,509,507.45,508.1,296
AEX18,2018-10-30 12:30,31,507.75,509.55,507.15,509.4,212
AEX18,2018-10-30 13:00,31,509.4,509.6,508.2,508.7,52
AEX18,2018-10-30 13:30,31,508.45,510.7,508.45,510.6,114
AEX18,2018-10-30 14:00,31,510.55,511.15,509.7,510.85,269
AEX18,2018-10-30 14:30,31,510.95,512.15,510.65,512.1,188
AEX18,2018-10-30 15:00,31,512.15,512.5,512.05,512.4,121
AEX18,2018-10-30 15:30,31,512.4,512.8,512.35,512.55,163
AEX18,2018-10-31 02:00,31,513.5,515.3,513.5,514.9,523
AEX18,2018-10-31 02:30,31,514.95,515.3,514.35,514.55,335
AEX18,2018-10-31 03:00,31,514.55,516.6,514.1,516,2833
AEX18,2018-10-31 03:30,31,515.95,516.7,515.6,516.55,1805
AEX18,2018-10-31 04:00,31,516.5,516.65,514.7,515.75,1505
AEX18,2018-10-31 04:30,31,515.75,516.2,514.1,514.65,1431
AEX18,2018-10-31 05:00,31,514.7,515.5,514.5,515.4,1000
AEX18,2018-10-31 05:30,31,515.4,516.2,515.25,515.55,992
AEX18,2018-10-31 06:00,31,515.55,516.25,515.55,515.85,796
AEX18,2018-10-31 06:30,31,515.8,516.45,515.75,516,664
AEX18,2018-10-31 07:00,31,516.05,516.65,515.6,516.45,780
AEX18,2018-10-31 07:30,31,516.4,516.8,516.3,516.5,1162
AEX18,2018-10-31 08:00,31,516.5,516.95,515.55,516.45,1100
AEX18,2018-10-31 08:30,31,516.5,517.75,516,517.4,1970
AEX18,2018-10-31 09:00,31,517.45,517.75,516.8,517.15,1405
AEX18,2018-10-31 09:30,31,517.15,518.3,517.15,517.3,1791
AEX18,2018-10-31 10:00,31,517.35,518.3,516.1,518.2,1887
AEX18,2018-10-31 10:30,31,518.1,518.25,516.75,517.5,1930
AEX18,2018-10-31 11:00,31,517.5,517.7,516.35,516.95,2134
AEX18,2018-10-31 11:30,31,516.95,517.7,516.25,517.3,1882
AEX18,2018-10-31 12:00,31,517.45,518.2,517.3,517.8,235
AEX18,2018-10-31 12:30,1,517.6,518.2,517.35,517.9,119
AEX18,2018-10-31 13:00,1,517.85,518.45,517.35,518.05,178
AEX18,2018-10-31 13:30,1,518,518.2,517.5,518.2,96
AEX18,2018-10-31 14:00,1,518.05,518.65,517.5,517.9,212
AEX18,2018-10-31 14:30,1,517.85,518,515.75,516.1,404
AEX18,2018-10-31 15:00,1,516.1,516.45,515.75,516.2,33
AEX18,2018-10-31 15:30,1,516.25,516.55,515.95,516.25,78
AEX18,2018-11-01 02:00,1,515,517.85,515,517.6,539
AEX18,2018-11-01 02:30,1,517.65,518,516.1,517.85,512
AEX18,2018-11-01 03:00,1,517.7,520.2,517.55,519.75,3230
AEX18,2018-11-01 03:30,1,519.7,519.75,518.5,519.05,1415
AEX18,2018-11-01 04:00,1,519,520.15,518.5,518.95,1467
AEX18,2018-11-01 04:30,1,518.95,520.3,518.45,520.25,1229
AEX18,2018-11-01 05:00,1,520.2,520.95,519.8,520.3,1370
AEX18,2018-11-01 05:30,1,520.35,521.75,520.3,521.25,886
AEX18,2018-11-01 06:00,1,521.2,521.6,521,521.3,685
AEX18,2018-11-01 06:30,1,521.3,521.45,519.85,520.15,966
AEX18,2018-11-01 07:00,1,520.05,520.35,519.2,519.9,1006
AEX18,2018-11-01 07:30,1,519.95,520.1,518.9,519.25,1218
AEX18,2018-11-01 08:00,1,519.2,520,518.85,519.85,685
AEX18,2018-11-01 08:30,1,519.8,520.15,518.5,519.1,1936
AEX18,2018-11-01 09:00,1,519.1,520.45,517.5,519.15,3102
AEX18,2018-11-01 09:30,1,519.2,520.1,518.8,519.55,2044
AEX18,2018-11-01 10:00,1,519.6,519.75,517.95,519.25,2011
AEX18,2018-11-01 10:30,1,519.25,520.05,518.9,519.4,1432
AEX18,2018-11-01 11:00,1,519.4,519.95,518.6,518.9,1591
AEX18,2018-11-01 11:30,1,518.9,520.25,518.8,520.25,907
AEX18,2018-11-01 12:00,1,520.25,520.45,519.45,520.4,222
AEX18,2018-11-01 12:30,2,520.5,520.5,519.7,520.05,114
AEX18,2018-11-01 13:00,2,519.8,520.45,519.4,520.1,123
AEX18,2018-11-01 13:30,2,520.2,520.7,519.75,520.65,94
AEX18,2018-11-01 14:00,2,520.5,520.7,520,520.7,68
AEX18,2018-11-01 14:30,2,520.6,521.35,520.35,521.35,94
AEX18,2018-11-01 15:00,2,521.15,521.5,521.15,521.35,45
AEX18,2018-11-01 15:30,2,521.35,521.4,520.5,521.3,157
AEX18,2018-11-02 02:00,2,524.85,527.65,524.85,527.35,714
AEX18,2018-11-02 02:30,2,527.25,527.4,526.3,526.9,347
AEX18,2018-11-02 03:00,2,527,527.15,524.9,526.2,3156
AEX18,2018-11-02 03:30,2,526.2,526.25,524.2,524.9,1757
AEX18,2018-11-02 04:00,2,524.9,525.7,524.3,525.35,1088
AEX18,2018-11-02 04:30,2,525.4,525.85,524.5,524.65,1069
AEX18,2018-11-02 05:00,2,524.6,525.7,524.4,525.55,681
AEX18,2018-11-02 05:30,2,525.5,526.1,525.3,526,773
AEX18,2018-11-02 06:00,2,526,526.6,525.8,526.5,1062
AEX18,2018-11-02 06:30,2,526.5,526.6,525.65,525.7,939
AEX18,2018-11-02 07:00,2,525.65,526.1,524.55,525.7,1705
AEX18,2018-11-02 07:30,2,525.75,526.3,524.7,525.45,1777
AEX18,2018-11-02 08:00,2,525.4,525.6,524.2,524.75,1249
AEX18,2018-11-02 08:30,2,524.75,525.8,524.4,524.75,2096
AEX18,2018-11-02 09:00,2,524.75,524.75,522.75,522.8,2399
AEX18,2018-11-02 09:30,2,522.8,522.85,520.6,522.15,3442
AEX18,2018-11-02 10:00,2,522.2,522.35,520.5,521.15,2245
AEX18,2018-11-02 10:30,2,521.1,521.75,520.95,521.75,1711
AEX18,2018-11-02 11:00,2,521.7,521.85,520.65,521,1429
AEX18,2018-11-02 11:30,2,521,521.4,518.8,519.6,1657
AEX18,2018-11-02 12:00,2,519.4,520.6,518.65,520.4,271
AEX18,2018-11-02 12:30,3,520.35,520.85,520,520.2,138
AEX18,2018-11-02 13:00,3,520.15,521.75,519.2,521.5,234
AEX18,2018-11-02 13:30,3,521.55,521.6,520.5,521.2,317
AEX18,2018-11-02 14:00,3,521.35,522.65,520.45,521.9,541
AEX18,2018-11-02 14:30,3,522,522.15,521.3,521.5,141
AEX18,2018-11-02 15:00,3,521.8,522.05,521.8,522,17
AEX18,2018-11-02 15:30,3,521.9,522.2,521.75,521.75,25
AEX18,2018-11-05 01:00,5,521.5,521.5,520.45,520.55,214
AEX18,2018-11-05 01:30,5,520.55,520.7,520.15,520.4,212
AEX18,2018-11-05 02:00,5,520.3,521.8,520.1,521.4,3199
AEX18,2018-11-05 02:30,5,521.4,521.45,520.2,520.75,1009
AEX18,2018-11-05 03:00,5,520.65,521.5,519.75,521.4,834
AEX18,2018-11-05 03:30,5,521.4,522.2,521.2,522.05,901
AEX18,2018-11-05 04:00,5,522.05,522.8,521.55,521.85,848
AEX18,2018-11-05 04:30,5,521.85,522.05,521.55,521.9,339
AEX18,2018-11-05 05:00,5,522,522.9,521.9,522.6,579
AEX18,2018-11-05 05:30,5,522.6,523.05,522.35,523,506
AEX18,2018-11-05 06:00,5,523,523.55,522.85,522.9,554
AEX18,2018-11-05 06:30,5,522.9,523.2,522.3,523.15,1045
AEX18,2018-11-05 07:00,5,523.15,523.15,522.4,522.4,569
AEX18,2018-11-05 07:30,5,522.4,522.6,521.85,522.3,586
AEX18,2018-11-05 08:00,5,522.3,522.5,521.8,522.45,476
AEX18,2018-11-05 08:30,5,522.45,523.15,521.75,521.8,1478
AEX18,2018-11-05 09:00,5,521.85,521.95,520.15,520.7,1766
AEX18,2018-11-05 09:30,5,520.7,522.7,520.65,522.6,1331
AEX18,2018-11-05 10:00,5,522.55,523.25,521.1,521.3,1517
AEX18,2018-11-05 10:30,5,521.3,521.55,520.4,521.35,1054
AEX18,2018-11-05 11:00,5,521.5,521.5,520.65,521.05,391
AEX18,2018-11-05 11:30,6,520.9,520.95,519.95,520.25,216
AEX18,2018-11-05 12:00,6,520.25,520.8,520.1,520.6,77
AEX18,2018-11-05 12:30,6,520.5,521.1,520.45,521.05,81
AEX18,2018-11-05 13:00,6,520.85,521.95,520.75,521.8,79
AEX18,2018-11-05 13:30,6,521.85,522.4,521.65,522.25,79
AEX18,2018-11-05 14:00,6,522.2,522.35,521.15,521.6,49
AEX18,2018-11-05 14:30,6,521.5,522.15,521.35,521.9,96
AEX18,2018-11-06 01:00,6,522.45,523.1,522.4,522.75,138
AEX18,2018-11-06 01:30,6,522.8,523,522.2,522.3,187
AEX18,2018-11-06 02:00,6,522.3,522.55,519.95,520.25,2184
AEX18,2018-11-06 02:30,6,520.2,520.6,519.6,520.2,1067
AEX18,2018-11-06 03:00,6,520.15,520.95,520.15,520.45,645
AEX18,2018-11-06 03:30,6,520.4,520.5,519.1,519.5,1008
AEX18,2018-11-06 04:00,6,519.45,520.4,518.95,519.45,1214
AEX18,2018-11-06 04:30,6,519.5,520.1,518.85,519,895
AEX18,2018-11-06 05:00,6,519.05,520.35,519.05,520.15,822
AEX18,2018-11-06 05:30,6,520.15,520.5,519.85,520.1,618
AEX18,2018-11-06 06:00,6,520.1,520.2,519.05,519.75,766
AEX18,2018-11-06 06:30,6,519.75,520,519.3,519.5,548
AEX18,2018-11-06 07:00,6,519.45,519.45,518.8,518.8,542
AEX18,2018-11-06 07:30,6,518.85,519.65,518.75,519.6,652
AEX18,2018-11-06 08:00,6,519.55,520.95,519.55,520.85,1004
AEX18,2018-11-06 08:30,6,520.85,522.55,520.65,521.85,2319
AEX18,2018-11-06 09:00,6,521.85,522,520.9,521.05,1343
AEX18,2018-11-06 09:30,6,521.1,521.95,520.85,521.6,1213
AEX18,2018-11-06 10:00,6,521.65,522.3,521.05,521.1,1617
AEX18,2018-11-06 10:30,6,521.1,521.75,520.7,521.45,938
AEX18,2018-11-06 11:00,6,521.3,522.25,521.25,521.7,338
AEX18,2018-11-06 11:30,7,521.75,522.45,521.75,522.25,75
AEX18,2018-11-06 12:00,7,522.25,522.25,521.5,521.5,104
AEX18,2018-11-06 12:30,7,521.45,522.8,521.45,522.35,203
AEX18,2018-11-06 13:00,7,522.3,522.3,520.5,520.7,171
AEX18,2018-11-06 13:30,7,520.7,521.25,520.6,521.2,80
AEX18,2018-11-06 14:00,7,521.1,521.65,520.9,521.5,188
AEX18,2018-11-06 14:30,7,521.55,523.3,521.4,523.3,199
AEX18,2018-11-07 01:00,7,523.7,524.25,522.65,522.8,529
AEX18,2018-11-07 01:30,7,522.85,523.35,522.75,523,375
AEX18,2018-11-07 02:00,7,523.05,527.45,522.95,526.05,3815
AEX18,2018-11-07 02:30,7,526.1,526.9,525.45,526.5,1864
AEX18,2018-11-07 03:00,7,526.45,527.9,526.3,527.8,1867
AEX18,2018-11-07 03:30,7,527.9,528.3,527.45,528.25,996
AEX18,2018-11-07 04:00,7,528.2,528.4,527.1,527.1,1232
AEX18,2018-11-07 04:30,7,527.15,527.75,527.15,527.55,800
AEX18,2018-11-07 05:00,7,527.55,527.7,526.7,527.55,597
AEX18,2018-11-07 05:30,7,527.55,527.7,527.05,527.25,472
AEX18,2018-11-07 06:00,7,527.3,527.7,527.1,527.45,282
AEX18,2018-11-07 06:30,7,527.4,527.6,526.35,526.85,787
AEX18,2018-11-07 07:00,7,526.85,527.75,526.75,527.7,566
AEX18,2018-11-07 07:30,7,527.75,528,527.2,527.35,754
AEX18,2018-11-07 08:00,7,527.35,527.9,527.25,527.85,501
AEX18,2018-11-07 08:30,7,527.9,528.05,526.05,526.25,1749
AEX18,2018-11-07 09:00,7,526.2,526.65,525.55,526.2,1821
AEX18,2018-11-07 09:30,7,526.2,527.4,526.05,527.25,993
AEX18,2018-11-07 10:00,7,527.3,527.7,526.35,526.85,2306
AEX18,2018-11-07 10:30,7,526.85,528.4,526.8,528.4,816
AEX18,2018-11-07 11:00,7,528.4,528.5,527.65,527.75,307
AEX18,2018-11-07 11:30,8,527.8,528.15,527.6,528.05,145
AEX18,2018-11-07 12:00,8,528.05,528.55,528.05,528.4,137
AEX18,2018-11-07 12:30,8,528.25,528.25,527.7,527.85,54
AEX18,2018-11-07 13:00,8,528,528.8,527.95,528.5,170
AEX18,2018-11-07 13:30,8,528.55,528.85,528.4,528.55,84
AEX18,2018-11-07 14:00,8,528.55,529,528.4,528.8,69
AEX18,2018-11-07 14:30,8,528.95,530.15,528.8,530.1,229
AEX18,2018-11-08 01:00,8,529.15,529.45,527.85,528.8,604
AEX18,2018-11-08 01:30,8,528.85,529.75,528.75,529.75,262
AEX18,2018-11-08 02:00,8,529.8,530.25,529.2,529.85,2650
AEX18,2018-11-08 02:30,8,529.9,530.2,529.15,529.5,1146
AEX18,2018-11-08 03:00,8,529.45,529.85,528.95,529.25,928
AEX18,2018-11-08 03:30,8,529.15,529.45,527.8,527.9,1382
AEX18,2018-11-08 04:00,8,527.85,528.45,527.15,527.85,1652
AEX18,2018-11-08 04:30,8,527.8,528.25,527.1,527.65,1649
AEX18,2018-11-08 05:00,8,527.7,528.55,527.6,527.85,739
AEX18,2018-11-08 05:30,8,527.8,528,527.4,527.75,455
AEX18,2018-11-08 06:00,8,527.75,528.25,527.6,527.9,493
AEX18,2018-11-08 06:30,8,527.85,528.65,527.85,528.5,399
AEX18,2018-11-08 07:00,8,528.5,528.75,527.85,528.05,532
AEX18,2018-11-08 07:30,8,528.1,528.2,527.35,527.55,615
AEX18,2018-11-08 08:00,8,527.45,527.6,527,527.4,646
AEX18,2018-11-08 08:30,8,527.4,528.45,527.3,528.15,1451
AEX18,2018-11-08 09:00,8,528.1,528.2,526.25,526.65,1703
AEX18,2018-11-08 09:30,8,526.7,527.1,526.4,526.6,1158
AEX18,2018-11-08 10:00,8,526.65,526.8,526.2,526.5,1071
AEX18,2018-11-08 10:30,8,526.45,527.75,526.45,527.3,1098
AEX18,2018-11-08 11:00,8,527.3,527.6,526.85,526.85,320
AEX18,2018-11-08 11:30,9,526.9,527.35,526.8,526.95,69
AEX18,2018-11-08 12:00,9,526.8,527,526.35,526.35,59
AEX18,2018-11-08 12:30,9,526.25,527.05,526.25,527.05,61
AEX18,2018-11-08 13:00,9,526.95,527.8,526.4,526.5,247
AEX18,2018-11-08 13:30,9,526.4,526.5,525.65,526.4,136
AEX18,2018-11-08 14:00,9,526.2,526.9,525.95,526.35,128
AEX18,2018-11-08 14:30,9,526.3,527.15,526.15,526.85,116
AEX18,2018-11-09 01:00,9,525.95,525.95,524.35,524.45,388
AEX18,2018-11-09 01:30,9,524.45,525,524.05,524.9,433
AEX18,2018-11-09 02:00,9,524.9,525.75,523.65,523.95,2810
AEX18,2018-11-09 02:30,9,524,525.7,523.7,524.2,1302
AEX18,2018-11-09 03:00,9,524.2,526.15,524.2,525.55,1243
AEX18,2018-11-09 03:30,9,525.65,525.9,524.85,525.65,814
AEX18,2018-11-09 04:00,9,525.65,526,525.35,525.8,711
AEX18,2018-11-09 04:30,9,525.75,525.95,525.1,525.45,920
AEX18,2018-11-09 05:00,9,525.5,525.8,525.15,525.3,667
AEX18,2018-11-09 05:30,9,525.35,525.4,524.4,525.1,746
AEX18,2018-11-09 06:00,9,525.1,526.1,525,525.6,778
AEX18,2018-11-09 06:30,9,525.6,526.25,525.55,525.85,616
AEX18,2018-11-09 07:00,9,525.8,527.3,525.7,527,1028
AEX18,2018-11-09 07:30,9,527.2,527.2,526.25,527,791
AEX18,2018-11-09 08:00,9,526.95,527.45,526.75,526.8,745
AEX18,2018-11-09 08:30,9,526.85,527.4,526.1,527.4,1954
AEX18,2018-11-09 09:00,9,527.4,527.95,526.2,527.55,1736
AEX18,2018-11-09 09:30,9,527.6,528.9,527.45,528.15,1411
AEX18,2018-11-09 10:00,9,528.2,528.6,527.05,528.25,1862
AEX18,2018-11-09 10:30,9,528.25,529.2,527.6,527.9,1593
AEX18,2018-11-09 11:00,9,527.8,528.15,527.3,527.55,290
AEX18,2018-11-09 11:30,10,527.5,528.15,527.4,527.5,198
AEX18,2018-11-09 12:00,10,527.5,527.8,527.1,527.4,190
AEX18,2018-11-09 12:30,10,527.45,527.6,527,527.55,158
AEX18,2018-11-09 13:00,10,527.65,527.85,526.55,526.55,181
AEX18,2018-11-09 13:30,10,526.55,528.65,526.55,528.15,229
AEX18,2018-11-09 14:00,10,528.2,529.7,528.05,529.6,359
AEX18,2018-11-09 14:30,10,529.6,530.55,529.45,530.1,406
AEX18,2018-11-12 01:00,12,531.2,532.7,530.85,531.9,486
AEX18,2018-11-12 01:30,12,531.9,532.8,531.6,532.4,412
AEX18,2018-11-12 02:00,12,532.45,533,530.6,530.75,3100
AEX18,2018-11-12 02:30,12,530.7,530.7,528.55,528.6,2250
AEX18,2018-11-12 03:00,12,528.65,529.6,528.65,529.1,2512
AEX18,2018-11-12 03:30,12,529.05,529.2,527.95,528.65,3936
AEX18,2018-11-12 04:00,12,528.65,528.95,527.95,528.7,1178
AEX18,2018-11-12 04:30,12,528.7,530.35,528.55,529.5,918
AEX18,2018-11-12 05:00,12,529.6,529.7,528.75,529,529
AEX18,2018-11-12 05:30,12,528.95,528.95,528.2,528.3,619
AEX18,2018-11-12 06:00,12,528.35,528.95,528.1,528.35,835
AEX18,2018-11-12 06:30,12,528.25,529,527.8,528,927
AEX18,2018-11-12 07:00,12,528.05,528.05,526.9,527.55,1347
AEX18,2018-11-12 07:30,12,527.65,528.35,527.5,528.2,3957
AEX18,2018-11-12 08:00,12,528.15,528.5,527.8,528.2,564
AEX18,2018-11-12 08:30,12,528.25,528.45,526.3,526.7,1892
AEX18,2018-11-12 09:00,12,526.65,527.3,525.9,527.15,1319
AEX18,2018-11-12 09:30,12,527.15,527.2,525.65,525.9,1106
AEX18,2018-11-12 10:00,12,525.95,526.05,524.5,524.65,2326
AEX18,2018-11-12 10:30,12,524.65,525.7,524.15,525.55,1456
AEX18,2018-11-12 11:00,12,525.5,526.45,525.45,526,444
AEX18,2018-11-12 11:30,13,525.9,526.45,525.6,525.8,167
AEX18,2018-11-12 12:00,13,525.75,525.8,524.95,525.55,184
AEX18,2018-11-12 12:30,13,525.5,526.55,524.9,525.85,143
AEX18,2018-11-12 13:00,13,525.85,526.95,525.8,526,118
AEX18,2018-11-12 13:30,13,526.35,527.05,525.8,525.9,254
AEX18,2018-11-12 14:00,13,525.85,526.25,525.35,525.7,202
AEX18,2018-11-12 14:30,13,525.6,525.65,524.15,524.65,376
AEX18,2018-11-13 01:00,13,525.4,526.75,524.65,525.25,716
AEX18,2018-11-13 01:30,13,525.25,526.75,525.05,526.35,553
AEX18,2018-11-13 02:00,13,526.4,528.5,526.2,528.2,3036
AEX18,2018-11-13 02:30,13,528.2,528.5,526.5,527.15,2020
AEX18,2018-11-13 03:00,13,527.15,527.55,525.95,526.7,1071
AEX18,2018-11-13 03:30,13,526.7,527.8,526.25,526.5,1380
AEX18,2018-11-13 04:00,13,526.5,526.5,525.55,526.1,1111
AEX18,2018-11-13 04:30,13,526.1,526.6,525.65,526.35,884
AEX18,2018-11-13 05:00,13,526.4,527.45,526.25,527.35,774
AEX18,2018-11-13 05:30,13,527.4,527.5,526.35,526.85,1025
AEX18,2018-11-13 06:00,13,526.8,527.8,526.8,527.2,946
AEX18,2018-11-13 06:30,13,527.2,527.6,526.45,526.7,587
AEX18,2018-11-13 07:00,13,526.75,527.05,526.4,526.4,700
AEX18,2018-11-13 07:30,13,526.4,526.55,525.95,526.2,1205
AEX18,2018-11-13 08:00,13,526.2,526.45,524.85,525.05,1125
AEX18,2018-11-13 08:30,13,525,526.2,524.95,525.9,2095
AEX18,2018-11-13 09:00,13,525.85,526.1,523.85,523.9,3128
AEX18,2018-11-13 09:30,13,523.85,527.05,523.75,526.85,3780
AEX18,2018-11-13 10:00,13,526.8,528.85,526.8,528.35,4222
AEX18,2018-11-13 10:30,13,528.35,528.65,527.65,528.1,1651
AEX18,2018-11-13 11:00,13,528.2,528.85,527.55,528.6,1103
AEX18,2018-11-13 11:30,14,528.65,528.65,526.85,526.95,968
AEX18,2018-11-13 12:00,14,527.05,527.5,526.1,526.7,435
AEX18,2018-11-13 12:30,14,526.7,527.7,526.65,526.8,216
AEX18,2018-11-13 13:00,14,526.85,526.85,524.85,525.25,494
AEX18,2018-11-13 13:30,14,525.2,525.75,524.1,524.6,385
AEX18,2018-11-13 14:00,14,524.6,525.5,523.85,524.35,315
AEX18,2018-11-13 14:30,14,524.3,524.95,523.7,524,436
AEX18,2018-11-14 01:00,14,524.85,524.95,522.45,523.3,544
AEX18,2018-11-14 01:30,14,523.4,523.9,523.2,523.7,394
AEX18,2018-11-14 02:00,14,523.6,523.85,522.35,523.05,3608
AEX18,2018-11-14 02:30,14,523.1,523.1,521.05,521.05,12221
AEX18,2018-11-14 03:00,14,521.1,523.1,520.8,523.1,3650
AEX18,2018-11-14 03:30,14,523.1,524.25,522.8,524.1,1829
AEX18,2018-11-14 04:00,14,524.1,525.25,523.9,525.1,3155
AEX18,2018-11-14 04:30,14,525.15,525.9,524.4,525.75,1521
AEX18,2018-11-14 05:00,14,525.75,525.8,524.4,524.9,6933
AEX18,2018-11-14 05:30,14,524.95,525.8,524.25,524.55,1099
AEX18,2018-11-14 06:00,14,524.6,526.45,524.55,526.2,1327
AEX18,2018-11-14 06:30,14,526.25,526.8,526.2,526.4,1616
AEX18,2018-11-14 07:00,14,526.4,527.6,526.2,527.15,1555
AEX18,2018-11-14 07:30,14,527.2,529.35,527.2,529.05,2360
AEX18,2018-11-14 08:00,14,529.1,529.65,528.75,529.35,1219
AEX18,2018-11-14 08:30,14,529.35,529.45,526.45,526.95,3064
AEX18,2018-11-14 09:00,14,526.9,527.05,525.9,526.5,2811
AEX18,2018-11-14 09:30,14,526.4,527.45,525.9,526.15,1896
AEX18,2018-11-14 10:00,14,526.15,526.25,525.2,525.55,2528
AEX18,2018-11-14 10:30,14,525.65,526.05,524.8,525.6,2340
AEX18,2018-11-14 11:00,14,525.7,527.4,525.3,527.2,689
AEX18,2018-11-14 11:30,15,527.1,527.1,525.1,525.45,442
AEX18,2018-11-14 12:00,15,525.5,526.3,524.85,525.35,253
AEX18,2018-11-14 12:30,15,525.25,525.6,523.6,524.2,294
AEX18,2018-11-14 13:00,15,524.15,525.7,522.9,524.75,433
AEX18,2018-11-14 13:30,15,524.55,526.6,524.25,526.3,238
AEX18,2018-11-14 14:00,15,526.3,528.05,525.85,527.35,388
AEX18,2018-11-14 14:30,15,527.2,527.4,525.1,525.3,321
AEX18,2018-11-15 01:00,15,526.4,528.35,526.4,527.9,307
AEX18,2018-11-15 01:30,15,528,528.25,526.05,526.2,504
AEX18,2018-11-15 02:00,15,526.2,528.55,526.05,527.95,2831
AEX18,2018-11-15 02:30,15,528,528.6,526,526.45,2728
AEX18,2018-11-15 03:00,15,526.45,527.5,525.5,526.3,1881
AEX18,2018-11-15 03:30,15,526.25,526.35,525.15,525.8,2068
AEX18,2018-11-15 04:00,15,525.8,525.85,524.7,525.2,1847
AEX18,2018-11-15 04:30,15,525.15,526.25,524.95,525.5,878
AEX18,2018-11-15 05:00,15,525.55,526.2,525.3,525.35,1411
AEX18,2018-11-15 05:30,15,525.35,525.6,524.55,524.8,2537
AEX18,2018-11-15 06:00,15,524.85,526.15,524.85,525.95,1113
AEX18,2018-11-15 06:30,15,526,526.1,525.1,525.1,765
AEX18,2018-11-15 07:00,15,525.15,525.75,524.45,525.2,1021
AEX18,2018-11-15 07:30,15,525.25,525.4,524,524.1,1119
AEX18,2018-11-15 08:00,15,524.1,524.35,522,523.6,2205
AEX18,2018-11-15 08:30,15,523.65,524.15,522.1,523.3,2945
AEX18,2018-11-15 09:00,15,523.35,524,522.45,522.75,1869
AEX18,2018-11-15 09:30,15,522.65,522.65,519.8,521.85,2962
AEX18,2018-11-15 10:00,15,521.85,524.35,521.25,524.3,2561
AEX18,2018-11-15 10:30,15,524.3,525.95,524.05,525.25,1994
AEX18,2018-11-15 11:00,15,525.6,526.1,524.55,525.25,605
AEX18,2018-11-15 11:30,16,525.15,525.8,524.55,524.75,455
AEX18,2018-11-15 12:00,16,524.7,526.8,523.9,526.6,517
AEX18,2018-11-15 12:30,16,526.9,527.55,526.05,527.25,433
AEX18,2018-11-15 13:00,16,527.45,528.1,526.85,527.9,292
AEX18,2018-11-15 13:30,16,527.85,528.2,527,527.5,234
AEX18,2018-11-15 14:00,16,527.5,528.4,526.1,527,529
AEX18,2018-11-15 14:30,16,527.15,528.6,527.1,528.55,174
AEX18,2018-11-16 01:00,16,527.15,527.2,525.45,526,217
AEX18,2018-11-16 01:30,16,525.75,526.05,525.75,526.05,129
AEX18,2018-11-16 02:00,16,526.25,528.55,526.25,527.45,487
AEX18,2018-11-16 02:30,16,527.25,528.2,526.95,526.95,303
AEX18,2018-11-16 03:00,16,527.1,527.55,526.15,526.2,121
AEX18,2018-11-16 03:30,16,526.35,527.3,526.25,527.05,37
AEX18,2018-11-16 04:00,16,526.85,526.85,525.3,526.05,146
AEX18,2018-11-16 04:30,16,526.1,527,525.25,525.3,210
AEX18,2018-11-16 05:00,16,525.65,526.1,524.85,524.85,177
AEX18,2018-11-16 05:30,16,524.8,524.95,524.3,524.4,95
AEX18,2018-11-16 06:00,16,524.55,524.6,522.5,522.7,314
AEX18,2018-11-16 06:30,16,522.65,523.3,521.75,523.1,133
AEX18,2018-11-16 07:00,16,522.9,523.25,521.55,521.65,174
AEX18,2018-11-16 07:30,16,521.65,522.65,521.2,522.65,179
AEX18,2018-11-16 08:00,16,522.5,522.7,521.15,521.7,102
AEX18,2018-11-16 08:30,16,521.75,521.9,520.5,521.35,581