-->alte Jahreshoch auftrat.
"Date","Time","Open","High","Low","Close","Volume"
040102,0930,10452.740000,10526.960000,10384.440000,10409.850000,165724843
040105,0930,10411.850000,10544.070000,10411.850000,10544.070000,215487007
040106,0930,10537.770000,10549.110000,10499.920000,10538.660000,189965418
040107,0930,10535.460000,10539.460000,10466.290000,10529.030000,225486973
040108,0930,10530.070000,10592.590000,10530.070000,10592.440000,237773419
040109,0930,10589.250000,10589.250000,10448.670000,10458.890000,223253069
040112,0930,10461.550000,10491.630000,10444.150000,10485.180000,197960250
040113,0930,10485.180000,10509.780000,10368.000000,10427.180000,192881719
040114,0930,10428.670000,10548.510000,10428.670000,10538.370000,184256779
040115,0930,10534.520000,10592.740000,10477.180000,10553.850000,260087263
040116,0930,10556.370000,10600.740000,10542.520000,10600.510000,254174086
040120,0930,10601.400000,10616.960000,10519.490000,10528.660000,224300297
040121,0930,10522.770000,10643.550000,10490.960000,10623.620000,214924432
040122,0930,10624.220000,10660.880000,10607.400000,10623.180000,219719912
040123,0930,10625.250000,10643.480000,10523.850000,10568.290000,234257673
040126,0930,10568.000000,10705.180000,10561.850000,10702.510000,186170467
040127,0930,10701.100000,10701.770000,10609.920000,10609.920000,206563546
040128,0930,10610.070000,10658.430000,10437.780000,10468.370000,247659768
040129,0930,10467.410000,10522.590000,10417.850000,10510.290000,273971562
040130,0930,10510.220000,10510.810000,10438.960000,10488.070000,208992782
040202,0930,10487.780000,10568.960000,10434.670000,10499.180000,224795898
040203,0930,10499.480000,10528.960000,10457.110000,10505.180000,183814715
040204,0930,10503.110000,10524.220000,10447.180000,10470.740000,227757776
040205,0930,10469.330000,10522.520000,10453.550000,10495.550000,187808912
040206,0930,10494.890000,10593.400000,10464.520000,10593.030000,182876470
040209,0930,10592.000000,10618.510000,10564.440000,10579.030000,160722722
040210,0930,10578.740000,10626.660000,10559.260000,10613.850000,160593688
040211,0930,10605.480000,10746.880000,10572.590000,10737.700000,277846798
040212,0930,10735.180000,10735.290000,10688.360000,10694.070000,197557974
040213,0930,10696.220000,10734.690000,10604.140000,10627.850000,208335469
040217,0930,10628.880000,10735.250000,10628.740000,10714.880000,169727236
040218,0930,10706.680000,10720.510000,10646.960000,10671.990000,164360444
<font color=#0000FF> 040219,0930,10674.590000,10753.630000,10656.590000,10664.730000,219894132</font>
040220,0930,10666.290000,10688.220000,10580.660000,10619.030000,220557730
040223,0930,10619.550000,10644.960000,10560.440000,10609.620000,229946476
040224,0930,10609.550000,10637.110000,10521.700000,10566.370000,225667837
040225,0930,10566.590000,10615.560000,10560.070000,10601.620000,192415793
040226,0930,10598.140000,10612.140000,10539.330000,10580.140000,185025351
040227,0930,10581.550000,10652.360000,10563.630000,10583.920000,200051506
040301,0930,10582.250000,10695.550000,10582.220000,10678.140000,185028484
040302,0930,10678.360000,10678.360000,10568.880000,10591.480000,215581433
040303,0930,10588.590000,10610.000000,10550.140000,10593.110000,188803500
040304,0930,10593.480000,10603.250000,10562.740000,10588.000000,161054193
040305,0930,10582.590000,10651.330000,10524.590000,10595.550000,223550748
040308,0930,10595.370000,10634.290000,10526.890000,10529.480000,199304479
040309,0930,10529.520000,10529.700000,10424.070000,10456.960000,246273850
040310,0930,10457.590000,10473.860000,10284.670000,10296.890000,259003041
040311,0930,10288.850000,10321.410000,10120.380000,10128.380000,292050289
040312,0930,10130.670000,10241.190000,10130.670000,10240.080000,223345404
040315,0930,10238.450000,10241.110000,10092.470000,10102.890000,219148309
040316,0930,10103.410000,10221.110000,10103.410000,10184.670000,194564273
040317,0930,10184.300000,10326.520000,10184.300000,10300.300000,181207371
040318,0930,10298.960000,10328.820000,10214.150000,10295.780000,218822420
040319,0930,10295.850000,10314.590000,10182.600000,10186.600000,261590996
040322,0930,10185.930000,10186.150000,10012.160000,10064.750000,248927405
040323,0930,10066.670000,10131.350000,10047.410000,10063.640000,215258308
040324,0930,10065.410000,10108.150000,10007.490000,10048.230000,224314618
040325,0930,10049.560000,10226.080000,10049.490000,10218.820000,216419443
040326,0930,10218.370000,10271.780000,10181.040000,10212.970000,198832977
040329,0930,10212.910000,10350.450000,10212.910000,10329.630000,197152362
040330,0930,10327.630000,10387.260000,10306.150000,10381.700000,189059160
040331,0930,10380.890000,10401.700000,10314.890000,10357.700000,207401286
040401,0930,10357.520000,10419.040000,10342.590000,10373.330000,218662756
040402,0930,10375.330000,10496.440000,10375.330000,10470.590000,243072143
040405,0930,10470.590000,10558.660000,10465.630000,10558.370000,182128159
040406,0930,10553.760000,10570.810000,10505.110000,10570.810000,175721141
040407,0930,10569.260000,10569.260000,10465.330000,10480.150000,218038670
040408,0930,10482.770000,10554.100000,10393.910000,10442.030000,187730047
040412,0930,10444.380000,10526.270000,10443.810000,10515.560000,142191533
040413,0930,10516.050000,10552.610000,10361.990000,10381.280000,202536676
040414,0930,10378.100000,10415.280000,10322.940000,10377.950000,230464124
040415,0930,10377.950000,10430.620000,10322.160000,10397.460000,262875939
040416,0930,10398.320000,10460.060000,10376.390000,10451.970000,234662370
040419,0930,10451.620000,10451.760000,10399.470000,10437.850000,173342086
040420,0930,10437.850000,10487.670000,10313.580000,10314.500000,204711165
040421,0930,10311.870000,10332.880000,10250.480000,10317.270000,232625591
040422,0930,10314.990000,10496.610000,10292.280000,10461.200000,265736399
040423,0930,10463.110000,10482.910000,10410.600000,10472.840000,277076381
040426,0930,10472.910000,10512.790000,10418.120000,10444.730000,183037177
040427,0930,10445.380000,10537.350000,10441.750000,10478.510000,213406925
040428,0930,10476.670000,10476.950000,10333.870000,10341.750000,232090438
040429,0930,10339.410000,10407.970000,10219.180000,10272.630000,231879450
040430,0930,10273.060000,10333.870000,10225.570000,10225.570000,218009630
040503,0930,10227.270000,10329.050000,10227.130000,10314.000000,198829712
040504,0930,10314.320000,10386.320000,10266.170000,10317.200000,208024286
040505,0930,10316.980000,10348.350000,10291.080000,10310.950000,172165184
040506,0930,10308.200000,10308.200000,10170.510000,10241.260000,202690009
040507,0930,10240.620000,10271.990000,10114.860000,10117.340000,228142655
040510,0930,10116.280000,10116.280000,9932.740000,9990.020000,272129206
040511,0930,9989.240000,10038.350000,9974.050000,10019.470000,223653192
040512,0930,10011.520000,10048.210000,9852.190000,10045.160000,246406630
040513,0930,10044.310000,10074.110000,9970.930000,10010.740000,215305085
040514,0930,10008.430000,10065.680000,9938.420000,10012.870000,175178348
040517,0930,10009.920000,10009.920000,9862.770000,9906.910000,199668176
040518,0930,9906.710000,9987.040000,9906.640000,9968.510000,191770169
040519,0930,9962.550000,10093.210000,9933.110000,9937.710000,227423989
040520,0930,9939.120000,9970.640000,9900.590000,9937.640000,155568242
040521,0930,9939.340000,10036.780000,9939.270000,9966.740000,180984344
040524,0930,9968.020000,10045.450000,9927.140000,9958.430000,186995675
040525,0930,9958.080000,10121.670000,9915.860000,10117.620000,213945154
040526,0930,10116.840000,10128.840000,10077.810000,10109.890000,171702162
040527,0930,10109.890000,10222.240000,10109.890000,10205.200000,186667323
040528,0930,10205.830000,10216.630000,10172.770000,10188.450000,159562948
040601,0930,10187.180000,10214.570000,10134.860000,10202.650000,166582114
040602,0930,10199.780000,10288.810000,10197.060000,10262.970000,183537741
040603,0930,10261.850000,10281.920000,10193.780000,10195.910000,162840578
040604,0930,10196.830000,10302.080000,10196.690000,10242.820000,161187894
040607,0930,10243.310000,10391.150000,10243.310000,10391.080000,172493473
040608,0930,10389.410000,10432.810000,10353.050000,10432.520000,170220833
040609,0930,10431.100000,10431.320000,10364.960000,10368.440000,175092597
040610,0930,10367.800000,10410.950000,10367.800000,10410.100000,154092274
040614,0930,10401.230000,10401.300000,10307.050000,10334.730000,166534238
040615,0930,10336.510000,10428.050000,10336.510000,10380.430000,223780369
040616,0930,10380.230000,10393.420000,10355.510000,10379.580000,153017780
040617,0930,10378.590000,10390.010000,10338.130000,10377.520000,169822255
040618,0930,10375.820000,10437.900000,10358.000000,10416.410000,300676395
040621,0930,10417.820000,10440.050000,10363.360000,10371.470000,175299655
040622,0930,10370.210000,10401.180000,10307.250000,10395.070000,203465277
040623,0930,10395.140000,10486.870000,10359.680000,10479.570000,208905124
040624,0930,10477.430000,10487.310000,10433.630000,10443.810000,211408344
040625,0930,10444.240000,10487.170000,10369.920000,10371.840000,306230721
040628,0930,10377.520000,10464.160000,10337.770000,10357.090000,227918561
040629,0930,10356.350000,10429.130000,10341.680000,10413.430000,177373450
040630,0930,10413.430000,10471.240000,10375.670000,10435.480000,227803492
040701,0930,10434.070000,10448.090000,10274.730000,10334.160000,234131374
040702,0930,10334.000000,10334.080000,10264.920000,10282.830000,146600129
040706,0930,10280.260000,10280.260000,10191.400000,10219.340000,180070899
040707,0930,10211.920000,10266.610000,10199.290000,10240.290000,179935316
040708,0930,10238.520000,10263.730000,10166.250000,10171.560000,181792938
040709,0930,10173.120000,10239.250000,10173.120000,10213.220000,161232428
040712,0930,10211.750000,10257.100000,10162.180000,10238.220000,155515802
040713,0930,10238.370000,10257.100000,10230.630000,10247.590000,160634562
040714,0930,10232.840000,10286.890000,10172.390000,10208.800000,298903920
040715,0930,10208.200000,10235.650000,10162.940000,10163.160000,231927222
040716,0930,10162.340000,10238.370000,10135.130000,10139.780000,267308195
040719,0930,10140.950000,10148.630000,10063.310000,10094.060000,198379494
040720,0930,10094.430000,10155.630000,10072.680000,10149.070000,197641180
040721,0930,10156.300000,10237.120000,10045.610000,10046.130000,277565897
040722,0930,10047.600000,10073.480000,9947.020000,10050.330000,249244604
040723,0930,10045.460000,10045.460000,9931.910000,9962.220000,233235523
040726,0930,9964.710000,10003.800000,9913.920000,9961.920000,221242784
040727,0930,9963.540000,10103.130000,9963.540000,10085.140000,236270544
040728,0930,10084.030000,10146.860000,9994.220000,10117.070000,223564995
040729,0930,10115.520000,10163.010000,10084.840000,10129.240000,215054397
040730,0930,10129.120000,10149.650000,10086.320000,10139.710000,197242480
040802,0930,10138.450000,10203.560000,10101.360000,10179.160000,177334812
040803,0930,10178.270000,10178.280000,10102.840000,10120.240000,190884280
040804,0930,10117.960000,10162.420000,10068.110000,10126.510000,157429529
040805,0930,10127.100000,10129.090000,9955.730000,9963.030000,178245062
040806,0930,9960.670000,9960.740000,9793.050000,9815.330000,215870759
040809,0930,9816.140000,9858.680000,9811.120000,9814.660000,148324697
040810,0930,9815.550000,9944.670000,9815.470000,9944.670000,167585976
040811,0930,9931.240000,9954.180000,9841.360000,9938.320000,182916460
040812,0930,9936.480000,9936.480000,9808.540000,9814.590000,248087751
040813,0930,9814.110000,9854.920000,9783.910000,9825.350000,182591496
040816,0930,9825.350000,9967.080000,9825.350000,9954.550000,176388145
040817,0930,9955.500000,10023.940000,9952.110000,9972.830000,186117270
040818,0930,9964.220000,10083.150000,9934.050000,10083.150000,187149869
040819,0930,10082.780000,10082.780000,9989.870000,10040.820000,162782364
040820,0930,10040.810000,10126.880000,10012.510000,10110.140000,174995600
040823,0930,10111.100000,10131.080000,10067.970000,10073.050000,144504692
040824,0930,10074.890000,10146.790000,10062.130000,10098.630000,143052199
040825,0930,10098.490000,10199.210000,10068.110000,10181.740000,172572288
040826,0930,10181.070000,10193.540000,10155.860000,10173.410000,131964860
040827,0930,10174.070000,10211.250000,10166.690000,10195.010000,114580311
040830,0930,10193.830000,10196.780000,10122.520000,10122.520000,114849223
040831,0930,10121.970000,10173.920000,10074.220000,10173.920000,163580420
040901,0930,10170.120000,10208.270000,10110.650000,10168.460000,171949269
040902,0930,10168.390000,10301.490000,10162.050000,10290.280000,181201166
040903,0930,10277.820000,10321.770000,10260.200000,10260.200000,215674787
040907,0930,10261.520000,10363.360000,10261.450000,10341.160000,204531103
040908,0930,10342.420000,10361.220000,10305.180000,10313.360000,222222238
040909,0930,10314.690000,10337.330000,10269.490000,10289.100000,223164588
040910,0930,10289.470000,10321.920000,10237.780000,10313.070000,217577571
040913,0930,10306.650000,10348.390000,10292.570000,10314.760000,203201231
040914,0930,10315.130000,10340.130000,10303.410000,10318.160000,186176529
040915,0930,10316.900000,10317.050000,10228.780000,10231.360000,203742660
040916,0930,10231.590000,10281.880000,10228.640000,10244.490000,173239184
040917,0930,10245.820000,10314.760000,10245.740000,10284.460000,295881516
040920,0930,10283.870000,10283.870000,10187.190000,10204.890000,222356333
040921,0930,10204.520000,10270.520000,10200.250000,10244.930000,223843492
040922,0930,10244.040000,10244.040000,10098.340000,10107.040000,222622117
040923,0930,10108.230000,10108.740000,10031.240000,10038.900000,220906806
040924,0930,10039.420000,10081.300000,10034.850000,10047.240000,204056982
040927,0930,10046.650000,10046.650000,9985.370000,9988.540000,198713785
040928,0930,9989.730000,10099.370000,9977.920000,10077.400000,230219921
040929,0930,10078.060000,10136.240000,10050.560000,10136.240000,218538438
040930,0930,10136.380000,10142.940000,10038.900000,10080.270000,377131005
041001,0930,10082.040000,10198.620000,10082.040000,10192.650000,267548729
041004,0930,10191.400000,10270.370000,10191.400000,10216.540000,253185963
041005,0930,10216.760000,10221.110000,10158.070000,10177.680000,224410887
041006,0930,10170.700000,10240.140000,10157.990000,10239.920000,232016445
041007,0930,10239.840000,10240.950000,10124.520000,10125.400000,275335479
041008,0930,10124.110000,10148.040000,10036.320000,10055.200000,228590019
041011,0930,10056.090000,10098.780000,10056.090000,10081.970000,157177999
041012,0930,10080.420000,10102.330000,10017.150000,10077.180000,215816828
041013,0930,10085.210000,10127.170000,9957.790000,10002.330000,276803073
041014,0930,10002.540000,10003.360000,9875.130000,9894.450000,268648470
041015,0930,9895.630000,9982.710000,9895.550000,9933.380000,317586038
041018,0930,9932.980000,9960.150000,9861.630000,9956.320000,227843625
041019,0930,9958.380000,10020.550000,9894.890000,9897.620000,264221911
041020,0930,9895.190000,9895.700000,9804.190000,9886.930000,272672660
041021,0930,9884.650000,9903.150000,9800.870000,9865.760000,272048222
041022,0930,9863.850000,9883.250000,9753.020000,9757.810000,258221941
041025,0930,9757.220000,9777.870000,9708.400000,9749.990000,233369994
041026,0930,9750.590000,9888.480000,9749.550000,9888.480000,273773921
041027,0930,9888.250000,10018.550000,9841.950000,10002.030000,256202122
041028,0930,9998.940000,10044.950000,9952.480000,10004.540000,254485855
041029,0930,10004.690000,10044.140000,9990.830000,10027.470000,262954526
041101,0930,10028.730000,10076.590000,10010.150000,10054.390000,267042058
041102,0930,10053.870000,10132.990000,10011.180000,10035.730000,310399917
041103,0930,10037.500000,10215.510000,10037.430000,10137.050000,332789276
041104,0930,10132.480000,10318.230000,10127.980000,10314.760000,365767311
041105,0930,10317.050000,10416.670000,10316.980000,10387.540000,325773251
041108,0930,10385.150000,10405.690000,10361.440000,10391.310000,258036567
041109,0930,10387.620000,10427.810000,10368.590000,10386.370000,248430946
041110,0930,10378.590000,10439.400000,10378.590000,10385.480000,281286424
041111,0930,10386.950000,10486.650000,10386.950000,10469.840000,254083976
041112,0930,10469.210000,10539.600000,10460.400000,10539.010000,322250413
041115,0930,10541.890000,10563.020000,10517.130000,10550.240000,266458454
041116,0930,10549.790000,10549.790000,10477.950000,10487.650000,237057562
041117,0930,10481.830000,10602.850000,10481.830000,10549.570000,295228994
041118,0930,10549.200000,10585.260000,10547.390000,10572.550000,242233534
041119,0930,10571.630000,10573.740000,10438.580000,10456.910000,275342255
041122,0930,10455.730000,10508.040000,10432.010000,10489.420000,240418660
041123,0930,10486.690000,10514.990000,10436.380000,10492.600000,254785147
041124,0930,10493.860000,10527.400000,10482.260000,10520.310000,204071746
041126,0930,10518.690000,10543.290000,10508.560000,10522.230000,91510303
041129,0930,10520.640000,10557.410000,10417.080000,10475.900000,247674036
041130,0930,10475.270000,10483.140000,10428.020000,10428.020000,286895022
041201,0930,10425.800000,10590.220000,10425.760000,10590.220000,307969076
041202,0930,10590.440000,10629.160000,10544.770000,10585.120000,296045389
041203,0930,10597.900000,10643.050000,10560.580000,10592.210000,286256234
041206,0930,10591.320000,10591.990000,10526.820000,10547.060000,218655975
041207,0930,10546.800000,10567.160000,10440.360000,10440.580000,258705904
041208,0930,10438.770000,10506.850000,10438.660000,10494.230000,247024015
041209,0930,10492.450000,10562.510000,10418.630000,10552.820000,278736475
041210,0930,10552.160000,10575.580000,10522.680000,10543.220000,242289792
041213,0930,10543.440000,10642.530000,10543.210000,10638.320000,257534443
041214,0930,10640.530000,10695.070000,10621.030000,10676.450000,303790946
041215,0930,10675.710000,10706.160000,10636.470000,10691.450000,305005083
041216,0930,10691.710000,10726.850000,10661.670000,10705.640000,293596221
041217,0930,10704.830000,10739.330000,10641.880000,10649.920000,619182750
041220,0930,10652.140000,10735.270000,10652.070000,10661.600000,298652933
041221,0930,10661.890000,10765.270000,10661.890000,10759.430000,294990508
|