<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPEN>,<OPENINT>
DAX,D,19950102,000000,2084.0901,2086.7700,2075.8899,2079.4500,3535176,2084.0901,0
DAX,D,19950103,000000,2078.0601,2078.0601,2070.3101,2074.7800,5895410,2078.0601,0
DAX,D,19950104,000000,2078.2200,2080.7800,2071.2000,2072.2600,7030002,2078.2200,0
DAX,D,19950105,000000,2072.7500,2072.8401,2060.6599,2062.4800,9178676,2072.7500,0
DAX,D,19950106,000000,2050.7200,2054.3899,2045.4500,2053.9199,7006178,2050.7200,0
DAX,D,19950109,000000,2063.1101,2069.0601,2055.7200,2059.1799,7756366,2063.1101,0
DAX,D,19950110,000000,2047.0400,2051.1001,2044.5000,2051.1001,7977336,2047.0400,0
DAX,D,19950111,000000,2052.3899,2061.9500,2052.3899,2061.0500,8579132,2052.3899,0
DAX,D,19950112,000000,2069.4399,2074.9399,2069.1399,2071.2700,8528474,2069.4399,0
DAX,D,19950113,000000,2063.8501,2063.8501,2052.0100,2055.6201,7914450,2063.8501,0
DAX,D,19950116,000000,2077.7800,2089.6399,2077.7800,2085.6399,11928816,2077.7800,0
DAX,D,19950117,000000,2086.7700,2089.6899,2083.5000,2083.8701,10137168,2086.7700,0
DAX,D,19950118,000000,2080.4900,2080.5000,2075.3701,2078.8501,7774436,2080.4900,0
DAX,D,19950119,000000,2089.1001,2092.2200,2087.9099,2089.3601,9328974,2089.1001,0
DAX,D,19950120,000000,2063.3601,2064.6299,2054.4600,2055.5801,10925774,2063.3601,0
DAX,D,19950123,000000,2033.5400,2035.2700,2024.2000,2026.8300,11300788,2033.5400,0
DAX,D,19950124,000000,2029.1899,2030.2300,2018.0400,2018.0400,9414402,2029.1899,0
DAX,D,19950125,000000,2020.1200,2035.5100,2017.9900,2026.8400,13274380,2020.1200,0
DAX,D,19950126,000000,2031.1801,2038.3500,2029.5500,2030.6899,873755,2031.1801,0
DAX,D,19950127,000000,2025.5500,2034.7000,2024.7800,2031.7000,9773950,2025.5500,0
DAX,D,19950130,000000,2026.4900,2036.3500,2026.3400,2035.0300,8363124,2026.4900,0
DAX,D,19950131,000000,2027.7600,2028.4600,2017.9100,2021.2700,9192432,2027.7600,0
DAX,D,19950201,000000,2037.6500,2050.0801,2037.6500,2048.4299,11634960,2037.6500,0
DAX,D,19950202,000000,2044.7500,2051.8401,2043.6000,2045.2500,9813678,2044.7500,0
DAX,D,19950203,000000,2055.5901,2060.9600,2055.0901,2057.9900,11854754,2055.5901,0
DAX,D,19950206,000000,2084.9199,2093.0601,2084.9199,2089.6899,10644744,2084.9199,0
DAX,D,19950207,000000,2094.6001,2097.1599,2090.8501,2092.4900,10508514,2094.6001,0
DAX,D,19950208,000000,2083.8201,2088.5000,2082.3999,2087.6201,8962848,2083.8201,0
DAX,D,19950209,000000,2086.1101,2112.7100,2086.1101,2112.6899,17041464,2086.1101,0
DAX,D,19950210,000000,2123.6599,2131.8301,2122.0901,2130.1499,14900524,2123.6599,0
DAX,D,19950213,000000,2122.4700,2124.7600,2115.0000,2116.9500,8375332,2122.4700,0
DAX,D,19950214,000000,2129.2600,2136.2900,2129.2600,2133.2400,10729900,2129.2600,0
DAX,D,19950215,000000,2124.8601,2137.8999,2123.3101,2135.0400,11788288,2124.8601,0
DAX,D,19950216,000000,2145.7000,2145.7000,2114.6799,2115.7200,14427802,2145.7000,0
DAX,D,19950217,000000,2108.2300,2117.0300,2106.6499,2117.0300,9983682,2108.2300,0
DAX,D,19950220,000000,2107.0100,2107.0100,2098.3101,2101.5400,6694686,2107.0100,0
DAX,D,19950221,000000,2095.5601,2101.7800,2093.8899,2097.0400,8651070,2095.5601,0
DAX,D,19950222,000000,2091.7100,2099.1699,2089.7400,2093.1599,7543066,2091.7100,0
DAX,D,19950223,000000,2104.2100,2121.9299,2104.2100,2118.2400,10417410,2104.2100,0
DAX,D,19950224,000000,2119.9399,2121.3799,2114.7700,2118.6399,8495530,2119.9399,0
DAX,D,19950227,000000,2107.1201,2108.2700,2099.2200,2099.2500,5081676,2107.1201,0
DAX,D,19950228,000000,2106.1399,2112.3301,2101.8201,2102.1799,7292066,2106.1399,0
DAX,D,19950301,000000,2114.4700,2130.3799,2114.4700,2126.1499,11233680,2114.4700,0
DAX,D,19950302,000000,2121.5701,2121.5701,2116.6001,2118.6599,10717628,2121.5701,0
DAX,D,19950303,000000,2108.9600,2112.1499,2106.4700,2109.4900,9452018,2108.9600,0
DAX,D,19950306,000000,2092.3000,2092.3000,2065.7900,2070.3201,11704278,2092.3000,0
DAX,D,19950307,000000,2067.4600,2072.6599,2053.3401,2053.3401,13172236,2067.4600,0
DAX,D,19950308,000000,2027.5000,2033.7300,2016.9800,2025.2100,16675386,2027.5000,0
DAX,D,19950309,000000,2039.6200,2040.3000,1999.4500,2001.6400,16816718,2039.6200,0
DAX,D,19950310,000000,1983.7800,1995.8101,1975.8900,1994.0200,14410934,1983.7800,0
DAX,D,19950313,000000,2009.7900,2017.9600,1999.4900,1999.4900,11111426,2009.7900,0
DAX,D,19950314,000000,1996.9100,2004.7200,1987.1100,2000.4500,12100710,1996.9100,0
DAX,D,19950315,000000,2013.1899,2022.6600,2010.1400,2010.1400,10687434,2013.1899,0
DAX,D,19950316,000000,2010.9200,2013.6600,1992.0601,1992.0601,9698720,2010.9200,0
DAX,D,19950317,000000,2007.3000,2013.2400,2001.7000,2005.2400,5039200,2007.3000,0
DAX,D,19950320,000000,1993.5100,1996.9200,1985.5699,1991.7500,8804236,1993.5100,0
DAX,D,19950321,000000,2001.4700,2007.1400,1981.4700,1982.9500,10519818,2001.4700,0
DAX,D,19950322,000000,1985.8800,1986.8700,1979.1700,1982.6600,9346108,1985.8800,0
DAX,D,19950323,000000,1978.3400,1980.1300,1936.0699,1936.0699,14714398,1978.3400,0
DAX,D,19950324,000000,1924.5500,1927.1000,1914.3101,1925.4200,13655340,1924.5500,0
DAX,D,19950327,000000,1941.7200,1949.4000,1940.2800,1946.9000,9236478,1941.7200,0
DAX,D,19950328,000000,1939.8800,1939.9900,1905.5699,1910.9600,11479868,1939.8800,0
DAX,D,19950329,000000,1897.7800,1920.9100,1893.6300,1918.8800,13473022,1897.7800,0
DAX,D,19950330,000000,1924.9800,1926.0000,1905.2200,1918.4600,13853942,1924.9800,0
DAX,D,19950331,000000,1941.1500,1942.5900,1921.4301,1922.5900,11027366,1941.1500,0
DAX,D,19950403,000000,1915.0900,1930.8199,1914.1400,1930.8199,8942792,1915.0900,0
DAX,D,19950404,000000,1949.6200,1966.8500,1949.6200,1965.0100,9920702,1949.6200,0
DAX,D,19950405,000000,1960.6899,1969.8500,1956.0500,1969.8400,10248064,1960.6899,0
DAX,D,19950406,000000,1963.6400,1981.2700,1963.2200,1979.2700,10595306,1963.6400,0
DAX,D,19950407,000000,1982.2400,1987.6700,1978.8000,1981.8800,9221956,1982.2400,0
DAX,D,19950410,000000,1987.7400,1989.1801,1966.6100,1972.2900,8241276,1987.7400,0
DAX,D,19950411,000000,1985.3900,1994.0100,1985.1000,1993.7300,8540402,1985.3900,0
DAX,D,19950412,000000,1984.7000,1990.0100,1983.1200,1988.4700,7396889,1984.7000,0
DAX,D,19950413,000000,1985.2700,1988.0699,1983.1700,1986.4500,6303254,1985.2700,0
DAX,D,19950418,000000,1968.4301,1970.7300,1965.2900,1965.2900,7228574,1968.4301,0
DAX,D,19950419,000000,1948.5400,1954.8900,1943.1300,1951.0400,9248208,1948.5400,0
DAX,D,19950420,000000,1948.7100,1959.2600,1948.5800,1955.9700,8394874,1948.7100,0
DAX,D,19950421,000000,1970.6400,1980.5000,1970.6400,1976.6400,10638796,1970.6400,0
DAX,D,19950424,000000,1982.7300,1987.7100,1976.0500,1976.2100,9246238,1982.7300,0
DAX,D,19950425,000000,1992.8900,2011.3700,1992.8900,2006.9900,13291452,1992.8900,0
DAX,D,19950426,000000,2020.8900,2030.7200,2016.8600,2029.5300,14331558,2020.8900,0
DAX,D,19950427,000000,2022.3800,2026.0800,2014.8000,2026.0800,12380416,2022.3800,0
DAX,D,19950428,000000,2025.8900,2026.6700,2013.7600,2015.9399,8047548,2025.8900,0
DAX,D,19950502,000000,2029.5900,2040.9000,2029.5900,2035.9200,8940218,2029.5900,0
DAX,D,19950503,000000,2032.4500,2032.4500,2022.1400,2028.6801,8949938,2032.4500,0
DAX,D,19950504,000000,2051.0601,2052.1001,2041.0500,2044.7900,12223112,2051.0601,0
DAX,D,19950505,000000,2033.4600,2033.4600,2023.2700,2023.8300,8340038,2033.4600,0
DAX,D,19950508,000000,2020.5699,2025.0000,2015.9399,2024.8400,7461716,2020.5699,0
DAX,D,19950509,000000,2038.6600,2041.8800,2034.3500,2039.5900,9391342,2038.6600,0
DAX,D,19950510,000000,2057.3701,2064.0200,2055.2900,2059.0601,13956280,2057.3701,0
DAX,D,19950511,000000,2062.0701,2079.3601,2059.0901,2078.0801,14232082,2062.0701,0
DAX,D,19950512,000000,2100.6201,2101.8301,2090.4299,2096.9199,14344164,2100.6201,0
DAX,D,19950515,000000,2094.2500,2097.6499,2086.3401,2086.7400,8774484,2094.2500,0
DAX,D,19950516,000000,2088.6799,2110.6201,2088.6799,2110.5200,15092078,2088.6799,0
DAX,D,19950517,000000,2103.2300,2107.5601,2093.5901,2095.3201,10057909,2103.2300,0
DAX,D,19950518,000000,2092.4600,2095.0801,2086.3799,2087.1299,9024549,2092.4600,0
DAX,D,19950519,000000,2072.2800,2077.6799,2062.8401,2065.1299,11559635,2072.2800,0
DAX,D,19950522,000000,2074.3999,2083.4399,2070.8899,2083.1699,6285048,2074.3999,0
DAX,D,19950523,000000,2085.1899,2087.0300,2079.6799,2080.3501,4931537,2085.1899,0
DAX,D,19950524,000000,2105.0701,2110.6499,2104.2500,2105.1201,9554801,2105.0701,0
DAX,D,19950526,000000,2086.0300,2086.0300,2071.4500,2077.8701,6999567,2086.0300,0
DAX,D,19950529,000000,2068.9700,2071.0200,2062.6599,2067.4099,5088841,2068.9700,0
DAX,D,19950530,000000,2074.3000,2093.4299,2074.3000,2087.6499,8290059,2074.3000,0
DAX,D,19950531,000000,2087.6201,2092.1799,2084.6799,2092.1699,9080185,2087.6201,0
DAX,D,19950601,000000,2118.2800,2134.3999,2118.2800,2126.3799,24680680,2118.2800,0
DAX,D,19950602,000000,2129.1299,2136.2600,2129.1299,2136.2600,18001552,2129.1299,0
DAX,D,19950606,000000,2147.8999,2154.0801,2143.5100,2146.3999,21101712,2147.8999,0
DAX,D,19950607,000000,2142.1299,2144.7400,2135.9800,2141.0701,19229350,2142.1299,0
DAX,D,19950608,000000,2141.8301,2144.1399,2129.0100,2130.9700,17231364,2141.8301,0
DAX,D,19950609,000000,2125.7300,2125.7300,2119.0200,2121.7900,14411156,2125.7300,0
DAX,D,19950612,000000,2106.3999,2119.5601,2104.4600,2119.5601,18275636,2106.3999,0
DAX,D,19950613,000000,2125.5200,2130.8601,2113.6101,2115.1101,16230460,2125.5200,0
DAX,D,19950614,000000,2130.2100,2135.7000,2127.9299,2128.0200,12480186,2130.2100,0
DAX,D,19950616,000000,2128.5500,2128.5500,2118.1799,2119.7900,3729100,2128.5500,0
DAX,D,19950619,000000,2128.4800,2143.2500,2128.4800,2141.7500,20311056,2128.4800,0
DAX,D,19950620,000000,2150.9600,2155.7900,2135.7600,2136.6799,16718748,2150.9600,0
DAX,D,19950621,000000,2144.8401,2152.9199,2143.6899,2143.6899,13561944,2144.8401,0
DAX,D,19950622,000000,2143.4099,2149.8601,2134.5100,2148.6799,14709914,2143.4099,0
DAX,D,19950623,000000,2150.7000,2152.9399,2134.3999,2139.7800,16334318,2150.7000,0
DAX,D,19950626,000000,2141.4500,2143.4399,2128.0601,2130.4099,7583918,2141.4500,0
DAX,D,19950627,000000,2124.6499,2126.7000,2119.2700,2122.3999,9178148,2124.6499,0
DAX,D,19950628,000000,2104.6001,2104.6001,2092.1499,2096.4399,13577769,2104.6001,0
DAX,D,19950629,000000,2100.4399,2110.2200,2100.0300,2106.5500,11111807,2100.4399,0
DAX,D,19950630,000000,2091.3501,2091.3501,2081.6899,2083.9299,11902231,2091.3501,0
DAX,D,19950703,000000,2083.3501,2092.2600,2081.7900,2092.2600,8631223,2083.3501,0
DAX,D,19950704,000000,2106.5801,2115.3601,2106.5801,2114.8999,16110651,2106.5801,0
DAX,D,19950705,000000,2113.9900,2113.9900,2104.1001,2105.6599,12073419,2113.9900,0
DAX,D,19950706,000000,2117.1001,2122.1299,2114.3101,2121.2200,14326556,2117.1001,0
DAX,D,19950707,000000,2141.8101,2156.2300,2139.3899,2153.3899,25422336,2141.8101,0
DAX,D,19950710,000000,2173.9099,2181.1299,2172.7600,2179.2600,16875754,2173.9099,0
DAX,D,19950711,000000,2176.7500,2202.3401,2173.4500,2201.8999,19328626,2176.7500,0
DAX,D,19950712,000000,2194.4199,2200.8999,2186.7500,2199.0901,17888216,2194.4199,0
DAX,D,19950713,000000,2206.7600,2217.4199,2206.1699,2214.4199,19969136,2206.7600,0
DAX,D,19950714,000000,2193.1699,2196.6001,2184.2000,2184.8999,1390120,2193.1699,0
DAX,D,19950717,000000,2199.9399,2205.1499,2196.3000,2199.6101,9920405,2199.9399,0
DAX,D,19950718,000000,2196.1699,2197.6599,2191.9299,2192.9900,8640391,2196.1699,0
DAX,D,19950719,000000,2178.8799,2183.5300,2178.0000,2182.8799,9785066,2178.8799,0
DAX,D,19950720,000000,2181.1899,2184.4700,2173.0701,2184.3301,18824100,2181.1899,0
DAX,D,19950721,000000,2193.3101,2203.6899,2193.3101,2201.8601,28802324,2193.3101,0
DAX,D,19950724,000000,2204.2000,2206.6101,2196.8101,2197.4800,14512397,2204.2000,0
DAX,D,19950725,000000,2227.5500,2234.2100,2226.2300,2229.0601,23645168,2227.5500,0
DAX,D,19950726,000000,2236.2300,2243.6101,2236.2300,2240.8101,24614222,2236.2300,0
DAX,D,19950727,000000,2233.4500,2239.3201,2230.9600,2234.3601,19593106,2233.4500,0
DAX,D,19950728,000000,2235.5801,2241.9299,2223.3799,2229.9900,2314085,2235.5801,0
DAX,D,19950731,000000,2218.9600,2218.9600,2211.9800,2218.7400,13131080,2218.9600,0
DAX,D,19950801,000000,2222.2500,2226.0801,2220.0200,2220.0200,11819155,2222.2500,0
DAX,D,19950802,000000,2232.1599,2241.8101,2232.1599,2241.5200,21388660,2232.1599,0
DAX,D,19950803,000000,2245.5901,2245.8701,2234.7000,2240.7200,17453852,2245.5901,0
DAX,D,19950804,000000,2238.5400,2241.3899,2235.7600,2235.9900,1360190,2238.5400,0
DAX,D,19950807,000000,2240.9299,2249.8000,2240.9299,2243.4099,12315590,2240.9299,0
DAX,D,19950808,000000,2246.1599,2246.7500,2234.8701,2237.6499,3155000,2246.1599,0
DAX,D,19950809,000000,2234.1899,2234.1899,2218.6001,2221.7700,3511700,2234.1899,0
DAX,D,19950810,000000,2224.7000,2225.7200,2214.9299,2218.7200,5520400,2224.7000,0
DAX,D,19950811,000000,2228.0200,2235.7300,2223.8601,2232.8899,5852500,2228.0200,0
DAX,D,19950814,000000,2222.4299,2222.4299,2208.1699,2208.4500,5140100,2222.4299,0
DAX,D,19950815,000000,2219.8999,2231.5300,2219.8999,2227.6101,5688200,2219.8999,0
DAX,D,19950816,000000,2247.3101,2254.8899,2247.3101,2252.8601,6179600,2247.3101,0
DAX,D,19950817,000000,2252.3799,2260.3501,2252.3799,2260.3000,5140300,2252.3799,0
DAX,D,19950818,000000,2262.8501,2264.4299,2255.3899,2263.4600,4771500,2262.8501,0
DAX,D,19950821,000000,2263.0300,2277.4299,2263.0300,2269.3799,5467000,2263.0300,0
DAX,D,19950822,000000,2265.7100,2269.0000,2256.9299,2258.8601,4553300,2265.7100,0
DAX,D,19950823,000000,2263.7600,2264.2000,2258.0701,2263.4199,4182800,2263.7600,0
DAX,D,19950824,000000,2264.3401,2264.6499,2254.2700,2262.8601,5949100,2264.3401,0
DAX,D,19950825,000000,2258.1201,2258.1201,2246.2800,2249.2700,3345300,2258.1201,0
DAX,D,19950828,000000,2248.3701,2248.3701,2241.0901,2241.1101,3603400,2248.3701,0
DAX,D,19950829,000000,2237.3501,2237.3501,2230.7500,2231.6299,3056100,2237.3501,0
DAX,D,19950830,000000,2239.4399,2244.2300,2239.4399,2240.0701,3281200,2239.4399,0
DAX,D,19950831,000000,2242.7400,2243.9199,2238.3101,2238.3101,2975300,2242.7400,0
DAX,D,19950901,000000,2233.4099,2237.8701,2232.4199,2233.0901,3364500,2233.4099,0
DAX,D,19950904,000000,2239.4500,2252.4099,2239.4500,2250.3301,3689000,2239.4500,0
DAX,D,19950905,000000,2262.8000,2266.9700,2260.9800,2264.8401,4670500,2262.8000,0
DAX,D,19950906,000000,2272.8101,2281.9500,2272.8101,2277.1299,5636800,2272.8101,0
DAX,D,19950907,000000,2266.0601,2268.0000,2255.5000,2267.9800,6090600,2266.0601,0
DAX,D,19950908,000000,2276.0801,2278.9099,2271.4099,2273.7000,5389900,2276.0801,0
DAX,D,19950911,000000,2264.4700,2264.4700,2256.5801,2260.7900,2988300,2264.4700,0
DAX,D,19950912,000000,2269.2700,2274.6599,2269.2700,2270.8301,2946500,2269.2700,0
DAX,D,19950913,000000,2275.3899,2295.5400,2275.2600,2295.4800,7289100,2275.3899,0
DAX,D,19950914,000000,2299.2500,2307.9800,2298.3000,2299.9099,6994600,2299.2500,0
DAX,D,19950915,000000,2302.3301,2320.2200,2301.5701,2317.0100,6443500,2302.3301,0
DAX,D,19950918,000000,2306.2200,2306.2200,2295.4099,2301.4099,4272600,2306.2200,0
DAX,D,19950919,000000,2310.2100,2315.3401,2309.1399,2311.2800,7197400,2310.2100,0
DAX,D,19950920,000000,2316.5901,2317.4500,2302.1599,2305.0801,10092000,2316.5901,0
DAX,D,19950921,000000,2285.8601,2290.9500,2279.3501,2287.3201,6859300,2285.8601,0
DAX,D,19950922,000000,2268.1399,2268.1399,2209.3401,2211.7900,9752000,2268.1399,0
DAX,D,19950925,000000,2209.0400,2210.6101,2202.1399,2208.4099,4256800,2209.0400,0
DAX,D,19950926,000000,2216.6599,2231.8601,2216.6599,2227.8501,5022300,2216.6599,0
DAX,D,19950927,000000,2215.7900,2215.7900,2181.1499,2185.4399,5793600,2215.7900,0
DAX,D,19950928,000000,2190.2100,2190.7100,2163.1599,2171.9199,6014000,2190.2100,0
DAX,D,19950929,000000,2177.0500,2190.4399,2177.0500,2187.0400,4597800,2177.0500,0
DAX,D,19951002,000000,2205.4099,2207.7100,2200.8999,2205.0200,2693500,2205.4099,0
DAX,D,19951004,000000,2210.1799,2219.2600,2210.1799,2217.7600,3517500,2210.1799,0
DAX,D,19951005,000000,2212.8101,2214.4800,2207.0000,2208.8201,3659600,2212.8101,0
DAX,D,19951006,000000,2175.9199,2177.5200,2171.3799,2171.4299,4785000,2175.9199,0
DAX,D,19951009,000000,2162.7600,2175.9800,2158.7400,2168.6899,3018600,2162.7600,0
DAX,D,19951010,000000,2168.8799,2168.8799,2137.3301,2138.7700,5459700,2168.8799,0
DAX,D,19951011,000000,2139.7200,2148.6499,2138.4299,2145.3000,4309500,2139.7200,0
DAX,D,19951012,000000,2161.7600,2166.2000,2157.1101,2158.1201,4293800,2161.7600,0
DAX,D,19951013,000000,2175.9700,2197.0801,2175.9700,2196.8301,6124200,2175.9700,0
DAX,D,19951016,000000,2199.9900,2201.0000,2191.4399,2191.4399,2722200,2199.9900,0
DAX,D,19951017,000000,2202.2100,2207.4800,2197.1699,2201.0300,4156100,2202.2100,0
DAX,D,19951018,000000,2191.7500,2194.8101,2176.3501,2194.8101,4676600,2191.7500,0
DAX,D,19951019,000000,2192.8201,2192.8201,2178.3301,2179.6001,3667400,2192.8201,0
DAX,D,19951020,000000,2181.2300,2183.2000,2166.8799,2170.4900,5267300,2181.2300,0
DAX,D,19951023,000000,2137.0601,2137.0601,2107.3999,2107.4199,6135100,2137.0601,0
DAX,D,19951024,000000,2122.0100,2129.1599,2108.8101,2113.6001,5389900,2122.0100,0
DAX,D,19951025,000000,2128.3701,2150.1299,2128.3701,2150.1299,5530100,2128.3701,0
DAX,D,19951026,000000,2138.8899,2141.8799,2130.2600,2131.8401,5642200,2138.8899,0
DAX,D,19951027,000000,2126.7400,2132.9299,2096.0801,2096.0801,5911700,2126.7400,0
DAX,D,19951030,000000,2136.0100,2147.4900,2136.0100,2146.1101,5700000,2136.0100,0
DAX,D,19951031,000000,2160.5400,2168.5701,2155.3999,2167.9099,4263200,2160.5400,0
DAX,D,19951101,000000,2157.9099,2166.5400,2154.3000,2163.2200,3549700,2157.9099,0
DAX,D,19951102,000000,2177.1201,2188.2600,2177.1201,2183.9800,4777700,2177.1201,0
DAX,D,19951103,000000,2192.7200,2193.7500,2180.2800,2181.7200,3940000,2192.7200,0
DAX,D,19951106,000000,2175.4900,2175.5000,2161.4600,2165.7900,2178500,2175.4900,0
DAX,D,19951107,000000,2163.2800,2180.6799,2155.3000,2174.9700,5128700,2163.2800,0
DAX,D,19951108,000000,2182.8201,2182.8201,2168.7800,2172.3000,6345100,2182.8201,0
DAX,D,19951109,000000,2195.3000,2198.0000,2191.8601,2192.8201,6858600,2195.3000,0
DAX,D,19951110,000000,2175.8201,2176.1799,2164.2600,2172.1699,3716700,2175.8201,0
DAX,D,19951113,000000,2171.5100,2180.9099,2171.5100,2175.2800,3818900,2171.5100,0
DAX,D,19951114,000000,2188.3601,2197.3501,2186.0000,2197.2900,3719900,2188.3601,0
DAX,D,19951115,000000,2188.4199,2192.1699,2183.6799,2186.1699,3482000,2188.4199,0
DAX,D,19951116,000000,2202.3000,2207.0300,2200.7200,2200.7200,4170400,2202.3000,0
DAX,D,19951117,000000,2200.9099,2208.4399,2197.5100,2201.2800,3076900,2200.9099,0
DAX,D,19951120,000000,2215.5701,2220.4500,2213.7800,2218.3000,4693300,2215.5701,0
DAX,D,19951121,000000,2203.8601,2207.1101,2198.3101,2205.0601,3678400,2203.8601,0
DAX,D,19951122,000000,2210.3101,2211.0500,2192.0400,2193.2500,4563800,2210.3101,0
DAX,D,19951123,000000,2202.0000,2203.2500,2191.3601,2192.2500,3690400,2202.0000,0
DAX,D,19951124,000000,2194.0901,2200.2900,2194.0901,2198.1599,4714900,2194.0901,0
DAX,D,19951127,000000,2222.2300,2238.7600,2222.2300,2238.1001,7814500,2222.2300,0
DAX,D,19951128,000000,2249.0100,2249.7500,2239.3101,2241.5100,4349700,2249.0100,0
DAX,D,19951129,000000,2246.9500,2255.9900,2242.2200,2245.6201,4623700,2246.9500,0
DAX,D,19951130,000000,2246.6899,2246.6899,2234.7300,2242.8301,4462700,2246.6899,0
DAX,D,19951201,000000,2259.3999,2263.3101,2253.1599,2260.6599,4495700,2259.3999,0
DAX,D,19951204,000000,2253.2800,2256.7900,2249.5701,2252.1599,3038200,2253.2800,0
DAX,D,19951205,000000,2262.8999,2265.9099,2258.1899,2260.9900,4482600,2262.8999,0
DAX,D,19951206,000000,2261.0000,2268.0200,2257.3999,2267.1799,4370600,2261.0000,0
DAX,D,19951207,000000,2276.7900,2276.9600,2263.1101,2263.1101,4033500,2276.7900,0
DAX,D,19951208,000000,2259.4900,2267.6299,2257.9399,2267.5000,5203400,2259.4900,0
DAX,D,19951211,000000,2273.4800,2279.3701,2272.8201,2272.8201,3013400,2273.4800,0
DAX,D,19951212,000000,2281.3301,2289.8899,2281.3301,2289.7700,4744500,2281.3301,0
DAX,D,19951213,000000,2281.2700,2281.2700,2274.7200,2277.8000,3194300,2281.2700,0
DAX,D,19951214,000000,2282.8301,2289.0200,2282.8301,2285.8501,3812700,2282.8301,0
DAX,D,19951215,000000,2279.0100,2284.7700,2274.9500,2284.7700,2884800,2279.0100,0
DAX,D,19951218,000000,2270.8701,2270.8701,2257.4399,2266.1899,5431800,2270.8701,0
DAX,D,19951219,000000,2248.3201,2248.7600,2232.4800,2235.6201,3802500,2248.3201,0
DAX,D,19951220,000000,2251.5300,2264.6899,2251.5300,2262.0701,4002500,2251.5300,0
DAX,D,19951221,000000,2260.8701,2265.8401,2259.6799,2265.0701,2473600,2260.8701,0
DAX,D,19951222,000000,2275.6299,2281.5500,2274.6599,2280.4299,2341300,2275.6299,0
DAX,D,19951227,000000,2278.5701,2280.7900,2277.5000,2280.4299,1245500,2278.5701,0
DAX,D,19951228,000000,2277.7400,2279.6799,2274.0200,2275.8401,1516400,2277.7400,0
DAX,D,19951229,000000,2272.8799,2272.8799,2253.8799,2253.8799,1403600,2272.8799,0
DAX,D,19960102,000000,2271.3999,2285.0300,2271.3999,2284.8601,4604100,2271.3999,0
DAX,D,19960103,000000,2312.2800,2330.0300,2312.2800,2329.2200,6108500,2312.2800,0
DAX,D,19960104,000000,2326.1599,2331.6001,2322.3201,2324.3201,7564500,2326.1599,0
DAX,D,19960105,000000,2321.5601,2331.8799,2318.4700,2331.8799,6765100,2321.5601,0
DAX,D,19960108,000000,2327.8999,2328.1201,2315.5000,2323.4800,4713400,2327.8999,0
DAX,D,19960109,000000,2335.5801,2353.1699,2335.5801,2349.6599,7555100,2335.5801,0
DAX,D,19960110,000000,2351.3201,2353.3701,2337.2800,2338.1899,6869400,2351.3201,0
DAX,D,19960111,000000,2331.7900,2331.7900,2326.3000,2329.5100,7408600,2331.7900,0
DAX,D,19960112,000000,2348.1201,2359.4299,2346.0500,2356.4500,6214300,2348.1201,0
DAX,D,19960115,000000,2363.3301,2368.6899,2357.0701,2359.0500,5838900,2363.3301,0
DAX,D,19960116,000000,2373.9500,2378.0901,2369.1101,2376.8701,7075300,2373.9500,0
DAX,D,19960117,000000,2377.1599,2377.8301,2365.8101,2371.3000,8626600,2377.1599,0
DAX,D,19960118,000000,2370.1599,2381.8999,2370.1599,2380.8999,8234900,2370.1599,0
DAX,D,19960119,000000,2389.0701,2404.3601,2387.7500,2398.7600,7605700,2389.0701,0
DAX,D,19960122,000000,2392.2600,2399.6599,2387.3000,2390.5300,4718500,2392.2600,0
DAX,D,19960123,000000,2389.9800,2389.9800,2380.5300,2384.4700,4993100,2389.9800,0
DAX,D,19960124,000000,2411.0300,2423.9299,2411.0300,2423.0701,9470400,2411.0300,0
DAX,D,19960125,000000,2432.4900,2448.8401,2431.6899,2443.7200,13270100,2432.4900,0
DAX,D,19960126,000000,2437.2300,2440.7700,2425.5901,2432.9299,11871900,2437.2300,0
DAX,D,19960129,000000,2447.7400,2450.1201,2435.1001,2446.0500,9818900,2447.7400,0
DAX,D,19960130,000000,2442.3101,2445.4500,2429.7200,2435.7900,9466400,2442.3101,0
DAX,D,19960131,000000,2462.3501,2471.6599,2462.3501,2470.1399,10361600,2462.3501,0
DAX,D,19960201,000000,2472.0000,2473.2300,2459.2600,2459.2600,7980900,2472.0000,0
DAX,D,19960202,000000,2462.4399,2463.0701,2451.6599,2452.0601,6853300,2462.4399,0
DAX,D,19960205,000000,2432.0901,2432.0901,2415.8101,2419.0100,6863700,2432.0901,0
DAX,D,19960206,000000,2424.6399,2433.1699,2419.7400,2428.2800,6873800,2424.6399,0
DAX,D,19960207,000000,2442.3999,2448.1599,2442.3999,2446.1599,6986000,2442.3999,0
DAX,D,19960208,000000,2439.0300,2441.1899,2425.0400,2430.2000,6047300,2439.0300,0
DAX,D,19960209,000000,2418.6699,2418.6699,2400.7000,2411.9299,8052100,2418.6699,0
DAX,D,19960212,000000,2420.8101,2432.3899,2420.8101,2428.0500,6724900,2420.8101,0
DAX,D,19960213,000000,2435.4700,2438.4500,2430.6101,2433.9099,6868200,2435.4700,0
DAX,D,19960214,000000,2428.5200,2431.7800,2423.4099,2427.0701,5740100,2428.5200,0
DAX,D,19960215,000000,2417.6799,2423.0100,2412.6699,2423.0100,5015400,2417.6799,0
DAX,D,19960216,000000,2424.9600,2432.0000,2424.9600,2429.0200,5910600,2424.9600,0
DAX,D,19960219,000000,2404.7500,2404.7500,2395.6599,2398.5801,5412600,2404.7500,0
DAX,D,19960220,000000,2397.4299,2397.5601,2381.0701,2382.6101,6249300,2397.4299,0
DAX,D,19960221,000000,2379.0000,2391.1201,2375.0801,2391.1201,8062200,2379.0000,0
DAX,D,19960222,000000,2408.7300,2423.8701,2408.7300,2412.0000,6675700,2408.7300,0
DAX,D,19960223,000000,2437.5601,2453.1001,2437.5601,2451.7800,7984900,2437.5601,0
DAX,D,19960226,000000,2448.3401,2454.1699,2440.9600,2442.3401,6389500,2448.3401,0
DAX,D,19960227,000000,2436.8301,2446.7400,2434.3799,2444.9199,6317000,2436.8301,0
DAX,D,19960228,000000,2463.2600,2473.9299,2463.2600,2472.5000,8256500,2463.2600,0
DAX,D,19960229,000000,2480.8601,2484.4800,2471.9399,2473.5500,6536100,2480.8601,0
DAX,D,19960301,000000,2494.6899,2501.2200,2486.9900,2501.2200,8191000,2494.6899,0
DAX,D,19960304,000000,2494.1201,2497.0701,2485.7900,2487.9900,6075300,2494.1201,0
DAX,D,19960305,000000,2496.4500,2502.3999,2478.1001,2479.0300,8241200,2496.4500,0
DAX,D,19960306,000000,2474.1499,2474.1499,2464.2900,2466.0400,5500000,2474.1499,0
DAX,D,19960307,000000,2479.5300,2483.8101,2477.9900,2480.9399,6940500,2479.5300,0
DAX,D,19960308,000000,2478.4900,2478.4900,2457.2500,2469.1201,10558500,2478.4900,0
DAX,D,19960311,000000,2427.4600,2427.4600,2400.5400,2407.7900,10527300,2427.4600,0
DAX,D,19960312,000000,2426.7600,2445.8000,2426.7600,2435.9700,7676100,2426.7600,0
DAX,D,19960313,000000,2430.0400,2432.1299,2417.0701,2426.3799,5940400,2430.0400,0
DAX,D,19960314,000000,2430.3301,2432.6599,2424.0500,2426.4900,3789600,2430.3301,0
DAX,D,19960315,000000,2450.4600,2470.9900,2450.4600,2458.2300,9156800,2450.4600,0
DAX,D,19960318,000000,2452.3401,2467.6001,2449.7500,2463.1599,5748300,2452.3401,0
DAX,D,19960319,000000,2488.5200,2494.2500,2486.6599,2493.2600,8450900,2488.5200,0
DAX,D,19960320,000000,2485.4099,2490.5300,2478.7000,2485.8999,8772200,2485.4099,0
DAX,D,19960321,000000,2498.2500,2504.1699,2492.2400,2504.1201,7402800,2498.2500,0
DAX,D,19960322,000000,2498.8799,2509.3899,2496.0100,2504.0200,7438600,2498.8799,0
DAX,D,19960325,000000,2504.7000,2510.3201,2500.6201,2510.3201,5965000,2504.7000,0
DAX,D,19960326,000000,2508.2700,2513.5100,2496.5801,2499.3201,7252000,2508.2700,0
DAX,D,19960327,000000,2519.6599,2526.3101,2516.2600,2525.4199,10001400,2519.6599,0
DAX,D,19960328,000000,2523.5000,2523.5000,2503.4900,2508.4399,7759400,2523.5000,0
DAX,D,19960329,000000,2500.7100,2500.7100,2476.5500,2485.8701,8249000,2500.7100,0
DAX,D,19960401,000000,2495.3799,2499.3999,2487.3501,2489.0901,5710700,2495.3799,0
DAX,D,19960402,000000,2491.4500,2501.2200,2490.9199,2501.2200,5873200,2491.4500,0
DAX,D,19960403,000000,2499.6699,2500.8000,2490.5701,2494.3999,4991000,2499.6699,0
DAX,D,19960404,000000,2494.3501,2503.4199,2492.6101,2495.1799,4583600,2494.3501,0
DAX,D,19960409,000000,2489.9700,2503.5601,2487.0601,2503.2600,4490400,2489.9700,0
DAX,D,19960410,000000,2515.2200,2530.7800,2515.2200,2530.0200,6843200,2515.2200,0
DAX,D,19960411,000000,2517.3701,2517.3701,2505.9500,2509.7100,7050400,2517.3701,0
DAX,D,19960412,000000,2513.7000,2521.9600,2507.5400,2511.7800,4964600,2513.7000,0
DAX,D,19960415,000000,2536.2000,2547.7400,2536.2000,2545.9399,4331600,2536.2000,0
DAX,D,19960416,000000,2541.3201,2542.2300,2532.7400,2538.3799,6172700,2541.3201,0
DAX,D,19960417,000000,2533.3201,2539.5801,2522.5200,2524.1799,6660500,2533.3201,0
DAX,D,19960418,000000,2522.0801,2536.3201,2519.0801,2535.5200,8135600,2522.0801,0
DAX,D,19960419,000000,2522.3899,2538.5901,2521.4700,2536.5200,8051500,2522.3899,0
DAX,D,19960422,000000,2550.1799,2551.3999,2542.4500,2545.9099,5676500,2550.1799,0
DAX,D,19960423,000000,2551.9399,2554.7800,2547.4500,2550.1799,7461100,2551.9399,0
DAX,D,19960424,000000,2547.5601,2547.5601,2534.4299,2538.2600,7138700,2547.5601,0
DAX,D,19960425,000000,2535.6699,2535.6699,2526.3201,2532.4099,5685700,2535.6699,0
DAX,D,19960426,000000,2532.7900,2538.2300,2529.9299,2537.1699,5598200,2532.7900,0
DAX,D,19960429,000000,2527.1399,2527.1399,2506.4600,2506.4600,5286900,2527.1399,0
DAX,D,19960430,000000,2497.1899,2505.3101,2487.2700,2505.2500,6745200,2497.1899,0
DAX,D,19960502,000000,2490.7000,2503.8101,2487.0701,2502.3101,9507100,2490.7000,0
DAX,D,19960503,000000,2466.3301,2466.4399,2455.2100,2457.4900,9860600,2466.3301,0
DAX,D,19960506,000000,2464.4500,2474.6201,2464.4500,2468.9099,4070200,2464.4500,0
DAX,D,19960507,000000,2469.2400,2481.3999,2469.2400,2479.5300,8180200,2469.2400,0
DAX,D,19960508,000000,2483.8601,2484.1001,2472.5601,2472.6399,8066000,2483.8601,0
DAX,D,19960509,000000,2475.1599,2476.0300,2466.5500,2469.3799,9152300,2475.1599,0
DAX,D,19960510,000000,2466.9199,2468.8701,2462.9900,2468.7800,12135800,2466.9199,0
DAX,D,19960513,000000,2495.0901,2500.3999,2492.4800,2496.1699,8517100,2495.0901,0
DAX,D,19960514,000000,2511.1001,2520.6001,2509.3899,2519.7300,11890700,2511.1001,0
DAX,D,19960515,000000,2529.1101,2533.7500,2524.2100,2528.7500,8889700,2529.1101,0
DAX,D,19960517,000000,2529.9399,2539.9900,2526.0400,2537.3301,7973200,2529.9399,0
DAX,D,19960520,000000,2550.3101,2553.0500,2546.0901,2550.0000,8259400,2550.3101,0
DAX,D,19960521,000000,2556.2900,2571.7500,2551.3701,2570.7800,10134200,2556.2900,0
DAX,D,19960522,000000,2556.3401,2557.1299,2547.9099,2556.8701,12690200,2556.3401,0
DAX,D,19960523,000000,2564.0701,2567.5000,2557.3701,2560.4600,9652100,2564.0701,0
DAX,D,19960524,000000,2540.5100,2543.3201,2536.5701,2542.2400,6514900,2540.5100,0
DAX,D,19960528,000000,2553.3999,2560.8999,2553.3999,2558.3000,7410800,2553.3999,0
DAX,D,19960529,000000,2558.1899,2558.1899,2550.6699,2551.4500,4264300,2558.1899,0
DAX,D,19960530,000000,2535.1101,2537.3201,2527.0300,2527.3101,5577000,2535.1101,0
DAX,D,19960531,000000,2536.8701,2544.8899,2536.8701,2542.8000,4990600,2536.8701,0
DAX,D,19960603,000000,2526.8000,2534.8000,2524.3999,2532.8301,5515700,2526.8000,0
DAX,D,19960604,000000,2537.1201,2547.0000,2537.1201,2546.2500,6880200,2537.1201,0
DAX,D,19960605,000000,2548.6499,2555.2000,2548.0300,2552.5300,6361000,2548.6499,0
DAX,D,19960606,000000,2554.5500,2559.2300,2554.5500,2559.0200,0,2554.5500,0
DAX,D,19960607,000000,2558.2900,2563.5801,2555.7800,2557.4299,10905300,2558.2900,0
DAX,D,19960610,000000,2558.6001,2559.4199,2553.7200,2558.8101,5620800,2558.6001,0
DAX,D,19960611,000000,2550.8899,2551.4700,2545.3701,2546.3501,8363500,2550.8899,0
DAX,D,19960612,000000,2558.7100,2571.6101,2558.7100,2568.8799,8619600,2558.7100,0
DAX,D,19960613,000000,2562.9199,2567.9099,2559.6101,2567.4700,17587600,2562.9199,0
DAX,D,19960614,000000,2563.3999,2563.3999,2547.8101,2548.8301,10784200,2563.3999,0
DAX,D,19960617,000000,2551.1499,2551.8899,2544.8301,2546.1201,7142100,2551.1499,0
DAX,D,19960618,000000,2553.9299,2553.9299,2548.6599,2549.2900,8198000,2553.9299,0
DAX,D,19960619,000000,2553.2400,2556.3101,2551.7400,2554.2900,9459500,2553.2400,0
DAX,D,19960620,000000,2548.9299,2549.6799,2537.4600,2539.6699,10040600,2548.9299,0
DAX,D,19960621,000000,2537.8501,2544.5300,2534.9900,2540.1101,7322800,2537.8501,0
DAX,D,19960624,000000,2550.7900,2566.4299,2550.7900,2566.4299,7555400,2550.7900,0
DAX,D,19960625,000000,2569.5701,2576.0701,2567.6101,2572.9600,9837500,2569.5701,0
DAX,D,19960626,000000,2576.1101,2578.7200,2573.6699,2573.6899,9968500,2576.1101,0
DAX,D,19960627,000000,2568.7900,2569.4600,2551.6201,2551.6201,11110100,2568.7900,0
DAX,D,19960628,000000,2554.5601,2562.0400,2554.5601,2561.3899,8056400,2554.5601,0
DAX,D,19960701,000000,2563.8701,2567.6101,2553.9199,2564.0000,6897100,2563.8701,0
DAX,D,19960702,000000,2574.8201,2581.6599,2569.1299,2572.2500,10576600,2574.8201,0
DAX,D,19960703,000000,2568.5100,2571.0801,2565.7200,2568.9500,6796200,2568.5100,0
DAX,D,19960704,000000,2570.4600,2578.0801,2569.0601,2577.3899,8791600,2570.4600,0
DAX,D,19960705,000000,2579.6299,2583.7200,2578.4399,2583.4900,12672500,2579.6299,0
DAX,D,19960708,000000,2555.6499,2555.6499,2546.0901,2551.0400,8083700,2555.6499,0
DAX,D,19960709,000000,2554.5200,2564.1699,2554.5200,2562.1799,8547400,2554.5200,0
DAX,D,19960710,000000,2566.3899,2574.0901,2565.4900,2567.4299,19378200,2566.3899,0
DAX,D,19960711,000000,2573.9500,2582.4299,2570.7700,2575.5400,23590400,2573.9500,0
DAX,D,19960712,000000,2561.6499,2561.6499,2544.1599,2544.2600,13859000,2561.6499,0
DAX,D,19960715,000000,2548.3601,2554.2600,2539.2700,2550.5300,11671300,2548.3601,0
DAX,D,19960716,000000,2509.0500,2509.0500,2468.1299,2469.7900,24263100,2509.0500,0
DAX,D,19960717,000000,2494.7200,2503.0801,2494.7200,2497.1899,14632800,2494.7200,0
DAX,D,19960718,000000,2512.0200,2515.1899,2505.5701,2506.2200,18969000,2512.0200,0
DAX,D,19960719,000000,2518.3201,2525.8601,2516.8999,2520.1899,13492900,2518.3201,0
DAX,D,19960722,000000,2504.4399,2504.4399,2479.3201,2482.3999,12299200,2504.4399,0
DAX,D,19960723,000000,2481.4099,2481.4099,2473.5801,2475.0701,10595800,2481.4099,0
DAX,D,19960724,000000,2462.7400,2465.9299,2446.2300,2447.8000,16380000,2462.7400,0
DAX,D,19960725,000000,2468.3401,2473.9199,2462.3101,2465.0000,12587000,2468.3401,0
DAX,D,19960726,000000,2465.9500,2475.0000,2465.9500,2470.3401,7475100,2465.9500,0
DAX,D,19960729,000000,2472.0901,2481.9500,2472.0901,2477.8101,6037400,2472.0901,0
DAX,D,19960730,000000,2467.1499,2467.1499,2453.7800,2457.4800,8608500,2467.1499,0
DAX,D,19960731,000000,2471.2200,2474.8000,2468.4099,2473.3501,10724100,2471.2200,0
DAX,D,19960801,000000,2492.1899,2495.4800,2491.0000,2494.4600,11457900,2492.1899,0
DAX,D,19960802,000000,2506.7200,2511.0000,2505.5400,2508.6499,12306700,2506.7200,0
DAX,D,19960805,000000,2517.1799,2524.8999,2517.1799,2520.9299,8348800,2517.1799,0
DAX,D,19960806,000000,2515.1899,2523.6799,2515.1899,2522.4700,12811400,2515.1899,0
DAX,D,19960807,000000,2529.5300,2534.0801,2528.2800,2531.8899,11768600,2529.5300,0
DAX,D,19960808,000000,2539.8000,2543.6399,2536.9399,2538.1499,12432000,2539.8000,0
DAX,D,19960809,000000,2527.2700,2530.5300,2521.7800,2525.6399,8224300,2527.2700,0
DAX,D,19960812,000000,2530.7600,2530.7600,2525.7500,2528.1799,6300100,2530.7600,0
DAX,D,19960813,000000,2536.0300,2540.2100,2535.7500,2539.4099,12056900,2536.0300,0
DAX,D,19960814,000000,2543.6399,2543.8000,2536.6699,2538.6799,6351300,2543.6399,0
DAX,D,19960815,000000,2545.9800,2552.7300,2545.9800,2546.3301,8724200,2545.9800,0
DAX,D,19960816,000000,2549.2700,2552.8701,2546.7200,2548.3601,13922300,2549.2700,0
DAX,D,19960819,000000,2562.5200,2567.2300,2559.1699,2562.7600,5702700,2562.5200,0
DAX,D,19960820,000000,2561.0701,2565.3999,2556.3899,2560.2600,8111000,2561.0701,0
DAX,D,19960821,000000,2546.7000,2547.4099,2541.8000,2543.7400,9141500,2546.7000,0
DAX,D,19960822,000000,2542.5100,2557.2600,2535.9900,2557.2600,12518300,2542.5100,0
DAX,D,19960823,000000,2556.8999,2561.7500,2555.0801,2555.1599,9715900,2556.8999,0
DAX,D,19960826,000000,2550.3000,2554.1101,2547.5100,2552.3601,4854300,2550.3000,0
DAX,D,19960827,000000,2550.4900,2559.9800,2550.4900,2558.8401,10866500,2550.4900,0
DAX,D,19960828,000000,2568.2200,2571.6899,2561.1699,2563.1599,12734500,2568.2200,0
DAX,D,19960829,000000,2557.1101,2562.0500,2555.7400,2560.0601,11383500,2557.1101,0
DAX,D,19960830,000000,2546.1101,2546.1101,2536.5701,2543.8301,9227000,2546.1101,0
DAX,D,19960902,000000,2540.8000,2540.8000,2530.0400,2532.8799,4052200,2540.8000,0
DAX,D,19960903,000000,2524.0701,2526.1499,2510.3000,2510.7700,12119600,2524.0701,0
DAX,D,19960904,000000,2530.9500,2536.1899,2527.6899,2532.3899,6328700,2530.9500,0
DAX,D,19960905,000000,2531.0500,2533.7000,2526.1599,2529.5400,7742700,2531.0500,0
DAX,D,19960906,000000,2525.6799,2525.6799,2515.0601,2517.0000,11959700,2525.6799,0
DAX,D,19960909,000000,2534.8999,2548.8899,2534.8999,2548.7300,6660200,2534.8999,0
DAX,D,19960910,000000,2561.3301,2571.1101,2561.3301,2570.9500,14554200,2561.3301,0
DAX,D,19960911,000000,2567.3101,2570.8999,2565.6201,2566.8000,13205700,2567.3101,0
DAX,D,19960912,000000,2568.5400,2573.6201,2565.0400,2570.3201,14582200,2568.5400,0
DAX,D,19960913,000000,2585.0000,2597.7300,2585.0000,2595.9600,16060800,2585.0000,0
DAX,D,19960916,000000,2611.3999,2630.3201,2611.3999,2629.8701,14600800,2611.3999,0
DAX,D,19960917,000000,2628.6699,2629.8899,2622.7300,2628.0801,14361100,2628.6699,0
DAX,D,19960918,000000,2626.2600,2630.9900,2624.8999,2625.7000,12028000,2626.2600,0
DAX,D,19960919,000000,2621.3301,2624.8799,2620.9199,2624.4399,9011200,2621.3301,0
DAX,D,19960920,000000,2639.8799,2650.4900,2637.6899,2646.1001,13053900,2639.8799,0
DAX,D,19960923,000000,2633.2900,2633.2900,2625.6201,2627.0400,8012900,2633.2900,0
DAX,D,19960924,000000,2633.8101,2639.3101,2633.1799,2638.4500,9219500,2633.8101,0
DAX,D,19960925,000000,2650.7700,2659.6599,2649.3899,2658.9700,14317200,2650.7700,0
DAX,D,19960926,000000,2661.8701,2672.5901,2661.8701,2666.5500,15087500,2661.8701,0
DAX,D,19960927,000000,2664.9399,2664.9399,2655.3799,2659.0400,10319600,2664.9399,0
DAX,D,19960930,000000,2655.1499,2655.1499,2643.5200,2651.8501,6634400,2655.1499,0
DAX,D,19961001,000000,2647.4700,2658.4700,2645.8999,2655.7300,7234100,2647.4700,0
DAX,D,19961002,000000,2668.9399,2680.1001,2668.6299,2676.5000,10997700,2668.9399,0
DAX,D,19961004,000000,2676.0901,2683.2800,2675.1799,2683.2800,14087500,2676.0901,0
DAX,D,19961007,000000,2698.0000,2704.7400,2696.5400,2702.6399,9800800,2698.0000,0
DAX,D,19961008,000000,2696.1399,2700.2900,2689.5801,2691.1699,11633900,2696.1399,0
DAX,D,19961009,000000,2695.7400,2703.3899,2692.7400,2702.9900,14075500,2695.7400,0
DAX,D,19961010,000000,2690.3000,2690.3000,2679.3000,2680.7500,14432200,2690.3000,0
DAX,D,19961011,000000,2686.3000,2688.2800,2683.3101,2686.0300,9285500,2686.3000,0
DAX,D,19961014,000000,2689.9800,2695.8000,2689.5601,2693.8799,6953600,2689.9800,0
DAX,D,19961015,000000,2711.2200,2728.6399,2711.2200,2728.4500,19133900,2711.2200,0
DAX,D,19961016,000000,2727.4600,2727.4600,2712.3899,2714.8999,13728200,2727.4600,0
DAX,D,19961017,000000,2717.4700,2719.8899,2713.1001,2716.2600,12242600,2717.4700,0
DAX,D,19961018,000000,2732.2500,2739.2600,2728.6399,2734.8201,11869600,2732.2500,0
DAX,D,19961021,000000,2734.2100,2735.0500,2724.1499,2729.0300,9974900,2734.2100,0
DAX,D,19961022,000000,2722.0901,2723.5200,2716.5801,2718.9800,12111900,2722.0901,0
DAX,D,19961023,000000,2724.6001,2725.7300,2696.5300,2699.5300,19001800,2724.6001,0
DAX,D,19961024,000000,2685.7100,2685.7100,2674.2700,2678.4299,12168000,2685.7100,0
DAX,D,19961025,000000,2663.3101,2678.8601,2663.3101,2674.2200,12319600,2663.3101,0
DAX,D,19961028,000000,2694.6899,2709.6201,2694.6899,2703.8301,9055100,2694.6899,0
DAX,D,19961029,000000,2689.5400,2689.5400,2672.3301,2673.6201,13187400,2689.5400,0
DAX,D,19961030,000000,2684.3101,2692.0701,2678.7300,2678.7300,12641900,2684.3101,0
DAX,D,19961031,000000,2677.9700,2678.5901,2656.5300,2659.2500,12010100,2677.9700,0
DAX,D,19961101,000000,2675.3899,2685.7000,2675.3899,2683.2500,9702500,2675.3899,0
DAX,D,19961104,000000,2673.8201,2673.8201,2665.8799,2671.8601,8580400,2673.8201,0
DAX,D,19961105,000000,2674.7800,2691.2900,2674.7800,2691.2900,15308300,2674.7800,0
DAX,D,19961106,000000,2719.2200,2732.6001,2719.2200,2729.1899,32224100,2719.2200,0
DAX,D,19961107,000000,2727.0701,2731.6399,2703.9600,2713.2200,23329100,2727.0701,0
DAX,D,19961108,000000,2736.0901,2744.8999,2736.0901,2739.8301,16649300,2736.0901,0
DAX,D,19961111,000000,2735.9299,2737.0601,2728.3201,2728.3201,10133300,2735.9299,0
DAX,D,19961112,000000,2729.9700,2734.4199,2726.2500,2734.3000,21545900,2729.9700,0
DAX,D,19961113,000000,2761.8101,2775.9600,2761.8101,2773.4299,23830200,2761.8101,0
DAX,D,19961114,000000,2785.1399,2785.1599,2767.9399,2777.0100,25716800,2785.1399,0
DAX,D,19961115,000000,2790.3101,2799.0500,2787.6001,2795.8000,19182800,2790.3101,0
DAX,D,19961118,000000,2793.2700,2793.2700,2763.8401,2763.8401,16812000,2793.2700,0
DAX,D,19961119,000000,2773.8401,2773.8401,2758.7200,2764.0901,35183200,2773.8401,0
DAX,D,19961120,000000,2788.9800,2794.0500,2756.7300,2766.0801,0,2788.9800,0
DAX,D,19961121,000000,2764.9600,2774.2900,2760.3301,2772.3401,19105600,2764.9600,0
DAX,D,19961122,000000,2764.8799,2764.8799,2756.1101,2763.6899,19204300,2764.8799,0
DAX,D,19961125,000000,2783.2800,2799.1899,2783.2800,2799.1899,22936700,2783.2800,0
DAX,D,19961126,000000,2808.6799,2819.9500,2808.6799,2810.6399,22748800,2808.6799,0
DAX,D,19961127,000000,2806.9199,2807.2900,2793.3000,2797.0300,16442800,2806.9199,0
DAX,D,19961128,000000,2803.5300,2818.6499,2803.5300,2817.4900,19016700,2803.5300,0
DAX,D,19961129,000000,2838.6001,2845.5200,2837.6201,2845.5200,23798200,2838.6001,0
DAX,D,19961202,000000,2854.7500,2860.2400,2853.1799,2858.6001,11468300,2854.7500,0
DAX,D,19961203,000000,2890.6599,2895.1899,2886.1201,2886.9800,18997900,2890.6599,0
DAX,D,19961204,000000,2868.4700,2874.3899,2857.8799,2866.0701,15525400,2868.4700,0
DAX,D,19961205,000000,2889.0701,2914.6101,2889.0701,2909.9099,19397500,2889.0701,0
DAX,D,19961206,000000,2838.2200,2838.3101,2760.7600,2791.9600,33263800,2838.2200,0
DAX,D,19961209,000000,2839.4099,2872.5701,2839.4099,2857.2400,15409700,2839.4099,0
DAX,D,19961210,000000,2882.2300,2893.3000,2882.2300,2891.0000,16927900,2882.2300,0
DAX,D,19961211,000000,2853.6799,2853.6799,2839.1201,2841.0500,19106200,2853.6799,0
DAX,D,19961212,000000,2844.4399,2852.9600,2837.7800,2847.0801,14954100,2844.4399,0
DAX,D,19961213,000000,2813.3401,2814.3101,2797.5400,2799.7100,16895200,2813.3401,0
DAX,D,19961216,000000,2831.2400,2855.7900,2831.2400,2855.7900,13384700,2831.2400,0
DAX,D,19961217,000000,2826.7400,2826.7400,2811.1899,2815.1299,15194700,2826.7400,0
DAX,D,19961218,000000,2816.6899,2825.7800,2816.6899,2820.7500,11770000,2816.6899,0
DAX,D,19961219,000000,2820.5200,2821.7000,2802.8301,2807.7500,12428900,2820.5200,0
DAX,D,19961220,000000,2843.6899,2857.1399,2843.6899,2854.4500,13888500,2843.6899,0
DAX,D,19961223,000000,2847.1101,2847.1101,2841.4399,2845.5701,4653700,2847.1101,0
DAX,D,19961227,000000,2853.7500,2857.3101,2852.7300,2852.8799,4197200,2853.7500,0
DAX,D,19961230,000000,2871.1799,2888.6899,2853.4199,2888.6899,6482700,2871.1799,0
DAX,D,19970102,000000,2855.2400,2855.2400,2833.7800,2848.7700,11568500,2855.2400,0
DAX,D,19970103,000000,2847.2100,2859.3000,2842.5200,2859.2800,12717300,2847.2100,0
DAX,D,19970106,000000,2889.2500,2899.3999,2881.1899,2881.3201,13882100,2889.2500,0
DAX,D,19970107,000000,2876.2800,2886.3601,2875.0601,2886.1299,19572900,2876.2800,0
DAX,D,19970108,000000,2892.0701,2907.3799,2892.0701,2906.3401,27306700,2892.0701,0
DAX,D,19970109,000000,2901.5901,2901.5901,2886.2200,2892.6299,30846600,2901.5901,0
DAX,D,19970110,000000,2922.4600,2935.3401,2922.4600,2933.3899,29854000,2922.4600,0
DAX,D,19970113,000000,2951.6101,2961.2500,2951.6101,2954.9500,16810300,2951.6101,0
DAX,D,19970114,000000,2953.0801,2955.7700,2947.3101,2948.8799,21071400,2953.0801,0
DAX,D,19970115,000000,2984.2500,2997.0500,2984.2000,2988.4500,21885800,2984.2500,0
DAX,D,19970116,000000,2970.4500,2998.6101,2970.4500,2993.3101,21001200,2970.4500,0
DAX,D,19970117,000000,3006.2200,3011.1699,2996.0300,3001.3701,18352400,3006.2200,0
DAX,D,19970120,000000,3021.0901,3031.5601,3016.4099,3030.6799,22547100,3021.0901,0
DAX,D,19970121,000000,2992.3701,2992.3701,2972.7700,2976.7100,23952500,2992.3701,0
DAX,D,19970122,000000,3032.4199,3041.5500,3028.1699,3028.6699,25566000,3032.4199,0
DAX,D,19970123,000000,3018.6299,3033.4600,3013.3701,3033.4600,19694500,3018.6299,0
DAX,D,19970124,000000,3006.7800,3006.7800,2990.8701,2998.2400,23074200,3006.7800,0
DAX,D,19970127,000000,2995.2500,2998.7400,2989.0400,2994.5300,15173900,2995.2500,0
DAX,D,19970128,000000,2992.0701,2993.4299,2984.0801,2989.3301,23306600,2992.0701,0
DAX,D,19970129,000000,3002.4399,3007.5701,2996.8899,2999.2000,17975400,3002.4399,0
DAX,D,19970130,000000,3008.5100,3024.6799,3008.5100,3017.3201,14295400,3008.5100,0
DAX,D,19970131,000000,3021.0100,3036.4600,3019.6699,3035.1499,20272300,3021.0100,0
DAX,D,19970203,000000,3034.3201,3062.2900,3032.3401,3062.2900,20430700,3034.3201,0
DAX,D,19970204,000000,3082.1299,3083.0701,3066.7800,3067.0601,17767500,3082.1299,0
DAX,D,19970205,000000,3086.8401,3099.8301,3085.5801,3098.0000,25165000,3086.8401,0
DAX,D,19970206,000000,3098.5300,3106.6699,3098.5300,3104.1399,20512500,3098.5300,0
DAX,D,19970207,000000,3123.4600,3140.3101,3123.4600,3138.0100,23507200,3123.4600,0
DAX,D,19970210,000000,3156.1699,3184.9500,3156.1699,3184.3601,15454700,3156.1699,0
DAX,D,19970211,000000,3195.4299,3196.4099,3181.8999,3187.5801,13577800,3195.4299,0
DAX,D,19970212,000000,3215.7300,3228.5801,3206.0601,3216.1399,21810700,3215.7300,0
DAX,D,19970213,000000,3229.7400,3232.1299,3221.4199,3229.4800,25473900,3229.7400,0
DAX,D,19970214,000000,3251.7600,3260.9399,3244.3301,3248.1799,20794700,3251.7600,0
DAX,D,19970217,000000,3237.6899,3242.3000,3228.7400,3232.5701,13903300,3237.6899,0
DAX,D,19970218,000000,3266.2900,3287.7900,3266.2900,3276.1599,22629000,3266.2900,0
DAX,D,19970219,000000,3241.3601,3250.2300,3231.7100,3233.7500,22997500,3241.3601,0
DAX,D,19970220,000000,3195.1899,3198.8101,3187.1299,3196.0300,17163900,3195.1899,0
DAX,D,19970221,000000,3179.3701,3190.4600,3171.0500,3184.0901,16884100,3179.3701,0
DAX,D,19970224,000000,3180.7100,3188.4700,3175.9600,3184.2100,11456500,3180.7100,0
DAX,D,19970225,000000,3210.6599,3235.4700,3210.6599,3233.2100,17607700,3210.6599,0
DAX,D,19970226,000000,3231.1499,3237.8701,3227.4299,3237.8701,14938200,3231.1499,0
DAX,D,19970227,000000,3271.8301,3284.3999,3271.8301,3276.7200,16897600,3271.8301,0
DAX,D,19970228,000000,3261.6299,3264.2300,3251.7700,3259.6399,15397800,3261.6299,0
DAX,D,19970303,000000,3264.4900,3268.6299,3260.2400,3263.8601,15044100,3264.4900,0
DAX,D,19970304,000000,3301.0601,3320.6599,3301.0601,3320.6599,26110700,3301.0601,0
DAX,D,19970305,000000,3332.3301,3365.0300,3332.3301,3364.9900,27237500,3332.3301,0
DAX,D,19970306,000000,3416.3000,3426.5400,3406.9299,3417.6001,28758400,3416.3000,0
DAX,D,19970307,000000,3384.8899,3384.8899,3371.7700,3376.2000,20181600,3384.8899,0
DAX,D,19970310,000000,3416.9900,3442.9199,3416.9900,3436.0701,18614700,3416.9900,0
DAX,D,19970311,000000,3464.2200,3474.9800,3453.5100,3460.5901,32245200,3464.2200,0
DAX,D,19970312,000000,3438.2600,3440.7800,3404.4299,3415.3999,38085900,3438.2600,0
DAX,D,19970313,000000,3358.6101,3358.6101,3338.5300,3349.8101,27333600,3358.6101,0
DAX,D,19970314,000000,3338.9099,3359.2900,3321.3201,3359.2900,27349800,3338.9099,0
DAX,D,19970317,000000,3370.1699,3374.6499,3350.9900,3350.9900,14088100,3370.1699,0
DAX,D,19970318,000000,3341.8201,3341.8201,3291.1899,3291.1899,20585700,3341.8201,0
DAX,D,19970319,000000,3306.6699,3320.1699,3293.9299,3315.9299,14920100,3306.6699,0
DAX,D,19970320,000000,3290.0400,3290.0400,3264.6699,3264.6699,27546400,3290.0400,0
DAX,D,19970321,000000,3292.4900,3303.0000,3286.8799,3298.2400,21164200,3292.4900,0
DAX,D,19970324,000000,3313.7300,3329.4700,3313.1799,3321.8401,12328700,3313.7300,0
DAX,D,19970325,000000,3333.7600,3350.8000,3328.4600,3349.1399,19440000,3333.7600,0
DAX,D,19970326,000000,3382.5000,3425.0901,3380.4099,3418.1201,27055300,3382.5000,0
DAX,D,19970327,000000,3432.8501,3442.5801,3413.4500,3429.0500,20224400,3432.8501,0
DAX,D,19970401,000000,3336.1101,3336.1101,3266.6101,3295.9299,22723800,3336.1101,0
DAX,D,19970402,000000,3306.6899,3316.7300,3298.0601,3301.9099,20422100,3306.6899,0
DAX,D,19970403,000000,3222.2100,3222.2100,3192.3301,3215.2400,22907800,3222.2100,0
DAX,D,19970404,000000,3226.9700,3249.2200,3226.6399,3244.9299,18790800,3226.9700,0
DAX,D,19970407,000000,3298.3799,3325.9500,3298.3799,3312.8799,17884600,3298.3799,0
DAX,D,19970408,000000,3325.4600,3339.9399,3320.8201,3329.7600,15670100,3325.4600,0
DAX,D,19970409,000000,3353.8999,3378.2500,3351.3501,3359.4600,18224400,3353.8999,0
DAX,D,19970410,000000,3348.2500,3358.1599,3342.0300,3351.4900,15220300,3348.2500,0
DAX,D,19970411,000000,3353.5300,3369.3201,3336.9099,3340.0500,19417600,3353.5300,0
DAX,D,19970414,000000,3278.4399,3285.8201,3266.9600,3279.8999,18782800,3278.4399,0
DAX,D,19970415,000000,3323.2700,3337.0100,3323.2700,3327.6799,18410200,3323.2700,0
DAX,D,19970416,000000,3356.3701,3368.2800,3345.6001,3353.4500,13919700,3356.3701,0
DAX,D,19970417,000000,3371.2500,3389.1499,3371.2500,3383.2500,20231500,3371.2500,0
DAX,D,19970418,000000,3351.4099,3353.9800,3342.6399,3344.3899,16683700,3351.4099,0
DAX,D,19970421,000000,3325.3201,3348.0100,3325.0100,3347.5801,15667400,3325.3201,0
DAX,D,19970422,000000,3347.0300,3356.3701,3338.8401,3340.3301,16167900,3347.0300,0
DAX,D,19970423,000000,3387.4399,3402.9399,3387.4399,3395.9500,19502600,3387.4399,0
DAX,D,19970424,000000,3393.6899,3407.2900,3390.9900,3397.3601,16581500,3393.6899,0
DAX,D,19970425,000000,3390.3201,3392.7300,3372.2600,3377.2700,12072400,3390.3201,0
DAX,D,19970428,000000,3369.5000,3377.7100,3361.7100,3363.0601,10607000,3369.5000,0
DAX,D,19970429,000000,3384.3799,3389.3201,3379.7900,3383.1899,20484400,3384.3799,0
DAX,D,19970430,000000,3428.2900,3452.6101,3428.2900,3438.0701,20403700,3428.2900,0
DAX,D,19970502,000000,3448.6599,3460.3701,3448.6599,3460.3701,15994900,3448.6599,0
DAX,D,19970505,000000,3510.9299,3533.1799,3510.9299,3528.7800,24342200,3510.9299,0
DAX,D,19970506,000000,3563.1001,3584.5601,3558.2800,3568.2800,26016700,3563.1001,0
DAX,D,19970507,000000,3556.9399,3559.7100,3543.6599,3551.9800,18845100,3556.9399,0
DAX,D,19970509,000000,3556.1399,3565.0701,3551.8999,3562.4099,17771800,3556.1399,0
DAX,D,19970512,000000,3547.9900,3576.0100,3542.6001,3575.3701,23257700,3547.9900,0
DAX,D,19970513,000000,3588.1499,3597.3601,3581.0300,3595.1499,25017600,3588.1499,0
DAX,D,19970514,000000,3586.0000,3586.0000,3573.6899,3573.6899,25313300,3586.0000,0
DAX,D,19970515,000000,3570.7400,3570.7400,3554.8301,3562.1101,18734100,3570.7400,0
DAX,D,19970516,000000,3590.2100,3606.8101,3590.2100,3604.5500,22389600,3590.2100,0
DAX,D,19970520,000000,3557.3899,3557.3899,3533.7100,3543.4299,18982400,3557.3899,0
DAX,D,19970521,000000,3572.1299,3596.9600,3567.4199,3596.0901,23602100,3572.1299,0
DAX,D,19970522,000000,3610.1001,3618.2400,3576.1799,3579.4199,18850300,3610.1001,0
DAX,D,19970523,000000,3586.5601,3605.2800,3584.2900,3602.1899,14550300,3586.5601,0
DAX,D,19970526,000000,3613.0000,3661.0100,3613.0000,3657.8601,14656400,3613.0000,0
DAX,D,19970527,000000,3668.8101,3678.4900,3664.3601,3674.3601,16596200,3668.8101,0
DAX,D,19970528,000000,3680.6399,3695.3101,3632.3301,3636.4199,16686400,3680.6399,0
DAX,D,19970530,000000,3597.7100,3597.7100,3546.1201,3547.8401,17103800,3597.7100,0
DAX,D,19970602,000000,3568.1001,3608.6101,3568.1001,3605.6201,15380600,3568.1001,0
DAX,D,19970603,000000,3621.5100,3628.1101,3615.3501,3625.7400,13639650,3621.5100,0
DAX,D,19970604,000000,3659.0200,3669.1201,3644.3401,3661.8401,13706800,3659.0200,0
DAX,D,19970605,000000,3667.1399,3677.2600,3667.1399,3673.0300,14986300,3667.1399,0
DAX,D,19970606,000000,3689.2000,3708.2500,3687.5601,3695.2900,15265700,3689.2000,0
DAX,D,19970609,000000,3719.9399,3724.9600,3665.2200,3667.4299,13900200,3719.9399,0
DAX,D,19970610,000000,3650.8101,3670.6299,3648.4500,3665.0100,15518750,3650.8101,0
DAX,D,19970611,000000,3667.9099,3685.4500,3667.9099,3677.4299,12534350,3667.9099,0
DAX,D,19970612,000000,3688.5400,3714.5801,3688.5400,3707.9900,19704400,3688.5400,0
DAX,D,19970613,000000,3741.7800,3751.2600,3740.9099,3744.4399,14541300,3741.7800,0
DAX,D,19970616,000000,3761.0300,3776.0801,3761.0300,3765.1101,12987000,3761.0300,0
DAX,D,19970617,000000,3768.3101,3768.3101,3737.0601,3741.4800,12884250,3768.3101,0
DAX,D,19970618,000000,3727.8899,3734.1899,3719.3201,3730.2700,13185250,3727.8899,0
DAX,D,19970619,000000,3752.9600,3759.5701,3744.4800,3749.2700,17606200,3752.9600,0
DAX,D,19970620,000000,3779.5100,3798.9399,3779.5100,3788.2700,16641000,3779.5100,0
DAX,D,19970623,000000,3756.4099,3770.0901,3751.2300,3754.7200,12633750,3756.4099,0
DAX,D,19970624,000000,3751.0100,3758.6299,3741.2600,3755.8201,21124700,3751.0100,0
DAX,D,19970625,000000,3784.6399,3798.6799,3784.6399,3798.5100,22593600,3784.6399,0
DAX,D,19970626,000000,3820.6201,3827.5200,3805.2900,3805.2900,20297650,3820.6201,0
DAX,D,19970627,000000,3805.8601,3811.4399,3785.3501,3795.4099,13054050,3805.8601,0
DAX,D,19970630,000000,3807.3799,3812.3601,3785.7700,3785.7700,13304900,3807.3799,0
DAX,D,19970701,000000,3801.1001,3820.7600,3798.2400,3819.8501,21775050,3801.1001,0
DAX,D,19970702,000000,3859.9399,3871.1299,3845.6599,3854.7600,22655500,3859.9399,0
DAX,D,19970703,000000,3877.2800,3894.6599,3877.2800,3887.3899,24173800,3877.2800,0
DAX,D,19970704,000000,3902.8301,3945.6799,3902.8301,3942.5300,13902550,3902.8301,0
DAX,D,19970707,000000,3946.7300,3974.7900,3946.7300,3972.8401,13441950,3946.7300,0
DAX,D,19970708,000000,3999.6399,4021.0801,3999.6399,4006.3999,19594550,3999.6399,0
DAX,D,19970709,000000,4046.2200,4066.0901,4046.2200,4055.8601,22387650,4046.2200,0
DAX,D,19970710,000000,4025.8601,4025.8601,3981.4900,3992.3799,17259800,4025.8601,0
DAX,D,19970711,000000,4017.3601,4050.4099,4017.3601,4040.9700,20028850,4017.3601,0
DAX,D,19970714,000000,4078.7100,4127.9702,4078.7100,4124.1899,17869300,4078.7100,0
DAX,D,19970715,000000,4119.9302,4135.4902,4113.0601,4121.1299,17528800,4119.9302,0
DAX,D,19970716,000000,4160.5400,4202.0498,4160.5400,4201.2402,25148700,4160.5400,0
DAX,D,19970717,000000,4232.6401,4245.8799,4211.7402,4227.3101,26702800,4232.6401,0
DAX,D,19970718,000000,4196.2300,4204.1802,4173.1001,4196.5298,20021000,4196.2300,0
DAX,D,19970721,000000,4124.0098,4128.5200,4087.5601,4108.3999,27504050,4124.0098,0
DAX,D,19970722,000000,4159.2900,4238.2300,4159.2900,4230.4199,40121452,4159.2900,0
DAX,D,19970723,000000,4336.3198,4418.6401,4335.2500,4406.0898,66392400,4336.3198,0
DAX,D,19970724,000000,4411.2300,4411.8398,4331.9102,4335.7402,30063800,4411.2300,0
DAX,D,19970725,000000,4348.2002,4350.4902,4308.8799,4317.6401,19801300,4348.2002,0
DAX,D,19970728,000000,4353.3501,4379.8799,4353.3501,4371.1602,18835600,4353.3501,0
DAX,D,19970729,000000,4396.8501,4398.6699,4379.6299,4381.6899,18827550,4396.8501,0
DAX,D,19970730,000000,4401.7002,4426.1899,4401.7002,4421.7202,19630450,4401.7002,0
DAX,D,19970731,000000,4450.7002,4459.8901,4428.1201,4438.9302,20329900,4450.7002,0
DAX,D,19970801,000000,4416.9199,4416.9199,4393.6499,4408.7900,19815950,4416.9199,0
DAX,D,19970804,000000,4350.7700,4350.7700,4288.2100,4296.9399,14408350,4350.7700,0
DAX,D,19970805,000000,4343.9102,4355.4102,4290.7002,4302.6802,16650950,4343.9102,0
DAX,D,19970806,000000,4304.3901,4341.2500,4298.7202,4335.3901,16227700,4304.3901,0
DAX,D,19970807,000000,4380.8398,4424.5098,4380.8398,4414.3501,19404550,4380.8398,0
DAX,D,19970808,000000,4393.6802,4404.1401,4354.1499,4354.1499,20488400,4393.6802,0
DAX,D,19970811,000000,4324.5400,4335.6001,4312.3501,4333.1299,13632900,4324.5400,0
DAX,D,19970812,000000,4358.6401,4372.2900,4346.9502,4363.0898,14004650,4358.6401,0
DAX,D,19970813,000000,4323.3901,4323.3901,4278.3799,4278.4800,22754500,4323.3901,0
DAX,D,19970814,000000,4240.3901,4244.5000,4199.6802,4231.4302,23710400,4240.3901,0
DAX,D,19970815,000000,4207.3101,4207.3101,4145.0698,4152.8599,20746250,4207.3101,0
DAX,D,19970818,000000,4031.6101,4078.6001,3976.6699,4078.6001,27234200,4031.6101,0
DAX,D,19970819,000000,4145.4600,4174.8901,4145.2798,4169.6201,20227800,4145.4600,0
DAX,D,19970820,000000,4227.6699,4256.4800,4211.1602,4223.4302,21103500,4227.6699,0
DAX,D,19970821,000000,4256.7798,4278.4702,4241.7202,4253.6699,17362200,4256.7798,0
DAX,D,19970822,000000,4170.3599,4172.1201,4079.2500,4086.0100,19608300,4170.3599,0
DAX,D,19970825,000000,4125.9302,4140.7500,4065.8501,4071.7900,12943000,4125.9302,0
DAX,D,19970826,000000,4042.7000,4042.7000,3942.3101,3959.3301,23378800,4042.7000,0
DAX,D,19970827,000000,3961.5901,3995.9800,3937.7400,3995.6599,16059000,3961.5901,0
DAX,D,19970828,000000,4024.4500,4039.3501,3969.2100,3973.6499,21124000,4024.4500,0
DAX,D,19970829,000000,3899.7400,3914.9800,3863.2300,3906.0300,18302100,3899.7400,0
DAX,D,19970901,000000,3947.5801,3991.8899,3947.5801,3989.9600,12173700,3947.5801,0
DAX,D,19970902,000000,4032.9099,4051.8101,4032.9099,4047.3701,18605300,4032.9099,0
DAX,D,19970903,000000,4118.2002,4137.6099,4076.5400,4103.6499,22119500,4118.2002,0
DAX,D,19970904,000000,4056.5500,4095.7300,4044.3401,4071.6799,11478900,4056.5500,0
DAX,D,19970905,000000,4068.2200,4103.3301,4068.2200,4100.6699,14592600,4068.2200,0
DAX,D,19970908,000000,4089.7600,4089.7600,4053.5300,4068.0100,11162500,4089.7600,0
DAX,D,19970909,000000,4101.6899,4115.0898,4078.6299,4094.3899,14930700,4101.6899,0
DAX,D,19970910,000000,4097.8101,4097.8101,4045.4199,4050.1399,18667400,4097.8101,0
DAX,D,19970911,000000,3997.0500,3997.0500,3951.7200,3972.5500,20732500,3997.0500,0
DAX,D,19970912,000000,3935.5000,3935.5000,3854.8101,3854.8101,24745400,3935.5000,0
DAX,D,19970915,000000,3869.9199,3874.0500,3803.8401,3820.1299,17064400,3869.9199,0
DAX,D,19970916,000000,3840.3799,3910.0901,3840.3799,3898.9500,19029500,3840.3799,0
DAX,D,19970917,000000,3983.5400,4011.9700,3971.2600,4010.4800,17827100,3983.5400,0
DAX,D,19970918,000000,3976.7400,4003.6399,3958.2800,4000.4800,16652100,3976.7400,0
DAX,D,19970919,000000,4017.6899,4046.4500,4017.6899,4032.9700,16782000,4017.6899,0
DAX,D,19970922,000000,4045.4800,4094.0500,4045.4800,4088.9199,15830100,4045.4800,0
DAX,D,19970923,000000,4119.9800,4134.0498,4098.2002,4098.2002,15936100,4119.9800,0
DAX,D,19970924,000000,4092.7900,4111.7002,4076.0601,4102.3901,13597700,4092.7900,0
DAX,D,19970925,000000,4128.7300,4160.8398,4124.6299,4148.5801,15015700,4128.7300,0
DAX,D,19970926,000000,4081.4099,4083.7200,4066.4500,4080.7800,14376200,4081.4099,0
DAX,D,19970929,000000,4096.0601,4121.6899,4096.0601,4104.2700,10317600,4096.0601,0
DAX,D,19970930,000000,4142.7402,4175.3101,4142.7402,4167.8501,14426000,4142.7402,0
DAX,D,19971001,000000,4155.9702,4198.7002,4149.6401,4196.9800,18753200,4155.9702,0
DAX,D,19971002,000000,4253.2402,4273.7100,4247.6802,4273.7100,12095400,4253.2402,0
DAX,D,19971006,000000,4277.7002,4305.8901,4265.3599,4302.1299,14528100,4277.7002,0
DAX,D,19971007,000000,4328.8301,4345.8999,4307.3901,4307.3901,16463000,4328.8301,0
DAX,D,19971008,000000,4330.8599,4347.2998,4317.7998,4347.2402,18364300,4330.8599,0
DAX,D,19971009,000000,4246.9800,4278.9600,4236.2998,4243.0098,18517300,4246.9800,0
DAX,D,19971010,000000,4171.6201,4203.2500,4155.4800,4188.5200,13307100,4171.6201,0
DAX,D,19971013,000000,4211.0698,4234.4800,4211.0698,4231.3999,12441800,4211.0698,0
DAX,D,19971014,000000,4210.4199,4210.4199,4177.2300,4202.3701,13634700,4210.4199,0
DAX,D,19971015,000000,4196.4502,4207.8501,4190.4702,4193.6899,15350400,4196.4502,0
DAX,D,19971016,000000,4161.3301,4162.4502,4117.1499,4118.2202,13331800,4161.3301,0
DAX,D,19971017,000000,4108.4702,4109.4102,4049.9299,4061.5000,18163400,4108.4702,0
DAX,D,19971020,000000,4020.4700,4050.5801,4000.5500,4040.7500,10352500,4020.4700,0
DAX,D,19971021,000000,4098.5698,4139.5000,4098.5698,4139.5000,13910900,4098.5698,0
DAX,D,19971022,000000,4194.9902,4228.8701,4164.3101,4171.4502,13853800,4194.9902,0
DAX,D,19971023,000000,4090.0300,4090.0300,3977.2600,3977.2600,25258700,4090.0300,0
DAX,D,19971024,000000,4045.9900,4065.8501,4043.2800,4050.8701,16672400,4045.9900,0
DAX,D,19971027,000000,3965.5200,3965.5200,3873.6699,3879.1201,18089000,3965.5200,0
DAX,D,19971028,000000,3617.1299,3624.6201,3487.2400,3567.2200,58893500,3617.1299,0
DAX,D,19971029,000000,3720.2500,3808.8301,3718.4299,3791.8101,32376500,3720.2500,0
DAX,D,19971030,000000,3753.5200,3753.5200,3694.1101,3727.3999,21896200,3753.5200,0
DAX,D,19971031,000000,3758.1599,3769.5400,3726.6899,3726.6899,16051500,3758.1599,0
DAX,D,19971103,000000,3802.5200,3855.1599,3802.5200,3854.0701,12374700,3802.5200,0
DAX,D,19971104,000000,3847.4800,3847.4800,3806.7000,3812.4500,13494300,3847.4800,0
DAX,D,19971105,000000,3843.7800,3866.6799,3841.4399,3866.6799,14702700,3843.7800,0
DAX,D,19971106,000000,3835.3899,3840.9199,3817.5500,3823.9099,9749800,3835.3899,0
DAX,D,19971107,000000,3754.9099,3754.9099,3691.0400,3699.8899,19273900,3754.9099,0
DAX,D,19971110,000000,3743.1699,3767.4600,3743.1699,3752.5300,10003300,3743.1699,0
DAX,D,19971111,000000,3738.1599,3742.4199,3724.0801,3731.0801,9387200,3738.1599,0
DAX,D,19971112,000000,3702.7800,3702.7800,3656.6201,3659.2700,13646800,3702.7800,0
DAX,D,19971113,000000,3685.2200,3706.2000,3677.2700,3704.2900,15783000,3685.2200,0
DAX,D,19971114,000000,3743.0601,3767.2700,3730.8799,3730.9399,16544700,3743.0601,0
DAX,D,19971117,000000,3778.5500,3796.6399,3777.2800,3794.6101,16934100,3778.5500,0
DAX,D,19971118,000000,3802.7500,3834.8301,3799.7900,3833.4700,15750700,3802.7500,0
DAX,D,19971119,000000,3814.2900,3853.6799,3811.4399,3834.8201,15261100,3814.2900,0
DAX,D,19971120,000000,3887.9500,3919.1599,3887.9500,3915.9399,22684000,3887.9500,0
DAX,D,19971121,000000,3962.9900,3975.3601,3955.0801,3959.6899,21921700,3962.9900,0
DAX,D,19971124,000000,3889.8999,3889.8999,3826.9299,3830.6299,13363800,3889.8999,0
DAX,D,19971125,000000,3855.5901,3871.0200,3844.2000,3849.2300,11979600,3855.5901,0
DAX,D,19971126,000000,3889.8999,3930.5200,3889.8999,3916.5300,15434500,3889.8999,0
DAX,D,19971127,000000,3961.8899,3976.3301,3952.8000,3953.8401,10998500,3961.8899,0
DAX,D,19971128,000000,3951.7000,3954.5901,3941.4600,3949.1399,8295100,3951.7000,0
DAX,D,19971201,000000,4028.4199,4068.0500,4028.4199,4068.0500,19004200,4028.4199,0
DAX,D,19971202,000000,4100.9702,4111.6201,4072.9600,4072.9600,14988800,4100.9702,0
DAX,D,19971203,000000,4066.1201,4087.9399,4055.5000,4082.8899,12981300,4066.1201,0
DAX,D,19971204,000000,4101.0898,4152.6201,4101.0898,4139.7998,21524200,4101.0898,0
DAX,D,19971205,000000,4150.3101,4181.6699,4146.9800,4170.0801,19556100,4150.3101,0
DAX,D,19971208,000000,4207.1099,4233.2998,4205.6401,4223.3599,17271200,4207.1099,0
DAX,D,19971209,000000,4209.2402,4209.2402,4184.4702,4184.9102,15500100,4209.2402,0
DAX,D,19971210,000000,4178.3301,4178.3301,4109.1201,4117.2700,16135200,4178.3301,0
DAX,D,19971211,000000,4058.7600,4060.8501,4028.6599,4030.1599,17365900,4058.7600,0
DAX,D,19971212,000000,4046.0100,4082.6001,4046.0100,4082.6001,14037600,4046.0100,0
DAX,D,19971215,000000,4090.6499,4090.9099,4060.0400,4060.0400,13145700,4090.6499,0
DAX,D,19971216,000000,4079.5100,4084.3799,4058.1699,4083.9700,15823300,4079.5100,0
DAX,D,19971217,000000,4115.8301,4158.6802,4115.8301,4158.6802,17049400,4115.8301,0
DAX,D,19971218,000000,4168.3101,4175.2798,4150.6699,4166.2402,17776300,4168.3101,0
DAX,D,19971219,000000,4126.3301,4126.3301,4064.1399,4084.7500,26205800,4126.3301,0
DAX,D,19971222,000000,4072.5701,4075.4600,4035.8501,4043.0200,12711900,4072.5701,0
DAX,D,19971223,000000,4098.3701,4134.3901,4098.3398,4121.7900,8721700,4098.3701,0
DAX,D,19971229,000000,4162.9199,4201.7402,4162.9199,4197.3701,9457900,4162.9199,0
DAX,D,19971230,000000,4248.0400,4279.4502,4222.5601,4249.6899,9321200,4248.0400,0
DAX,D,19980102,000000,4295.3501,4316.2300,4276.5200,4315.3701,12496200,4295.3501,0
DAX,D,19980105,000000,4382.8301,4398.5601,4372.7202,4384.8101,18045700,4382.8301,0
DAX,D,19980106,000000,4375.0000,4377.4800,4349.4399,4352.6299,17246500,4375.0000,0
DAX,D,19980107,000000,4337.2500,4395.4102,4333.9199,4391.5400,110435600,4337.2500,0
DAX,D,19980108,000000,4395.9702,4398.7798,4345.2700,4347.2300,21944400,4395.9702,0
DAX,D,19980109,000000,4268.9902,4268.9902,4230.0098,4236.9399,19498300,4268.9902,0
DAX,D,19980112,000000,4119.7202,4119.7202,4069.6499,4087.2800,25899700,4119.7202,0
DAX,D,19980113,000000,4160.2500,4183.8701,4144.8501,4159.3999,21316600,4160.2500,0
DAX,D,19980114,000000,4183.2402,4210.7202,4182.4902,4190.0801,17086200,4183.2402,0
DAX,D,19980115,000000,4160.3901,4161.3301,4127.2798,4148.3398,13978000,4160.3901,0
DAX,D,19980116,000000,4183.9302,4188.7100,4172.8599,4184.4600,23874500,4183.9302,0
DAX,D,19980119,000000,4244.6201,4299.0601,4244.6201,4284.9399,13858200,4244.6201,0
DAX,D,19980120,000000,4276.1201,4307.9102,4270.8501,4307.9102,17629600,4276.1201,0
DAX,D,19980121,000000,4282.7100,4299.1699,4267.3398,4282.8398,21660200,4282.7100,0
DAX,D,19980122,000000,4213.8198,4223.3799,4195.7500,4220.2500,18297500,4213.8198,0
DAX,D,19980123,000000,4214.9102,4254.5801,4212.5298,4237.3101,13835600,4214.9102,0
DAX,D,19980126,000000,4230.3599,4237.3999,4215.8101,4224.7798,11813800,4230.3599,0
DAX,D,19980127,000000,4258.3101,4282.0898,4258.3101,4278.7598,15990100,4258.3101,0
DAX,D,19980128,000000,4332.7002,4395.4199,4332.7002,4391.0200,26327600,4332.7002,0
DAX,D,19980129,000000,4395.4302,4433.9102,4383.0400,4419.3799,21726700,4395.4302,0
DAX,D,19980130,000000,4436.3501,4450.1201,4422.4302,4440.3799,15632000,4436.3501,0
DAX,D,19980202,000000,4486.1099,4531.9302,4486.1099,4522.8101,26635700,4486.1099,0
DAX,D,19980203,000000,4495.0200,4532.5200,4489.4302,4532.5200,23898400,4495.0200,0
DAX,D,19980204,000000,4513.0298,4518.2202,4481.2900,4486.9502,24109200,4513.0298,0
DAX,D,19980205,000000,4537.0000,4576.5498,4537.0000,4548.4600,23286900,4537.0000,0
DAX,D,19980206,000000,4530.6099,4530.6099,4493.6099,4496.3301,23529300,4530.6099,0
DAX,D,19980209,000000,4555.2998,4575.0200,4553.7598,4563.5498,19233600,4555.2998,0
DAX,D,19980210,000000,4536.2002,4539.7002,4517.2700,4523.7500,14548300,4536.2002,0
DAX,D,19980211,000000,4560.3198,4597.2900,4560.3198,4588.4302,21528200,4560.3198,0
DAX,D,19980212,000000,4585.1001,4587.6699,4525.1699,4536.8301,20464800,4585.1001,0
DAX,D,19980213,000000,4507.7598,4509.3501,4486.9502,4502.4800,16106300,4507.7598,0
DAX,D,19980216,000000,4513.0298,4529.4199,4509.6099,4520.6401,11253900,4513.0298,0
DAX,D,19980217,000000,4562.4800,4602.5098,4562.4102,4602.3999,24511500,4562.4800,0
DAX,D,19980218,000000,4597.5801,4633.0098,4597.5801,4628.8301,19414700,4597.5801,0
DAX,D,19980219,000000,4605.2998,4618.5400,4578.6499,4582.3999,14056700,4605.2998,0
DAX,D,19980220,000000,4586.2598,4614.2998,4582.7202,4602.6499,11519800,4586.2598,0
DAX,D,19980223,000000,4642.7002,4663.7798,4642.7002,4657.5400,14990700,4642.7002,0
DAX,D,19980224,000000,4612.4102,4612.4102,4583.2700,4599.5400,13965500,4612.4102,0
DAX,D,19980225,000000,4616.3901,4651.0098,4616.3901,4635.8198,17969500,4616.3901,0
DAX,D,19980226,000000,4695.8301,4727.2700,4686.2900,4692.0298,20518500,4695.8301,0
DAX,D,19980227,000000,4699.0898,4736.4800,4699.0898,4709.8301,22455100,4699.0898,0
DAX,D,19980302,000000,4719.4199,4745.2002,4717.2300,4736.7402,15651100,4719.4199,0
DAX,D,19980303,000000,4754.3301,4767.6802,4748.8501,4757.1401,19982500,4754.3301,0
DAX,D,19980304,000000,4773.1499,4782.8398,4702.0498,4709.5801,22591300,4773.1499,0
DAX,D,19980305,000000,4642.7900,4642.7900,4613.7500,4623.3999,21364700,4642.7900,0
DAX,D,19980306,000000,4686.2402,4723.1001,4686.2402,4715.9502,21741700,4686.2402,0
DAX,D,19980309,000000,4775.8301,4805.3599,4751.1001,4780.8301,22009700,4775.8301,0
DAX,D,19980310,000000,4807.9199,4839.6899,4807.9199,4834.4302,24048800,4807.9199,0
DAX,D,19980311,000000,4855.2202,4865.7202,4830.7998,4832.7598,32093500,4855.2202,0
DAX,D,19980312,000000,4822.7798,4847.2998,4820.7900,4839.6001,25713900,4822.7798,0
DAX,D,19980313,000000,4863.4399,4909.6001,4863.4399,4889.6499,28425000,4863.4399,0
DAX,D,19980316,000000,4891.8501,4904.0498,4866.1299,4883.8501,15815700,4891.8501,0
DAX,D,19980317,000000,4932.4199,4949.8599,4931.7202,4946.6802,24626800,4932.4199,0
DAX,D,19980318,000000,4936.1699,4948.2500,4916.1699,4919.7202,24078100,4936.1699,0
DAX,D,19980319,000000,4923.5098,4936.3198,4919.8999,4936.3198,19608000,4923.5098,0
DAX,D,19980320,000000,4993.5298,5014.8999,4992.3198,5001.5498,27756700,4993.5298,0
DAX,D,19980323,000000,5017.4800,5040.6299,4970.9800,4971.3198,21051800,5017.4800,0
DAX,D,19980324,000000,5014.6201,5031.7002,5007.0698,5028.2402,22561900,5014.6201,0
DAX,D,19980325,000000,5058.5400,5100.1899,5058.5400,5096.6201,29820600,5058.5400,0
DAX,D,19980326,000000,5093.5200,5098.7598,5035.0498,5039.7598,18654400,5093.5200,0
DAX,D,19980327,000000,5041.8398,5086.4399,5036.2100,5083.1602,21162800,5041.8398,0
DAX,D,19980330,000000,5069.9800,5076.6401,5008.2202,5009.7598,15802600,5069.9800,0
DAX,D,19980331,000000,5070.8101,5104.5601,5070.8101,5102.3501,20340400,5070.8101,0
DAX,D,19980401,000000,5093.5200,5154.2100,5083.2402,5154.2100,20948100,5093.5200,0
DAX,D,19980402,000000,5163.1099,5187.5698,5156.4502,5176.6602,25241200,5163.1099,0
DAX,D,19980403,000000,5203.5801,5246.0400,5203.5801,5223.5200,20779900,5203.5801,0
DAX,D,19980406,000000,5256.6899,5290.2500,5255.9399,5271.6499,23957700,5256.6899,0
DAX,D,19980407,000000,5276.7900,5357.0498,5276.7900,5357.0498,25354300,5276.7900,0
DAX,D,19980408,000000,5282.9399,5282.9399,5241.8701,5269.4600,19249500,5282.9399,0
DAX,D,19980409,000000,5270.3501,5320.4902,5266.1401,5317.2202,14782400,5270.3501,0
DAX,D,19980414,000000,5378.9102,5411.0698,5374.0601,5374.7798,20879800,5378.9102,0
DAX,D,19980415,000000,5379.9902,5410.0698,5375.1001,5388.4702,25541300,5379.9902,0
DAX,D,19980416,000000,5362.2598,5362.2598,5313.7700,5324.1401,23802000,5362.2598,0
DAX,D,19980417,000000,5266.3398,5276.6001,5243.3198,5268.7500,23251300,5266.3398,0
DAX,D,19980420,000000,5357.3398,5442.0000,5357.3398,5442.0000,21925700,5357.3398,0
DAX,D,19980421,000000,5380.9800,5388.9399,5345.5298,5388.9399,20653800,5380.9800,0
DAX,D,19980422,000000,5403.8301,5422.9399,5350.6802,5360.6499,27004600,5403.8301,0
DAX,D,19980423,000000,5287.5498,5300.5698,5246.4600,5251.4600,23118100,5287.5498,0
DAX,D,19980424,000000,5225.3901,5225.3901,5144.0200,5144.2798,19704400,5225.3901,0
DAX,D,19980427,000000,5121.0801,5126.0298,5073.0698,5088.1299,20979500,5121.0801,0
DAX,D,19980428,000000,5056.8701,5066.4102,5012.5698,5018.6699,22958600,5056.8701,0
DAX,D,19980429,000000,5086.8398,5154.8799,5086.8398,5108.4800,25940400,5086.8398,0
DAX,D,19980430,000000,5101.9800,5116.8799,5091.5400,5107.4399,24779000,5101.9800,0
DAX,D,19980504,000000,5251.4102,5337.2202,5251.4102,5314.6602,19672000,5251.4102,0
DAX,D,19980505,000000,5273.2598,5282.5000,5221.7100,5232.0298,16714400,5273.2598,0
DAX,D,19980506,000000,5200.5298,5239.9199,5197.1499,5229.7998,26340800,5200.5298,0
DAX,D,19980507,000000,5204.9102,5233.2798,5172.9502,5186.2300,32376500,5204.9102,0
DAX,D,19980508,000000,5218.3901,5260.8501,5218.3901,5257.5801,23140800,5218.3901,0
DAX,D,19980511,000000,5305.5498,5347.7998,5305.5498,5341.6899,19550300,5305.5498,0
DAX,D,19980512,000000,5295.8301,5309.2202,5272.8701,5297.3501,23935000,5295.8301,0
DAX,D,19980513,000000,5321.3301,5390.2598,5321.3301,5376.8799,31569700,5321.3301,0
DAX,D,19980514,000000,5387.2100,5387.2100,5340.2500,5361.2202,22363000,5387.2100,0
DAX,D,19980515,000000,5377.4902,5396.4199,5372.8398,5393.1401,18817700,5377.4902,0
DAX,D,19980518,000000,5368.1899,5389.9600,5342.8501,5342.8501,17707800,5368.1899,0
DAX,D,19980519,000000,5378.3701,5395.7002,5378.3701,5388.8999,19976700,5378.3701,0
DAX,D,19980520,000000,5450.3599,5512.0801,5450.3599,5510.9800,22198400,5450.3599,0
DAX,D,19980522,000000,5506.2998,5564.5601,5506.2100,5564.2100,20401400,5506.2998,0
DAX,D,19980525,000000,5565.5698,5575.1602,5559.0200,5575.1602,12564600,5565.5698,0
DAX,D,19980526,000000,5621.2300,5664.8398,5621.2300,5644.2900,23526600,5621.2300,0
DAX,D,19980527,000000,5537.9502,5537.9502,5479.8101,5490.6401,25708200,5537.9502,0
DAX,D,19980528,000000,5541.2798,5557.3701,5480.2202,5481.2598,34340000,5541.2798,0
DAX,D,19980529,000000,5513.7598,5581.1201,5513.5898,5569.0801,25199400,5513.7598,0
DAX,D,19980602,000000,5569.8901,5589.1299,5554.4902,5582.7798,18749800,5569.8901,0
DAX,D,19980603,000000,5617.1099,5626.3999,5607.4502,5613.7598,21161750,5617.1099,0
DAX,D,19980604,000000,5595.7002,5617.9800,5574.9702,5592.4800,16509900,5595.7002,0
DAX,D,19980605,000000,5636.0898,5688.7300,5636.0898,5688.5000,16471950,5636.0898,0
DAX,D,19980608,000000,5754.5898,5787.7002,5754.5898,5779.0898,17025550,5754.5898,0
DAX,D,19980609,000000,5780.6299,5782.9502,5744.5200,5760.0298,16466200,5780.6299,0
DAX,D,19980610,000000,5743.7402,5754.4600,5718.8599,5754.4600,16823400,5743.7402,0
DAX,D,19980612,000000,5738.6499,5738.6499,5642.0698,5670.8301,18105800,5738.6499,0
DAX,D,19980615,000000,5596.8901,5596.8901,5512.5801,5527.3198,18705500,5596.8901,0
DAX,D,19980616,000000,5571.6001,5604.3799,5569.0601,5591.5698,18682500,5571.6001,0
DAX,D,19980617,000000,5676.9502,5711.9199,5675.3599,5709.3599,22091350,5676.9502,0
DAX,D,19980618,000000,5750.1299,5755.6802,5705.7300,5718.0601,20192600,5750.1299,0
DAX,D,19980619,000000,5706.2402,5708.8599,5682.5898,5702.6099,21270650,5706.2402,0
DAX,D,19980622,000000,5650.2100,5654.8901,5616.3501,5654.7500,15425100,5650.2100,0
DAX,D,19980623,000000,5689.9600,5718.8101,5680.2402,5718.7100,19831250,5689.9600,0
DAX,D,19980624,000000,5742.2300,5779.9102,5722.1001,5779.9102,23935450,5742.2300,0
DAX,D,19980625,000000,5847.8799,5876.7598,5839.7300,5866.6299,25815800,5847.8799,0
DAX,D,19980626,000000,5868.8901,5893.1299,5849.2598,5870.4199,16439800,5868.8901,0
DAX,D,19980629,000000,5896.0000,5921.3999,5896.0000,5915.1299,14429350,5896.0000,0
DAX,D,19980630,000000,5891.1602,5900.5898,5857.6499,5897.4399,22164400,5891.1602,0
DAX,D,19980701,000000,5877.4502,5936.3398,5872.4399,5906.8501,15799400,5877.4502,0
DAX,D,19980702,000000,5935.5400,5980.2998,5896.5200,5904.1001,22938850,5935.5400,0
DAX,D,19980703,000000,5913.7002,5960.7002,5913.0400,5953.1602,16258900,5913.7002,0
DAX,D,19980706,000000,5970.8599,5986.1401,5906.4199,5918.3701,15681700,5970.8599,0
DAX,D,19980707,000000,5960.1699,5995.1099,5956.3799,5960.9800,18770200,5960.1699,0
DAX,D,19980708,000000,5980.3101,6022.1499,5957.1899,6013.1401,17235050,5980.3101,0
DAX,D,19980709,000000,6037.7598,6052.1299,5990.5498,5996.7700,22278800,6037.7598,0
DAX,D,19980710,000000,5974.8101,6022.5801,5912.6001,5982.4199,20700850,5974.8101,0
DAX,D,19980713,000000,5991.0200,6056.0898,5991.0200,6019.4800,14863800,5991.0200,0
DAX,D,19980714,000000,6022.9399,6096.4600,6022.7598,6095.2798,19791500,6022.9399,0
DAX,D,19980715,000000,6140.2402,6150.4702,6085.3198,6108.2402,21767450,6140.2402,0
DAX,D,19980716,000000,6100.6099,6157.7002,6090.0098,6094.0200,40603552,6100.6099,0
DAX,D,19980717,000000,6115.7900,6167.5098,6114.0498,6147.8701,30912800,6115.7900,0
DAX,D,19980720,000000,6162.0400,6199.5801,6127.6602,6171.4302,20635300,6162.0400,0
DAX,D,19980721,000000,6181.5601,6217.8301,6165.5200,6165.5200,26449600,6181.5601,0
DAX,D,19980722,000000,6151.7402,6189.1099,6105.5000,6110.7300,22482450,6151.7402,0
DAX,D,19980723,000000,6131.8999,6138.9199,6025.9702,6058.4502,25025750,6131.8999,0
DAX,D,19980724,000000,6006.0898,6060.8301,5956.8101,6035.2798,24835200,6006.0898,0
DAX,D,19980727,000000,6029.7402,6071.1099,5885.0000,5885.0000,22927900,6029.7402,0
DAX,D,19980728,000000,5949.6099,5970.4102,5863.1602,5889.0098,21420600,5949.6099,0
DAX,D,19980729,000000,5870.5498,5888.5200,5810.9502,5853.6299,24686550,5870.5498,0
DAX,D,19980730,000000,5865.8301,5898.3701,5837.5098,5880.8701,19824450,5865.8301,0
DAX,D,19980731,000000,5923.9600,5966.1499,5873.9199,5873.9199,27212800,5923.9600,0
DAX,D,19980803,000000,5811.4199,5811.4199,5731.1802,5758.7700,18255050,5811.4199,0
DAX,D,19980804,000000,5738.6001,5818.1499,5734.5898,5756.2002,17916700,5738.6001,0
DAX,D,19980805,000000,5579.0601,5641.3901,5559.9600,5632.5098,29672800,5579.0601,0
DAX,D,19980806,000000,5658.3398,5670.3501,5517.6401,5517.6401,24686900,5658.3398,0
DAX,D,19980807,000000,5572.4702,5590.0801,5537.8198,5581.2202,19567050,5572.4702,0
DAX,D,19980810,000000,5594.9302,5607.7500,5476.2500,5476.2500,16939250,5594.9302,0
DAX,D,19980811,000000,5472.3999,5478.5498,5258.5000,5268.3999,29285250,5472.3999,0
DAX,D,19980812,000000,5340.9600,5425.0200,5340.9600,5402.3701,21085750,5340.9600,0
DAX,D,19980813,000000,5381.4199,5393.2700,5239.1001,5356.2300,31151700,5381.4199,0
DAX,D,19980814,000000,5360.3799,5483.1602,5355.3999,5447.8999,22452400,5360.3799,0
DAX,D,19980817,000000,5408.6401,5456.5801,5336.2002,5456.5801,18186500,5408.6401,0
DAX,D,19980818,000000,5497.7300,5581.6699,5497.7300,5568.8799,21817600,5497.7300,0
DAX,D,19980819,000000,5640.2002,5672.0698,5596.4102,5596.4102,22524800,5640.2002,0
DAX,D,19980820,000000,5594.6201,5645.3198,5485.4399,5488.2202,23515000,5594.6201,0
DAX,D,19980821,000000,5475.7598,5475.7598,5163.3799,5163.5098,31536100,5475.7598,0
DAX,D,19980824,000000,5203.8799,5271.2002,5155.0298,5234.8799,21348250,5203.8799,0
DAX,D,19980825,000000,5273.8101,5389.5898,5273.8101,5371.7598,18636650,5273.8101,0
DAX,D,19980826,000000,5378.9902,5385.2798,5218.7998,5231.6099,20793650,5378.9902,0
DAX,D,19980827,000000,5200.6401,5235.6201,5021.7002,5060.8398,30853800,5200.6401,0
DAX,D,19980828,000000,4940.0200,5017.3799,4752.3999,4993.5400,39975048,4940.0200,0
DAX,D,19980831,000000,4955.1001,4979.2798,4821.2002,4833.8901,18864850,4955.1001,0
DAX,D,19980901,000000,4727.3501,4839.0098,4673.2100,4791.8101,37854752,4727.3501,0
DAX,D,19980902,000000,4913.2998,5011.4502,4912.0498,4970.5000,29906400,4913.2998,0
DAX,D,19980903,000000,4915.9502,4918.1201,4752.8198,4812.1802,28290200,4915.9502,0
DAX,D,19980904,000000,4790.3198,4945.4702,4765.3301,4820.2500,20575100,4790.3198,0
DAX,D,19980907,000000,4910.7402,5000.6699,4876.8101,4923.3701,18029350,4910.7402,0
DAX,D,19980908,000000,4967.8101,5104.7798,4951.6201,5103.8398,24466900,4967.8101,0
DAX,D,19980909,000000,5148.7300,5161.3999,5007.1099,5040.8701,24816350,5148.7300,0
DAX,D,19980910,000000,4951.6899,4951.6899,4725.1099,4747.3301,29015350,4951.6899,0
DAX,D,19980911,000000,4686.7002,4777.7900,4606.0400,4737.1499,31716700,4686.7002,0
DAX,D,19980914,000000,4834.1201,4916.4302,4834.1201,4896.4902,19142600,4834.1201,0
DAX,D,19980915,000000,4916.8101,4958.3701,4793.7998,4831.2202,20233400,4916.8101,0
DAX,D,19980916,000000,4848.2500,4952.4502,4848.2500,4857.9702,22450850,4848.2500,0
DAX,D,19980917,000000,4838.5898,4839.5098,4629.0400,4669.5098,29589400,4838.5898,0
DAX,D,19980918,000000,4741.9800,4796.3799,4554.3599,4598.5801,30283900,4741.9800,0
DAX,D,19980921,000000,4573.4399,4576.7798,4357.4199,4433.8701,24349400,4573.4399,0
DAX,D,19980922,000000,4529.5200,4604.7002,4529.5200,4575.1499,20021700,4529.5200,0
DAX,D,19980923,000000,4563.9702,4701.3301,4561.9102,4699.3901,22514500,4563.9702,0
DAX,D,19980924,000000,4801.0801,4859.9600,4645.3301,4646.2500,26766100,4801.0801,0
DAX,D,19980925,000000,4575.4399,4575.4399,4461.8799,4561.5801,26081050,4575.4399,0
DAX,D,19980928,000000,4562.4702,4699.7202,4549.7900,4653.9399,18140100,4562.4702,0
DAX,D,19980929,000000,4669.1299,4671.1499,4575.0298,4578.2700,16244900,4669.1299,0
DAX,D,19980930,000000,4558.3999,4558.3999,4463.9399,4474.5098,21366050,4558.3999,0
DAX,D,19981001,000000,4389.2100,4389.2100,4137.1802,4226.4902,34679952,4389.2100,0
DAX,D,19981002,000000,4177.0200,4217.7998,3869.6001,3962.5000,42612600,4177.0200,0
DAX,D,19981005,000000,3983.0500,4124.3501,3892.6101,4034.2300,27526400,3983.0500,0
DAX,D,19981006,000000,3982.6899,4175.1099,3955.1499,4156.6401,24537050,3982.6899,0
DAX,D,19981007,000000,4223.9302,4271.3101,4014.2000,4087.8301,27052550,4223.9302,0
DAX,D,19981008,000000,4042.0601,4042.0601,3833.7100,3896.0801,31533550,4042.0601,0
DAX,D,19981009,000000,3985.0200,4030.0100,3911.3999,3983.6499,23658900,3985.0200,0
DAX,D,19981012,000000,4078.4800,4239.0098,4078.4800,4225.4902,23155204,4078.4800,0
DAX,D,19981013,000000,4224.3901,4307.1802,4188.2700,4274.4800,25349092,4224.3901,0
DAX,D,19981014,000000,4221.7202,4318.5200,4185.8599,4318.5200,21452536,4221.7202,0
DAX,D,19981015,000000,4329.3398,4435.3198,4320.6401,4399.0498,24562788,4329.3398,0
DAX,D,19981016,000000,4511.4702,4572.5400,4404.7300,4489.1001,32184480,4511.4702,0
DAX,D,19981019,000000,4501.4399,4538.1201,4415.5898,4458.3999,16705170,4501.4399,0
DAX,D,19981020,000000,4489.0400,4607.8301,4489.0400,4595.8198,22894936,4489.0400,0
DAX,D,19981021,000000,4599.8901,4637.7998,4522.5000,4523.2402,23058652,4599.8901,0
DAX,D,19981022,000000,4551.0000,4597.3301,4453.7500,4454.2798,23813564,4551.0000,0
DAX,D,19981023,000000,4454.4902,4491.0498,4427.3701,4451.0898,15739780,4454.4902,0
DAX,D,19981026,000000,4465.8501,4615.8301,4456.6201,4577.7402,17277344,4465.8501,0
DAX,D,19981027,000000,4615.8101,4706.8101,4611.4399,4682.4502,21567218,4615.8101,0
DAX,D,19981028,000000,4642.8501,4642.8501,4526.2100,4536.3398,18631728,4642.8501,0
DAX,D,19981029,000000,4553.7202,4567.4702,4496.9702,4549.3301,21417784,4553.7202,0
DAX,D,19981030,000000,4609.9902,4722.0898,4609.9902,4671.1201,23227092,4609.9902,0
DAX,D,19981102,000000,4722.8398,4804.4800,4722.7998,4761.1499,18327996,4722.8398,0
DAX,D,19981103,000000,4788.6699,4799.2002,4704.7998,4705.0801,18961232,4788.6699,0
DAX,D,19981104,000000,4730.2700,4877.4702,4728.7100,4841.7202,31543890,4730.2700,0
DAX,D,19981105,000000,4852.7700,4877.4502,4769.5698,4811.6001,26571824,4852.7700,0
DAX,D,19981106,000000,4849.8599,4902.4502,4820.6499,4836.2202,23429724,4849.8599,0
DAX,D,19981109,000000,4858.6299,4884.1699,4745.2002,4768.5801,19764448,4858.6299,0
DAX,D,19981110,000000,4751.8301,4779.9800,4660.5400,4662.7798,18555752,4751.8301,0
DAX,D,19981111,000000,4698.3701,4755.4302,4697.1201,4717.7002,19460286,4698.3701,0
DAX,D,19981112,000000,4698.3901,4698.3901,4629.9302,4639.8901,20129476,4698.3901,0
DAX,D,19981113,000000,4643.7300,4710.2500,4617.4102,4639.6499,24756920,4643.7300,0
DAX,D,19981116,000000,4690.1499,4783.7700,4689.5000,4783.7700,28027940,4690.1499,0
DAX,D,19981117,000000,4788.9399,4797.5601,4702.6299,4702.6299,24872918,4788.9399,0
DAX,D,19981118,000000,4732.0400,4799.7300,4692.2598,4698.7202,21915978,4732.0400,0
DAX,D,19981119,000000,4712.6299,4824.7002,4707.6001,4795.6899,27442662,4712.6299,0
DAX,D,19981120,000000,4830.0200,4924.8901,4829.5601,4911.8799,26205584,4830.0200,0
DAX,D,19981123,000000,4946.9302,5027.4902,4946.9302,5019.1201,26797752,4946.9302,0
DAX,D,19981124,000000,5068.0098,5110.2300,4958.8198,4958.8198,24892482,5068.0098,0
DAX,D,19981125,000000,4936.2900,5004.1401,4930.1802,4944.3701,20501488,4936.2900,0
DAX,D,19981126,000000,4965.1001,5064.0000,4965.1001,5051.6299,17274444,4965.1001,0
DAX,D,19981127,000000,5056.3901,5130.3301,5036.6099,5121.4800,24033496,5056.3901,0
DAX,D,19981130,000000,5123.4502,5176.2700,5022.7002,5022.7002,19842884,5123.4502,0
DAX,D,19981201,000000,4986.8101,4986.8101,4781.1201,4781.7300,28176228,4986.8101,0
DAX,D,19981202,000000,4857.5098,4878.1401,4682.8301,4691.6899,28325856,4857.5098,0
DAX,D,19981203,000000,4674.8398,4827.5298,4611.9600,4787.0801,35437220,4674.8398,0
DAX,D,19981204,000000,4723.7900,4844.9600,4704.2202,4775.2300,22288628,4723.7900,0
DAX,D,19981207,000000,4827.1899,4888.8501,4709.8799,4713.9600,20241328,4827.1899,0
DAX,D,19981208,000000,4734.4102,4759.2002,4656.4800,4699.3398,18284248,4734.4102,0
DAX,D,19981209,000000,4690.9502,4718.3799,4634.3701,4663.6802,21107562,4690.9502,0
DAX,D,19981210,000000,4683.1602,4733.1201,4613.3701,4642.6899,22792920,4683.1602,0
DAX,D,19981211,000000,4576.6499,4576.6499,4505.7100,4536.2002,23745748,4576.6499,0
DAX,D,19981214,000000,4514.6201,4566.4399,4451.2002,4522.8599,19078270,4514.6201,0
DAX,D,19981215,000000,4516.4399,4615.0801,4516.4399,4574.5000,30153928,4516.4399,0
DAX,D,19981216,000000,4618.3301,4713.1802,4611.3398,4663.4502,23599652,4618.3301,0
DAX,D,19981217,000000,4664.5200,4731.3198,4657.9302,4723.8101,20404180,4664.5200,0
DAX,D,19981218,000000,4699.9302,4737.2202,4629.2300,4629.2300,24909184,4699.9302,0
DAX,D,19981221,000000,4669.1899,4791.6699,4667.2598,4780.9302,22233764,4669.1899,0
DAX,D,19981222,000000,4802.1602,4892.9502,4783.4902,4825.3799,15858647,4802.1602,0
DAX,D,19981223,000000,4844.5000,4963.4102,4844.5000,4951.7700,14899224,4844.5000,0
DAX,D,19981228,000000,4978.0400,5058.2100,4978.0400,5044.7700,14287496,4978.0400,0
DAX,D,19981229,000000,5031.0000,5063.9800,4998.2402,5031.8701,9523734,5031.0000,0
DAX,D,19981230,000000,5054.4600,5085.4702,5001.8101,5002.3901,7125179,5054.4600,0
DAX,D,19990104,000000,4991.9502,5254.1802,4979.3599,5252.3599,28831114,4991.9502,0
DAX,D,19990105,000000,5221.4302,5316.2500,5137.4800,5253.9102,29904812,5221.4302,0
DAX,D,19990106,000000,5328.0200,5443.6499,5318.4102,5443.6201,31304696,5328.0200,0
DAX,D,19990107,000000,5485.6099,5509.3398,5265.6802,5323.2100,35941800,5485.6099,0
DAX,D,19990108,000000,5358.3701,5452.0098,5358.3701,5392.8398,30780792,5358.3701,0
DAX,D,19990111,000000,5404.2202,5469.6001,5260.8799,5270.6001,23199160,5404.2202,0
DAX,D,19990112,000000,5277.0601,5316.2998,5194.6401,5200.1001,25250434,5277.0601,0
DAX,D,19990113,000000,5143.7798,5189.0000,4856.4102,4931.7998,41763672,5143.7798,0
DAX,D,19990114,000000,5051.4199,5086.2402,4912.7500,4912.7500,38122700,5051.4199,0
DAX,D,19990115,000000,4869.1899,4968.1001,4868.4102,4960.2202,42158040,4869.1899,0
DAX,D,19990118,000000,5070.6499,5103.1699,5023.2900,5050.3999,24115250,5070.6499,0
DAX,D,19990119,000000,5076.4902,5123.3799,4984.4902,5073.1499,27804792,5076.4902,0
DAX,D,19990120,000000,5118.2500,5181.3701,5096.4800,5143.0601,29360312,5118.2500,0
DAX,D,19990121,000000,5136.4399,5224.4399,5122.1602,5156.6699,28414060,5136.4399,0
DAX,D,19990122,000000,5107.7402,5107.7402,4971.1001,5019.2798,25862756,5107.7402,0
DAX,D,19990125,000000,4968.7202,5017.7798,4900.6802,4982.4502,20978548,4968.7202,0
DAX,D,19990126,000000,5047.4600,5071.2300,4948.5098,4986.7998,23862778,5047.4600,0
DAX,D,19990127,000000,5059.0801,5108.9399,5044.8301,5061.1802,27287812,5059.0801,0
DAX,D,19990128,000000,5006.6099,5122.7100,4970.0098,5096.4102,26523910,5006.6099,0
DAX,D,19990129,000000,5129.8398,5192.0400,5112.9800,5159.9600,28240964,5129.8398,0
DAX,D,19990201,000000,5193.0298,5287.9600,5190.8198,5190.8198,31243286,5193.0298,0
DAX,D,19990202,000000,5201.1602,5242.3901,5157.1001,5166.8701,25355480,5201.1602,0
DAX,D,19990203,000000,5140.6499,5164.0498,5057.9702,5085.6602,23892828,5140.6499,0
DAX,D,19990204,000000,5129.7998,5200.1001,5077.8501,5077.8501,24900048,5129.7998,0
DAX,D,19990205,000000,5024.4702,5091.2202,4996.0298,5080.7700,25819916,5024.4702,0
DAX,D,19990208,000000,5123.2300,5158.6899,5002.2300,5027.2202,22933546,5123.2300,0
DAX,D,19990209,000000,5050.4199,5095.4600,4882.9302,4904.3501,30596716,5050.4199,0
DAX,D,19990210,000000,4841.5498,4848.4399,4750.2500,4796.8198,31026068,4841.5498,0
DAX,D,19990211,000000,4846.4102,4876.6802,4794.8901,4839.3301,24968356,4846.4102,0
DAX,D,19990212,000000,4924.6499,4999.2100,4882.3198,4888.7402,27837308,4924.6499,0
DAX,D,19990215,000000,4872.9102,4879.5498,4818.1299,4879.5498,15711476,4872.9102,0
DAX,D,19990216,000000,4926.9102,4945.7202,4879.1201,4904.6802,18042794,4926.9102,0
DAX,D,19990217,000000,4893.8799,4895.3101,4780.7900,4810.0898,21390156,4893.8799,0
DAX,D,19990218,000000,4792.0801,4873.9902,4791.8501,4845.0801,21800608,4792.0801,0
DAX,D,19990219,000000,4886.4800,4903.5498,4788.5801,4802.3799,23427504,4886.4800,0
DAX,D,19990222,000000,4848.8398,4898.4102,4818.2202,4845.1802,19517730,4848.8398,0
DAX,D,19990223,000000,4919.7598,5034.4399,4919.7598,4987.5601,32188220,4919.7598,0
DAX,D,19990224,000000,4970.3398,5074.3999,4945.4302,5062.3101,34188232,4970.3398,0
DAX,D,19990225,000000,5027.7900,5027.7900,4932.3501,4958.5801,24200000,5027.7900,0
DAX,D,19990226,000000,4934.9600,4943.4902,4853.5498,4911.8101,21500000,4934.9600,0
DAX,D,19990301,000000,4923.3101,4943.4399,4784.3101,4784.3101,22300000,4923.3101,0
DAX,D,19990302,000000,4798.7202,4822.1401,4706.4800,4804.0200,26800000,4798.7202,0
DAX,D,19990303,000000,4803.1602,4811.9199,4697.6699,4697.6699,24900000,4803.1602,0
DAX,D,19990304,000000,4685.2700,4705.6499,4675.2700,4678.7202,27300000,4685.2700,0
DAX,D,19990305,000000,4754.5898,4862.4502,4734.7598,4839.0898,25500000,4754.5898,0
DAX,D,19990308,000000,4878.4302,4886.7500,4785.2002,4788.6899,16100000,4878.4302,0
DAX,D,19990309,000000,4796.6401,4861.1602,4727.3501,4758.4600,20260848,4796.6401,0
DAX,D,19990310,000000,4773.3398,4807.7100,4704.9600,4721.4102,26770880,4773.3398,0
DAX,D,19990311,000000,4745.9399,4807.9902,4719.9399,4754.4102,36591008,4745.9399,0
DAX,D,19990312,000000,4970.8501,5100.8198,4969.2998,5008.1602,55425204,4970.8501,0
DAX,D,19990315,000000,5013.7798,5062.8501,4991.3398,5029.2402,26393518,5013.7798,0
DAX,D,19990316,000000,5054.9600,5119.2500,5030.7900,5094.6299,30407690,5054.9600,0
DAX,D,19990317,000000,5070.4102,5127.1899,5057.5200,5077.4302,27107876,5070.4102,0
DAX,D,19990318,000000,5034.6299,5038.3701,4983.1802,5013.6201,24447594,5034.6299,0
DAX,D,19990319,000000,5055.6699,5151.0098,5055.6699,5099.4800,51400000,5055.6699,0
DAX,D,19990322,000000,5076.3599,5076.3599,5023.0601,5027.0601,22484274,5076.3599,0
DAX,D,19990323,000000,5012.5601,5016.2202,4897.7500,4915.0298,25537376,5012.5601,0
DAX,D,19990324,000000,4828.5400,4835.0400,4757.8999,4780.1299,25838160,4828.5400,0
DAX,D,19990325,000000,4814.3599,4861.9600,4763.9102,4860.2598,23595912,4814.3599,0
DAX,D,19990326,000000,4882.8799,4903.7900,4743.9800,4775.1699,26224616,4882.8799,0
DAX,D,19990329,000000,4790.1699,4876.9199,4788.3101,4876.9199,14317803,4790.1699,0
DAX,D,19990330,000000,4910.1099,4920.6802,4821.1201,4856.8398,17533464,4910.1099,0
DAX,D,19990331,000000,4845.6499,4889.0698,4837.9199,4884.2002,21204882,4845.6499,0
DAX,D,19990401,000000,4852.3901,4914.7100,4779.0400,4914.5898,20015128,4852.3901,0
DAX,D,19990406,000000,4939.2002,4992.1001,4935.1899,4965.2900,27049740,4939.2002,0
DAX,D,19990407,000000,4986.6401,5058.0601,4986.5200,5052.2700,30599396,4986.6401,0
DAX,D,19990408,000000,5046.8198,5069.5898,5002.4502,5068.7500,26968424,5046.8198,0
DAX,D,19990409,000000,5103.9199,5178.0200,5103.9199,5124.1802,44528888,5103.9199,0
DAX,D,19990412,000000,5061.7700,5166.9902,5058.1602,5159.1602,24513356,5061.7700,0
DAX,D,19990413,000000,5209.6099,5227.6802,5174.3799,5199.1802,34113908,5209.6099,0
DAX,D,19990414,000000,5181.5400,5221.8301,5149.2798,5182.1602,31371044,5181.5400,0
DAX,D,19990415,000000,5158.7598,5209.8501,5144.6001,5181.0098,49678828,5158.7598,0
DAX,D,19990416,000000,5181.7598,5202.2598,5131.7798,5155.3501,47614240,5181.7598,0
DAX,D,19990419,000000,5150.8398,5247.4399,5150.3701,5220.1499,38832136,5150.8398,0
DAX,D,19990420,000000,5179.3701,5190.6499,5087.2900,5087.2900,37927448,5179.3701,0
DAX,D,19990421,000000,5100.4302,5166.7798,5100.4302,5163.2900,33250988,5100.4302,0
DAX,D,19990422,000000,5187.1699,5256.5801,5186.8599,5218.8198,42147064,5187.1699,0
DAX,D,19990423,000000,5245.1499,5263.6899,5186.9502,5195.4199,27981076,5245.1499,0
DAX,D,19990426,000000,5198.2598,5264.8198,5195.6899,5256.2202,26386162,5198.2598,0
DAX,D,19990427,000000,5288.1201,5359.0298,5261.5601,5347.5000,38224800,5288.1201,0
DAX,D,19990428,000000,5356.7900,5364.6299,5312.7402,5348.6099,29717472,5356.7900,0
DAX,D,19990429,000000,5347.3999,5347.3999,5284.1299,5334.4199,33317792,5347.3999,0
DAX,D,19990430,000000,5314.3599,5397.6401,5310.0200,5393.1099,27809014,5314.3599,0
DAX,D,19990503,000000,5372.6802,5392.2202,5345.7300,5377.5601,16677197,5372.6802,0
DAX,D,19990504,000000,5409.8198,5449.2202,5383.2100,5383.2100,31355356,5409.8198,0
DAX,D,19990505,000000,5348.3999,5364.0601,5301.2798,5307.2202,31586758,5348.3999,0
DAX,D,19990506,000000,5336.5000,5370.6499,5274.1499,5274.4502,31216756,5336.5000,0
DAX,D,19990507,000000,5280.7300,5297.3799,5234.9502,5297.3799,29629568,5280.7300,0
DAX,D,19990510,000000,5300.7700,5317.0801,5199.6899,5205.9502,25100176,5300.7700,0
DAX,D,19990511,000000,5238.3398,5283.0601,5236.8901,5249.1499,24183656,5238.3398,0
DAX,D,19990512,000000,5281.8501,5309.8501,5214.7500,5248.0200,24090304,5281.8501,0
DAX,D,19990514,000000,5271.4902,5310.1899,5173.0298,5173.2500,24329968,5271.4902,0
DAX,D,19990517,000000,5165.2598,5170.2798,5092.6099,5114.4702,22244828,5165.2598,0
DAX,D,19990518,000000,5134.1699,5169.5400,5111.9702,5154.9399,23514016,5134.1699,0
DAX,D,19990519,000000,5162.4502,5191.8599,5141.8398,5181.5098,27686000,5162.4502,0
DAX,D,19990520,000000,5214.3599,5250.6802,5207.3101,5235.6401,30751168,5214.3599,0
DAX,D,19990521,000000,5235.1602,5269.4399,5216.6899,5264.6802,25333788,5235.1602,0
DAX,D,19990525,000000,5213.7900,5218.2900,5136.7598,5143.1001,29093928,5213.7900,0
DAX,D,19990526,000000,5118.5801,5194.3599,5110.3799,5160.4399,29442084,5118.5801,0
DAX,D,19990527,000000,5200.6099,5222.7900,5067.4399,5083.8301,27663620,5200.6099,0
DAX,D,19990528,000000,5047.6001,5071.8198,5003.9702,5068.7300,40399724,5047.6001,0
DAX,D,19990531,000000,5099.6602,5107.8901,5033.2402,5069.8301,17953514,5099.6602,0
DAX,D,19990601,000000,5083.6201,5090.8901,5016.8101,5021.2402,29406270,5083.6201,0
DAX,D,19990602,000000,5035.9902,5049.0000,4980.6299,4997.8301,22778626,5035.9902,0
DAX,D,19990604,000000,5065.9502,5108.4902,5046.5098,5107.8101,25694452,5065.9502,0
DAX,D,19990607,000000,5130.5298,5194.9800,5097.5498,5190.1499,26349820,5130.5298,0
DAX,D,19990608,000000,5214.2100,5244.5601,5201.6401,5211.0801,24895528,5214.2100,0
DAX,D,19990609,000000,5184.8501,5271.3701,5165.6899,5253.8901,30771556,5184.8501,0
DAX,D,19990610,000000,5265.8701,5287.8799,5188.9102,5206.4702,31934260,5265.8701,0
DAX,D,19990611,000000,5205.5200,5269.8599,5197.2202,5262.1499,26792402,5205.5200,0
DAX,D,19990614,000000,5249.3701,5292.0601,5249.3701,5268.8701,20433660,5249.3701,0
DAX,D,19990615,000000,5269.9302,5350.6899,5239.6699,5342.8599,31476480,5269.9302,0
DAX,D,19990616,000000,5331.0000,5390.7002,5301.6401,5381.2500,33527776,5331.0000,0
DAX,D,19990617,000000,5404.3701,5424.6602,5387.4800,5412.0000,29752904,5404.3701,0
DAX,D,19990618,000000,5433.8301,5500.9302,5430.3198,5430.3198,42525216,5433.8301,0
DAX,D,19990621,000000,5412.6802,5499.1602,5409.7002,5468.4702,42525216,5412.6802,0
DAX,D,19990622,000000,5471.7002,5481.9600,5417.5200,5468.6699,23046372,5471.7002,0
DAX,D,19990623,000000,5436.7202,5455.1201,5387.2002,5399.1099,25781180,5436.7202,0
DAX,D,19990624,000000,5412.3701,5441.9800,5321.6401,5327.6001,29537976,5412.3701,0
DAX,D,19990625,000000,5319.5298,5351.0698,5289.5801,5301.2100,41959920,5319.5298,0
DAX,D,19990628,000000,5318.3501,5362.2700,5283.7300,5356.9502,37285016,5318.3501,0
DAX,D,19990629,000000,5370.2100,5394.3599,5332.9600,5359.5298,27302128,5370.2100,0
DAX,D,19990630,000000,5375.4199,5413.6899,5357.8701,5378.5200,29148328,5375.4199,0
DAX,D,19990701,000000,5428.3398,5498.1099,5425.8501,5480.2202,41030540,5428.3398,0
DAX,D,19990702,000000,5489.8799,5521.7002,5456.1899,5519.0498,26201944,5489.8799,0
DAX,D,19990705,000000,5533.2002,5649.8901,5528.8501,5625.6201,29214420,5533.2002,0
DAX,D,19990706,000000,5632.1802,5640.1099,5580.1299,5612.8999,29608888,5632.1802,0
DAX,D,19990707,000000,5606.7100,5620.0801,5547.8799,5588.5000,32338644,5606.7100,0
DAX,D,19990708,000000,5601.8701,5646.5801,5549.1401,5607.1001,31312896,5601.8701,0
DAX,D,19990709,000000,5598.5098,5666.2598,5598.5098,5638.9502,41064512,5598.5098,0
DAX,D,19990712,000000,5662.0698,5686.5498,5635.1001,5652.0200,22915682,5662.0698,0
DAX,D,19990713,000000,5646.3398,5652.8999,5553.4199,5573.8198,26724308,5646.3398,0
DAX,D,19990714,000000,5579.4902,5649.4199,5571.9702,5610.8901,31197154,5579.4902,0
DAX,D,19990715,000000,5608.3799,5671.7700,5598.3901,5619.2598,27245104,5608.3799,0
DAX,D,19990716,000000,5644.8501,5653.5200,5576.8999,5619.9399,25406928,5644.8501,0
DAX,D,19990719,000000,5632.9902,5654.8501,5600.1499,5624.7402,20192008,5632.9902,0
DAX,D,19990720,000000,5621.0601,5643.1899,5482.6099,5491.2900,28101560,5621.0601,0
DAX,D,19990721,000000,5461.9399,5472.5498,5401.8398,5414.1699,34896792,5461.9399,0
DAX,D,19990722,000000,5417.1099,5442.6899,5320.7798,5340.9102,34443816,5417.1099,0
DAX,D,19990723,000000,5349.0400,5391.5200,5297.8599,5310.6299,29503256,5349.0400,0
DAX,D,19990726,000000,5318.2598,5330.0200,5161.2500,5206.4399,37687576,5318.2598,0
DAX,D,19990727,000000,5196.7100,5253.1099,5188.5298,5224.1602,27700072,5196.7100,0
DAX,D,19990728,000000,5267.5400,5274.3301,5204.6401,5229.5601,31090070,5267.5400,0
DAX,D,19990729,000000,5235.6602,5241.2402,5035.2002,5052.3198,45628276,5235.6602,0
DAX,D,19990730,000000,5050.5498,5110.5200,5039.5000,5101.8701,38753704,5050.5498,0
DAX,D,19990802,000000,5088.6499,5144.2002,4970.7402,5129.5000,35065508,5088.6499,0
DAX,D,19990803,000000,5105.0098,5139.2402,5054.8398,5107.6802,29857356,5105.0098,0
DAX,D,19990804,000000,5097.6899,5149.1001,5067.2002,5119.3701,32702636,5097.6899,0
DAX,D,19990805,000000,5094.4800,5094.4800,4948.0801,4978.4502,42568324,5094.4800,0
DAX,D,19990806,000000,5013.3799,5057.2002,4974.9800,5010.4702,30512784,5013.3799,0
DAX,D,19990809,000000,5001.3301,5102.5601,4980.6099,5087.2998,23705016,5001.3301,0
DAX,D,19990810,000000,5089.8301,5095.8301,4975.1499,5000.8701,27918556,5089.8301,0
DAX,D,19990811,000000,5013.7100,5047.4302,5010.9102,5019.6899,20344924,5013.7100,0
DAX,D,19990812,000000,5073.2798,5149.1899,5068.8799,5127.4302,32549784,5073.2798,0
DAX,D,19990813,000000,5111.0200,5225.2202,5089.4399,5219.4302,27521340,5111.0200,0
DAX,D,19990816,000000,5241.5698,5257.6802,5196.9399,5257.1001,21650578,5241.5698,0
DAX,D,19990817,000000,5256.8501,5301.4902,5223.3999,5259.9102,26200518,5256.8501,0
DAX,D,19990818,000000,5272.5801,5293.2598,5217.5498,5230.4702,27189580,5272.5801,0
DAX,D,19990819,000000,5213.2100,5235.0801,5165.8101,5186.8501,20403412,5213.2100,0
DAX,D,19990820,000000,5200.2402,5260.9600,5200.2402,5254.1401,29657224,5200.2402,0
DAX,D,19990823,000000,5267.2900,5314.2700,5267.2900,5301.9800,27920488,5267.2900,0
DAX,D,19990824,000000,5328.7300,5342.2300,5268.2402,5324.0200,26426782,5328.7300,0
DAX,D,19990825,000000,5321.4102,5414.5200,5300.7900,5400.3198,37774512,5321.4102,0
DAX,D,19990826,000000,5433.9399,5455.8398,5354.6001,5389.3398,34053528,5433.9399,0
DAX,D,19990827,000000,5368.1899,5428.9502,5329.6201,5420.3599,29524144,5368.1899,0
DAX,D,19990830,000000,5414.4199,5425.3901,5363.5898,5392.5298,16098681,5414.4199,0
DAX,D,19990831,000000,5346.8301,5346.8301,5267.1699,5270.7700,32131188,5346.8301,0
DAX,D,19990901,000000,5286.5801,5328.5400,5273.8999,5317.1201,36265972,5286.5801,0
DAX,D,19990902,000000,5337.6201,5340.6499,5184.0098,5189.9199,30955670,5337.6201,0
DAX,D,19990903,000000,5202.5400,5340.0098,5199.6802,5336.2202,33979776,5202.5400,0
DAX,D,19990906,000000,5343.7002,5416.2002,5329.7900,5400.5498,22675308,5343.7002,0
DAX,D,19990907,000000,5397.4800,5430.5601,5364.3398,5391.3599,26131212,5397.4800,0
DAX,D,19990908,000000,5387.4302,5401.0898,5332.8398,5400.7002,28300302,5387.4302,0
DAX,D,19990909,000000,5397.4502,5448.9102,5370.3599,5436.8599,28011420,5397.4502,0
DAX,D,19990910,000000,5438.6401,5522.4102,5427.1299,5483.9502,33695260,5438.6401,0
DAX,D,19990913,000000,5489.6001,5530.7598,5440.9199,5446.9102,26961908,5489.6001,0
DAX,D,19990914,000000,5457.2700,5493.2002,5394.5098,5401.4702,29421216,5457.2700,0
DAX,D,19990915,000000,5385.4199,5449.3599,5342.9102,5387.1802,31027824,5385.4199,0
DAX,D,19990916,000000,5356.4302,5361.6201,5297.7402,5304.4199,42650280,5356.4302,0
DAX,D,19990917,000000,5331.5200,5365.2700,5290.3198,5303.9399,108077824,5331.5200,0
DAX,D,19990920,000000,5327.8398,5372.8701,5320.0400,5351.9800,28339428,5327.8398,0
DAX,D,19990921,000000,5378.9102,5384.5200,5247.7002,5282.7598,30052092,5378.9102,0
DAX,D,19990922,000000,5236.5298,5286.2402,5211.7002,5238.7598,29122024,5236.5298,0
DAX,D,19990923,000000,5256.4302,5332.9902,5228.8501,5299.5698,39787156,5256.4302,0
DAX,D,19990924,000000,5220.9600,5220.9600,5163.2100,5186.5298,37476104,5220.9600,0
DAX,D,19990927,000000,5207.6602,5247.6299,5201.4702,5239.6401,21579790,5207.6602,0
DAX,D,19990928,000000,5254.5098,5261.8501,5116.8799,5119.1001,29309188,5254.5098,0
DAX,D,19990929,000000,5157.1699,5172.4600,5069.8701,5135.6201,30561324,5157.1699,0
DAX,D,19990930,000000,5127.1099,5149.8301,5083.6699,5149.8301,27629748,5127.1099,0
DAX,D,19991001,000000,5166.5698,5185.7202,5078.5898,5124.5498,29208594,5166.5698,0
DAX,D,19991004,000000,5134.9702,5251.5698,5115.0898,5218.8599,25509628,5134.9702,0
DAX,D,19991005,000000,5245.8301,5304.7002,5224.4902,5301.8501,36447484,5245.8301,0
DAX,D,19991006,000000,5288.1802,5353.3198,5243.4302,5353.3198,29178104,5288.1802,0
DAX,D,19991007,000000,5395.3198,5419.3999,5353.4702,5419.3101,33251846,5395.3198,0
DAX,D,19991008,000000,5409.4399,5439.5298,5364.3501,5419.2598,31100220,5409.4399,0
DAX,D,19991011,000000,5453.0801,5453.7700,5396.0498,5414.5000,21601014,5453.0801,0
DAX,D,19991012,000000,5409.2402,5432.1201,5329.8501,5358.4600,25126798,5409.2402,0
DAX,D,19991013,000000,5315.5698,5315.5698,5264.7998,5295.4302,24832188,5315.5698,0
DAX,D,19991014,000000,5270.5298,5319.3301,5218.5200,5220.2900,28129372,5270.5298,0
DAX,D,19991015,000000,5211.6602,5230.4199,5100.5200,5184.2300,42170920,5211.6602,0
DAX,D,19991018,000000,5160.7998,5177.6401,5093.8398,5156.2798,23365408,5160.7998,0
DAX,D,19991019,000000,5172.3701,5296.9102,5150.1699,5296.9102,30537104,5172.3701,0
DAX,D,19991020,000000,5291.0698,5326.6699,5239.3501,5291.2300,27383256,5291.0698,0
DAX,D,19991021,000000,5290.1899,5295.1699,5211.1099,5246.4902,24281746,5290.1899,0
DAX,D,19991022,000000,5272.6201,5362.0098,5268.8101,5357.7500,32727876,5272.6201,0
DAX,D,19991025,000000,5356.7002,5388.9502,5300.7900,5320.3999,21461310,5356.7002,0
DAX,D,19991026,000000,5306.7100,5394.8398,5302.2798,5388.7598,29060656,5306.7100,0
DAX,D,19991027,000000,5356.7100,5386.1001,5324.3501,5363.8599,26838946,5356.7100,0
DAX,D,19991028,000000,5360.5801,5492.9702,5342.3101,5478.8901,44543216,5360.5801,0
DAX,D,19991029,000000,5506.3901,5557.9102,5492.8398,5525.3999,42022624,5506.3901,0
DAX,D,19991101,000000,5518.7402,5549.7798,5496.7700,5524.9199,12820010,5518.7402,0
DAX,D,19991102,000000,5524.4199,5551.8198,5474.1201,5546.9502,28466204,5524.4199,0
DAX,D,19991103,000000,5532.0601,5592.0898,5501.8599,5560.8701,40574964,5532.0601,0
DAX,D,19991104,000000,5568.9199,5650.8198,5561.2798,5635.6201,42648880,5568.9199,0
DAX,D,19991105,000000,5639.8799,5680.6699,5597.5698,5658.1001,35565336,5639.8799,0
DAX,D,19991108,000000,5628.7402,5681.0200,5613.9502,5647.9399,23324680,5628.7402,0
DAX,D,19991109,000000,5654.3301,5755.2500,5654.3301,5694.7300,32859434,5654.3301,0
DAX,D,19991110,000000,5685.5000,5742.4199,5661.6802,5742.4199,32561652,5685.5000,0
DAX,D,19991111,000000,5714.4800,5803.8398,5714.4800,5802.3599,36876100,5714.4800,0
DAX,D,19991112,000000,5789.5000,5824.2998,5750.6499,5791.0498,35255872,5789.5000,0
DAX,D,19991115,000000,5792.4502,5861.0000,5792.4502,5859.2900,34556816,5792.4502,0
DAX,D,19991116,000000,5849.5601,5914.2002,5809.3701,5909.5200,40773244,5849.5601,0
DAX,D,19991117,000000,5912.3999,5950.7998,5850.6602,5870.1699,38127588,5912.3999,0
DAX,D,19991118,000000,5870.6699,5956.4102,5856.3301,5950.0498,39701512,5870.6699,0
DAX,D,19991119,000000,5955.7598,6032.6699,5927.7798,5955.9702,60751208,5955.7598,0
DAX,D,19991122,000000,5951.7002,5998.4600,5812.2100,5819.8901,37508760,5951.7002,0
DAX,D,19991123,000000,5822.9502,5869.6802,5794.1401,5814.7402,35185880,5822.9502,0
DAX,D,19991124,000000,5815.0898,5852.4502,5765.3599,5818.7300,31425984,5815.0898,0
DAX,D,19991125,000000,5812.8101,5967.6099,5810.2100,5961.4502,28975948,5812.8101,0
DAX,D,19991126,000000,5964.9702,6023.0098,5943.3701,5958.0698,29749876,5964.9702,0
DAX,D,19991129,000000,5953.7798,5978.6401,5881.5200,5888.8799,29065070,5953.7798,0
DAX,D,19991130,000000,5875.4902,5896.7300,5808.9502,5896.0400,33826060,5875.4902,0
DAX,D,19991201,000000,5891.2700,5960.5898,5836.7300,5933.8398,37907976,5891.2700,0
DAX,D,19991202,000000,5933.0000,5995.0098,5912.1699,5937.2002,40647564,5933.0000,0
DAX,D,19991203,000000,5942.0898,6127.1201,5942.0898,6119.1699,44070048,5942.0898,0
DAX,D,19991206,000000,6126.7202,6188.6802,6095.8799,6142.1899,40950580,6126.7202,0
DAX,D,19991207,000000,6141.6899,6188.4902,6121.7300,6158.7700,36228568,6141.6899,0
DAX,D,19991208,000000,6135.2700,6140.8501,6051.5698,6115.5898,31994284,6135.2700,0
DAX,D,19991209,000000,6100.7300,6178.1699,6084.9502,6118.0601,39093792,6100.7300,0
DAX,D,19991210,000000,6121.6802,6158.1802,6067.0801,6097.8999,30404110,6121.6802,0
DAX,D,19991213,000000,6106.2100,6159.2100,6078.0098,6127.2002,29049036,6106.2100,0
DAX,D,19991214,000000,6129.3101,6247.2402,6103.3599,6187.9902,36634000,6129.3101,0
DAX,D,19991215,000000,6191.7598,6232.7500,6148.2100,6232.7500,41907456,6191.7598,0
DAX,D,19991216,000000,6228.9302,6364.0898,6220.5298,6341.2900,57872208,6228.9302,0
DAX,D,19991217,000000,6342.9199,6443.0498,6342.9199,6353.8999,96327104,6342.9199,0
DAX,D,19991220,000000,6358.4800,6393.2002,6296.8999,6378.6602,29541144,6358.4800,0
DAX,D,19991221,000000,6372.7900,6423.8799,6322.0898,6418.6802,21068984,6372.7900,0
DAX,D,19991222,000000,6431.5098,6531.7500,6431.5098,6492.5298,24664558,6431.5098,0
DAX,D,19991223,000000,6503.6699,6798.1899,6503.6699,6782.3901,52238144,6503.6699,0
DAX,D,19991227,000000,6784.3701,6992.9199,6784.3701,6837.4102,31822936,6784.3701,0
DAX,D,19991228,000000,6839.0298,6885.2002,6762.1099,6861.5400,21439580,6839.0298,0
DAX,D,19991229,000000,6845.3701,6888.5098,6812.7202,6859.5801,17254376,6845.3701,0
DAX,D,19991230,000000,6858.3999,6972.6602,6858.3999,6958.1401,12422441,6858.3999,0
DAX,D,20000103,000000,6961.7202,7159.3301,6720.8701,6750.7598,43216896,6961.7202,0
DAX,D,20000104,000000,6747.2402,6755.3599,6510.4600,6586.9502,46821216,6747.2402,0
DAX,D,20000105,000000,6585.8501,6585.8501,6388.9102,6502.0698,52926640,6585.8501,0
DAX,D,20000106,000000,6501.4502,6539.3101,6402.6299,6474.9199,41194144,6501.4502,0
DAX,D,20000107,000000,6489.9399,6791.5298,6470.1401,6780.9600,56094980,6489.9399,0
DAX,D,20000110,000000,6785.4702,6975.2598,6785.4702,6925.5200,42131280,6785.4702,0
DAX,D,20000111,000000,6926.0400,6943.8301,6821.2598,6891.2500,43962596,6926.0400,0
DAX,D,20000112,000000,6878.9199,6913.5000,6783.2202,6912.8101,34733968,6878.9199,0
DAX,D,20000113,000000,6913.1299,7106.4502,6898.6899,6955.9800,48116192,6913.1299,0
DAX,D,20000114,000000,6960.2900,7207.4502,6960.2900,7173.2202,47085208,6960.2900,0
DAX,D,20000117,000000,7177.4800,7297.0400,7112.9702,7258.8999,44883248,7177.4800,0
DAX,D,20000118,000000,7262.2100,7306.4800,7053.8599,7072.1201,46814832,7262.2100,0
DAX,D,20000119,000000,7065.3101,7110.1899,6987.1201,7091.0400,43652280,7065.3101,0
DAX,D,20000120,000000,7095.9800,7230.7500,7076.8101,7112.6602,46471072,7095.9800,0
DAX,D,20000121,000000,7103.7002,7103.7002,6939.9399,6992.7500,38213628,7103.7002,0
DAX,D,20000124,000000,6987.5898,7092.5000,6921.9702,6931.9902,33497434,6987.5898,0
DAX,D,20000125,000000,6928.0801,6928.0801,6809.6401,6809.6401,44774840,6928.0801,0
DAX,D,20000126,000000,6838.0498,6980.9302,6838.0498,6969.3701,40769416,6838.0498,0
DAX,D,20000127,000000,6983.4199,7169.8701,6944.6499,7126.1299,43084452,6983.4199,0
DAX,D,20000128,000000,7128.0098,7214.5801,7040.4902,7066.6001,35875624,7128.0098,0
DAX,D,20000131,000000,7054.2402,7054.2402,6816.5400,6835.6001,41317964,7054.2402,0
DAX,D,20000201,000000,6841.1201,7052.2202,6841.1201,7050.4600,48322812,6841.1201,0
DAX,D,20000202,000000,7063.5698,7172.0498,7038.7100,7171.9502,43199364,7063.5698,0
DAX,D,20000203,000000,7175.8701,7354.5601,7134.4199,7354.2598,60322136,7175.8701,0
DAX,D,20000204,000000,7355.6899,7491.7900,7338.1499,7444.6099,52675404,7355.6899,0
DAX,D,20000207,000000,7450.7900,7450.7900,7270.3999,7296.3198,38607796,7450.7900,0
DAX,D,20000208,000000,7295.6099,7570.5498,7263.1899,7549.8799,47293464,7295.6099,0
DAX,D,20000209,000000,7566.6802,7676.5601,7526.0801,7629.1099,54651256,7566.6802,0
DAX,D,20000210,000000,7617.0698,7709.2700,7496.4199,7709.2700,56723920,7617.0698,0
DAX,D,20000211,000000,7724.3599,7812.0898,7586.2598,7611.5498,68618704,7724.3599,0
DAX,D,20000214,000000,7569.0098,7660.3901,7542.2998,7644.7998,31368356,7569.0098,0
DAX,D,20000215,000000,7636.4102,7699.9702,7396.1299,7396.1299,40546720,7636.4102,0
DAX,D,20000216,000000,7401.2598,7596.8999,7342.6499,7490.3198,55033600,7401.2598,0
DAX,D,20000217,000000,7478.3198,7637.4600,7394.0200,7580.5298,49115064,7478.3198,0
DAX,D,20000218,000000,7584.3901,7658.8799,7543.5000,7573.7798,53364472,7584.3901,0
DAX,D,20000221,000000,7568.3398,7590.5298,7447.7100,7590.5298,24621148,7568.3398,0
DAX,D,20000222,000000,7580.3799,7725.5000,7540.3599,7607.9399,51105688,7580.3799,0
DAX,D,20000223,000000,7619.8301,7772.2798,7619.8301,7698.9702,42721768,7619.8301,0
DAX,D,20000224,000000,7696.9199,7813.2002,7587.0801,7640.5298,38734168,7696.9199,0
DAX,D,20000225,000000,7668.7002,7776.8398,7640.6899,7738.6802,34780756,7668.7002,0
DAX,D,20000228,000000,7732.8999,7747.3701,7492.2300,7587.1299,32196710,7732.8999,0
DAX,D,20000229,000000,7590.8999,7700.3599,7590.8999,7644.5498,32202330,7590.8999,0
DAX,D,20000301,000000,7645.2998,7769.0098,7618.6001,7727.9302,43505708,7645.2998,0
DAX,D,20000302,000000,7720.8999,7950.6602,7639.9302,7945.7700,40189072,7720.8999,0
DAX,D,20000303,000000,7952.2798,8022.4800,7874.5698,7960.0298,35115020,7952.2798,0
DAX,D,20000306,000000,7960.0898,8030.5898,7925.2002,7975.7798,21777514,7960.0898,0
DAX,D,20000307,000000,7971.2300,8136.1602,7922.3198,8064.9702,55443648,7971.2300,0
DAX,D,20000308,000000,8069.9800,8097.6802,7949.3799,7987.0000,52522692,8069.9800,0
DAX,D,20000309,000000,7984.2100,8084.9199,7877.1899,7949.1499,59816952,7984.2100,0
DAX,D,20000310,000000,7952.5098,8076.3101,7952.5098,7975.9502,43504160,7952.5098,0
DAX,D,20000313,000000,7977.0601,7991.0698,7630.3101,7693.8501,36706240,7977.0601,0
DAX,D,20000314,000000,7695.7900,7757.0298,7630.1001,7650.0498,36365748,7695.7900,0
DAX,D,20000315,000000,7633.2002,7633.2002,7411.7598,7414.4600,51160624,7633.2002,0
DAX,D,20000316,000000,7416.6401,7648.2798,7416.6401,7583.9600,64943152,7416.6401,0
DAX,D,20000317,000000,7594.9902,7834.5400,7574.5200,7710.9199,52689016,7594.9902,0
DAX,D,20000320,000000,7716.2402,7887.9702,7716.2402,7872.3799,37049144,7716.2402,0
DAX,D,20000321,000000,7865.4800,7865.4800,7735.7402,7807.9302,36722964,7865.4800,0
DAX,D,20000322,000000,7827.5601,7949.7202,7787.0898,7798.6201,42113588,7827.5601,0
DAX,D,20000323,000000,7803.6899,7873.0298,7677.0801,7694.7798,36530520,7803.6899,0
DAX,D,20000324,000000,7706.5000,7932.4199,7706.5000,7932.4199,37403316,7706.5000,0
DAX,D,20000327,000000,7932.7100,7939.9199,7832.0601,7892.4902,27405042,7932.7100,0
DAX,D,20000328,000000,7891.1499,8031.2100,7880.1201,7931.9302,36793832,7891.1499,0
DAX,D,20000329,000000,7930.8198,7963.7002,7859.4399,7864.7598,34053936,7930.8198,0
DAX,D,20000330,000000,7834.5601,7849.5298,7610.5098,7644.8901,29313590,7834.5601,0
DAX,D,20000331,000000,7649.8799,7704.2798,7522.7002,7599.3901,31491854,7649.8799,0
DAX,D,20000403,000000,7599.7798,7641.5298,7404.3701,7429.2202,33960512,7599.7798,0
DAX,D,20000404,000000,7431.4199,7566.9199,7430.1802,7522.7998,36881008,7431.4199,0
DAX,D,20000405,000000,7502.0898,7538.7202,7205.8599,7330.7700,59892888,7502.0898,0
DAX,D,20000406,000000,7345.0098,7480.1299,7325.7202,7446.2100,39743648,7345.0098,0
DAX,D,20000407,000000,7470.3901,7533.3599,7399.8101,7522.2002,32427926,7470.3901,0
DAX,D,20000410,000000,7534.9102,7614.8101,7507.9302,7516.9502,25459712,7534.9102,0
DAX,D,20000411,000000,7513.1201,7513.1201,7366.4902,7442.6602,30740924,7513.1201,0
DAX,D,20000412,000000,7438.2598,7517.7500,7414.3799,7443.0698,31084332,7438.2598,0
DAX,D,20000413,000000,7421.0601,7450.3901,7302.8198,7449.0601,29748496,7421.0601,0
DAX,D,20000414,000000,7440.0498,7440.0498,7168.8999,7214.8301,35458872,7440.0498,0
DAX,D,20000417,000000,7201.6602,7201.6602,6890.9600,7187.1401,42729752,7201.6602,0
DAX,D,20000418,000000,7186.1802,7305.0298,7094.9199,7196.4902,35488840,7186.1802,0
DAX,D,20000419,000000,7204.3301,7305.9399,7146.5200,7216.7100,36767356,7204.3301,0
DAX,D,20000420,000000,7216.2202,7242.7998,7157.9502,7157.9502,37609788,7216.2202,0
DAX,D,20000425,000000,7164.1499,7317.0601,7096.3799,7280.5098,24857176,7164.1499,0
DAX,D,20000426,000000,7293.1001,7444.2798,7293.1001,7388.5498,25812210,7293.1001,0
DAX,D,20000427,000000,7386.6099,7413.8198,7156.8301,7221.7402,31745386,7386.6099,0
DAX,D,20000428,000000,7223.2700,7436.4502,7223.2700,7414.6802,36828176,7223.2700,0
DAX,D,20000502,000000,7407.5298,7561.6699,7405.7002,7555.9199,18153932,7407.5298,0
DAX,D,20000503,000000,7547.9102,7571.7202,7362.7500,7376.9302,28208518,7547.9102,0
DAX,D,20000504,000000,7388.6802,7419.7402,7321.4302,7386.7100,27541110,7388.6802,0
DAX,D,20000505,000000,7391.6201,7530.8198,7333.4800,7530.8198,27822888,7391.6201,0
DAX,D,20000508,000000,7532.9702,7532.9702,7383.2202,7408.0898,22862966,7532.9702,0
DAX,D,20000509,000000,7407.8901,7407.9502,7225.1802,7280.5400,36154036,7407.8901,0
DAX,D,20000510,000000,7273.5601,7313.2700,7102.5898,7120.8599,35850572,7273.5601,0
DAX,D,20000511,000000,7111.2798,7277.5601,7013.7002,7259.4800,37107332,7111.2798,0
DAX,D,20000512,000000,7269.8701,7331.0298,7206.0898,7269.2798,22620904,7269.8701,0
DAX,D,20000515,000000,7266.0801,7278.0298,7188.2500,7195.1499,23454504,7266.0801,0
DAX,D,20000516,000000,7203.5801,7398.4800,7203.5801,7371.0601,32736194,7203.5801,0
DAX,D,20000517,000000,7370.1802,7378.5698,7197.8301,7211.5098,31222294,7370.1802,0
DAX,D,20000518,000000,7214.5000,7258.6099,7158.5400,7181.5801,28888220,7214.5000,0
DAX,D,20000519,000000,7182.4600,7182.4600,6958.9199,6989.0298,40357784,7182.4600,0
DAX,D,20000522,000000,6983.4600,7040.5698,6818.7002,6912.9600,34790320,6983.4600,0
DAX,D,20000523,000000,6918.9302,7017.2402,6883.3901,6927.6899,32116398,6918.9302,0
DAX,D,20000524,000000,6920.1401,6920.1401,6794.0801,6834.8799,42809016,6920.1401,0
DAX,D,20000525,000000,6846.3701,6998.3101,6846.3701,6978.8701,37346224,6846.3701,0
DAX,D,20000526,000000,6969.0098,6972.2100,6833.1099,6938.3301,32888596,6969.0098,0
DAX,D,20000529,000000,6956.1401,7029.7998,6956.1401,7016.6602,12877104,6956.1401,0
DAX,D,20000530,000000,7024.6001,7150.5000,7024.6001,7119.2598,30931400,7024.6001,0
DAX,D,20000531,000000,7127.2598,7213.9800,7101.1401,7109.6699,35084184,7127.2598,0
DAX,D,20000601,000000,7117.5698,7277.5200,7117.5698,7272.7598,17178506,7117.5698,0
DAX,D,20000602,000000,7286.1899,7460.5098,7246.1699,7438.9502,35535944,7286.1899,0
DAX,D,20000605,000000,7456.2202,7486.3999,7354.8398,7408.0200,25672636,7456.2202,0
DAX,D,20000606,000000,7404.7798,7464.7598,7298.2300,7359.7998,34571132,7404.7798,0
DAX,D,20000607,000000,7363.6602,7363.6602,7241.5801,7292.9800,28906270,7363.6602,0
DAX,D,20000608,000000,7293.7402,7390.5000,7211.9702,7243.1299,33310410,7293.7402,0
DAX,D,20000609,000000,7246.4600,7354.3198,7229.3301,7254.5298,25554420,7246.4600,0
DAX,D,20000612,000000,7251.2900,7315.0498,7224.7202,7235.6401,6151630,7251.2900,0
DAX,D,20000613,000000,7222.7700,7307.3398,7173.6401,7268.9102,25655386,7222.7700,0
DAX,D,20000614,000000,7292.7700,7374.6001,7251.2300,7350.9399,30086368,7292.7700,0
DAX,D,20000615,000000,7347.7500,7388.2402,7324.6001,7328.6201,33370354,7347.7500,0
DAX,D,20000616,000000,7344.4399,7368.5698,7131.3999,7131.3999,260461424,7344.4399,0
DAX,D,20000619,000000,7134.1699,7225.3398,7134.1699,7198.7998,60166160,7134.1699,0
DAX,D,20000620,000000,7207.5898,7270.2002,7201.8799,7227.2700,35733040,7207.5898,0
DAX,D,20000621,000000,7227.0498,7240.0098,7090.5000,7100.0898,35718504,7227.0498,0
DAX,D,20000622,000000,7112.1499,7172.8599,7028.3398,7053.6699,22107864,7112.1499,0
DAX,D,20000623,000000,7056.8198,7081.5801,6976.9702,6980.4102,30245776,7056.8198,0
DAX,D,20000626,000000,6986.8901,7085.2700,6975.0698,7027.1899,27780304,6986.8901,0
DAX,D,20000627,000000,7029.5498,7064.4399,6966.4502,7048.9600,28744312,7029.5498,0
DAX,D,20000628,000000,7050.8398,7072.6401,7010.6699,7056.0498,32440932,7050.8398,0
DAX,D,20000629,000000,7055.4199,7058.0000,6851.8398,6874.5400,36689080,7055.4199,0
DAX,D,20000630,000000,6882.9399,6935.1802,6866.8501,6898.2100,31070736,6882.9399,0
DAX,D,20000703,000000,6912.9702,6962.0200,6842.6099,6958.9600,32797812,6912.9702,0
DAX,D,20000704,000000,6958.3999,6976.0801,6881.1401,6944.3599,36053504,6958.3999,0
DAX,D,20000705,000000,6946.7300,7090.1099,6946.7300,6961.7300,37168148,6946.7300,0
DAX,D,20000706,000000,6947.2100,6978.9302,6905.2402,6951.0898,36556196,6947.2100,0
DAX,D,20000707,000000,6957.0098,7052.2202,6919.9399,7052.2202,35601844,6957.0098,0
DAX,D,20000710,000000,7052.6802,7126.0400,7031.3301,7070.8198,27631216,7052.6802,0
DAX,D,20000711,000000,7068.0898,7069.4902,6955.5801,7003.9800,27799274,7068.0898,0
DAX,D,20000712,000000,7015.8398,7100.3599,7011.6802,7065.9702,33775064,7015.8398,0
DAX,D,20000713,000000,7073.8101,7196.1602,7008.9600,7195.9902,36501884,7073.8101,0
DAX,D,20000714,000000,7193.2300,7342.2202,7173.4199,7318.3799,49333300,7193.2300,0
DAX,D,20000717,000000,7320.1001,7430.7002,7320.1001,7430.7002,36001180,7320.1001,0
DAX,D,20000718,000000,7417.0200,7449.7798,7355.3101,7406.9102,27086638,7417.0200,0
DAX,D,20000719,000000,7406.2402,7406.2402,7321.2700,7366.5698,33656488,7406.2402,0
DAX,D,20000720,000000,7364.6401,7491.7998,7303.9102,7480.1401,46348772,7364.6401,0
DAX,D,20000721,000000,7481.1899,7503.3198,7373.1499,7373.2598,34916704,7481.1899,0
DAX,D,20000724,000000,7377.9800,7428.1699,7308.4502,7328.3101,55092892,7377.9800,0
DAX,D,20000725,000000,7323.2402,7358.6401,7294.0601,7329.0400,49734104,7323.2402,0
DAX,D,20000726,000000,7330.1401,7368.3398,7250.2202,7302.1201,45751296,7330.1401,0
DAX,D,20000727,000000,7291.1401,7333.0200,7170.8101,7183.4399,36934528,7291.1401,0
DAX,D,20000728,000000,7188.6299,7222.1099,7076.3701,7128.2998,41480340,7188.6299,0
DAX,D,20000731,000000,7135.3901,7251.8799,7112.9399,7190.3701,34593176,7135.3901,0
DAX,D,20000801,000000,7194.0298,7244.5498,7094.9302,7145.5298,31558856,7194.0298,0
DAX,D,20000802,000000,7151.5000,7197.3198,7068.9600,7112.4502,35868052,7151.5000,0
DAX,D,20000803,000000,7113.0801,7113.0801,6954.6001,7037.9102,40296412,7113.0801,0
DAX,D,20000804,000000,7040.2500,7112.9702,7007.2100,7016.5898,34104904,7040.2500,0
DAX,D,20000807,000000,7020.6499,7135.2798,7020.6499,7113.2202,31987004,7020.6499,0
DAX,D,20000808,000000,7110.4702,7194.2202,7079.7402,7123.8101,46445648,7110.4702,0
DAX,D,20000809,000000,7129.7002,7268.6401,7129.7002,7226.7100,46118920,7129.7002,0
DAX,D,20000810,000000,7228.7002,7318.9399,7213.3799,7280.9702,40226220,7228.7002,0
DAX,D,20000811,000000,7289.2598,7327.2202,7225.0298,7322.9800,32923678,7289.2598,0
DAX,D,20000814,000000,7323.8701,7369.0098,7297.0298,7331.6699,24545052,7323.8701,0
DAX,D,20000815,000000,7336.7300,7380.1899,7276.0400,7307.4302,24001262,7336.7300,0
DAX,D,20000816,000000,7314.5698,7363.6401,7291.0098,7315.2700,37171708,7314.5698,0
DAX,D,20000817,000000,7320.6899,7336.2300,7214.6802,7278.4302,37181380,7320.6899,0
DAX,D,20000818,000000,7286.3198,7320.6099,7216.6201,7232.4199,35111376,7286.3198,0
DAX,D,20000821,000000,7233.7402,7258.8701,7147.1499,7199.3398,27588314,7233.7402,0
DAX,D,20000822,000000,7208.3901,7282.2100,7208.3901,7249.2002,31712060,7208.3901,0
DAX,D,20000823,000000,7257.3398,7263.5498,7157.8501,7232.7798,37931224,7257.3398,0
DAX,D,20000824,000000,7233.7798,7279.2002,7213.2002,7230.2598,32745396,7233.7798,0
DAX,D,20000825,000000,7232.3701,7333.0898,7232.3701,7307.1699,33056488,7232.3701,0
DAX,D,20000828,000000,7320.9302,7395.8101,7310.2900,7339.2202,25585896,7320.9302,0
DAX,D,20000829,000000,7342.0400,7355.5801,7277.1699,7294.3999,28843576,7342.0400,0
DAX,D,20000830,000000,7292.4600,7292.4600,7176.2402,7185.5601,31863258,7292.4600,0
DAX,D,20000831,000000,7191.0000,7251.3101,7168.5200,7216.4502,34500076,7191.0000,0
DAX,D,20000901,000000,7221.4102,7397.1201,7221.4102,7344.6699,47209996,7221.4102,0
DAX,D,20000904,000000,7355.7402,7453.3599,7355.7402,7445.5601,31383832,7355.7402,0
DAX,D,20000905,000000,7448.0801,7456.7100,7369.3599,7395.0698,33648676,7448.0801,0
DAX,D,20000906,000000,7397.0498,7434.0200,7315.1499,7333.0200,33556288,7397.0498,0
DAX,D,20000907,000000,7327.6602,7383.6001,7283.7900,7373.3398,35204012,7327.6602,0
DAX,D,20000908,000000,7373.8999,7393.8799,7248.9399,7267.7700,32636860,7373.8999,0
DAX,D,20000911,000000,7267.6802,7273.2998,7196.6401,7214.4502,27572964,7267.6802,0
DAX,D,20000912,000000,7213.1802,7213.1802,7129.0298,7135.7500,35545788,7213.1802,0
DAX,D,20000913,000000,7134.5601,7169.5298,6994.1802,7006.2598,40399368,7134.5601,0
DAX,D,20000914,000000,7010.7002,7101.5000,7006.6401,7048.5000,43667452,7010.7002,0
DAX,D,20000915,000000,7048.8799,7077.5801,6976.4102,6999.5400,132644248,7048.8799,0
DAX,D,20000918,000000,6959.9302,6977.2500,6873.3999,6891.6899,41316616,6959.9302,0
DAX,D,20000919,000000,6865.8701,6937.8198,6839.2998,6937.7402,37007080,6865.8701,0
DAX,D,20000920,000000,6953.2500,6973.3101,6726.4600,6765.2300,40836348,6953.2500,0
DAX,D,20000921,000000,6774.2598,6817.0898,6581.9302,6682.9199,58945176,6774.2598,0
DAX,D,20000922,000000,6677.8301,6740.2500,6468.4600,6740.2500,61786004,6677.8301,0
DAX,D,20000925,000000,6739.2798,6827.0698,6739.2798,6788.6899,42789240,6739.2798,0
DAX,D,20000926,000000,6779.8101,6827.8901,6726.2402,6765.0400,38283480,6779.8101,0
DAX,D,20000927,000000,6761.9302,6857.4800,6716.8398,6814.0601,44697744,6761.9302,0
DAX,D,20000928,000000,6809.5898,6846.9902,6727.3198,6832.7598,38882784,6809.5898,0
DAX,D,20000929,000000,6835.1299,6884.6299,6771.6602,6798.1201,34150340,6835.1299,0
DAX,D,20001002,000000,6800.0698,6906.8301,6766.1001,6862.2598,31213932,6800.0698,0
DAX,D,20001004,000000,6857.4800,6896.5400,6760.7100,6823.4302,47943516,6857.4800,0
DAX,D,20001005,000000,6819.1201,6917.1699,6819.1201,6892.4902,42858992,6819.1201,0
DAX,D,20001006,000000,6895.7100,6921.0801,6712.4800,6776.3901,44982460,6895.7100,0
DAX,D,20001009,000000,6776.0400,6776.0400,6624.5498,6680.7798,36866056,6776.0400,0
DAX,D,20001010,000000,6683.6899,6726.4502,6655.5098,6673.1499,43808816,6683.6899,0
DAX,D,20001011,000000,6668.9399,6668.9399,6467.2900,6561.6299,57637416,6668.9399,0
DAX,D,20001012,000000,6569.8599,6649.2500,6383.1699,6465.2598,49142344,6569.8599,0
DAX,D,20001013,000000,6452.1099,6661.2998,6385.5498,6661.2998,46712128,6452.1099,0
DAX,D,20001016,000000,6668.1201,6725.3301,6578.7798,6627.2500,34409000,6668.1201,0
DAX,D,20001017,000000,6622.0098,6668.5601,6521.7500,6531.7100,46275132,6622.0098,0
DAX,D,20001018,000000,6523.7500,6523.7500,6297.4902,6483.0000,49552080,6523.7500,0
DAX,D,20001019,000000,6489.8501,6620.7798,6488.6899,6619.4302,51441652,6489.8501,0
DAX,D,20001020,000000,6616.7598,6663.1802,6533.1499,6618.4302,51824472,6616.7598,0
DAX,D,20001023,000000,6614.1802,6651.1001,6542.8701,6620.8701,37776308,6614.1802,0
DAX,D,20001024,000000,6617.7300,6835.1602,6603.4902,6802.8101,50917460,6617.7300,0
DAX,D,20001025,000000,6794.4800,6810.2998,6701.3101,6748.2202,43687192,6794.4800,0
DAX,D,20001026,000000,6749.0098,6858.1001,6718.5498,6767.8999,42189848,6749.0098,0
DAX,D,20001027,000000,6768.8701,6930.3599,6768.8701,6924.6802,46828604,6768.8701,0
DAX,D,20001030,000000,6921.3301,6955.9199,6880.1802,6926.5698,31213548,6921.3301,0
DAX,D,20001031,000000,6928.6899,7087.9199,6928.6899,7077.4399,59944052,6928.6899,0
DAX,D,20001101,000000,7093.8398,7114.2002,7015.5200,7059.0698,42599844,7093.8398,0
DAX,D,20001102,000000,7067.7002,7135.8901,7048.8799,7088.6401,41119032,7067.7002,0
DAX,D,20001103,000000,7092.0200,7152.4502,7072.3701,7128.2700,38969068,7092.0200,0
DAX,D,20001106,000000,7139.9399,7185.6602,7111.5000,7136.2998,35207596,7139.9399,0
DAX,D,20001107,000000,7140.2500,7140.2500,7028.7900,7076.2798,40038440,7140.2500,0
DAX,D,20001108,000000,7075.8198,7130.2100,7004.9302,7008.6401,43374584,7075.8198,0
DAX,D,20001109,000000,7005.2002,7019.5698,6930.2900,6959.5000,44934512,7005.2002,0
DAX,D,20001110,000000,6962.9399,7013.0698,6831.3999,6851.6899,42277252,6962.9399,0
DAX,D,20001113,000000,6839.9800,6839.9800,6690.6099,6742.1001,32943428,6839.9800,0
DAX,D,20001114,000000,6740.6401,6966.6499,6740.6401,6966.6499,43857048,6740.6401,0
DAX,D,20001115,000000,6976.1602,6976.6299,6882.0000,6961.0898,39569136,6976.1602,0
DAX,D,20001116,000000,6950.9399,6950.9399,6805.1499,6842.1099,38767784,6950.9399,0
DAX,D,20001117,000000,6824.0000,6839.9199,6724.0698,6752.2900,41539844,6824.0000,0
DAX,D,20001120,000000,6755.2300,6794.4102,6598.4199,6609.4800,34602940,6755.2300,0
DAX,D,20001121,000000,6594.8799,6679.8701,6571.5601,6678.0698,39341648,6594.8799,0
DAX,D,20001122,000000,6669.7500,6669.7500,6474.5000,6510.5400,41692964,6669.7500,0
DAX,D,20001123,000000,6508.5298,6617.7900,6476.6299,6601.0000,33296052,6508.5298,0
DAX,D,20001124,000000,6607.9800,6710.4502,6572.3398,6664.1802,41601520,6607.9800,0
DAX,D,20001127,000000,6665.2500,6804.2202,6665.2500,6696.9102,35762616,6665.2500,0
DAX,D,20001128,000000,6696.7100,6717.7402,6603.6099,6625.5601,39059372,6696.7100,0
DAX,D,20001129,000000,6609.7598,6655.3599,6534.8198,6598.3198,42194440,6609.7598,0
DAX,D,20001130,000000,6598.0698,6598.0698,6361.4302,6372.3301,49759384,6598.0698,0
DAX,D,20001201,000000,6379.2598,6542.7202,6379.2598,6512.9102,40808876,6379.2598,0
DAX,D,20001204,000000,6507.6401,6507.6401,6343.4502,6408.1001,38550136,6507.6401,0
DAX,D,20001205,000000,6412.1499,6637.0898,6412.1499,6637.0898,43937548,6412.1499,0
DAX,D,20001206,000000,6641.5098,6721.8999,6606.4302,6622.2500,63072664,6641.5098,0
DAX,D,20001207,000000,6621.6099,6650.0801,6495.2598,6566.0801,44009552,6621.6099,0
DAX,D,20001208,000000,6567.9902,6745.9102,6567.9902,6691.2500,45289816,6567.9902,0
DAX,D,20001211,000000,6702.2500,6806.4502,6702.2500,6782.5200,46904012,6702.2500,0
DAX,D,20001212,000000,6781.6201,6813.2998,6733.5898,6733.5898,47400176,6781.6201,0
DAX,D,20001213,000000,6741.5898,6797.8599,6585.1802,6620.2100,41305964,6741.5898,0
DAX,D,20001214,000000,6617.4600,6617.4600,6449.5801,6469.9502,47404456,6617.4600,0
DAX,D,20001215,000000,6455.2100,6455.2100,6331.2998,6331.2998,101080728,6455.2100,0
DAX,D,20001218,000000,6337.8101,6467.3301,6337.8101,6390.2500,40737660,6337.8101,0
DAX,D,20001219,000000,6392.4399,6505.7500,6309.1401,6479.2798,44123080,6392.4399,0
DAX,D,20001220,000000,6467.0601,6467.0601,6226.6401,6248.7598,46980008,6467.0601,0
DAX,D,20001221,000000,6240.1201,6291.0200,6110.2598,6200.7100,43424520,6240.1201,0
DAX,D,20001222,000000,6210.8101,6281.7300,6201.4399,6251.3999,23739900,6210.8101,0
DAX,D,20001227,000000,6252.1099,6357.7598,6252.1099,6328.1602,23060530,6252.1099,0
DAX,D,20001228,000000,6337.0601,6393.2700,6323.0000,6371.6401,23484112,6337.0601,0
DAX,D,20001229,000000,6376.1001,6469.7402,6364.1001,6433.6099,15385894,6376.1001,0
DAX,D,20010102,000000,6431.1401,6439.2300,6289.8198,6289.8198,31873416,6431.1401,0
DAX,D,20010103,000000,6284.8701,6467.8198,6172.4399,6434.9600,47107960,6284.8701,0
DAX,D,20010104,000000,6443.8701,6556.9399,6356.9199,6376.5400,71149832,6443.8701,0
DAX,D,20010105,000000,6383.3301,6485.3398,6344.1602,6382.3101,65352044,6383.3301,0
DAX,D,20010108,000000,6368.8301,6426.6401,6337.9502,6392.1699,38721436,6368.8301,0
DAX,D,20010109,000000,6408.0601,6462.5000,6354.9702,6404.5200,44576456,6408.0601,0
DAX,D,20010110,000000,6402.1899,6413.5601,6293.4902,6320.0698,45415524,6402.1899,0
DAX,D,20010111,000000,6320.9399,6477.6602,6320.9399,6465.2100,51756364,6320.9399,0
DAX,D,20010112,000000,6480.8198,6552.5200,6467.1201,6490.0298,60438752,6480.8198,0
DAX,D,20010115,000000,6506.7002,6553.7500,6481.1699,6522.8701,36356272,6506.7002,0
DAX,D,20010116,000000,6521.2798,6539.6401,6452.6201,6502.8901,42491112,6521.2798,0
DAX,D,20010117,000000,6540.0400,6668.6699,6540.0400,6653.3799,62717440,6540.0400,0
DAX,D,20010118,000000,6642.7002,6661.1201,6587.5098,6635.7598,51834188,6642.7002,0
DAX,D,20010119,000000,6644.4199,6756.5298,6632.8101,6651.5298,65728768,6644.4199,0
DAX,D,20010122,000000,6652.4600,6688.8301,6594.1899,6675.0000,50523664,6652.4600,0
DAX,D,20010123,000000,6678.2202,6722.4102,6601.8799,6722.4102,45918300,6678.2202,0
DAX,D,20010124,000000,6723.2100,6759.0098,6690.7202,6706.6699,54777648,6723.2100,0
DAX,D,20010125,000000,6700.9702,6775.2598,6677.8101,6727.4902,49037912,6700.9702,0
DAX,D,20010126,000000,6713.3999,6713.3999,6650.3398,6695.2002,45901544,6713.3999,0
DAX,D,20010129,000000,6699.1001,6750.9600,6659.9800,6750.9600,36944808,6699.1001,0
DAX,D,20010130,000000,6746.1201,6792.8101,6706.1602,6739.2998,47815112,6746.1201,0
DAX,D,20010131,000000,6745.8999,6795.1401,6720.5698,6795.1401,48935056,6745.8999,0
DAX,D,20010201,000000,6788.5698,6788.5698,6704.6802,6704.6802,49077284,6788.5698,0
DAX,D,20010202,000000,6709.8999,6750.9902,6624.1899,6638.2002,37295856,6709.8999,0
DAX,D,20010205,000000,6633.7798,6635.7998,6592.2100,6628.0698,38140248,6633.7798,0
DAX,D,20010206,000000,6632.4902,6693.4502,6620.0298,6693.0298,40231776,6632.4902,0
DAX,D,20010207,000000,6691.3599,6691.3599,6578.9600,6578.9600,45085644,6691.3599,0
DAX,D,20010208,000000,6585.3999,6662.7700,6580.2402,6636.8101,38334628,6585.3999,0
DAX,D,20010209,000000,6637.1299,6637.1299,6497.0698,6497.0698,37747856,6637.1299,0
DAX,D,20010212,000000,6498.9302,6572.3701,6498.9302,6564.9102,31553126,6498.9302,0
DAX,D,20010213,000000,6567.8501,6603.1699,6545.0200,6557.9302,46904232,6567.8501,0
DAX,D,20010214,000000,6556.0898,6556.0898,6444.1602,6479.8701,57929492,6556.0898,0
DAX,D,20010215,000000,6480.3398,6591.6699,6480.3398,6591.6699,48535956,6480.3398,0
DAX,D,20010216,000000,6587.4600,6587.4600,6439.2598,6439.2598,58395048,6587.4600,0
DAX,D,20010219,000000,6441.2598,6493.6099,6441.2598,6472.2100,30108804,6441.2598,0
DAX,D,20010220,000000,6471.0298,6530.1299,6425.6499,6451.5698,53727456,6471.0298,0
DAX,D,20010221,000000,6453.7598,6453.7598,6312.1401,6347.9902,63483516,6453.7598,0
DAX,D,20010222,000000,6347.4302,6363.5498,6216.5200,6277.9902,62258236,6347.4302,0
DAX,D,20010223,000000,6279.2798,6312.1001,6071.3501,6075.3398,55103724,6279.2798,0
DAX,D,20010226,000000,6079.9702,6209.1299,6079.9702,6189.0698,41893808,6079.9702,0
DAX,D,20010227,000000,6191.8701,6254.8198,6162.5098,6220.4800,45093104,6191.8701,0
DAX,D,20010228,000000,6221.7002,6284.8101,6170.0000,6208.2402,46369812,6221.7002,0
DAX,D,20010301,000000,6212.6602,6212.6602,6094.7598,6123.3799,51271208,6212.6602,0
DAX,D,20010302,000000,6123.5898,6183.9102,6052.0098,6159.0200,45048284,6123.5898,0
DAX,D,20010305,000000,6172.3501,6218.7900,6134.0200,6216.3799,34119716,6172.3501,0
DAX,D,20010306,000000,6218.1201,6310.1802,6218.1201,6284.0601,52927596,6218.1201,0
DAX,D,20010307,000000,6274.2100,6342.5400,6249.7002,6305.6401,46157040,6274.2100,0
DAX,D,20010308,000000,6308.7300,6339.9199,6245.7202,6267.0601,42016352,6308.7300,0
DAX,D,20010309,000000,6264.2202,6264.2202,6193.3301,6204.4199,48824888,6264.2202,0
DAX,D,20010312,000000,6202.3701,6202.3701,6043.3398,6046.5601,48231620,6202.3701,0
DAX,D,20010313,000000,6038.8501,6038.8501,5935.0698,5962.9302,62223456,6038.8501,0
DAX,D,20010314,000000,5969.5098,6025.9302,5663.5400,5794.1201,85582536,5969.5098,0
DAX,D,20010315,000000,5819.6899,5889.9502,5767.0601,5889.9502,56852224,5819.6899,0
DAX,D,20010316,000000,5881.6201,5886.0601,5728.8799,5734.4902,343159552,5881.6201,0
DAX,D,20010319,000000,5732.8501,5805.7100,5650.2998,5657.2900,35828276,5732.8501,0
DAX,D,20010320,000000,5663.6602,5788.9902,5663.6602,5782.1602,49621144,5663.6602,0
DAX,D,20010321,000000,5780.6001,5780.6001,5600.8901,5622.0898,59446040,5780.6001,0
DAX,D,20010322,000000,5599.0200,5621.0601,5351.4800,5388.0200,77412720,5599.0200,0
DAX,D,20010323,000000,5396.6299,5574.9902,5396.6299,5544.6699,61713392,5396.6299,0
DAX,D,20010326,000000,5557.8198,5756.5898,5557.8198,5726.9702,49984384,5557.8198,0
DAX,D,20010327,000000,5724.1499,5938.2100,5689.1802,5938.2100,63031096,5724.1499,0
DAX,D,20010328,000000,5938.2100,5938.2100,5775.4399,5817.5200,53385848,5938.2100,0
DAX,D,20010329,000000,5812.6499,5879.2998,5713.5601,5879.2998,68237784,5812.6499,0
DAX,D,20010330,000000,5870.1001,5944.2500,5805.2700,5829.9502,59298040,5870.1001,0
DAX,D,20010402,000000,5862.5898,5867.8398,5702.9302,5760.7598,55883344,5862.5898,0
DAX,D,20010403,000000,5747.0498,5747.0498,5511.7598,5553.4600,62943128,5747.0498,0
DAX,D,20010404,000000,5537.9399,5632.1299,5383.9902,5597.6602,68923456,5537.9399,0
DAX,D,20010405,000000,5615.0801,5781.7100,5615.0801,5773.3398,58741968,5615.0801,0
DAX,D,20010406,000000,5790.9302,5839.1099,5651.8301,5698.8799,44299860,5790.9302,0
DAX,D,20010409,000000,5695.7700,5809.8799,5657.8701,5781.0098,44935064,5695.7700,0
DAX,D,20010410,000000,5787.2402,5917.7798,5787.2402,5913.8398,61918960,5787.2402,0
DAX,D,20010411,000000,5925.2998,6019.2598,5879.2300,5951.1602,72876160,5925.2998,0
DAX,D,20010412,000000,5953.3901,6013.3799,5910.4600,6002.2998,37777152,5953.3901,0
DAX,D,20010417,000000,6004.3198,6004.3198,5827.6201,5935.5801,45878236,6004.3198,0
DAX,D,20010418,000000,5941.2402,6188.7700,5941.2402,6164.8799,67064600,5941.2402,0
DAX,D,20010419,000000,6178.0098,6224.2998,6107.4302,6181.9102,58172912,6178.0098,0
DAX,D,20010420,000000,6176.1802,6198.1699,6100.8701,6127.9702,57635216,6176.1802,0
DAX,D,20010423,000000,6118.2402,6119.3501,6032.7402,6051.4800,35263772,6118.2402,0
DAX,D,20010424,000000,6059.3701,6164.0200,6042.6899,6124.5698,49525008,6059.3701,0
DAX,D,20010425,000000,6124.2100,6140.8398,6060.6602,6115.1899,56266456,6124.2100,0
DAX,D,20010426,000000,6120.1499,6164.6299,6058.4600,6123.6602,59879172,6120.1499,0
DAX,D,20010427,000000,6116.8301,6186.6802,6075.0498,6175.2402,57922044,6116.8301,0
DAX,D,20010430,000000,6176.7300,6271.2002,6176.7300,6264.5098,37318304,6176.7300,0
DAX,D,20010502,000000,6272.0298,6296.6201,6185.1401,6213.8398,67055800,6272.0298,0
DAX,D,20010503,000000,6211.6499,6236.4600,6061.5898,6089.1699,55916308,6211.6499,0
DAX,D,20010504,000000,6096.6201,6138.2798,6001.5098,6138.2798,57607180,6096.6201,0
DAX,D,20010507,000000,6137.9199,6193.4502,6097.9800,6122.6201,33984336,6137.9199,0
DAX,D,20010508,000000,6111.6001,6172.7700,6071.6699,6108.7202,53677620,6111.6001,0
DAX,D,20010509,000000,6107.3301,6107.3301,6025.8599,6063.9399,53117308,6107.3301,0
DAX,D,20010510,000000,6047.1699,6222.2402,6047.1699,6165.1802,74416112,6047.1699,0
DAX,D,20010511,000000,6161.5298,6192.3799,6122.8901,6141.0200,49074784,6161.5298,0
DAX,D,20010514,000000,6122.4502,6122.4502,6040.2700,6064.6802,41924968,6122.4502,0
DAX,D,20010515,000000,6072.8701,6095.7100,6027.4502,6070.3799,42921196,6072.8701,0
DAX,D,20010516,000000,6060.7500,6157.7402,5960.4600,6148.4399,61947020,6060.7500,0
DAX,D,20010517,000000,6167.1099,6226.5801,6139.6699,6173.8101,64494888,6167.1099,0
DAX,D,20010518,000000,6168.6401,6213.1201,6124.9399,6186.8701,57995600,6168.6401,0
DAX,D,20010521,000000,6193.1299,6260.1299,6139.2402,6249.8701,48251480,6193.1299,0
DAX,D,20010522,000000,6250.3198,6337.4702,6245.6499,6270.5898,66407480,6250.3198,0
DAX,D,20010523,000000,6259.9800,6288.9502,6209.2700,6215.2500,47600884,6259.9800,0
DAX,D,20010524,000000,6209.9800,6306.3501,6193.1602,6278.8999,25902700,6209.9800,0
DAX,D,20010525,000000,6281.1401,6303.7202,6204.5400,6223.5698,35013176,6281.1401,0
DAX,D,20010528,000000,6225.6602,6255.1899,6189.3901,6216.8301,24122236,6225.6602,0
DAX,D,20010529,000000,6219.0498,6235.2998,6112.8101,6120.3301,56415100,6219.0498,0
DAX,D,20010530,000000,6120.4600,6120.4600,6041.2002,6041.2202,57292692,6120.4600,0
DAX,D,20010531,000000,6035.6099,6148.2998,5994.6602,6123.2598,78064528,6035.6099,0
DAX,D,20010601,000000,6122.9600,6174.1099,6054.1699,6125.1699,83839608,6122.9600,0
DAX,D,20010604,000000,6134.1001,6185.7700,6134.1001,6177.7402,18528100,6134.1001,0
DAX,D,20010605,000000,6183.2100,6256.9902,6154.4902,6242.1299,51847104,6183.2100,0
DAX,D,20010606,000000,6242.8799,6278.0400,6177.1699,6192.4399,55425792,6242.8799,0
DAX,D,20010607,000000,6184.7798,6219.0898,6156.1699,6184.2500,60545332,6184.7798,0
DAX,D,20010608,000000,6197.8301,6266.1201,6169.0898,6187.2100,49973716,6197.8301,0
DAX,D,20010611,000000,6189.0601,6225.8398,6138.0498,6162.7402,42164188,6189.0601,0
DAX,D,20010612,000000,6174.1299,6181.5498,6026.0601,6059.1499,67335784,6174.1299,0
DAX,D,20010613,000000,6071.1499,6142.9800,6071.1499,6111.9399,62600864,6071.1499,0
DAX,D,20010614,000000,6109.6602,6109.6602,6017.0000,6031.2700,40805680,6109.6602,0
DAX,D,20010615,000000,6019.6699,6022.7500,5889.4102,5915.1802,367976608,6019.6699,0
DAX,D,20010618,000000,5911.2002,5947.3901,5853.0698,5869.0400,51119724,5911.2002,0
DAX,D,20010619,000000,5875.3101,5980.1401,5875.3101,5922.5298,57996656,5875.3101,0
DAX,D,20010620,000000,5907.6499,5907.6499,5812.7002,5876.0400,67042536,5907.6499,0
DAX,D,20010621,000000,5881.7002,5928.4302,5833.9199,5926.3799,73117928,5881.7002,0
DAX,D,20010622,000000,5922.4902,5952.8301,5876.3301,5941.7700,51697804,5922.4902,0
DAX,D,20010625,000000,5928.5000,5948.2700,5866.3901,5902.3198,46575768,5928.5000,0
DAX,D,20010626,000000,5898.2500,5898.2500,5766.7300,5847.7900,58194248,5898.2500,0
DAX,D,20010627,000000,5848.1299,5851.6499,5814.8599,5833.1001,44844172,5848.1299,0
DAX,D,20010628,000000,5835.5298,5971.7700,5758.6899,5971.7700,71106512,5835.5298,0
DAX,D,20010629,000000,5976.0200,6058.5000,5955.6201,6058.3799,78551456,5976.0200,0
DAX,D,20010702,000000,6053.8101,6131.9702,6005.7998,6109.5000,53290696,6053.8101,0
DAX,D,20010703,000000,6103.8999,6108.0698,6038.2202,6056.8398,57063440,6103.8999,0
DAX,D,20010704,000000,6060.4902,6080.7002,5998.8301,6015.7202,41750620,6060.4902,0
DAX,D,20010705,000000,5993.8301,6040.9702,5947.9399,5999.1899,59005040,5993.8301,0
DAX,D,20010706,000000,5992.9902,5992.9902,5846.6299,5862.1001,64209216,5992.9902,0
DAX,D,20010709,000000,5861.9199,5894.7798,5778.2500,5869.8599,52347104,5861.9199,0
DAX,D,20010710,000000,5869.5601,5923.5200,5805.7402,5816.3198,54739116,5869.5601,0
DAX,D,20010711,000000,5799.7700,5805.6299,5731.8501,5801.7998,76321736,5799.7700,0
DAX,D,20010712,000000,5814.5000,5928.5200,5814.5000,5889.8799,65460356,5814.5000,0
DAX,D,20010713,000000,5889.2998,5939.8501,5847.1499,5928.0098,71127552,5889.2998,0
DAX,D,20010716,000000,5927.4502,5928.8901,5842.1401,5853.7598,47110788,5927.4502,0
DAX,D,20010717,000000,5846.3901,5846.6602,5787.3301,5846.6602,47756240,5846.3901,0
DAX,D,20010718,000000,5838.2100,5838.2100,5710.7100,5728.3701,50046332,5838.2100,0
DAX,D,20010719,000000,5727.4800,5829.6899,5707.0898,5829.6899,60571448,5727.4800,0
DAX,D,20010720,000000,5820.2900,5820.2900,5684.5601,5764.0601,73287080,5820.2900,0
DAX,D,20010723,000000,5751.1299,5844.0698,5700.8999,5791.7300,48707760,5751.1299,0
DAX,D,20010724,000000,5780.7500,5780.7500,5659.2598,5663.2598,47295828,5780.7500,0
DAX,D,20010725,000000,5672.9702,5723.9399,5551.1401,5582.7598,66724524,5672.9702,0
DAX,D,20010726,000000,5594.4902,5675.7598,5572.2100,5675.7598,55456196,5594.4902,0
DAX,D,20010727,000000,5681.2998,5772.5698,5681.2998,5754.8599,45072128,5681.2998,0
DAX,D,20010730,000000,5749.2500,5830.6201,5712.4800,5792.1899,42211012,5749.2500,0
DAX,D,20010731,000000,5802.4902,5861.1899,5754.2002,5861.1899,54671272,5802.4902,0
DAX,D,20010801,000000,5859.6802,5859.6802,5812.5898,5835.2300,55739496,5859.6802,0
DAX,D,20010802,000000,5845.6299,5930.4502,5764.2900,5777.2798,67523824,5845.6299,0
DAX,D,20010803,000000,5777.4502,5808.5298,5735.8799,5735.8799,45525640,5777.4502,0
DAX,D,20010806,000000,5734.2402,5802.6802,5708.4702,5746.0400,39659892,5734.2402,0
DAX,D,20010807,000000,5747.3599,5783.0801,5688.5698,5752.5098,76219920,5747.3599,0
DAX,D,20010808,000000,5748.6802,5748.6802,5609.3999,5614.5098,118795736,5748.6802,0
DAX,D,20010809,000000,5595.5400,5595.5400,5467.7202,5512.2798,95975656,5595.5400,0
DAX,D,20010810,000000,5523.0601,5569.9302,5387.3398,5433.4902,90359048,5523.0601,0
DAX,D,20010813,000000,5441.1001,5499.7500,5401.4902,5453.7700,62780640,5441.1001,0
DAX,D,20010814,000000,5465.7500,5569.0498,5465.7500,5520.7100,55570040,5465.7500,0
DAX,D,20010815,000000,5521.4600,5530.7798,5428.5098,5455.4399,50975636,5521.4600,0
DAX,D,20010816,000000,5454.3701,5454.3701,5334.0400,5361.9199,86368320,5454.3701,0
DAX,D,20010817,000000,5370.3398,5416.1499,5174.2998,5222.1201,95241584,5370.3398,0
DAX,D,20010820,000000,5219.7500,5266.1499,5124.6899,5207.8301,71780144,5219.7500,0
DAX,D,20010821,000000,5215.2002,5252.0200,5169.5200,5216.1099,58507964,5215.2002,0
DAX,D,20010822,000000,5204.3101,5322.9902,5141.6499,5220.2100,78937656,5204.3101,0
DAX,D,20010823,000000,5232.9399,5280.3198,5187.1401,5254.0400,59454940,5232.9399,0
DAX,D,20010824,000000,5268.7998,5423.5400,5268.7998,5387.5000,65713832,5268.7998,0
DAX,D,20010827,000000,5397.6401,5455.1201,5382.1201,5406.4702,40028772,5397.6401,0
DAX,D,20010828,000000,5406.2598,5454.9902,5286.5000,5308.7798,73698608,5406.2598,0
DAX,D,20010829,000000,5290.6802,5347.2798,5239.9902,5305.0000,60011480,5290.6802,0
DAX,D,20010830,000000,5296.2998,5334.5400,5157.6602,5162.3999,70169288,5296.2998,0
DAX,D,20010831,000000,5160.0200,5228.4502,5132.2700,5188.1699,57008936,5160.0200,0
DAX,D,20010903,000000,5195.6699,5205.2598,5062.9502,5094.1001,50949292,5195.6699,0
DAX,D,20010904,000000,5102.2798,5220.1001,5034.7202,5208.1001,78698936,5102.2798,0
DAX,D,20010905,000000,5188.2998,5188.2998,5028.2998,5048.0801,68728072,5188.2998,0
DAX,D,20010906,000000,5058.7598,5109.9302,4849.0298,4875.3701,100028536,5058.7598,0
DAX,D,20010907,000000,4871.4102,4910.9302,4713.1201,4730.6699,91750704,4871.4102,0
DAX,D,20010910,000000,4725.1602,4758.1001,4528.0698,4670.1299,92920232,4725.1602,0
DAX,D,20010911,000000,4680.7998,4788.3799,4130.5200,4273.5298,127732512,4680.7998,0
DAX,D,20010912,000000,4259.5298,4403.5098,4159.6499,4335.2002,116923008,4259.5298,0
DAX,D,20010913,000000,4342.5898,4397.0098,4277.5000,4392.3999,82536528,4342.5898,0
DAX,D,20010914,000000,4385.8799,4441.1699,4115.9800,4115.9800,100687472,4385.8799,0
DAX,D,20010917,000000,4120.5601,4301.4702,3983.5601,4234.5498,123167656,4120.5601,0
DAX,D,20010918,000000,4237.7002,4238.1699,4122.1099,4194.8501,89682952,4237.7002,0
DAX,D,20010919,000000,4195.9800,4285.3398,4014.8301,4041.8000,102025408,4195.9800,0
DAX,D,20010920,000000,4044.9800,4110.4399,3778.1799,3809.6699,114228560,4044.9800,0
DAX,D,20010921,000000,3805.0000,3826.0500,3539.1799,3787.2300,224429408,3805.0000,0
DAX,D,20010924,000000,3792.8601,4056.0400,3792.8601,4038.6899,95143200,3792.8601,0
DAX,D,20010925,000000,4035.3101,4135.5000,3948.6399,4009.1201,102803576,4035.3101,0
DAX,D,20010926,000000,4014.3999,4186.0400,4014.3999,4095.3201,100347928,4014.3999,0
DAX,D,20010927,000000,4095.3501,4184.5000,4048.2000,4184.5000,76390376,4095.3501,0
DAX,D,20010928,000000,4197.3501,4317.6299,4197.3501,4308.1499,81423176,4197.3501,0
DAX,D,20011001,000000,4315.0601,4316.3901,4183.6602,4239.9702,67682064,4315.0601,0
DAX,D,20011002,000000,4239.6899,4304.2002,4157.6001,4304.2002,74330432,4239.6899,0
DAX,D,20011003,000000,4304.0098,4441.5498,4181.0898,4436.6602,57857064,4304.0098,0
DAX,D,20011004,000000,4440.2998,4549.8901,4414.5498,4548.1299,100278896,4440.2998,0
DAX,D,20011005,000000,4537.5200,4592.1401,4441.3198,4487.6899,83853512,4537.5200,0
DAX,D,20011008,000000,4469.1099,4505.2798,4330.5400,4495.1499,63651068,4469.1099,0
DAX,D,20011009,000000,4488.4702,4545.6802,4436.5400,4472.4199,61835904,4488.4702,0
DAX,D,20011010,000000,4471.6299,4622.8501,4421.9600,4613.1899,73249712,4471.6299,0
DAX,D,20011011,000000,4627.7202,4742.1802,4616.6802,4718.4600,94030672,4627.7202,0
DAX,D,20011012,000000,4720.6099,4724.7300,4581.3599,4625.1299,75246296,4720.6099,0
DAX,D,20011015,000000,4619.5898,4623.9502,4496.5898,4548.4800,55701552,4619.5898,0
DAX,D,20011016,000000,4542.2798,4636.9302,4510.7500,4626.4800,70451584,4542.2798,0
DAX,D,20011017,000000,4634.1001,4779.6401,4609.9399,4644.8198,91205968,4634.1001,0
DAX,D,20011018,000000,4628.0898,4628.0898,4493.8398,4574.3701,73915784,4628.0898,0
DAX,D,20011019,000000,4580.6802,4590.9302,4445.6401,4513.5298,78624936,4580.6802,0
DAX,D,20011022,000000,4518.3599,4633.2402,4480.1602,4619.3198,52752804,4518.3599,0
DAX,D,20011023,000000,4629.4902,4735.9399,4629.4902,4704.2202,76114208,4629.4902,0
DAX,D,20011024,000000,4689.0400,4841.1401,4652.2500,4811.8198,79027440,4689.0400,0
DAX,D,20011025,000000,4805.0298,4874.3101,4651.3501,4715.6001,86895704,4805.0298,0
DAX,D,20011026,000000,4719.0298,4820.2598,4719.0298,4820.2598,62546336,4719.0298,0
DAX,D,20011029,000000,4812.6001,4812.6001,4659.7500,4660.3501,51088908,4812.6001,0
DAX,D,20011030,000000,4658.5200,4658.5200,4476.6099,4543.9800,84867888,4658.5200,0
DAX,D,20011031,000000,4526.8501,4626.0200,4457.7202,4559.1299,84016888,4526.8501,0
DAX,D,20011101,000000,4556.7100,4637.1802,4481.5498,4636.1299,57188864,4556.7100,0
DAX,D,20011102,000000,4641.3599,4658.4702,4568.6401,4583.3101,63805368,4641.3599,0
DAX,D,20011105,000000,4588.6899,4755.1099,4588.6899,4755.1099,61812868,4588.6899,0
DAX,D,20011106,000000,4767.6099,4819.8999,4707.6499,4707.6499,69205120,4767.6099,0
DAX,D,20011107,000000,4715.1499,4862.8501,4676.2500,4860.6602,75760880,4715.1499,0
DAX,D,20011108,000000,4851.3799,5005.9502,4833.5898,4993.5698,102198920,4851.3799,0
DAX,D,20011109,000000,4990.8101,4990.8101,4886.3101,4910.0698,48503908,4990.8101,0
DAX,D,20011112,000000,4907.6099,4910.1201,4648.6802,4820.3701,83506672,4907.6099,0
DAX,D,20011113,000000,4825.5498,4970.0298,4821.8198,4946.9702,84586736,4825.5498,0
DAX,D,20011114,000000,4950.7402,5047.1899,4939.8301,4953.5298,111895712,4950.7402,0
DAX,D,20011115,000000,4960.5898,5073.2500,4960.5898,5006.3301,111362504,4960.5898,0
DAX,D,20011116,000000,5015.5601,5114.3999,4989.2100,5062.6401,91270104,5015.5601,0
DAX,D,20011119,000000,5094.5601,5193.6602,5073.5098,5185.1001,71512640,5094.5601,0
DAX,D,20011120,000000,5187.1899,5212.0298,5016.9199,5096.1802,90210040,5187.1899,0
DAX,D,20011121,000000,5091.4902,5151.9902,5040.6099,5087.0298,84233680,5091.4902,0
DAX,D,20011122,000000,5089.8999,5143.6201,5083.7500,5124.5400,44958996,5089.8999,0
DAX,D,20011123,000000,5131.6802,5160.1899,5031.3901,5150.9702,64012908,5131.6802,0
DAX,D,20011126,000000,5159.8101,5217.4702,5106.0601,5114.1201,69569112,5159.8101,0
DAX,D,20011127,000000,5117.5200,5147.8301,4969.1802,5059.5698,85828648,5117.5200,0
DAX,D,20011128,000000,5031.1499,5031.1499,4915.1499,4915.9502,77325864,5031.1499,0
DAX,D,20011129,000000,4897.9600,4975.4199,4874.2300,4936.0801,68892136,4897.9600,0
DAX,D,20011130,000000,4954.2002,5042.4302,4954.2002,4989.9102,75227592,4954.2002,0
DAX,D,20011203,000000,4986.5801,4996.4302,4872.2500,4988.4399,63491360,4986.5801,0
DAX,D,20011204,000000,4989.0298,5040.2002,4978.0601,5013.9902,65880528,4989.0298,0
DAX,D,20011205,000000,5020.0698,5282.0098,5020.0698,5262.7500,114461264,5020.0698,0
DAX,D,20011206,000000,5258.4702,5341.8599,5241.2402,5271.2900,108439784,5258.4702,0
DAX,D,20011207,000000,5277.1802,5297.8999,5199.0298,5199.0298,67344840,5277.1802,0
DAX,D,20011210,000000,5200.5400,5212.9502,5113.4102,5124.6802,53073744,5200.5400,0
DAX,D,20011211,000000,5121.6802,5169.1499,5075.4302,5146.4502,68189552,5121.6802,0
DAX,D,20011212,000000,5149.3799,5193.9600,5028.1602,5062.5601,86511728,5149.3799,0
DAX,D,20011213,000000,5053.8701,5096.8198,4947.8198,4966.0498,90094440,5053.8701,0
DAX,D,20011214,000000,4957.1001,4983.8599,4901.0400,4909.4199,63475720,4957.1001,0
DAX,D,20011217,000000,4913.9302,5098.2500,4905.2798,5067.9902,66554528,4913.9302,0
DAX,D,20011218,000000,5061.8398,5115.7900,5037.8701,5039.6401,80189704,5061.8398,0
DAX,D,20011219,000000,5036.0298,5061.2500,4948.2798,4984.6899,82666464,5036.0298,0
DAX,D,20011220,000000,4990.9199,5026.8198,4924.6299,4934.1401,60929464,4990.9199,0
DAX,D,20011221,000000,4930.0400,5024.8101,4877.5698,5019.0098,106042792,4930.0400,0
DAX,D,20011227,000000,5032.8701,5117.1299,5032.8701,5117.1299,36533888,5032.8701,0
DAX,D,20011228,000000,5110.2202,5175.5698,5110.2202,5160.1001,26281752,5110.2202,0
DAX,D,20020102,000000,5155.2598,5195.5601,5107.3599,5167.8799,45470872,5155.2598,0
DAX,D,20020103,000000,5175.1802,5288.2300,5175.1802,5270.2900,69575688,5175.1802,0
DAX,D,20020104,000000,5291.6001,5352.1602,5262.9199,5318.7300,99742240,5291.6001,0
DAX,D,20020107,000000,5327.3999,5347.1201,5220.9902,5232.2202,91184448,5327.3999,0
DAX,D,20020108,000000,5211.2300,5260.6201,5185.0698,5236.3701,103877584,5211.2300,0
DAX,D,20020109,000000,5228.1802,5303.8101,5180.3198,5288.2100,99126968,5228.1802,0
DAX,D,20020110,000000,5265.8101,5265.8101,5172.0400,5228.1099,79074968,5265.8101,0
DAX,D,20020111,000000,5228.0898,5270.4399,5188.4302,5209.9702,70719120,5228.0898,0
DAX,D,20020114,000000,5206.2300,5206.2300,5055.6201,5065.8398,77540736,5206.2300,0
DAX,D,20020115,000000,5059.8398,5107.5601,5029.4800,5062.0400,85537024,5059.8398,0
DAX,D,20020116,000000,5050.3501,5052.8101,4974.5801,4984.2002,91444504,5050.3501,0
DAX,D,20020117,000000,4985.3701,5135.9902,4985.3701,5133.3999,95242320,4985.3701,0
DAX,D,20020118,000000,5118.2700,5133.6201,5065.0298,5122.2300,75551576,5118.2700,0
DAX,D,20020121,000000,5122.3999,5122.3999,5021.2100,5069.7402,47206876,5122.3999,0
DAX,D,20020122,000000,5069.8398,5136.4199,5028.8901,5045.7202,68644976,5069.8398,0
DAX,D,20020123,000000,5048.8101,5169.5298,5006.2598,5163.0298,81331424,5048.8101,0
DAX,D,20020124,000000,5169.0298,5219.8501,5146.6001,5170.4399,79800584,5169.0298,0
DAX,D,20020125,000000,5168.5200,5169.7998,5081.7202,5156.6299,56507088,5168.5200,0
DAX,D,20020128,000000,5156.5200,5203.7700,5129.2402,5159.0200,59518620,5156.5200,0
DAX,D,20020129,000000,5165.0601,5205.6299,5073.0698,5084.5200,76104208,5165.0601,0
DAX,D,20020130,000000,5065.6201,5066.4199,4980.7002,5052.2002,94161728,5065.6201,0
DAX,D,20020131,000000,5068.8901,5119.5098,5054.4199,5107.6099,78510352,5068.8901,0
DAX,D,20020201,000000,5109.4800,5165.9702,5082.4302,5097.0601,70200608,5109.4800,0
DAX,D,20020204,000000,5088.8301,5093.4902,4984.4800,4984.4800,64756020,5088.8301,0
DAX,D,20020205,000000,4981.4702,4981.4702,4869.8101,4936.7500,94392560,4981.4702,0
DAX,D,20020206,000000,4937.1899,4946.0801,4778.3599,4804.4102,110572264,4937.1899,0
DAX,D,20020207,000000,4798.0298,4873.5898,4730.7002,4862.6201,98348896,4798.0298,0
DAX,D,20020208,000000,4850.3901,4896.5498,4806.7798,4835.9502,74978832,4850.3901,0
DAX,D,20020211,000000,4845.2402,4945.3701,4845.2402,4940.0000,66121856,4845.2402,0
DAX,D,20020212,000000,4945.7500,4975.5698,4858.8101,4884.7798,68656800,4945.7500,0
DAX,D,20020213,000000,4891.0098,4945.8701,4834.1499,4935.3501,70455464,4891.0098,0
DAX,D,20020214,000000,4945.2300,4992.6001,4916.5498,4973.7700,71815984,4945.2300,0
DAX,D,20020215,000000,4967.5098,4969.8599,4856.1699,4862.6001,64668024,4967.5098,0
DAX,D,20020218,000000,4865.8301,4894.4902,4840.8799,4871.7598,41433944,4865.8301,0
DAX,D,20020219,000000,4855.7002,4855.7002,4757.7300,4764.0498,72086288,4855.7002,0
DAX,D,20020220,000000,4765.8999,4803.2998,4706.0098,4780.2402,74795312,4765.8999,0
DAX,D,20020221,000000,4797.9302,4868.1299,4788.3999,4850.7300,71440224,4797.9302,0
DAX,D,20020222,000000,4846.6699,4846.6699,4730.1499,4745.5801,73409744,4846.6699,0
DAX,D,20020225,000000,4758.8301,4867.0898,4731.4102,4863.5400,59788364,4758.8301,0
DAX,D,20020226,000000,4863.3398,4937.0200,4860.2700,4897.7500,81150400,4863.3398,0
DAX,D,20020227,000000,4913.0000,5003.6802,4913.0000,4960.2202,78750864,4913.0000,0
DAX,D,20020228,000000,4945.1401,5072.4302,4926.6201,5039.0801,74483232,4945.1401,0
DAX,D,20020301,000000,5025.9600,5116.1401,5003.0601,5097.4102,67690104,5025.9600,0
DAX,D,20020304,000000,5107.8701,5265.3501,5107.8701,5245.8398,90965768,5107.8701,0
DAX,D,20020305,000000,5245.7100,5284.3901,5208.8599,5228.6699,91399296,5245.7100,0
DAX,D,20020306,000000,5223.8501,5296.9502,5197.3198,5285.2598,77039824,5223.8501,0
DAX,D,20020307,000000,5293.4800,5370.4502,5267.7900,5289.4302,89529472,5293.4800,0
DAX,D,20020308,000000,5293.1802,5376.2300,5288.8701,5359.5498,78043624,5293.1802,0
DAX,D,20020311,000000,5360.0400,5401.0601,5298.4800,5340.6699,74929568,5360.0400,0
DAX,D,20020312,000000,5338.7402,5338.7402,5245.1802,5275.8101,71620616,5338.7402,0
DAX,D,20020313,000000,5276.7798,5335.2700,5238.7998,5245.9902,81421672,5276.7798,0
DAX,D,20020314,000000,5245.7998,5293.4800,5233.6602,5276.8701,53572192,5245.7998,0
DAX,D,20020315,000000,5270.8599,5403.2798,5253.1602,5401.1099,170389264,5270.8599,0
DAX,D,20020318,000000,5399.1499,5465.2900,5392.1299,5426.0400,65725772,5399.1499,0
DAX,D,20020319,000000,5430.7100,5467.3101,5413.0601,5462.5498,73474584,5430.7100,0
DAX,D,20020320,000000,5453.9502,5453.9502,5355.3198,5364.7002,74618016,5453.9502,0
DAX,D,20020321,000000,5357.2300,5387.8701,5312.0298,5348.6802,74272960,5357.2300,0
DAX,D,20020322,000000,5348.3301,5401.8198,5331.0000,5366.1299,63690116,5348.3301,0
DAX,D,20020325,000000,5361.2002,5400.4302,5306.4399,5317.3799,45298976,5361.2002,0
DAX,D,20020326,000000,5314.0200,5398.7998,5289.9302,5390.5898,70168200,5314.0200,0
DAX,D,20020327,000000,5384.6802,5388.6802,5332.8398,5348.0000,53373976,5384.6802,0
DAX,D,20020328,000000,5350.2598,5424.5200,5350.2598,5397.2900,43888344,5350.2598,0
DAX,D,20020402,000000,5379.6401,5379.6401,5289.7998,5311.0801,59625768,5379.6401,0
DAX,D,20020403,000000,5293.3701,5322.5498,5266.0601,5281.8398,61240636,5293.3701,0
DAX,D,20020404,000000,5284.2002,5290.1201,5211.7402,5254.9502,63825836,5284.2002,0
DAX,D,20020405,000000,5250.4800,5293.2798,5235.1001,5260.5298,46882064,5250.4800,0
DAX,D,20020408,000000,5261.3701,5261.3701,5128.0200,5180.3301,64010300,5261.3701,0
DAX,D,20020409,000000,5194.0898,5228.2202,5166.2402,5170.2500,55239824,5194.0898,0
DAX,D,20020410,000000,5169.9902,5274.2798,5139.0098,5265.3599,62890224,5169.9902,0
DAX,D,20020411,000000,5270.3501,5290.8701,5162.0698,5162.9600,67024992,5270.3501,0
DAX,D,20020412,000000,5165.3101,5211.8198,5148.8501,5189.6499,63064796,5165.3101,0
DAX,D,20020415,000000,5194.9399,5244.2002,5167.1899,5244.2002,48871916,5194.9399,0
DAX,D,20020416,000000,5250.1899,5343.8799,5246.9800,5343.8799,63155384,5250.1899,0
DAX,D,20020417,000000,5357.9102,5378.2700,5311.2300,5318.5498,64789912,5357.9102,0
DAX,D,20020418,000000,5316.5298,5372.4600,5194.1802,5262.8799,83309640,5316.5298,0
DAX,D,20020419,000000,5263.4800,5288.8398,5222.2202,5284.5498,52260668,5263.4800,0
DAX,D,20020422,000000,5285.4199,5285.4199,5173.6802,5205.4800,55419700,5285.4199,0
DAX,D,20020423,000000,5211.7300,5246.1802,5147.8701,5192.1001,77415120,5211.7300,0
DAX,D,20020424,000000,5187.1299,5220.5801,5144.1899,5160.1401,65320876,5187.1299,0
DAX,D,20020425,000000,5158.6602,5166.9800,5012.8599,5054.4102,106047520,5158.6602,0
DAX,D,20020426,000000,5064.7900,5097.8501,4984.6201,5000.3799,80654320,5064.7900,0
DAX,D,20020429,000000,4994.2002,5008.0400,4945.4199,5008.0400,59234332,4994.2002,0
DAX,D,20020430,000000,5007.2402,5041.2002,4929.3501,5041.2002,72839944,5007.2402,0
DAX,D,20020502,000000,5043.0098,5066.9702,4952.1602,4964.5601,95238200,5043.0098,0
DAX,D,20020503,000000,4958.7798,5021.7402,4872.1899,4882.7700,103135160,4958.7798,0
DAX,D,20020506,000000,4884.0298,4926.7798,4876.5801,4880.6699,44999288,4884.0298,0
DAX,D,20020507,000000,4875.3501,4892.4302,4773.4902,4872.4102,87496408,4875.3501,0
DAX,D,20020508,000000,4878.7402,5028.5898,4878.7402,5028.5898,81396008,4878.7402,0
DAX,D,20020509,000000,5023.9800,5026.0898,4952.4102,4966.4800,38969096,5023.9800,0
DAX,D,20020510,000000,4961.0298,4964.1401,4849.0898,4871.7002,67550912,4961.0298,0
DAX,D,20020513,000000,4861.1499,4988.3999,4832.8599,4975.4800,61108832,4861.1499,0
DAX,D,20020514,000000,4981.8799,5068.4199,4956.0098,5049.0801,80237632,4981.8799,0
DAX,D,20020515,000000,5062.1001,5085.2100,5001.4199,5072.3901,84574952,5062.1001,0
DAX,D,20020516,000000,5066.8301,5101.1201,5032.0801,5047.4502,66642700,5066.8301,0
DAX,D,20020517,000000,5073.4399,5126.3301,5021.9102,5036.4102,85692072,5073.4399,0
DAX,D,20020520,000000,5046.1699,5059.4199,4984.5400,4998.9902,28653644,5046.1699,0
DAX,D,20020521,000000,4993.4302,5057.8198,4948.0498,4984.6099,63865632,4993.4302,0
DAX,D,20020522,000000,4971.3101,4996.5698,4889.3301,4919.5000,91559064,4971.3101,0
DAX,D,20020523,000000,4925.0498,4952.1401,4859.5400,4879.5000,88236280,4925.0498,0
DAX,D,20020524,000000,4890.4600,4937.4800,4880.5498,4899.1299,60757192,4890.4600,0
DAX,D,20020527,000000,4896.8398,4972.2100,4896.8398,4961.5400,40874624,4896.8398,0
DAX,D,20020528,000000,4969.3501,5016.1099,4892.7500,4918.5801,67811248,4969.3501,0
DAX,D,20020529,000000,4914.5400,4914.5400,4855.2500,4881.7998,66383856,4914.5400,0
DAX,D,20020530,000000,4873.6001,4873.6001,4741.9502,4761.9600,62478852,4873.6001,0
DAX,D,20020531,000000,4765.9199,4859.0098,4765.9199,4818.2998,77926296,4765.9199,0
DAX,D,20020603,000000,4818.0698,4850.3799,4725.8799,4747.9502,43593328,4818.0698,0
DAX,D,20020604,000000,4731.2402,4731.2402,4580.9199,4625.7900,75624072,4731.2402,0
DAX,D,20020605,000000,4632.4902,4685.0698,4602.1499,4624.3101,55711048,4632.4902,0
DAX,D,20020606,000000,4634.2202,4716.3501,4617.4302,4657.5200,70740984,4634.2202,0
DAX,D,20020607,000000,4630.4302,4630.4302,4513.0000,4610.1802,81122168,4630.4302,0
DAX,D,20020610,000000,4617.1899,4659.2202,4544.7700,4589.2598,52906628,4617.1899,0
DAX,D,20020611,000000,4587.1001,4686.1299,4555.1699,4606.0898,69696168,4587.1001,0
DAX,D,20020612,000000,4599.0601,4599.0601,4480.9902,4510.1899,73837632,4599.0601,0
DAX,D,20020613,000000,4517.4399,4584.5698,4441.6499,4470.1401,79084512,4517.4399,0
DAX,D,20020614,000000,4464.9302,4464.9302,4252.8599,4303.8501,115010248,4464.9302,0
DAX,D,20020617,000000,4317.8398,4483.2900,4317.8398,4475.1001,73492680,4317.8398,0
DAX,D,20020618,000000,4481.0200,4503.7998,4398.7300,4433.8501,69107584,4481.0200,0
DAX,D,20020619,000000,4423.8301,4423.8301,4321.8999,4354.8198,85097408,4423.8301,0
DAX,D,20020620,000000,4352.3101,4371.0000,4199.8501,4245.6802,103966832,4352.3101,0
DAX,D,20020621,000000,4244.2402,4312.1201,4153.3101,4232.3999,300672352,4244.2402,0
DAX,D,20020624,000000,4233.8701,4297.9800,4045.5200,4127.2100,115012232,4233.8701,0
DAX,D,20020625,000000,4129.4600,4260.0898,4129.4600,4202.9702,90411120,4129.4600,0
DAX,D,20020626,000000,4187.1201,4187.1201,3946.7000,4099.0498,132069704,4187.1201,0
DAX,D,20020627,000000,4103.6201,4259.4302,4103.6201,4259.4302,96721824,4103.6201,0
DAX,D,20020628,000000,4275.2900,4388.2700,4275.2900,4382.5601,94511904,4275.2900,0
DAX,D,20020701,000000,4377.1001,4443.6899,4318.2300,4366.8101,83944704,4377.1001,0
DAX,D,20020702,000000,4359.1699,4359.1699,4163.7998,4195.9502,94217504,4359.1699,0
DAX,D,20020703,000000,4202.2900,4252.4902,4101.5801,4138.1499,98756656,4202.2900,0
DAX,D,20020704,000000,4140.4302,4258.6201,4140.4302,4258.6201,61332396,4140.4302,0
DAX,D,20020705,000000,4268.2300,4483.0298,4268.2300,4483.0298,103296672,4268.2300,0
DAX,D,20020708,000000,4475.8901,4476.1499,4393.2798,4442.3301,76744144,4475.8901,0
DAX,D,20020709,000000,4445.9302,4480.4902,4341.8501,4369.7598,111649648,4445.9302,0
DAX,D,20020710,000000,4352.7700,4354.2300,4188.6401,4190.2202,106869616,4352.7700,0
DAX,D,20020711,000000,4179.7900,4179.7900,4039.2300,4118.5000,121910208,4179.7900,0
DAX,D,20020712,000000,4121.0200,4249.7700,4075.2500,4130.7998,101938576,4121.0200,0
DAX,D,20020715,000000,4124.5298,4142.6499,3912.5100,3912.5100,99061240,4124.5298,0
DAX,D,20020716,000000,3913.1201,4052.0601,3825.5400,3977.7500,129373664,3913.1201,0
DAX,D,20020717,000000,3978.9700,4105.6899,3899.5100,4092.8201,121006608,3978.9700,0
DAX,D,20020718,000000,4095.4399,4152.4502,4031.9099,4100.7500,117245920,4095.4399,0
DAX,D,20020719,000000,4092.9600,4092.9600,3875.8401,3891.8799,100355744,4092.9600,0
DAX,D,20020722,000000,3888.1101,3888.1101,3638.5100,3691.4299,105387320,3888.1101,0
DAX,D,20020723,000000,3711.3000,3810.5100,3512.4600,3515.8301,110992064,3711.3000,0
DAX,D,20020724,000000,3515.5701,3641.0701,3265.9600,3632.6599,168905280,3515.5701,0
DAX,D,20020725,000000,3632.8999,3726.5801,3472.8401,3520.4600,135554592,3632.8999,0
DAX,D,20020726,000000,3526.2900,3581.9900,3368.2900,3579.0000,101447776,3526.2900,0
DAX,D,20020729,000000,3584.5100,3859.7800,3584.5100,3859.7800,86852120,3584.5100,0
DAX,D,20020730,000000,3852.9299,3878.9399,3741.7900,3878.9399,89355992,3852.9299,0
DAX,D,20020731,000000,3876.8000,3945.3799,3700.1399,3700.1399,114015456,3876.8000,0
DAX,D,20020801,000000,3699.3101,3806.9700,3545.2800,3606.4500,101146144,3699.3101,0
DAX,D,20020802,000000,3601.7100,3624.2300,3496.4900,3532.4900,91842624,3601.7100,0
DAX,D,20020805,000000,3533.3000,3536.0500,3327.9600,3332.6499,81125256,3533.3000,0
DAX,D,20020806,000000,3319.7700,3601.5701,3235.3799,3568.6399,110350776,3319.7700,0
DAX,D,20020807,000000,3570.1101,3632.4700,3440.5701,3465.5400,99977184,3570.1101,0
DAX,D,20020808,000000,3473.4800,3679.2600,3473.4800,3679.2600,101441920,3473.4800,0
DAX,D,20020809,000000,3682.7400,3760.8601,3607.5300,3760.8601,87582328,3682.7400,0
DAX,D,20020812,000000,3750.2600,3750.2600,3639.4600,3647.1299,48798812,3750.2600,0
DAX,D,20020813,000000,3660.3999,3703.5500,3553.1201,3683.2100,65226964,3660.3999,0
DAX,D,20020814,000000,3677.5400,3677.5400,3542.0601,3589.9199,76039680,3677.5400,0
DAX,D,20020815,000000,3591.4800,3722.9299,3591.4800,3665.7400,84062208,3591.4800,0
DAX,D,20020816,000000,3665.6699,3703.8701,3576.0100,3684.6899,72275296,3665.6699,0
DAX,D,20020819,000000,3681.6699,3846.7200,3628.4600,3837.6699,72332384,3681.6699,0
DAX,D,20020820,000000,3842.4099,3868.8601,3765.0801,3768.5100,76285736,3842.4099,0
DAX,D,20020821,000000,3770.7500,3903.7500,3770.7500,3868.1699,98467192,3770.7500,0
DAX,D,20020822,000000,3873.5500,3930.9600,3855.9399,3906.5500,78520968,3873.5500,0
DAX,D,20020823,000000,3911.2200,3924.3000,3815.2800,3828.2600,57143576,3911.2200,0
DAX,D,20020826,000000,3830.0801,3899.6001,3749.9299,3783.8401,42885080,3830.0801,0
DAX,D,20020827,000000,3791.4299,3900.1101,3770.6599,3851.3401,65300068,3791.4299,0
DAX,D,20020828,000000,3836.0801,3836.0801,3682.3101,3682.8401,73710072,3836.0801,0
DAX,D,20020829,000000,3681.2900,3697.5400,3580.9099,3660.9500,76712656,3681.2900,0
DAX,D,20020830,000000,3658.6699,3720.5000,3603.0400,3712.9399,58323024,3658.6699,0
DAX,D,20020902,000000,3698.6899,3698.6899,3602.3701,3609.4099,38914484,3698.6899,0
DAX,D,20020903,000000,3609.0300,3609.0300,3398.9900,3398.9900,102557512,3609.0300,0
DAX,D,20020904,000000,3396.8000,3463.0500,3348.6299,3425.8999,93337304,3396.8000,0
DAX,D,20020905,000000,3429.4800,3466.6799,3301.8101,3354.7100,96956456,3429.4800,0
DAX,D,20020906,000000,3361.6699,3486.5100,3352.1001,3485.6799,74765312,3361.6699,0
DAX,D,20020909,000000,3480.5701,3480.5701,3383.6799,3429.2200,50640400,3480.5701,0
DAX,D,20020910,000000,3437.1101,3515.5200,3437.1101,3494.6899,56994268,3437.1101,0
DAX,D,20020911,000000,3507.5000,3615.5901,3467.2200,3584.6899,61862480,3507.5000,0
DAX,D,20020912,000000,3573.2200,3573.2200,3421.8701,3421.8701,72220840,3573.2200,0
DAX,D,20020913,000000,3406.5801,3406.5801,3275.2800,3361.2800,90679160,3406.5801,0
DAX,D,20020916,000000,3359.3301,3378.1101,3288.2200,3319.0500,54050816,3359.3301,0
DAX,D,20020917,000000,3321.7600,3445.5901,3243.8101,3289.1299,80254712,3321.7600,0
DAX,D,20020918,000000,3277.4099,3277.4099,3111.0100,3124.9199,103191952,3277.4099,0
DAX,D,20020919,000000,3136.3301,3162.0701,3007.4700,3007.4700,101348016,3136.3301,0
DAX,D,20020920,000000,3001.8799,3093.2200,2956.5601,3065.7300,227992352,3001.8799,0
DAX,D,20020923,000000,3063.4399,3106.0901,2890.3000,2914.2500,87544568,3063.4399,0
DAX,D,20020924,000000,2913.1599,2959.4900,2774.3601,2873.2100,116975408,2913.1599,0
DAX,D,20020925,000000,2872.9800,2979.6001,2806.8301,2962.5000,115506312,2872.9800,0
DAX,D,20020926,000000,2963.1201,3058.8701,2932.8501,3020.6001,115895200,2963.1201,0
DAX,D,20020927,000000,3020.7100,3050.7700,2888.4500,2918.8999,71757456,3020.7100,0
DAX,D,20020930,000000,2906.6001,2906.6001,2719.4900,2769.0300,105816272,2906.6001,0
DAX,D,20021001,000000,2772.9600,2894.9299,2729.5701,2865.2300,99112648,2772.9600,0
DAX,D,20021002,000000,2866.2600,2974.3401,2817.3601,2926.7400,107572416,2866.2600,0
DAX,D,20021003,000000,2923.5500,2939.6899,2809.8401,2813.3000,69527280,2923.5500,0
DAX,D,20021004,000000,2812.1499,2847.4199,2677.6101,2714.6201,86042960,2812.1499,0
DAX,D,20021007,000000,2710.3301,2710.3301,2621.8601,2667.3899,87429984,2710.3301,0
DAX,D,20021008,000000,2679.0200,2723.3701,2542.6499,2622.0901,97883872,2679.0200,0
DAX,D,20021009,000000,2617.5400,2620.0000,2519.3000,2597.8799,107782008,2617.5400,0
DAX,D,20021010,000000,2593.2600,2733.1899,2548.3999,2733.1899,116500208,2593.2600,0
DAX,D,20021011,000000,2731.8401,2930.7400,2714.4099,2930.7400,135464096,2731.8401,0
DAX,D,20021014,000000,2928.6299,2928.6299,2793.9299,2850.1101,79204400,2928.6299,0
DAX,D,20021015,000000,2856.5801,3048.2700,2856.5801,3048.2700,122488560,2856.5801,0
DAX,D,20021016,000000,3038.1799,3106.2900,2966.4399,3008.9299,115640192,3038.1799,0
DAX,D,20021017,000000,3021.7400,3187.2700,3018.0901,3172.4600,118855392,3021.7400,0
DAX,D,20021018,000000,3172.3401,3226.2500,3083.4600,3163.6699,107921600,3172.3401,0
DAX,D,20021021,000000,3151.9399,3282.6699,3096.1201,3282.6699,69383296,3151.9399,0
DAX,D,20021022,000000,3269.8000,3299.0100,3141.6001,3155.9700,94149280,3269.8000,0
DAX,D,20021023,000000,3164.5801,3232.9800,2983.6399,3015.4199,110268232,3164.5801,0
DAX,D,20021024,000000,3027.3601,3129.5701,3020.0500,3090.0100,103431312,3027.3601,0
DAX,D,20021025,000000,3089.7100,3119.7100,3018.7400,3102.0100,89052304,3089.7100,0
DAX,D,20021028,000000,3105.2900,3235.6599,3105.2900,3198.9600,79952440,3105.2900,0
DAX,D,20021029,000000,3188.7200,3188.7200,3010.7400,3022.0100,97577208,3188.7200,0
DAX,D,20021030,000000,3024.8999,3140.3899,2999.6001,3113.5901,87747112,3024.8999,0
DAX,D,20021031,000000,3115.7600,3216.2700,3086.6201,3152.8501,101203368,3115.7600,0
DAX,D,20021101,000000,3152.1899,3174.0100,3056.2200,3165.1599,66650224,3152.1899,0
DAX,D,20021104,000000,3167.4900,3330.9399,3167.4900,3327.9399,89082760,3167.4900,0
DAX,D,20021105,000000,3318.1699,3395.5300,3268.1299,3351.3201,84102912,3318.1699,0
DAX,D,20021106,000000,3356.0601,3443.4900,3280.8999,3298.8401,115004320,3356.0601,0
DAX,D,20021107,000000,3298.5100,3334.5100,3130.4399,3155.6599,107431224,3298.5100,0
DAX,D,20021108,000000,3157.9099,3174.3899,3072.8101,3079.1001,94702272,3157.9099,0
DAX,D,20021111,000000,3076.2500,3076.2500,3005.4299,3042.0601,69092720,3076.2500,0
DAX,D,20021112,000000,3040.1399,3129.6599,3024.9700,3115.8799,94912688,3040.1399,0
DAX,D,20021113,000000,3096.7000,3121.3201,2987.8501,3066.4199,93476824,3096.7000,0
DAX,D,20021114,000000,3063.3000,3191.6699,3035.7200,3188.3899,99613984,3063.3000,0
DAX,D,20021115,000000,3195.9900,3232.0701,3151.6101,3191.7600,88536528,3195.9900,0
DAX,D,20021118,000000,3195.9700,3262.0801,3185.0601,3218.3601,70292144,3195.9700,0
DAX,D,20021119,000000,3205.7600,3221.9800,3144.7800,3206.9299,65584272,3205.7600,0
DAX,D,20021120,000000,3210.2200,3224.7800,3117.0200,3212.9900,76782552,3210.2200,0
DAX,D,20021121,000000,3216.5400,3304.8301,3216.5400,3304.6299,106570648,3216.5400,0
DAX,D,20021122,000000,3302.6799,3337.3401,3278.0000,3320.8799,87634568,3302.6799,0
DAX,D,20021125,000000,3322.7800,3365.5901,3278.5901,3299.2400,66461560,3322.7800,0
DAX,D,20021126,000000,3299.6101,3333.5300,3183.3000,3191.6299,86655424,3299.6101,0
DAX,D,20021127,000000,3184.4700,3346.1399,3148.9399,3346.1399,86820248,3184.4700,0
DAX,D,20021128,000000,3342.5801,3376.9900,3305.4399,3360.7600,72069704,3342.5801,0
DAX,D,20021129,000000,3361.0601,3403.3999,3320.3201,3320.3201,89170976,3361.0601,0
DAX,D,20021202,000000,3332.7300,3476.8301,3332.7300,3380.2000,116800032,3332.7300,0
DAX,D,20021203,000000,3389.1299,3410.9500,3278.6299,3280.4900,93041872,3389.1299,0
DAX,D,20021204,000000,3275.8000,3331.1399,3235.5801,3320.7500,89696792,3275.8000,0
DAX,D,20021205,000000,3327.7500,3386.2700,3189.1201,3224.7400,124269632,3327.7500,0
DAX,D,20021206,000000,3221.6799,3245.7600,3108.7600,3207.5300,106535616,3221.6799,0
DAX,D,20021209,000000,3206.3601,3223.4199,3065.5701,3065.5701,71056496,3206.3601,0
DAX,D,20021210,000000,3062.8701,3173.9600,3062.8701,3167.9900,78293088,3062.8701,0
DAX,D,20021211,000000,3166.4600,3212.6201,3134.3701,3196.0500,74009992,3166.4600,0
DAX,D,20021212,000000,3193.5901,3208.5901,3098.2600,3111.8799,80070288,3193.5901,0
DAX,D,20021213,000000,3110.7900,3122.5300,3034.1201,3077.0601,85124104,3110.7900,0
DAX,D,20021216,000000,3074.5100,3205.2900,3029.7400,3205.2900,77975472,3074.5100,0
DAX,D,20021217,000000,3209.6499,3222.3999,3136.0901,3139.9700,70698648,3209.6499,0
DAX,D,20021218,000000,3136.0400,3136.0400,3022.6899,3022.6899,96050848,3136.0400,0
DAX,D,20021219,000000,3031.9800,3099.3201,2925.8701,2961.4099,114623376,3031.9800,0
DAX,D,20021220,000000,2970.2800,3039.1201,2948.5601,3024.2200,162892736,2970.2800,0
DAX,D,20021223,000000,3022.3101,3048.2900,2961.7800,3000.8401,41508536,3022.3101,0
DAX,D,20021227,000000,2996.6699,2996.6699,2840.0000,2840.0000,32757128,2996.6699,0
DAX,D,20021230,000000,2838.8701,2900.9500,2836.0100,2892.6299,29283860,2838.8701,0
DAX,D,20030102,000000,2898.6799,3105.0400,2898.6799,3105.0400,70826080,2898.6799,0
DAX,D,20030103,000000,3098.8899,3124.8601,3070.0300,3092.9399,76310472,3098.8899,0
DAX,D,20030106,000000,3101.1699,3157.2500,3033.7700,3157.2500,81943488,3101.1699,0
DAX,D,20030107,000000,3156.5601,3156.5601,3069.6699,3112.7700,83466368,3156.5601,0
DAX,D,20030108,000000,3108.0200,3108.0200,2993.0000,2993.0000,87311032,3108.0200,0
DAX,D,20030109,000000,3000.2400,3043.6399,2932.9299,3037.6799,104655224,3000.2400,0
DAX,D,20030110,000000,3037.8000,3093.7800,2986.7500,3037.3301,112102752,3037.8000,0
DAX,D,20030113,000000,3039.9099,3127.1201,3039.9099,3060.6499,89340496,3039.9099,0
DAX,D,20030114,000000,3063.4900,3141.3301,3055.2900,3098.7200,109225624,3063.4900,0
DAX,D,20030115,000000,3107.6101,3145.6599,3036.9399,3049.3999,94204008,3107.6101,0
DAX,D,20030116,000000,3047.2400,3080.2700,3023.3201,3054.1101,81456080,3047.2400,0
DAX,D,20030117,000000,3047.1101,3047.1101,2918.2600,2918.8201,107425416,3047.1101,0
DAX,D,20030120,000000,2927.5801,2966.7800,2892.9299,2893.5500,63749536,2927.5801,0
DAX,D,20030121,000000,2900.8799,2955.7500,2860.3401,2870.5701,100490208,2900.8799,0
DAX,D,20030122,000000,2866.3501,2897.4800,2765.5601,2803.2500,125369400,2866.3501,0
DAX,D,20030123,000000,2804.1299,2862.5901,2776.7200,2811.2200,114245688,2804.1299,0
DAX,D,20030124,000000,2813.1299,2827.4299,2714.8899,2717.8201,98877832,2813.1299,0
DAX,D,20030127,000000,2716.4199,2728.2800,2615.6699,2643.8000,127433016,2716.4199,0
DAX,D,20030128,000000,2649.9600,2705.2200,2616.0400,2671.3601,110595984,2649.9600,0
DAX,D,20030129,000000,2667.6899,2743.1001,2563.9199,2706.5701,136367136,2667.6899,0
DAX,D,20030130,000000,2711.8401,2742.9199,2665.5200,2693.7800,115937256,2711.8401,0
DAX,D,20030131,000000,2687.7200,2753.2600,2622.4099,2747.8301,106047384,2687.7200,0
DAX,D,20030203,000000,2750.3999,2802.9299,2735.5801,2751.9900,73695520,2750.3999,0
DAX,D,20030204,000000,2750.0400,2750.0400,2618.1399,2632.9800,93671344,2750.0400,0
DAX,D,20030205,000000,2626.8501,2738.1101,2584.8799,2725.8799,104109632,2626.8501,0
DAX,D,20030206,000000,2714.1201,2720.1799,2617.6599,2649.0000,98302872,2714.1201,0
DAX,D,20030207,000000,2649.0200,2671.7000,2561.7300,2569.3401,105234000,2649.0200,0
DAX,D,20030210,000000,2573.2600,2593.0000,2528.8999,2586.0901,83134880,2573.2600,0
DAX,D,20030211,000000,2593.1499,2664.1599,2584.6799,2627.0000,80598872,2593.1499,0
DAX,D,20030212,000000,2621.4500,2621.4500,2565.0200,2571.2500,92549584,2621.4500,0
DAX,D,20030213,000000,2566.9500,2599.4399,2535.0400,2555.2700,88841536,2566.9500,0
DAX,D,20030214,000000,2558.2500,2711.5901,2558.2500,2674.4600,102075624,2558.2500,0
DAX,D,20030217,000000,2683.4800,2722.3000,2679.9500,2708.9700,59239028,2683.4800,0
DAX,D,20030218,000000,2707.5701,2750.0801,2673.9099,2740.1399,86586544,2707.5701,0
DAX,D,20030219,000000,2734.8101,2734.8101,2616.9099,2624.6499,183765408,2734.8101,0
DAX,D,20030220,000000,2631.4800,2669.4900,2575.9500,2591.2600,139339296,2631.4800,0
DAX,D,20030221,000000,2591.6799,2648.8701,2565.1399,2648.8701,121297352,2591.6799,0
DAX,D,20030224,000000,2648.4900,2648.5500,2571.3501,2571.3501,73568808,2648.4900,0
DAX,D,20030225,000000,2563.3701,2563.3701,2448.9800,2485.5000,143902560,2563.3701,0
DAX,D,20030226,000000,2488.9199,2518.8501,2433.1499,2450.2000,119300304,2488.9199,0
DAX,D,20030227,000000,2453.3401,2513.4099,2435.6399,2513.2200,122746760,2453.3401,0
DAX,D,20030228,000000,2508.8899,2581.4800,2480.7200,2547.0500,93380400,2508.8899,0
DAX,D,20030303,000000,2553.7400,2600.7600,2535.3000,2549.6499,136800000,2553.7400,0
DAX,D,20030304,000000,2541.8101,2541.8101,2477.3999,2501.0300,133900000,2541.8101,0
DAX,D,20030305,000000,2495.4600,2540.0601,2456.3999,2498.0200,138000000,2495.4600,0
DAX,D,20030306,000000,2500.6399,2531.6299,2433.3201,2437.5100,143000000,2500.6399,0
DAX,D,20030307,000000,2433.7200,2467.5701,2393.5901,2431.6599,122000000,2433.7200,0
DAX,D,20030310,000000,2437.3201,2447.9800,2328.8101,2329.0400,99000000,2437.3201,0
DAX,D,20030311,000000,2324.0100,2348.0801,2258.8601,2305.3000,100000000,2324.0100,0
DAX,D,20030312,000000,2300.1101,2319.6499,2188.7500,2202.9600,93000000,2300.1101,0
DAX,D,20030313,000000,2203.9700,2354.3101,2203.9700,2354.3101,120000000,2203.9700,0
DAX,D,20030314,000000,2365.0000,2482.1399,2356.3601,2403.1899,115000000,2365.0000,0
DAX,D,20030317,000000,2398.1101,2520.5400,2327.9700,2487.1201,110000000,2398.1101,0
DAX,D,20030318,000000,2490.7800,2624.9800,2490.7800,2584.6101,143000000,2490.7800,0
DAX,D,20030319,000000,2576.9600,2675.0200,2524.5200,2615.2200,75000000,2576.9600,0
DAX,D,20030320,000000,2607.7600,2657.1101,2553.2900,2604.8501,85000000,2607.7600,0
DAX,D,20030321,000000,2607.7000,2731.5701,2603.8501,2715.0601,89000000,2607.7000,0
DAX,D,20030324,000000,2712.6201,2712.6201,2548.3701,2548.3701,110000000,2712.6201,0
DAX,D,20030325,000000,2536.1001,2636.7200,2481.7100,2636.1001,99000000,2536.1001,0
DAX,D,20030326,000000,2634.8899,2634.8899,2579.3301,2579.3301,122000000,2634.8899,0
DAX,D,20030327,000000,2583.2700,2589.6799,2511.9600,2584.0500,100000000,2583.2700,0
DAX,D,20030328,000000,2580.9600,2581.6499,2498.2900,2520.8401,123000000,2580.9600,0
DAX,D,20030331,000000,2511.9900,2511.9900,2396.6001,2423.8701,75000000,2511.9900,0
DAX,D,20030401,000000,2426.2400,2473.9399,2395.7200,2450.1899,96000000,2426.2400,0
DAX,D,20030402,000000,2462.2100,2589.3501,2462.2100,2589.3501,87000000,2462.2100,0
DAX,D,20030403,000000,2582.9500,2644.9600,2557.1899,2569.8101,93000000,2582.9500,0
DAX,D,20030404,000000,2573.1599,2656.2500,2553.6699,2654.0701,97000000,2573.1599,0
DAX,D,20030407,000000,2654.7600,2814.3899,2654.4399,2808.9399,118000000,2654.7600,0
DAX,D,20030408,000000,2798.7400,2809.6101,2740.6101,2767.7900,100000000,2798.7400,0
DAX,D,20030409,000000,2756.6201,2824.9900,2696.3201,2734.0000,99000000,2756.6201,0
DAX,D,20030410,000000,2730.9700,2763.6499,2688.8000,2697.1001,98000000,2730.9700,0
DAX,D,20030411,000000,2700.6101,2797.4199,2700.6101,2733.9500,75000000,2700.6101,0
DAX,D,20030414,000000,2741.6599,2787.3799,2700.3301,2776.7800,101000000,2741.6599,0
DAX,D,20030415,000000,2792.0601,2867.6399,2792.0601,2834.1201,73000000,2792.0601,0
DAX,D,20030416,000000,2843.3301,2915.6899,2824.6799,2824.6799,97000000,2843.3301,0
DAX,D,20030417,000000,2820.3501,2899.9800,2801.1699,2899.7800,76000000,2820.3501,0
DAX,D,20030422,000000,2898.3601,2965.2100,2943.8000,2960.9600,98000000,2898.3601,0
DAX,D,20030423,000000,2968.8000,3000.7600,2954.8301,2974.3999,95000000,2968.8000,0
DAX,D,20030424,000000,2967.6201,2967.6201,2881.0400,2891.6201,86000000,2967.6201,0
DAX,D,20030425,000000,2892.4600,2909.1399,2828.8401,2838.2300,101000000,2892.4600,0
DAX,D,20030428,000000,2834.4600,2953.9199,2821.3501,2953.9199,123000000,2834.4600,0
DAX,D,20030429,000000,2958.1201,3004.7900,2908.9600,2908.9600,102000000,2958.1201,0
DAX,D,20030430,000000,2914.4700,2967.0801,2914.0200,2942.0400,122000000,2914.4700,0
DAX,D,20030501,000000,2938.7200,2986.0000,2888.4600,2986.0000,104000000,2938.7200,0
DAX,D,20030502,000000,2991.7400,3039.2600,2978.7100,3013.0400,87000000,2991.7400,0
DAX,D,20030505,000000,3002.5000,3066.9500,2977.6201,3066.9500,98000000,3002.5000,0
DAX,D,20030506,000000,3063.4099,3063.4099,3028.7000,3046.7400,99000000,3063.4099,0
DAX,D,20030507,000000,3063.4099,3068.0801,2992.9800,3005.6399,98000000,3063.4099,0
DAX,D,20030508,000000,3005.1201,3016.5701,2886.0000,2886.0000,89000000,3005.1201,0
DAX,D,20030509,000000,2892.6299,2956.5901,2861.7000,2956.5901,101000000,2892.6299,0
DAX,D,20030512,000000,2961.1399,2972.7200,2871.6101,2937.2600,98000000,2961.1399,0
DAX,D,20030513,000000,2941.5701,2951.9900,2883.3101,2909.9500,114000000,2941.5701,0
DAX,D,20030514,000000,2908.3999,2960.2300,2888.6101,2926.0300,111000000,2908.3999,0
DAX,D,20030515,000000,2926.7900,2989.3799,2902.5200,2989.3799,100000000,2926.7900,0
DAX,D,20030516,000000,2987.4500,3029.4900,2952.1799,2989.0801,100000000,2987.4500,0
DAX,D,20030519,000000,2976.3799,2976.3799,2841.0200,2850.6799,73000000,2976.3799,0
DAX,D,20030520,000000,2848.1899,2875.3999,2821.6101,2838.9299,89000000,2848.1899,0
DAX,D,20030521,000000,2841.3301,2853.0400,2773.7700,2827.2500,88000000,2841.3301,0
DAX,D,20030522,000000,2826.4700,2865.2100,2817.6299,2865.2100,76000000,2826.4700,0
DAX,D,20030523,000000,2867.1001,2886.0701,2804.1299,2822.8301,98000000,2867.1001,0
DAX,D,20030526,000000,2821.5400,2855.2800,2812.3999,2828.2800,111000000,2821.5400,0
DAX,D,20030527,000000,2827.6599,2875.1399,2769.4500,2873.6001,103000000,2827.6599,0
DAX,D,20030528,000000,2885.5300,2958.2100,2885.5300,2919.5400,96000000,2885.5300,0
DAX,D,20030529,000000,2914.1799,2967.6599,2897.1001,2906.7100,95000000,2914.1799,0
DAX,D,20030530,000000,2907.7300,2997.6201,2906.4199,2982.6799,84000000,2907.7300,0
DAX,D,20030602,000000,2990.9299,3066.0400,2990.9299,3064.5601,108000000,2990.9299,0
DAX,D,20030603,000000,3062.8601,3062.8601,3004.4600,3026.8201,90000000,3062.8601,0
DAX,D,20030604,000000,3030.2900,3099.8201,3020.1599,3080.0200,115000000,3030.2900,0
DAX,D,20030605,000000,3086.6499,3106.2700,3020.4600,3039.7600,101000000,3086.6499,0
DAX,D,20030606,000000,3054.9900,3146.9099,3054.9900,3127.4600,103000000,3054.9900,0
DAX,D,20030609,000000,3124.5901,3132.7600,3075.1899,3094.7600,93000000,3124.5901,0
DAX,D,20030610,000000,3088.6101,3149.4399,3076.7700,3140.3401,95000000,3088.6101,0
DAX,D,20030611,000000,3145.5200,3191.3301,3133.6499,3178.1499,96000000,3145.5200,0
DAX,D,20030612,000000,3180.6101,3253.7000,3180.6101,3219.4700,124000000,3180.6101,0
DAX,D,20030613,000000,3220.8201,3246.1399,3157.2900,3168.7100,137000000,3220.8201,0
DAX,D,20030616,000000,3156.8000,3264.5000,3122.3999,3264.5000,98000000,3156.8000,0
DAX,D,20030617,000000,3276.1599,3321.5000,3264.1001,3286.4800,86000000,3276.1599,0
DAX,D,20030618,000000,3280.0400,3316.0701,3263.6299,3304.1499,87000000,3280.0400,0
DAX,D,20030619,000000,3304.2400,3324.4399,3217.4600,3247.1101,95000000,3304.2400,0
DAX,D,20030620,000000,3237.2300,3267.6699,3218.0500,3238.9800,87000000,3237.2300,0
DAX,D,20030623,000000,3236.9600,3246.2500,3174.0000,3186.3899,98000000,3236.9600,0
DAX,D,20030624,000000,3185.1799,3228.3701,3165.2500,3217.3401,87000000,3185.1799,0
DAX,D,20030625,000000,3217.2300,3237.4800,3180.0300,3198.8201,101000000,3217.2300,0
DAX,D,20030626,000000,3194.9800,3246.0000,3157.7000,3241.2200,100000000,3194.9800,0
DAX,D,20030627,000000,3251.8701,3263.1201,3209.0000,3224.6599,88000000,3251.8701,0
DAX,D,20030630,000000,3228.8101,3271.0000,3181.7600,3220.5801,86000000,3228.8101,0
DAX,D,20030701,000000,3217.2100,3217.2100,3119.3501,3146.5500,98000000,3217.2100,0
DAX,D,20030702,000000,3148.1001,3243.0400,3148.1001,3241.0400,77000000,3148.1001,0
DAX,D,20030703,000000,3237.0400,3257.6101,3196.7300,3241.9199,73000000,3237.0400,0
DAX,D,20030704,000000,3237.8000,3243.7300,3213.6101,3239.6101,85000000,3237.8000,0
DAX,D,20030707,000000,3244.9399,3359.0100,3244.9399,3332.8701,83000000,3244.9399,0
DAX,D,20030708,000000,3335.0000,3363.4299,3308.7900,3344.4600,98000000,3335.0000,0
DAX,D,20030709,000000,3343.1299,3358.0601,3299.7400,3322.4299,99000000,3343.1299,0
DAX,D,20030710,000000,3322.0400,3322.0400,3255.8899,3269.8401,101000000,3322.0400,0
DAX,D,20030711,000000,3264.5801,3332.1201,3245.4500,3326.5100,98000000,3264.5801,0
DAX,D,20030714,000000,3335.1201,3404.4700,3333.9700,3396.0701,93000000,3335.1201,0
DAX,D,20030715,000000,3391.8401,3429.8899,3372.5000,3384.6899,102000000,3391.8401,0
DAX,D,20030716,000000,3385.1799,3430.7600,3358.6799,3387.6399,85000000,3385.1799,0
DAX,D,20030717,000000,3384.8601,3384.8601,3312.8999,3330.6799,83000000,3384.8601,0
DAX,D,20030718,000000,3328.9099,3378.1399,3328.0601,3366.7100,98000000,3328.9099,0
DAX,D,20030721,000000,3370.0701,3390.6101,3281.0601,3287.0000,100000000,3370.0701,0
DAX,D,20030722,000000,3295.3401,3321.8799,3254.1899,3318.1499,78000000,3295.3401,0
DAX,D,20030723,000000,3323.7000,3338.7700,3277.2400,3304.4800,94000000,3323.7000,0
DAX,D,20030724,000000,3305.8101,3377.5901,3281.9500,3374.8201,91000000,3305.8101,0
DAX,D,20030725,000000,3367.7100,3371.9299,3313.5601,3356.8899,91000000,3367.7100,0
DAX,D,20030728,000000,3360.6699,3425.4500,3360.6699,3417.7700,88000000,3360.6699,0
DAX,D,20030729,000000,3417.5100,3452.1799,3373.6299,3428.1201,89000000,3417.5100,0
DAX,D,20030730,000000,3418.4900,3449.2100,3395.7400,3429.0300,83000000,3418.4900,0
DAX,D,20030731,000000,3432.7500,3487.8601,3399.8601,3487.8601,127000000,3432.7500,0
DAX,D,20030801,000000,3481.8101,3481.8101,3403.0300,3438.8899,94124392,3481.8101,0
DAX,D,20030804,000000,3433.7200,3464.6001,3363.9500,3405.3101,81460176,3433.7200,0
DAX,D,20030805,000000,3414.1001,3454.7600,3399.2000,3438.3601,73738264,3414.1001,0
DAX,D,20030806,000000,3427.4900,3427.4900,3318.1599,3375.6599,103676592,3427.4900,0
DAX,D,20030807,000000,3370.5000,3370.5000,3299.7700,3331.8899,94838944,3370.5000,0
DAX,D,20030808,000000,3339.8701,3367.1699,3309.2200,3332.2400,73098472,3339.8701,0
DAX,D,20030811,000000,3333.0701,3361.6699,3309.8501,3339.5801,60826140,3333.0701,0
DAX,D,20030812,000000,3342.5901,3399.7600,3342.5901,3381.7100,63345676,3342.5901,0
DAX,D,20030813,000000,3388.5500,3428.9800,3376.3000,3398.8899,94847280,3388.5500,0
DAX,D,20030814,000000,3398.1299,3452.7000,3379.5000,3452.7000,112926224,3398.1299,0
DAX,D,20030815,000000,3449.5601,3470.5300,3434.2300,3443.9299,81938032,3449.5601,0
DAX,D,20030818,000000,3447.5801,3507.2300,3447.5801,3507.2300,63854384,3447.5801,0
DAX,D,20030819,000000,3511.0500,3545.0801,3486.4399,3504.5300,100328624,3511.0500,0
DAX,D,20030820,000000,3507.2500,3515.1699,3461.3799,3501.2300,87071744,3507.2500,0
DAX,D,20030821,000000,3501.4099,3565.4700,3501.4099,3565.4700,99264304,3501.4099,0
DAX,D,20030822,000000,3563.3000,3588.5300,3534.4199,3549.0500,86613400,3563.3000,0
DAX,D,20030825,000000,3547.6499,3547.6499,3489.7700,3500.0901,52185844,3547.6499,0
DAX,D,20030826,000000,3498.8899,3532.2400,3438.8601,3455.4800,77836912,3498.8899,0
DAX,D,20030827,000000,3462.1599,3493.4600,3451.8101,3483.0801,85707792,3462.1599,0
DAX,D,20030828,000000,3486.3701,3530.1399,3465.6799,3492.6699,93888144,3486.3701,0
DAX,D,20030829,000000,3510.3201,3531.8000,3479.9199,3484.5801,74476592,3510.3201,0
DAX,D,20030901,000000,3493.3401,3577.8701,3493.3401,3571.2200,60269680,3493.3401,0
DAX,D,20030902,000000,3570.0901,3588.4600,3536.2600,3567.2000,81526720,3570.0901,0
DAX,D,20030903,000000,3570.2500,3656.6699,3570.2500,3647.5100,139472800,3570.2500,0
DAX,D,20030904,000000,3638.9199,3671.4199,3628.9500,3668.6699,106104656,3638.9199,0
DAX,D,20030905,000000,3671.9299,3676.8799,3597.5901,3607.7100,86990696,3671.9299,0
DAX,D,20030908,000000,3612.8501,3656.6201,3612.3899,3641.5300,76615200,3612.8501,0
DAX,D,20030909,000000,3645.8799,3670.3000,3583.3701,3594.3999,97722920,3645.8799,0
DAX,D,20030910,000000,3586.8000,3586.8000,3524.1699,3536.8701,103479488,3586.8000,0
DAX,D,20030911,000000,3525.5000,3566.8501,3495.1101,3566.8501,84269968,3525.5000,0
DAX,D,20030912,000000,3564.5500,3573.2000,3473.7900,3508.0601,93352272,3564.5500,0
DAX,D,20030915,000000,3512.2800,3547.3301,3506.3799,3516.3101,56197624,3512.2800,0
DAX,D,20030916,000000,3522.8101,3568.6799,3508.8701,3564.7500,63670520,3522.8101,0
DAX,D,20030917,000000,3573.2900,3613.2200,3551.8101,3561.0300,91839808,3573.2900,0
DAX,D,20030918,000000,3562.8799,3623.6101,3554.0100,3612.0200,105243160,3562.8799,0
DAX,D,20030919,000000,3617.1299,3629.5901,3578.7000,3578.7000,248504928,3617.1299,0
DAX,D,20030922,000000,3578.1599,3578.1599,3456.2700,3456.2700,115889568,3578.1599,0
DAX,D,20030923,000000,3459.3999,3483.7700,3396.3201,3411.0200,123187128,3459.3999,0
DAX,D,20030924,000000,3414.6599,3450.9399,3285.9800,3307.3401,107395296,3414.6599,0
DAX,D,20030925,000000,3305.5400,3361.8301,3301.3899,3326.2700,120984488,3305.5400,0
DAX,D,20030926,000000,3325.7600,3345.1399,3275.5400,3324.8501,107628368,3325.7600,0
DAX,D,20030929,000000,3324.0000,3364.5801,3280.1001,3323.3799,79451088,3324.0000,0
DAX,D,20030930,000000,3317.5901,3330.2200,3202.8701,3256.7800,113243888,3317.5901,0
DAX,D,20031001,000000,3255.7600,3329.8301,3217.3999,3329.8301,120000000,3255.7600,0
DAX,D,20031002,000000,3330.9399,3354.6399,3267.9900,3276.6399,111161944,3330.9399,0
DAX,D,20031003,000000,3283.3799,3439.8899,3283.3799,3419.0000,96276160,3283.3799,0
DAX,D,20031006,000000,3414.0601,3416.7500,3379.5300,3404.9099,75971200,3414.0601,0
DAX,D,20031007,000000,3404.7200,3409.2200,3332.8201,3355.7800,91122144,3404.7200,0
DAX,D,20031008,000000,3357.7000,3432.0901,3342.9099,3395.3301,106120136,3357.7000,0
DAX,D,20031009,000000,3395.0300,3491.2000,3389.1399,3481.8999,109601752,3395.0300,0
DAX,D,20031010,000000,3479.2200,3512.2100,3455.9600,3471.2500,87935440,3479.2200,0
DAX,D,20031013,000000,3480.1299,3554.5300,3480.1299,3538.3899,79663952,3480.1299,0
DAX,D,20031014,000000,3543.1699,3567.1201,3504.4600,3538.1299,85052688,3543.1699,0
DAX,D,20031015,000000,3542.2500,3606.0000,3540.8401,3570.5801,109712472,3542.2500,0
DAX,D,20031016,000000,3568.7200,3594.9600,3524.1001,3577.7200,95277216,3568.7200,0
DAX,D,20031017,000000,3577.6399,3593.7500,3510.8101,3516.6699,106131976,3577.6399,0
DAX,D,20031020,000000,3520.5400,3566.6399,3496.5701,3559.3301,77850096,3520.5400,0
DAX,D,20031021,000000,3567.3501,3593.5000,3536.8000,3580.0801,113976744,3567.3501,0
DAX,D,20031022,000000,3560.9299,3571.3000,3488.7500,3490.6001,87348624,3560.9299,0
DAX,D,20031023,000000,3486.9099,3502.9500,3423.3401,3497.1399,94967968,3486.9099,0
DAX,D,20031024,000000,3495.2100,3495.2100,3439.0901,3452.6399,64105824,3495.2100,0
DAX,D,20031027,000000,3459.0701,3529.4299,3459.0701,3517.1001,56174780,3459.0701,0
DAX,D,20031028,000000,3531.9800,3600.7500,3531.9800,3586.9299,93390576,3531.9800,0
DAX,D,20031029,000000,3597.5200,3627.1799,3583.7900,3615.4199,103010896,3597.5200,0
DAX,D,20031030,000000,3620.0000,3675.7800,3583.4700,3639.6599,121740200,3620.0000,0
DAX,D,20031031,000000,3639.3601,3657.6201,3612.6699,3655.9900,75584824,3639.3601,0
DAX,D,20031103,000000,3657.6101,3750.2500,3651.7700,3744.5000,97782872,3657.6101,0
DAX,D,20031104,000000,3742.5300,3768.5400,3724.2100,3741.7100,98621704,3742.5300,0
DAX,D,20031105,000000,3737.3201,3745.1799,3690.8701,3717.7000,94792256,3737.3201,0
DAX,D,20031106,000000,3719.8501,3759.8701,3683.4600,3733.9299,96268792,3719.8501,0
DAX,D,20031107,000000,3744.4099,3814.2100,3744.4099,3782.5601,132923960,3744.4099,0
DAX,D,20031110,000000,3778.2700,3789.2900,3737.2500,3746.2400,88689144,3778.2700,0
DAX,D,20031111,000000,3739.4700,3739.4700,3699.9900,3729.8701,88903552,3739.4700,0
DAX,D,20031112,000000,3730.1399,3754.3501,3696.9500,3748.3401,126514592,3730.1399,0
DAX,D,20031113,000000,3756.3401,3813.2400,3739.2500,3765.5901,126775208,3756.3401,0
DAX,D,20031114,000000,3752.1799,3812.8999,3746.9099,3797.3999,82977952,3752.1799,0
DAX,D,20031117,000000,3792.8899,3792.8899,3664.9500,3674.5400,97573624,3792.8899,0
DAX,D,20031118,000000,3693.0801,3715.8799,3644.9600,3666.2800,99661088,3693.0801,0
DAX,D,20031119,000000,3659.9700,3659.9700,3594.6101,3652.2900,107063376,3659.9700,0
DAX,D,20031120,000000,3663.6299,3671.3799,3576.5200,3638.0400,111371416,3663.6299,0
DAX,D,20031121,000000,3637.6201,3658.2200,3619.9199,3642.2500,85146744,3637.6201,0
DAX,D,20031124,000000,3642.7000,3743.3701,3642.7000,3737.0901,89160208,3642.7000,0
DAX,D,20031125,000000,3744.4700,3767.9199,3727.8000,3733.1599,86546864,3744.4700,0
DAX,D,20031126,000000,3731.2900,3786.3701,3712.9800,3712.9800,94855592,3731.2900,0
DAX,D,20031127,000000,3741.6299,3756.1101,3729.1799,3744.9900,44335556,3741.6299,0
DAX,D,20031128,000000,3748.2300,3771.1001,3692.0100,3745.9500,81282416,3748.2300,0
DAX,D,20031201,000000,3752.7200,3829.4600,3752.7200,3821.2000,95140016,3752.7200,0
DAX,D,20031202,000000,3821.6399,3838.0901,3788.9299,3809.2600,92969400,3821.6399,0
DAX,D,20031203,000000,3808.3000,3875.6599,3801.7600,3875.6599,116689424,3808.3000,0
DAX,D,20031204,000000,3871.5000,3894.8201,3848.0200,3874.7800,122461416,3871.5000,0
DAX,D,20031205,000000,3856.4800,3874.5500,3813.6001,3841.7300,92793464,3856.4800,0
DAX,D,20031208,000000,3834.8899,3834.8899,3778.7300,3806.5400,65895288,3834.8899,0
DAX,D,20031209,000000,3812.9199,3878.4500,3812.9199,3846.1799,104582448,3812.9199,0
DAX,D,20031210,000000,3841.8701,3847.9299,3798.0000,3820.9199,115662184,3841.8701,0
DAX,D,20031211,000000,3833.2200,3864.3401,3826.9299,3858.8501,98870048,3833.2200,0
DAX,D,20031212,000000,3864.5901,3904.4299,3847.6299,3860.1299,89520408,3864.5901,0
DAX,D,20031215,000000,3866.9199,3930.2600,3866.9199,3875.4700,96054352,3866.9199,0
DAX,D,20031216,000000,3862.8201,3878.6299,3835.9399,3865.9800,85911632,3862.8201,0
DAX,D,20031217,000000,3870.1599,3880.0701,3840.9600,3847.5701,92045344,3870.1599,0
DAX,D,20031218,000000,3847.3201,3878.8899,3823.7100,3870.8799,90538440,3847.3201,0
DAX,D,20031219,000000,3881.9700,3907.9099,3876.4399,3898.0000,154134672,3881.9700,0
DAX,D,20031222,000000,3891.6699,3909.4099,3870.5601,3876.9399,95000000,3891.6699,0
DAX,D,20031223,000000,3884.1001,3913.2600,3884.1001,3903.3401,90000000,3884.1001,0
DAX,D,20031229,000000,3907.5701,3957.2300,3907.5701,3952.7200,100000000,3907.5701,0
DAX,D,20031230,000000,3957.9299,3996.2800,3957.9299,3965.1599,65000000,3957.9299,0
DAX,D,20040102,000000,3969.0400,4022.9600,3969.0400,4018.5000,62413604,3969.0400,0
DAX,D,20040105,000000,4019.9399,4040.9800,4001.4900,4035.8999,85539096,4019.9399,0
DAX,D,20040106,000000,4038.4199,4047.0300,4003.4800,4035.4399,94696272,4038.4199,0
DAX,D,20040107,000000,4039.6499,4050.9900,3985.9500,4004.3999,145580912,4039.6499,0
DAX,D,20040108,000000,4013.1499,4070.4700,4013.1499,4045.4299,139663488,4013.1499,0
DAX,D,20040109,000000,4059.1001,4073.3301,3982.8301,4016.1799,126836760,4059.1001,0
DAX,D,20040112,000000,4010.0500,4010.0500,3980.1899,3995.9099,135461568,4010.0500,0
DAX,D,20040113,000000,4006.8501,4033.6699,3990.6101,3996.2200,107012272,4006.8501,0
DAX,D,20040114,000000,3993.3301,4056.2300,3980.3301,4055.2100,102789184,3993.3301,0
DAX,D,20040115,000000,4047.6299,4081.6201,4026.9099,4068.7500,108778640,4047.6299,0
DAX,D,20040116,000000,4090.8000,4122.9302,4090.8000,4111.6401,133851632,4090.8000,0
DAX,D,20040119,000000,4111.8901,4151.7202,4111.8901,4139.9199,90095208,4111.8901,0
DAX,D,20040120,000000,4141.3301,4156.0801,4101.5400,4106.4102,110834232,4141.3301,0
DAX,D,20040121,000000,4109.6401,4138.0400,4099.4702,4138.0400,120652864,4109.6401,0
DAX,D,20040122,000000,4144.0400,4171.4902,4129.2300,4139.8599,113803624,4144.0400,0
DAX,D,20040123,000000,4140.7598,4164.2598,4130.8599,4151.8301,98429520,4140.7598,0
DAX,D,20040126,000000,4152.0898,4152.0898,4116.0698,4128.6802,87832152,4152.0898,0
DAX,D,20040127,000000,4141.8599,4175.4800,4129.1201,4134.4199,90000000,4141.8599,0
DAX,D,20040128,000000,4124.4902,4157.1802,4105.9702,4150.2402,118398464,4124.4902,0
DAX,D,20040129,000000,4117.5801,4126.6401,4092.0500,4095.7100,110672152,4117.5801,0
DAX,D,20040130,000000,4106.6499,4116.5200,4048.5200,4058.6001,98283032,4106.6499,0
DAX,D,20040202,000000,4062.7900,4087.2100,4046.3000,4071.6001,76610016,4062.7900,0
DAX,D,20040203,000000,4074.4199,4075.8000,4019.0000,4057.5100,106026272,4074.4199,0
DAX,D,20040204,000000,4050.0801,4050.0801,4008.8000,4028.3701,111859208,4050.0801,0
DAX,D,20040205,000000,4025.3999,4054.9299,4009.5601,4014.7900,100597696,4025.3999,0
DAX,D,20040206,000000,4015.0200,4053.0200,4007.8701,4044.9900,91397152,4015.0200,0
DAX,D,20040209,000000,4051.3601,4102.4600,4051.3601,4098.9702,92299448,4051.3601,0
DAX,D,20040210,000000,4100.7500,4114.7798,4083.3301,4110.7998,81307016,4100.7500,0
DAX,D,20040211,000000,4111.8901,4125.5898,4101.1401,4122.1602,76554904,4111.8901,0
DAX,D,20040212,000000,4138.1699,4150.5601,4106.3101,4121.6499,87453408,4138.1699,0
DAX,D,20040213,000000,4121.4502,4130.7500,4047.9199,4057.0500,83264592,4121.4502,0
DAX,D,20040216,000000,4054.9600,4070.4600,4040.4900,4070.4600,48044076,4054.9600,0
DAX,D,20040217,000000,4073.7700,4099.7998,4070.6499,4095.8601,103255696,4073.7700,0
DAX,D,20040218,000000,4096.7300,4111.5000,4085.2900,4095.3401,89014224,4096.7300,0
DAX,D,20040219,000000,4099.9199,4147.3398,4099.9199,4141.5298,90407032,4099.9199,0
DAX,D,20040220,000000,4124.5098,4135.5498,4055.5601,4073.3501,113886104,4124.5098,0
DAX,D,20040223,000000,4074.1101,4106.0801,4065.2500,4068.7100,70533784,4074.1101,0
DAX,D,20040224,000000,4067.9099,4067.9099,3967.8701,3991.4199,117018832,4067.9099,0
DAX,D,20040225,000000,3993.3000,4008.0300,3960.4099,3995.3401,102632304,3993.3000,0
DAX,D,20040226,000000,4008.3899,4019.3101,3973.8000,4007.8101,101282968,4008.3899,0
DAX,D,20040227,000000,4027.3601,4052.5801,4017.9099,4018.1599,114204336,4027.3601,0
DAX,D,20040301,000000,4026.1899,4061.1001,4026.1899,4054.4299,76724680,4026.1899,0
DAX,D,20040302,000000,4057.0801,4101.0601,4057.0801,4100.3398,92364072,4057.0801,0
DAX,D,20040303,000000,4088.8899,4096.4102,4058.1101,4071.7000,89448480,4088.8899,0
DAX,D,20040304,000000,4077.3101,4138.8501,4077.3101,4133.7798,100794184,4077.3101,0
DAX,D,20040305,000000,4136.7900,4151.8398,4090.8999,4126.1401,114608936,4136.7900,0
DAX,D,20040308,000000,4131.3398,4163.1899,4131.0400,4145.9902,51878060,4131.3398,0
DAX,D,20040309,000000,4143.9800,4143.9800,4077.0300,4087.5500,98986296,4143.9800,0
DAX,D,20040310,000000,4077.6399,4077.6399,4024.8101,4044.7000,107713064,4077.6399,0
DAX,D,20040311,000000,4040.5100,4040.5100,3875.5901,3904.9500,198399264,4040.5100,0
DAX,D,20040312,000000,3879.6299,3920.4099,3824.5400,3915.3799,143403056,3879.6299,0
DAX,D,20040315,000000,3908.6101,3909.8701,3807.9399,3810.7600,115597896,3908.6101,0
DAX,D,20040316,000000,3810.8799,3851.0100,3775.1101,3822.3701,142442336,3810.8799,0
DAX,D,20040317,000000,3828.2600,3902.8501,3828.2600,3896.7900,138117024,3828.2600,0
DAX,D,20040318,000000,3898.3799,3902.7400,3821.8799,3827.4299,122233768,3898.3799,0
DAX,D,20040319,000000,3838.3799,3863.0100,3804.0400,3819.1499,214666544,3838.3799,0
DAX,D,20040322,000000,3802.5300,3802.5300,3696.1799,3729.2300,128150952,3802.5300,0
DAX,D,20040323,000000,3722.9500,3772.8401,3715.4099,3728.8201,121276240,3722.9500,0
DAX,D,20040324,000000,3732.3000,3758.4399,3692.3999,3726.0701,127469664,3732.3000,0
DAX,D,20040325,000000,3729.7600,3811.9199,3729.7600,3811.9199,146150128,3729.7600,0
DAX,D,20040326,000000,3834.8501,3849.9900,3802.2300,3822.3301,95580048,3834.8501,0
DAX,D,20040329,000000,3828.0400,3886.3601,3823.6699,3881.2500,73542504,3828.0400,0
DAX,D,20040330,000000,3880.3999,3883.6599,3845.5701,3874.0400,90106040,3880.3999,0
DAX,D,20040331,000000,3876.4700,3901.0500,3840.1101,3856.7000,97024264,3876.4700,0
DAX,D,20040401,000000,3858.3401,3928.6799,3857.0400,3924.8501,115605560,3858.3401,0
DAX,D,20040402,000000,3924.4800,4008.0801,3921.5000,4007.6001,119970984,3924.4800,0
DAX,D,20040405,000000,4015.2300,4059.0801,4006.4700,4048.6001,95483792,4015.2300,0
DAX,D,20040406,000000,4064.7500,4065.7100,4010.7300,4022.8101,109493096,4064.7500,0
DAX,D,20040407,000000,4023.7100,4048.6101,4000.4399,4001.1599,91871744,4023.7100,0
DAX,D,20040408,000000,4030.5601,4058.2900,4004.5701,4013.5300,76289224,4030.5601,0
DAX,D,20040413,000000,4016.0901,4094.2300,4016.0901,4071.4199,80073912,4016.0901,0
DAX,D,20040414,000000,4058.9099,4058.9099,3970.0200,4012.7700,109535320,4058.9099,0
DAX,D,20040415,000000,4011.2700,4034.3201,3989.2100,4004.6101,83357360,4011.2700,0
DAX,D,20040416,000000,4004.6101,4043.5300,3986.6201,4033.9800,98842320,4004.6101,0
DAX,D,20040419,000000,4033.0000,4040.6799,3995.5901,4025.0701,61363244,4033.0000,0
DAX,D,20040420,000000,4034.2800,4083.2700,4034.2800,4061.1299,80860368,4034.2800,0
DAX,D,20040421,000000,4050.4700,4055.2600,4013.3000,4026.1499,125819992,4050.4700,0
DAX,D,20040422,000000,4043.3701,4062.8301,4002.4500,4059.1499,122768424,4043.3701,0
DAX,D,20040423,000000,4080.3701,4129.1401,4080.3701,4103.6201,121934368,4080.3701,0
DAX,D,20040426,000000,4105.9702,4156.8901,4105.9702,4125.8301,81247256,4105.9702,0
DAX,D,20040427,000000,4124.6899,4151.0801,4112.8599,4134.1001,89669440,4124.6899,0
DAX,D,20040428,000000,4130.4902,4133.8599,4062.5901,4065.7400,122300392,4130.4902,0
DAX,D,20040429,000000,4051.2500,4061.9500,3987.0000,4008.9099,158758928,4051.2500,0
DAX,D,20040430,000000,3998.5300,4008.0701,3968.8601,3985.2100,106408136,3998.5300,0
DAX,D,20040503,000000,3972.8799,4011.4399,3945.5200,4007.6499,59570300,3972.8799,0
DAX,D,20040504,000000,4002.2800,4018.7100,3976.2100,3990.7500,78749680,4002.2800,0
DAX,D,20040505,000000,3975.6599,4029.3201,3964.2900,4022.1001,89064488,3975.6599,0
DAX,D,20040506,000000,4011.8301,4012.9199,3900.5100,3909.4600,129145288,4011.8301,0
DAX,D,20040507,000000,3909.6101,3923.1599,3852.8999,3895.6399,128937816,3909.6101,0
DAX,D,20040510,000000,3894.9800,3894.9800,3776.3601,3784.6101,125329744,3894.9800,0
DAX,D,20040511,000000,3790.7100,3850.5200,3790.7100,3849.8401,93433504,3790.7100,0
DAX,D,20040512,000000,3846.6899,3851.7400,3769.8799,3776.2400,101325720,3846.6899,0
DAX,D,20040513,000000,3781.7500,3827.0300,3779.7500,3824.9299,106134448,3781.7500,0
DAX,D,20040514,000000,3824.5500,3833.0200,3769.5901,3803.1001,99177848,3824.5500,0
DAX,D,20040517,000000,3801.4700,3801.4700,3710.0200,3754.3701,112621880,3801.4700,0
DAX,D,20040518,000000,3756.8601,3796.7300,3754.0601,3789.2400,90006536,3756.8601,0
DAX,D,20040519,000000,3799.4299,3883.1499,3799.4299,3872.2600,110829408,3799.4299,0
DAX,D,20040520,000000,3855.6299,3855.6299,3812.0400,3839.3201,52390712,3855.6299,0
DAX,D,20040521,000000,3842.2400,3869.2000,3808.6001,3831.8401,78551888,3842.2400,0
DAX,D,20040524,000000,3842.4099,3901.4800,3842.4099,3867.8401,71603920,3842.4099,0
DAX,D,20040525,000000,3859.6399,3859.6399,3809.9800,3828.0701,81684648,3859.6399,0
DAX,D,20040526,000000,3830.7200,3901.3101,3830.7200,3867.5200,78818832,3830.7200,0
DAX,D,20040527,000000,3872.0300,3926.6201,3872.0300,3913.3301,94848856,3872.0300,0
DAX,D,20040528,000000,3921.8899,3940.7100,3892.3101,3902.7200,71072288,3921.8899,0
DAX,D,20040531,000000,3904.3899,3927.9500,3898.3999,3921.4099,12774706,3904.3899,0
DAX,D,20040601,000000,3924.3000,3929.8799,3856.0400,3864.1799,66700536,3924.3000,0
DAX,D,20040602,000000,3868.9399,3917.7300,3868.9399,3888.3101,79426144,3868.9399,0
DAX,D,20040603,000000,3890.2700,3917.6599,3870.8401,3917.0801,81924848,3890.2700,0
DAX,D,20040604,000000,3917.8000,3973.5701,3913.7700,3961.9299,92185184,3917.8000,0
DAX,D,20040607,000000,3973.4500,4025.0801,3973.4500,4017.8101,78392488,3973.4500,0
DAX,D,20040608,000000,4021.7900,4040.7700,4003.1201,4018.9500,89217104,4021.7900,0
DAX,D,20040609,000000,4024.3899,4036.4600,3990.6399,3997.7600,81169168,4024.3899,0
DAX,D,20040610,000000,3997.2100,4027.3999,3992.5300,4021.6399,52472360,3997.2100,0
DAX,D,20040611,000000,4017.4500,4019.3799,3993.2700,4014.5601,45498940,4017.4500,0
DAX,D,20040614,000000,4008.6101,4008.6101,3939.1699,3948.6499,82030024,4008.6101,0
DAX,D,20040615,000000,3946.1699,3995.4299,3933.1201,3987.3000,83068032,3946.1699,0
DAX,D,20040616,000000,3991.0801,4014.8101,3991.0801,4003.2400,78792760,3991.0801,0
DAX,D,20040617,000000,3996.9800,4018.6001,3971.7700,3985.4600,75516656,3996.9800,0
DAX,D,20040618,000000,3976.3000,4004.8601,3966.2200,3999.7900,149162240,3976.3000,0
DAX,D,20040621,000000,4008.5000,4029.1101,3977.8000,3989.3101,76960552,4008.5000,0
DAX,D,20040622,000000,3985.4199,3985.4199,3916.4199,3928.3899,99323936,3985.4199,0
DAX,D,20040623,000000,3933.8501,3966.8899,3933.8501,3945.1001,76187736,3933.8501,0
DAX,D,20040624,000000,3954.2100,4012.6699,3954.2100,4007.0500,70000000,3954.2100,0
DAX,D,20040625,000000,4006.7400,4020.1599,3987.0200,4013.3501,65986508,4006.7400,0
DAX,D,20040628,000000,4016.8201,4076.5801,4004.5000,4069.3501,83355296,4016.8201,0
DAX,D,20040629,000000,4067.9199,4086.0701,4050.2200,4069.7300,84614888,4067.9199,0
DAX,D,20040630,000000,4070.0701,4090.7500,4052.7300,4052.7300,77191448,4070.0701,0
DAX,D,20040701,000000,4078.3601,4101.5200,4026.5601,4035.0200,97307648,4078.3601,0
DAX,D,20040702,000000,4030.4600,4030.4600,3990.5000,3998.7700,77414096,4030.4600,0
DAX,D,20040705,000000,3998.1899,4011.5400,3991.1599,3995.7300,34546500,3998.1899,0
DAX,D,20040706,000000,4001.5400,4008.1001,3935.9199,3944.8799,71106280,4001.5400,0
DAX,D,20040707,000000,3944.3601,3958.8899,3922.4600,3930.5801,91864656,3944.3601,0
DAX,D,20040708,000000,3921.4199,3936.9900,3894.7300,3934.4800,100355136,3921.4199,0
DAX,D,20040709,000000,3932.2600,3932.5901,3882.7500,3924.4900,83127216,3932.2600,0
DAX,D,20040712,000000,3911.5400,3928.0701,3884.4199,3893.2400,67352376,3911.5400,0
DAX,D,20040713,000000,3897.3101,3919.2400,3892.1399,3903.8799,71861968,3897.3101,0
DAX,D,20040714,000000,3894.5701,3898.8401,3851.3501,3898.8401,95613216,3894.5701,0
DAX,D,20040715,000000,3898.2000,3898.2000,3847.1899,3847.1899,81874152,3898.2000,0
DAX,D,20040716,000000,3848.1399,3883.0601,3837.6299,3845.9299,87433176,3848.1399,0
DAX,D,20040719,000000,3845.0300,3845.8000,3812.6299,3812.6299,76994608,3845.0300,0
DAX,D,20040720,000000,3809.3601,3839.7300,3785.3401,3837.6001,98442368,3809.3601,0
DAX,D,20040721,000000,3849.6399,3899.4199,3849.6399,3877.4800,99582856,3849.6399,0
DAX,D,20040722,000000,3867.2100,3867.2100,3796.2900,3801.0500,86433624,3867.2100,0
DAX,D,20040723,000000,3805.3000,3824.7600,3785.2900,3797.3301,66954864,3805.3000,0
DAX,D,20040726,000000,3795.6599,3811.3799,3749.0400,3752.5901,70843888,3795.6599,0
DAX,D,20040727,000000,3755.4299,3815.1201,3755.4299,3814.0801,79559976,3755.4299,0
DAX,D,20040728,000000,3829.0400,3856.6599,3797.7400,3807.2100,100623416,3829.0400,0
DAX,D,20040729,000000,3815.3601,3895.3501,3815.3601,3889.6799,112304320,3815.3601,0
DAX,D,20040730,000000,3900.8899,3911.3000,3867.0801,3895.6101,84353672,3900.8899,0
DAX,D,20040802,000000,3891.1799,3891.1799,3841.7300,3862.7100,68612144,3891.1799,0
DAX,D,20040803,000000,3869.1399,3891.7800,3864.7900,3877.3201,73555248,3869.1399,0
DAX,D,20040804,000000,3867.4700,3867.4700,3807.2500,3823.7400,94917520,3867.4700,0
DAX,D,20040805,000000,3834.2700,3858.6599,3828.6899,3829.0300,90000000,3834.2700,0
DAX,D,20040806,000000,3818.7800,3818.7800,3719.4600,3727.7400,111907688,3818.7800,0
DAX,D,20040809,000000,3726.5100,3736.5500,3666.0500,3690.3301,87685672,3726.5100,0
DAX,D,20040810,000000,3691.6101,3721.3101,3685.9199,3720.6399,74235792,3691.6101,0
DAX,D,20040811,000000,3722.6101,3731.4500,3636.9600,3678.9099,100168432,3722.6101,0
DAX,D,20040812,000000,3683.6599,3708.3301,3632.4500,3658.1101,130541224,3683.6599,0
DAX,D,20040813,000000,3648.8899,3662.7800,3618.6899,3646.9900,105560160,3648.8899,0
DAX,D,20040816,000000,3643.0801,3703.4099,3618.5801,3699.1101,86591024,3643.0801,0
DAX,D,20040817,000000,3696.2100,3735.8401,3679.2200,3705.7300,95038536,3696.2100,0
DAX,D,20040818,000000,3704.8000,3728.4099,3677.9299,3726.5000,78884800,3704.8000,0
DAX,D,20040819,000000,3729.8701,3758.5100,3706.1001,3722.9900,85512168,3729.8701,0
DAX,D,20040820,000000,3716.6001,3723.8401,3689.8601,3712.6101,63980068,3716.6001,0
DAX,D,20040823,000000,3722.2300,3782.3701,3722.2300,3772.1399,69503736,3722.2300,0
DAX,D,20040824,000000,3771.0901,3799.8899,3766.4299,3771.0000,82583776,3771.0901,0
DAX,D,20040825,000000,3790.1299,3801.7600,3770.7800,3788.8799,69792296,3790.1299,0
DAX,D,20040826,000000,3796.5801,3839.3201,3796.5801,3832.2800,78837320,3796.5801,0
DAX,D,20040827,000000,3833.4900,3856.0300,3811.7000,3851.1799,62593184,3833.4900,0
DAX,D,20040830,000000,3848.8000,3852.9399,3818.7500,3838.8501,42760328,3848.8000,0
DAX,D,20040831,000000,3829.7400,3829.7400,3778.1899,3785.2100,86989760,3829.7400,0
DAX,D,20040901,000000,3794.1699,3827.7700,3792.2500,3817.6201,89407672,3794.1699,0
DAX,D,20040902,000000,3814.9900,3844.5300,3797.9800,3833.4500,76808256,3814.9900,0
DAX,D,20040903,000000,3834.6799,3882.7800,3823.2000,3866.9900,88504992,3834.6799,0
DAX,D,20040906,000000,3867.4500,3891.6201,3867.4500,3887.5801,49763136,3867.4500,0
DAX,D,20040907,000000,3888.5400,3905.1101,3873.5300,3889.0400,50721364,3888.5400,0
DAX,D,20040908,000000,3890.6899,3898.7300,3875.3999,3884.1599,65482436,3890.6899,0
DAX,D,20040909,000000,3867.9700,3867.9700,3836.0400,3851.2200,87192656,3867.9700,0
DAX,D,20040910,000000,3855.4099,3896.6001,3855.4099,3886.0300,75309376,3855.4099,0
DAX,D,20040913,000000,3890.2900,3953.3101,3890.2900,3953.3101,85922080,3890.2900,0
DAX,D,20040914,000000,3954.4900,3955.0400,3933.2600,3947.7500,87026616,3954.4900,0
DAX,D,20040915,000000,3949.5500,3970.9900,3928.3201,3941.7500,100116800,3949.5500,0
DAX,D,20040916,000000,3941.5701,3968.1399,3940.9600,3963.6499,78466192,3941.5701,0
DAX,D,20040917,000000,3962.8201,4000.1299,3955.8201,3988.0701,149477392,3962.8201,0
DAX,D,20040920,000000,3986.3301,3986.3301,3954.1599,3977.6799,68196128,3986.3301,0
DAX,D,20040921,000000,3977.0701,3998.5000,3968.6299,3991.0200,89476704,3977.0701,0
DAX,D,20040922,000000,3989.8501,3999.4700,3935.7600,3942.3501,133013384,3989.8501,0
DAX,D,20040923,000000,3927.4099,3929.3201,3895.1299,3905.6599,92388072,3927.4099,0
DAX,D,20040924,000000,3900.5200,3917.7200,3887.8401,3910.3000,64228128,3900.5200,0
DAX,D,20040927,000000,3905.7400,3905.7400,3859.3701,3874.3701,60750796,3905.7400,0
DAX,D,20040928,000000,3867.5000,3888.8501,3848.2800,3882.2700,78208432,3867.5000,0
DAX,D,20040929,000000,3883.5901,3944.1299,3883.5901,3920.3601,107738440,3883.5901,0
DAX,D,20040930,000000,3934.5901,3950.6599,3887.8301,3892.8999,88766680,3934.5901,0
DAX,D,20041001,000000,3895.1499,3996.1101,3895.1499,3994.9600,111214392,3895.1499,0
DAX,D,20041004,000000,4005.6399,4059.2700,4005.6399,4033.2800,102621728,4005.6399,0
DAX,D,20041005,000000,4034.3000,4078.5000,4023.7500,4048.7100,110199680,4034.3000,0
DAX,D,20041006,000000,4046.3000,4062.1899,4030.7400,4049.6599,97875328,4046.3000,0
DAX,D,20041007,000000,4062.9399,4077.3301,4034.2600,4043.3601,90696048,4062.9399,0
DAX,D,20041008,000000,4028.7900,4065.9800,4001.5200,4015.5400,95381792,4028.7900,0
DAX,D,20041011,000000,4011.8301,4026.9900,4004.9299,4017.8201,91761448,4011.8301,0
DAX,D,20041012,000000,4011.2200,4011.2200,3943.7400,3966.4800,100829216,4011.2200,0
DAX,D,20041013,000000,3968.5000,4015.7000,3968.5000,3976.0300,103979024,3968.5000,0
DAX,D,20041014,000000,3961.3401,3961.3401,3928.8999,3940.4600,95064248,3961.3401,0
DAX,D,20041015,000000,3937.2100,3937.2100,3897.4800,3922.1101,104774224,3937.2100,0
DAX,D,20041018,000000,3926.5100,3937.3999,3897.6101,3915.1699,77391816,3926.5100,0
DAX,D,20041019,000000,3944.7400,3983.4500,3944.7400,3964.1299,99815176,3944.7400,0
DAX,D,20041020,000000,3918.3601,3918.3601,3889.7200,3912.3999,93142352,3918.3601,0
DAX,D,20041021,000000,3929.3601,3947.1001,3894.8799,3934.0601,85968408,3929.3601,0
DAX,D,20041022,000000,3932.6201,3968.4700,3924.4299,3935.1399,75807144,3932.6201,0
DAX,D,20041025,000000,3880.4800,3880.4800,3838.9800,3854.4099,97964896,3880.4800,0
DAX,D,20041026,000000,3861.5000,3870.8899,3843.5801,3862.2600,74219904,3861.5000,0
DAX,D,20041027,000000,3882.0200,3929.0300,3866.1699,3929.0300,94170152,3882.0200,0
DAX,D,20041028,000000,3951.7000,3975.8201,3947.9299,3959.5901,137448864,3951.7000,0
DAX,D,20041029,000000,3965.0000,3994.1899,3950.3000,3960.2500,98353264,3965.0000,0
DAX,D,20041101,000000,3961.1799,4017.8501,3959.2500,4012.6399,66754268,3961.1799,0
DAX,D,20041102,000000,4017.8301,4042.3601,4010.6001,4037.5701,88857824,4017.8301,0
DAX,D,20041103,000000,4061.4099,4073.5300,4028.2400,4039.0400,112707824,4061.4099,0
DAX,D,20041104,000000,4032.6101,4041.3799,4013.8701,4041.3799,85037568,4032.6101,0
DAX,D,20041105,000000,4075.0100,4111.7798,4048.0500,4063.5801,123958152,4075.0100,0
DAX,D,20041108,000000,4063.8301,4081.0100,4051.6101,4068.9700,95723504,4063.8301,0
DAX,D,20041109,000000,4075.6299,4086.0601,4058.9900,4065.3301,103847088,4075.6299,0
DAX,D,20041110,000000,4074.4299,4103.5098,4074.4299,4089.1299,90860072,4074.4299,0
DAX,D,20041111,000000,4081.0601,4141.1499,4078.0901,4130.8101,151655280,4081.0601,0
DAX,D,20041112,000000,4149.0098,4162.3701,4135.8799,4143.3501,99884352,4149.0098,0
DAX,D,20041115,000000,4162.9302,4171.9800,4130.1099,4134.3398,78308088,4162.9302,0
DAX,D,20041116,000000,4139.4902,4144.0200,4106.8701,4117.2202,84183160,4139.4902,0
DAX,D,20041117,000000,4126.6001,4183.4102,4116.2100,4183.4102,110665408,4126.6001,0
DAX,D,20041118,000000,4167.1499,4191.0400,4160.2798,4178.6802,94906544,4167.1499,0
DAX,D,20041119,000000,4179.7598,4202.4502,4133.2202,4134.8901,121310960,4179.7598,0
DAX,D,20041122,000000,4115.9102,4123.9800,4088.5901,4123.9800,75104904,4115.9102,0
DAX,D,20041123,000000,4143.7202,4160.2202,4107.3999,4113.3701,93675448,4143.7202,0
DAX,D,20041124,000000,4140.2500,4140.2500,4114.2700,4125.2998,77197360,4140.2500,0
DAX,D,20041125,000000,4137.0601,4161.5498,4131.1299,4160.3501,61724028,4137.0601,0
DAX,D,20041126,000000,4147.0298,4159.1299,4135.5298,4154.2700,47071348,4147.0298,0
DAX,D,20041129,000000,4160.8901,4219.0498,4146.9800,4146.9800,100286384,4160.8901,0
DAX,D,20041130,000000,4161.6201,4165.5200,4113.4800,4126.0000,94352784,4161.6201,0
DAX,D,20041201,000000,4108.5498,4187.7100,4107.6201,4186.0298,113612984,4108.5498,0
DAX,D,20041202,000000,4202.7202,4227.8301,4186.3301,4216.3999,116422072,4202.7202,0
DAX,D,20041203,000000,4225.3799,4233.5200,4191.1001,4208.8701,106333944,4225.3799,0
DAX,D,20041206,000000,4199.2500,4204.4399,4184.3599,4193.9102,57723828,4199.2500,0
DAX,D,20041207,000000,4197.5000,4231.4600,4192.2798,4212.6201,74907184,4197.5000,0
DAX,D,20041208,000000,4185.0698,4213.4302,4172.5498,4201.3501,83675168,4185.0698,0
DAX,D,20041209,000000,4197.9502,4206.6099,4131.2402,4150.4102,99635720,4197.9502,0
DAX,D,20041210,000000,4167.5400,4182.9600,4153.4102,4174.5498,73579360,4167.5400,0
DAX,D,20041213,000000,4189.3398,4228.9902,4188.2100,4219.2402,78817568,4189.3398,0
DAX,D,20041214,000000,4234.3599,4250.0498,4224.1802,4231.2998,77074288,4234.3599,0
DAX,D,20041215,000000,4239.3901,4243.7598,4211.9302,4213.6899,78083848,4239.3901,0
DAX,D,20041216,000000,4216.3599,4235.7798,4216.0498,4233.7100,76494032,4216.3599,0
DAX,D,20041217,000000,4235.7798,4241.8198,4173.5898,4182.2700,230383120,4235.7798,0
DAX,D,20041220,000000,4178.1699,4227.6899,4176.3799,4211.5498,79254320,4178.1699,0
DAX,D,20041221,000000,4201.4302,4221.6099,4199.4199,4214.3901,67785896,4201.4302,0
DAX,D,20041222,000000,4232.4399,4252.2002,4229.8301,4241.2798,72179024,4232.4399,0
DAX,D,20041223,000000,4234.0498,4253.6802,4234.0498,4251.6201,44875464,4234.0498,0
DAX,D,20041227,000000,4254.4102,4262.2402,4235.3599,4235.3599,32619580,4254.4102,0
DAX,D,20041228,000000,4253.8101,4262.0498,4242.5898,4261.7900,32287988,4253.8101,0
DAX,D,20041229,000000,4270.5601,4272.1802,4240.0200,4247.7500,35579056,4270.5601,0
DAX,D,20041230,000000,4254.3799,4261.9600,4251.0601,4256.0801,21565356,4254.3799,0
DAX,D,20050103,000000,4260.9199,4310.2998,4251.3701,4291.5298,75848432,4260.9199,0
DAX,D,20050104,000000,4281.6299,4306.6899,4276.5498,4290.5000,90132816,4281.6299,0
DAX,D,20050105,000000,4262.2100,4274.6499,4242.0698,4258.2402,96055000,4262.2100,0
DAX,D,20050106,000000,4260.3701,4300.9902,4260.3701,4300.9399,89752184,4260.3701,0
DAX,D,20050107,000000,4297.9902,4325.7700,4288.2598,4316.3999,98291552,4297.9902,0
DAX,D,20050110,000000,4311.8599,4324.3799,4291.2500,4307.3701,88288792,4311.8599,0
DAX,D,20050111,000000,4305.8599,4314.3799,4247.7798,4258.0098,125780752,4305.8599,0
DAX,D,20050112,000000,4257.6401,4258.3398,4193.2402,4208.8198,131373160,4257.6401,0
DAX,D,20050113,000000,4218.2100,4234.0898,4200.6201,4212.1401,115748808,4218.2100,0
DAX,D,20050114,000000,4191.1401,4236.0898,4191.1401,4232.3599,93131032,4191.1401,0
DAX,D,20050117,000000,4235.9399,4254.3799,4235.9399,4245.5098,80000000,4235.9399,0
DAX,D,20050118,000000,4239.5400,4256.2202,4207.7402,4250.7100,90000000,4239.5400,0
DAX,D,20050119,000000,4259.6699,4269.7300,4241.0400,4245.5498,100000000,4259.6699,0
DAX,D,20050120,000000,4230.7402,4230.7402,4198.9399,4220.4302,100000000,4230.7402,0
DAX,D,20050121,000000,4213.2798,4221.8301,4198.3398,4213.7002,100000000,4213.2798,0
DAX,D,20050124,000000,4195.3701,4201.8901,4160.8301,4201.8901,118396832,4195.3701,0
DAX,D,20050125,000000,4193.5400,4241.3398,4189.5098,4233.9502,101302736,4193.5400,0
DAX,D,20050126,000000,4235.7998,4245.0801,4211.6099,4214.1201,141212224,4235.7998,0
DAX,D,20050127,000000,4209.9302,4224.2998,4185.6299,4216.4102,146152176,4209.9302,0
DAX,D,20050128,000000,4225.3599,4235.3398,4188.2100,4201.8101,100000000,4225.3599,0
DAX,D,20050131,000000,4211.8599,4258.4102,4211.8599,4254.8501,114619056,4211.8599,0
DAX,D,20050201,000000,4256.6499,4281.0498,4249.6899,4279.9702,94203144,4256.6499,0
DAX,D,20050202,000000,4282.5498,4300.0498,4279.8999,4296.3101,107196768,4282.5498,0
DAX,D,20050203,000000,4297.1602,4302.3999,4273.4199,4281.6401,96153584,4297.1602,0
DAX,D,20050204,000000,4295.3901,4340.2700,4295.2500,4339.2798,98020888,4295.3901,0
DAX,D,20050207,000000,4342.7500,4373.8999,4342.7500,4366.3501,90195168,4342.7500,0
DAX,D,20050208,000000,4369.0698,4376.6001,4356.5898,4371.3901,83095680,4369.0698,0
DAX,D,20050209,000000,4373.4800,4387.2202,4344.4600,4353.1499,115269936,4373.4800,0
DAX,D,20050210,000000,4362.5400,4367.9102,4338.9600,4342.0098,102122136,4362.5400,0
DAX,D,20050211,000000,4355.2202,4391.7900,4355.2202,4387.7998,92507032,4355.2202,0
DAX,D,20050214,000000,4395.3701,4398.7900,4372.5200,4386.3999,85523920,4395.3701,0
DAX,D,20050215,000000,4386.3301,4409.0898,4377.2998,4402.0298,87014368,4386.3301,0
DAX,D,20050216,000000,4392.7900,4392.7900,4348.6602,4368.7700,93198624,4392.7900,0
DAX,D,20050217,000000,4370.3198,4387.8999,4359.6299,4369.6802,90772200,4370.3198,0
DAX,D,20050218,000000,4363.4702,4387.4800,4351.0200,4359.4702,117144144,4363.4702,0
DAX,D,20050221,000000,4363.2100,4373.1499,4342.2100,4353.3398,88462792,4363.2100,0
DAX,D,20050222,000000,4347.2998,4350.1001,4304.5498,4323.2100,108171432,4347.2998,0
DAX,D,20050223,000000,4293.6499,4310.6602,4276.0098,4310.6602,119528000,4293.6499,0
DAX,D,20050224,000000,4304.7402,4311.6802,4288.6201,4304.2900,113853552,4304.7402,0
DAX,D,20050225,000000,4327.7002,4352.1602,4327.1001,4348.6401,121016064,4327.7002,0
DAX,D,20050228,000000,4360.3398,4375.7998,4346.2402,4350.4902,110026344,4360.3398,0
DAX,D,20050301,000000,4345.2402,4388.4199,4335.0400,4383.6201,108790784,4345.2402,0
DAX,D,20050302,000000,4374.9502,4396.6699,4363.8599,4393.4302,102074424,4374.9502,0
DAX,D,20050303,000000,4378.7202,4399.8799,4371.6499,4373.2700,119412584,4378.7202,0
DAX,D,20050304,000000,4380.7300,4424.1699,4373.2998,4423.5200,102514248,4380.7300,0
DAX,D,20050307,000000,4424.7700,4435.3101,4417.5601,4428.0898,81185216,4424.7700,0
DAX,D,20050308,000000,4417.1099,4422.8901,4388.1099,4396.5000,108129544,4417.1099,0
DAX,D,20050309,000000,4395.2402,4428.5400,4365.2300,4375.6001,107592120,4395.2402,0
DAX,D,20050310,000000,4358.2900,4365.4102,4330.2100,4337.6802,140177056,4358.2900,0
DAX,D,20050311,000000,4359.9302,4379.9399,4353.5601,4360.4902,108533024,4359.9302,0
DAX,D,20050314,000000,4353.7300,4371.2798,4340.0200,4367.2998,69258192,4353.7300,0
DAX,D,20050315,000000,4370.3799,4392.1699,4369.8398,4387.6899,92325872,4370.3799,0
DAX,D,20050316,000000,4378.9600,4384.7700,4301.3799,4309.1099,128389008,4378.9600,0
DAX,D,20050317,000000,4307.7300,4322.8198,4295.7002,4315.9199,99492608,4307.7300,0
DAX,D,20050318,000000,4316.9302,4339.5000,4310.4600,4327.1802,149874592,4316.9302,0
DAX,D,20050321,000000,4322.4702,4336.8101,4295.3901,4296.3599,89885872,4322.4702,0
DAX,D,20050322,000000,4301.2402,4323.9600,4281.7500,4320.6899,92418768,4301.2402,0
DAX,D,20050323,000000,4291.3799,4325.2002,4275.5498,4317.2002,105353344,4291.3799,0
DAX,D,20050324,000000,4325.2402,4347.7202,4315.7300,4343.6001,84682600,4325.2402,0
DAX,D,20050329,000000,4331.9600,4352.1499,4308.9199,4351.8901,68110352,4331.9600,0
DAX,D,20050330,000000,4325.9702,4347.5200,4320.0098,4347.5200,81672216,4325.9702,0
DAX,D,20050331,000000,4369.2700,4376.2700,4344.6299,4348.7700,86122128,4369.2700,0
DAX,D,20050401,000000,4348.0298,4393.2002,4347.5298,4373.5298,89610648,4348.0298,0
DAX,D,20050404,000000,4355.8398,4357.9702,4323.2402,4341.3901,81129776,4355.8398,0
DAX,D,20050405,000000,4356.6201,4366.7100,4352.8501,4362.6099,69605704,4356.6201,0
DAX,D,20050406,000000,4373.1602,4379.1802,4360.8101,4379.1802,83582704,4373.1602,0
DAX,D,20050407,000000,4368.3501,4394.1802,4354.7798,4389.5200,98553792,4368.3501,0
DAX,D,20050408,000000,4399.4399,4413.2402,4393.4302,4400.6802,81370112,4399.4399,0
DAX,D,20050411,000000,4388.8101,4406.1099,4380.4800,4396.0898,63100688,4388.8101,0
DAX,D,20050412,000000,4395.8799,4401.7998,4366.2500,4372.1201,73418520,4395.8799,0
DAX,D,20050413,000000,4395.3398,4410.9502,4393.0601,4405.6899,91897872,4395.3398,0
DAX,D,20050414,000000,4385.6099,4422.8799,4380.8701,4402.0498,109288656,4385.6099,0
DAX,D,20050415,000000,4381.4502,4384.5098,4309.2500,4312.2500,155451040,4381.4502,0
DAX,D,20050418,000000,4266.2700,4266.2700,4182.8599,4202.2002,174369424,4266.2700,0
DAX,D,20050419,000000,4211.2598,4225.5601,4192.3301,4204.6099,112569064,4211.2598,0
DAX,D,20050420,000000,4215.1899,4224.2100,4166.5298,4178.6201,127601024,4215.1899,0
DAX,D,20050421,000000,4160.2598,4210.8198,4159.9502,4193.7002,115113504,4160.2598,0
DAX,D,20050422,000000,4210.1802,4235.3999,4208.7500,4223.0400,92986312,4210.1802,0
DAX,D,20050425,000000,4214.9702,4249.8599,4204.9302,4246.9600,73287904,4214.9702,0
DAX,D,20050426,000000,4247.0498,4247.4702,4209.9502,4233.7598,106143736,4247.0498,0
DAX,D,20050427,000000,4219.6499,4219.6499,4157.5098,4189.0200,130772056,4219.6499,0
DAX,D,20050428,000000,4204.7202,4215.3501,4159.8701,4178.1001,127120416,4204.7202,0
DAX,D,20050429,000000,4163.2300,4208.3198,4159.6602,4184.8398,118041824,4163.2300,0
DAX,D,20050502,000000,4208.6299,4235.6401,4205.0498,4224.0200,56288256,4208.6299,0
DAX,D,20050503,000000,4229.9902,4245.6699,4218.0601,4245.5400,80736968,4229.9902,0
DAX,D,20050504,000000,4249.1899,4264.7998,4225.2100,4264.3501,85396576,4249.1899,0
DAX,D,20050505,000000,4271.0298,4306.1499,4271.0298,4299.5098,70374904,4271.0298,0
DAX,D,20050506,000000,4297.1401,4314.9800,4276.1602,4311.0601,86066024,4297.1401,0
DAX,D,20050509,000000,4305.6899,4306.3198,4277.6401,4292.4102,87602304,4305.6899,0
DAX,D,20050510,000000,4299.6401,4306.1802,4245.2598,4251.1299,108535000,4299.6401,0
DAX,D,20050511,000000,4246.8799,4273.2798,4232.3999,4244.1602,95910000,4246.8799,0
DAX,D,20050512,000000,4265.2202,4280.6899,4255.3799,4267.0498,102539000,4265.2202,0
DAX,D,20050513,000000,4255.6201,4275.8101,4241.6699,4275.7002,94660000,4255.6201,0
DAX,D,20050516,000000,4266.8198,4273.8799,4251.9902,4262.1802,44579000,4266.8198,0
DAX,D,20050517,000000,4274.2900,4276.9302,4232.6699,4251.7700,75021000,4274.2900,0
DAX,D,20050518,000000,4273.9902,4326.2100,4268.6299,4324.6001,114035000,4273.9902,0
DAX,D,20050519,000000,4338.1699,4364.4102,4337.5298,4360.4199,96555000,4338.1699,0
DAX,D,20050520,000000,4358.6602,4379.5698,4351.3301,4360.6802,101444000,4358.6602,0
DAX,D,20050523,000000,4383.0200,4410.7300,4374.4902,4406.9502,100398000,4383.0200,0
DAX,D,20050524,000000,4412.4199,4413.5898,4382.9102,4396.6401,82150000,4412.4199,0
DAX,D,20050525,000000,4393.4302,4404.5601,4377.3198,4389.5400,76284000,4393.4302,0
DAX,D,20050526,000000,4391.5801,4442.9399,4389.2900,4436.6001,88199000,4391.5801,0
DAX,D,20050527,000000,4442.6602,4453.0098,4431.5898,4444.7100,80842000,4442.6602,0
DAX,D,20050530,000000,4445.2100,4482.0200,4440.3599,4480.4302,50355000,4445.2100,0
DAX,D,20050531,000000,4480.0000,4480.6802,4459.2002,4460.6299,87079000,4480.0000,0
DAX,D,20050601,000000,4467.3198,4530.0698,4467.0400,4527.1699,96020000,4467.3198,0
DAX,D,20050602,000000,4521.7100,4542.8301,4515.0400,4532.1699,99799000,4521.7100,0
DAX,D,20050603,000000,4544.7300,4551.8901,4501.1699,4510.3901,87465000,4544.7300,0
DAX,D,20050606,000000,4514.5898,4521.8901,4490.1201,4497.2598,87331000,4514.5898,0
DAX,D,20050607,000000,4507.6099,4570.4302,4507.6099,4566.0098,116855000,4507.6099,0
DAX,D,20050608,000000,4552.0898,4567.1299,4543.7500,4557.2900,74766000,4552.0898,0
DAX,D,20050609,000000,4550.9199,4568.2002,4535.5098,4562.7500,80492000,4550.9199,0
DAX,D,20050610,000000,4580.9102,4601.0498,4571.3198,4586.1001,118180000,4580.9102,0
DAX,D,20050613,000000,4597.3301,4604.2500,4567.0898,4599.2100,120804000,4597.3301,0
DAX,D,20050614,000000,4593.8101,4598.8101,4579.3198,4591.6899,90546000,4593.8101,0
DAX,D,20050615,000000,4601.4702,4608.2900,4537.9102,4548.4199,119981000,4601.4702,0
DAX,D,20050616,000000,4563.7500,4585.7900,4554.4199,4579.8701,97985000,4563.7500,0
DAX,D,20050617,000000,4588.2002,4623.5801,4585.0298,4604.5698,191207008,4588.2002,0
DAX,D,20050620,000000,4601.9902,4603.1001,4560.4902,4586.8599,70149000,4601.9902,0
DAX,D,20050621,000000,4600.1499,4615.8701,4594.9800,4608.1099,81023000,4600.1499,0
DAX,D,20050622,000000,4610.4102,4635.7100,4599.1699,4619.6001,117313000,4610.4102,0
DAX,D,20050623,000000,4624.7900,4637.3398,4604.1899,4627.4800,106521000,4624.7900,0
DAX,D,20050624,000000,4602.3501,4602.3501,4561.3701,4566.4800,106703000,4602.3501,0
DAX,D,20050627,000000,4547.2700,4547.2700,4517.4399,4523.8198,92564000,4547.2700,0
DAX,D,20050628,000000,4530.7900,4557.4600,4528.4199,4557.4600,70107000,4530.7900,0
DAX,D,20050629,000000,4569.2900,4597.1602,4560.0801,4583.6299,94569000,4569.2900,0
DAX,D,20050630,000000,4577.5601,4607.2100,4576.0298,4586.2798,102329000,4577.5601,0
DAX,D,20050701,000000,4584.4399,4623.7998,4579.5098,4617.0698,99983000,4584.4399,0
DAX,D,20050704,000000,4620.8599,4627.3501,4610.3101,4623.4102,61382000,4620.8599,0
DAX,D,20050705,000000,4621.4199,4624.0801,4578.0801,4603.6499,73559000,4621.4199,0
DAX,D,20050706,000000,4607.5698,4636.9600,4607.5698,4615.4902,77767000,4607.5698,0
DAX,D,20050707,000000,4595.2300,4595.2300,4444.9399,4530.1802,215835008,4595.2300,0
DAX,D,20050708,000000,4560.4302,4597.9702,4559.5698,4597.9702,85024000,4560.4302,0
DAX,D,20050711,000000,4616.3599,4663.3799,4616.3599,4663.3799,219768992,4616.3599,0
DAX,D,20050712,000000,4661.7700,4666.0801,4637.6201,4653.0298,83613000,4661.7700,0
DAX,D,20050713,000000,4656.9102,4682.8198,4655.9199,4679.8901,96725000,4656.9102,0
DAX,D,20050714,000000,4686.7998,4715.4702,4686.7998,4699.2700,114510000,4686.7998,0
DAX,D,20050715,000000,4702.0000,4723.6499,4691.2002,4712.8999,102994000,4702.0000,0
DAX,D,20050718,000000,4717.5898,4732.7002,4705.2900,4719.5698,69073000,4717.5898,0
DAX,D,20050719,000000,4725.7202,4770.5400,4719.2900,4770.5400,88786000,4725.7202,0
DAX,D,20050720,000000,4759.5098,4785.9199,4757.5601,4784.5000,99411000,4759.5098,0
DAX,D,20050721,000000,4803.7700,4865.7202,4803.2900,4829.8701,149624000,4803.7700,0
DAX,D,20050722,000000,4826.1499,4852.3599,4815.4102,4836.8999,84483000,4826.1499,0
DAX,D,20050725,000000,4843.6899,4853.0298,4819.4199,4842.7002,70509000,4843.6899,0
DAX,D,20050726,000000,4835.7900,4858.2402,4827.8901,4843.4902,102352000,4835.7900,0
DAX,D,20050727,000000,4844.0601,4858.6401,4839.7700,4855.3501,84889000,4844.0601,0
DAX,D,20050728,000000,4870.0698,4900.2900,4859.9399,4892.5000,164758000,4870.0698,0
DAX,D,20050729,000000,4896.4600,4913.0200,4874.7798,4886.5000,96788000,4896.4600,0
DAX,D,20050801,000000,4882.3901,4912.3901,4878.1699,4890.8501,76686000,4882.3901,0
DAX,D,20050802,000000,4894.4600,4933.3999,4894.2202,4932.8701,82524000,4894.4600,0
DAX,D,20050803,000000,4930.4102,4934.9399,4901.5098,4923.1201,108168000,4930.4102,0
DAX,D,20050804,000000,4922.5898,4930.3999,4870.4302,4874.0601,113176000,4922.5898,0
DAX,D,20050805,000000,4856.6299,4868.2002,4827.1802,4827.1802,81651000,4856.6299,0
DAX,D,20050808,000000,4837.0498,4862.2700,4827.2998,4837.8599,65302000,4837.0498,0
DAX,D,20050809,000000,4835.8301,4909.4800,4835.3501,4909.4800,69442000,4835.8301,0
DAX,D,20050810,000000,4920.7700,4990.5698,4920.7700,4990.5698,130273000,4920.7700,0
DAX,D,20050811,000000,4966.6401,4981.1099,4938.1499,4953.9302,134831008,4966.6401,0
DAX,D,20050812,000000,4969.2402,4972.7300,4929.7798,4937.3301,78858000,4969.2402,0
DAX,D,20050815,000000,4935.2202,4951.3301,4916.0898,4922.3398,47680000,4935.2202,0
DAX,D,20050816,000000,4939.7300,4953.4600,4875.9199,4883.8101,94221000,4939.7300,0
DAX,D,20050817,000000,4872.3301,4881.2998,4841.3398,4871.4600,163460000,4872.3301,0
DAX,D,20050818,000000,4876.6001,4884.1401,4834.1602,4851.2700,92309000,4876.6001,0
DAX,D,20050819,000000,4854.8901,4930.8301,4851.8799,4929.9102,113828000,4854.8901,0
DAX,D,20050822,000000,4933.7402,4954.4102,4929.1899,4941.6899,69409000,4933.7402,0
DAX,D,20050823,000000,4925.3599,4931.7402,4897.1401,4917.7402,79656000,4925.3599,0
DAX,D,20050824,000000,4907.1602,4920.8501,4874.5200,4915.9502,88401000,4907.1602,0
DAX,D,20050825,000000,4886.3501,4886.3501,4847.8999,4856.0098,78869000,4886.3501,0
DAX,D,20050826,000000,4860.2100,4878.9199,4783.7998,4783.7998,91018000,4860.2100,0
DAX,D,20050829,000000,4756.6802,4815.9800,4726.3301,4812.2402,51789000,4756.6802,0
DAX,D,20050830,000000,4828.0698,4837.2300,4784.5698,4791.7202,69550000,4828.0698,0
DAX,D,20050831,000000,4795.2998,4834.8999,4791.4702,4829.6899,111523000,4795.2998,0
DAX,D,20050901,000000,4846.6602,4874.8901,4816.6699,4842.9399,94541000,4846.6602,0
DAX,D,20050902,000000,4841.3799,4861.9302,4819.1001,4837.8101,85720000,4841.3799,0
DAX,D,20050905,000000,4853.6001,4909.8901,4850.5298,4909.8901,50680000,4853.6001,0
DAX,D,20050906,000000,4903.3901,4969.4199,4901.8999,4968.2798,84313000,4903.3901,0
DAX,D,20050907,000000,4977.9199,5004.2300,4967.6802,4988.1401,92409000,4977.9199,0
DAX,D,20050908,000000,4990.0601,4999.4199,4967.9600,4992.7500,82562000,4990.0601,0
DAX,D,20050909,000000,4999.1099,5020.4702,4971.2402,5005.9302,80438000,4999.1099,0
DAX,D,20050912,000000,5028.4902,5035.3901,4979.8501,4989.9800,191688000,5028.4902,0
DAX,D,20050913,000000,4989.7202,4993.2998,4899.3198,4901.8799,114304000,4989.7202,0
DAX,D,20050914,000000,4906.9102,4934.6099,4888.0298,4911.1699,88040000,4906.9102,0
DAX,D,20050915,000000,4903.8501,4925.2100,4888.7900,4905.9800,92084000,4903.8501,0
DAX,D,20050916,000000,4913.7402,5001.7900,4911.7402,4986.5000,215420000,4913.7402,0
DAX,D,20050919,000000,4928.1401,4948.8999,4872.6401,4926.1299,138668000,4928.1401,0
DAX,D,20050920,000000,4934.0298,4967.3101,4927.9800,4962.8599,109313000,4934.0298,0
DAX,D,20050921,000000,4933.5601,4933.5601,4870.7002,4875.2202,137099008,4933.5601,0
DAX,D,20050922,000000,4857.5098,4872.5298,4827.8599,4849.0098,115602000,4857.5098,0
DAX,D,20050923,000000,4867.0400,4887.4600,4855.5801,4882.5801,92344000,4867.0400,0
DAX,D,20050926,000000,4938.1802,5000.1699,4938.1802,4998.1602,123080000,4938.1802,0
DAX,D,20050927,000000,4979.8398,4992.6299,4957.2900,4965.8799,94003000,4979.8398,0
DAX,D,20050928,000000,4983.6401,5052.3501,4983.6401,5048.7402,110111000,4983.6401,0
DAX,D,20050929,000000,5050.8701,5059.8599,5003.9800,5021.1699,93085000,5050.8701,0
DAX,D,20050930,000000,5055.8599,5061.8398,5021.1401,5044.1201,98297000,5055.8599,0
DAX,D,20051003,000000,5060.9902,5083.5601,5050.2202,5082.0698,70714000,5060.9902,0
DAX,D,20051004,000000,5084.7002,5138.0200,5064.7998,5138.0200,115739000,5084.7002,0
DAX,D,20051005,000000,5111.6602,5111.6602,5067.2100,5069.4199,106306000,5111.6602,0
DAX,D,20051006,000000,5037.5000,5037.5000,4980.6201,5017.2700,140728992,5037.5000,0
DAX,D,20051007,000000,5004.1299,5032.6602,4984.4502,5007.7700,101278000,5004.1299,0
DAX,D,20051010,000000,5027.2798,5057.1299,5006.5698,5022.7900,81061000,5027.2798,0
DAX,D,20051011,000000,5020.2998,5065.1699,5020.2998,5032.4600,96052000,5020.2998,0
DAX,D,20051012,000000,5005.2500,5017.8701,4955.8198,4981.7700,111497000,5005.2500,0
DAX,D,20051013,000000,4977.7402,4993.5801,4929.1099,4950.0698,121903000,4977.7402,0
DAX,D,20051014,000000,4954.3701,4988.5000,4933.1602,4975.5601,112050000,4954.3701,0
DAX,D,20051017,000000,4987.6602,4999.0000,4965.6299,4978.8301,84710000,4987.6602,0
DAX,D,20051018,000000,4982.2998,4993.1899,4943.1899,4947.1802,88494000,4982.2998,0
DAX,D,20051019,000000,4902.2202,4902.2202,4825.9600,4845.9800,160655008,4902.2202,0
DAX,D,20051020,000000,4903.9800,4931.9502,4852.5601,4864.2500,105724000,4903.9800,0
DAX,D,20051021,000000,4846.7998,4870.8101,4831.7500,4838.3999,230090000,4846.7998,0
DAX,D,20051024,000000,4838.2500,4905.4600,4836.4102,4901.7900,86105000,4838.2500,0
DAX,D,20051025,000000,4918.0400,4930.8901,4871.8901,4872.9702,88036000,4918.0400,0
DAX,D,20051026,000000,4877.0298,4914.9399,4866.5698,4900.7900,89520000,4877.0298,0
DAX,D,20051027,000000,4878.3501,4878.3501,4793.1001,4806.0498,117679000,4878.3501,0
DAX,D,20051028,000000,4802.6602,4835.4902,4762.7500,4825.2300,125789000,4802.6602,0
DAX,D,20051031,000000,4854.2900,4930.9199,4854.2900,4929.0698,123584000,4854.2900,0
DAX,D,20051101,000000,4922.9102,4938.3901,4907.6899,4922.5498,96038000,4922.9102,0
DAX,D,20051102,000000,4921.1099,4954.6499,4891.6201,4954.6499,162999008,4921.1099,0
DAX,D,20051103,000000,4973.0400,5013.7500,4966.3301,5011.0000,123868000,4973.0400,0
DAX,D,20051104,000000,5004.2798,5013.9502,4976.2900,4995.2402,101841000,5004.2798,0
DAX,D,20051107,000000,4994.5400,5033.9902,4983.7500,5024.2002,84896000,4994.5400,0
DAX,D,20051108,000000,5033.4302,5047.5098,4993.6699,5008.8301,85040000,5033.4302,0
DAX,D,20051109,000000,5018.2500,5031.8701,4999.1201,5011.3799,138354000,5018.2500,0
DAX,D,20051110,000000,5024.0601,5047.8398,5003.1099,5015.5498,108293000,5024.0601,0
DAX,D,20051111,000000,5046.2300,5092.7998,5046.2300,5090.7500,94147000,5046.2300,0
DAX,D,20051114,000000,5083.2700,5106.9800,5075.6299,5092.4302,72188000,5083.2700,0
DAX,D,20051115,000000,5082.3799,5115.6499,5074.4800,5110.6099,114421000,5082.3799,0
DAX,D,20051116,000000,5108.0601,5114.6602,5063.8599,5081.4600,110117000,5108.0601,0
DAX,D,20051117,000000,5097.6699,5130.2100,5089.6699,5099.7202,144535008,5097.6699,0
DAX,D,20051118,000000,5129.1201,5162.5098,5108.9302,5123.5000,131689000,5129.1201,0
DAX,D,20051121,000000,5140.3501,5179.5498,5127.0698,5170.6099,90180000,5140.3501,0
DAX,D,20051122,000000,5178.9600,5182.7300,5161.3501,5174.7202,97497000,5178.9600,0
DAX,D,20051123,000000,5194.5498,5203.3799,5172.7900,5196.0801,82266000,5194.5498,0
DAX,D,20051124,000000,5193.1499,5204.1401,5171.5601,5187.9800,68732000,5193.1499,0
DAX,D,20051125,000000,5186.9102,5194.3101,5178.6499,5194.2700,56772000,5186.9102,0
DAX,D,20051128,000000,5218.2798,5241.0000,5167.9102,5176.5898,99500000,5218.2798,0
DAX,D,20051129,000000,5167.3701,5218.4302,5155.3398,5199.4800,94128000,5167.3701,0
DAX,D,20051130,000000,5183.7798,5209.5601,5166.3901,5193.3999,101274000,5183.7798,0
DAX,D,20051201,000000,5210.5400,5266.6201,5208.4902,5266.5498,102906000,5210.5400,0
DAX,D,20051202,000000,5292.2002,5307.9902,5275.2998,5307.9902,92735000,5292.2002,0
DAX,D,20051205,000000,5303.9199,5306.0898,5251.8599,5266.8599,100325000,5303.9199,0
DAX,D,20051206,000000,5271.3501,5309.9302,5267.7100,5300.8501,88695000,5271.3501,0
DAX,D,20051207,000000,5292.5000,5308.7900,5248.7300,5266.7500,108392000,5292.5000,0
DAX,D,20051208,000000,5230.8301,5286.7500,5222.2402,5286.7500,96974000,5230.8301,0
DAX,D,20051209,000000,5268.2798,5294.3799,5262.0400,5282.1299,81895000,5268.2798,0
DAX,D,20051212,000000,5316.4600,5331.0601,5290.9102,5301.2100,79447000,5316.4600,0
DAX,D,20051213,000000,5305.6602,5313.2002,5285.6699,5310.2798,90944000,5305.6602,0
DAX,D,20051214,000000,5315.1602,5321.1099,5274.9702,5286.7598,96155000,5315.1602,0
DAX,D,20051215,000000,5294.8599,5304.5698,5279.3301,5295.8198,86824000,5294.8599,0
DAX,D,20051216,000000,5303.3198,5356.6699,5302.6802,5353.6602,196852000,5303.3198,0
DAX,D,20051219,000000,5342.9302,5357.6699,5336.2700,5350.1802,93335000,5342.9302,0
DAX,D,20051220,000000,5331.8198,5365.6001,5322.8301,5356.6001,79611000,5331.8198,0
DAX,D,20051221,000000,5367.8101,5400.3301,5367.6802,5397.2300,82724000,5367.8101,0
DAX,D,20051222,000000,5390.0098,5403.1299,5387.4600,5398.2798,65204000,5390.0098,0
DAX,D,20051223,000000,5410.0898,5425.6201,5405.9199,5419.0498,47193000,5410.0898,0
DAX,D,20051227,000000,5422.0698,5454.5098,5419.5498,5444.8398,29802000,5422.0698,0
DAX,D,20051228,000000,5437.2798,5460.3901,5432.2998,5447.1499,46963000,5437.2798,0
DAX,D,20051229,000000,5464.0000,5469.9600,5447.1299,5458.5801,37849000,5464.0000,0
DAX,D,20051230,000000,5446.7900,5446.7900,5385.0698,5408.2598,37145000,5446.7900,0
DAX,D,20060102,000000,5410.2402,5451.5698,5409.2798,5449.9800,36150000,5410.2402,0
DAX,D,20060103,000000,5451.3398,5496.4600,5440.7402,5460.6802,105746000,5451.3398,0
DAX,D,20060104,000000,5494.4600,5523.6699,5477.6001,5523.6201,105625000,5494.4600,0
DAX,D,20060105,000000,5521.8599,5526.4102,5502.2500,5516.5298,102413000,5521.8599,0
DAX,D,20060106,000000,5521.5200,5537.5801,5507.9199,5536.3198,90222000,5521.5200,0
DAX,D,20060109,000000,5543.3398,5553.5498,5532.8398,5537.1099,96621000,5543.3398,0
DAX,D,20060110,000000,5528.0601,5528.2798,5482.1802,5494.7100,108572000,5528.0601,0
DAX,D,20060111,000000,5524.2002,5537.4800,5515.6699,5532.8901,106461000,5524.2002,0
DAX,D,20060112,000000,5533.2500,5553.4800,5516.2402,5542.1299,136428992,5533.2500,0
DAX,D,20060113,000000,5531.7300,5531.7300,5463.7798,5483.0898,131096000,5531.7300,0
DAX,D,20060116,000000,5464.9800,5515.2598,5462.5400,5514.6401,56089000,5464.9800,0
DAX,D,20060117,000000,5481.8599,5481.8599,5448.8701,5460.1602,96723000,5481.8599,0
DAX,D,20060118,000000,5419.1802,5426.8198,5363.6401,5395.6099,114225000,5419.1802,0
DAX,D,20060119,000000,5411.3398,5438.9102,5410.2900,5430.8398,105341000,5411.3398,0
DAX,D,20060120,000000,5433.6899,5447.3701,5344.5200,5349.0200,153096992,5433.6899,0
DAX,D,20060123,000000,5311.8999,5350.2402,5290.4902,5348.7202,108798000,5311.8999,0
DAX,D,20060124,000000,5350.7700,5369.5801,5321.2700,5334.2998,138336000,5350.7700,0
DAX,D,20060125,000000,5346.3599,5430.0898,5339.0098,5427.0898,165399008,5346.3599,0
DAX,D,20060126,000000,5433.0498,5549.0801,5422.2598,5548.9102,176250000,5433.0498,0
DAX,D,20060127,000000,5586.4800,5650.9502,5585.3701,5647.4199,158596000,5586.4800,0
DAX,D,20060130,000000,5636.2402,5670.3901,5619.0698,5660.0298,93874000,5636.2402,0
DAX,D,20060131,000000,5667.7002,5697.0098,5635.8101,5674.1499,132024000,5667.7002,0
DAX,D,20060201,000000,5662.0498,5733.5601,5643.3999,5726.5298,117850000,5662.0498,0
DAX,D,20060202,000000,5738.5000,5760.6299,5644.1099,5649.6001,117760000,5738.5000,0
DAX,D,20060203,000000,5662.6899,5686.4399,5614.2900,5657.1201,112993000,5662.6899,0
DAX,D,20060206,000000,5667.1802,5702.7598,5649.2798,5666.7798,93398000,5667.1802,0
DAX,D,20060207,000000,5680.0098,5699.3501,5630.1099,5672.9199,112696000,5680.0098,0
DAX,D,20060208,000000,5627.7500,5675.5601,5598.0498,5666.4102,128301000,5627.7500,0
DAX,D,20060209,000000,5694.4600,5743.6802,5694.4600,5743.6802,114756000,5694.4600,0
DAX,D,20060210,000000,5730.0898,5745.4902,5696.0200,5701.4702,110517000,5730.0898,0
DAX,D,20060213,000000,5699.4399,5756.3301,5683.8799,5756.3301,103098000,5699.4399,0
DAX,D,20060214,000000,5759.6602,5786.6899,5717.4399,5763.3999,109035000,5759.6602,0
DAX,D,20060215,000000,5766.6001,5790.2700,5744.9600,5764.3701,126315000,5766.6001,0
DAX,D,20060216,000000,5786.1602,5796.7900,5757.2500,5789.2500,105091000,5786.1602,0
DAX,D,20060217,000000,5784.6401,5814.7900,5773.5200,5795.4800,108882000,5784.6401,0
DAX,D,20060220,000000,5795.6802,5802.7202,5766.9902,5793.9502,68233000,5795.6802,0
DAX,D,20060221,000000,5798.8901,5850.4702,5780.9902,5801.0400,122209000,5798.8901,0
DAX,D,20060222,000000,5793.4600,5862.0601,5783.3501,5862.0601,118584000,5793.4600,0
DAX,D,20060223,000000,5868.1201,5884.2202,5820.3501,5857.8799,89490000,5868.1201,0
DAX,D,20060224,000000,5856.7300,5873.1001,5840.6001,5870.7900,70810000,5856.7300,0
DAX,D,20060227,000000,5888.8101,5915.9302,5871.7500,5915.1499,81833000,5888.8101,0
DAX,D,20060228,000000,5908.5801,5916.7998,5791.8999,5796.0400,108444000,5908.5801,0
DAX,D,20060301,000000,5806.9600,5867.5898,5796.4102,5866.6099,103105000,5806.9600,0
DAX,D,20060302,000000,5862.3599,5885.7300,5749.0601,5783.4902,151464992,5862.3599,0
DAX,D,20060303,000000,5771.3301,5811.4800,5691.2100,5721.4600,116725000,5771.3301,0
DAX,D,20060306,000000,5742.0698,5768.9800,5726.5898,5754.0601,136912992,5742.0698,0
DAX,D,20060307,000000,5732.5400,5750.8501,5698.0601,5739.2798,119997000,5732.5400,0
DAX,D,20060308,000000,5745.3799,5763.2700,5664.1899,5673.3599,128534000,5745.3799,0
DAX,D,20060309,000000,5711.0200,5741.8301,5693.2998,5732.2202,109370000,5711.0200,0
DAX,D,20060310,000000,5715.2998,5804.9502,5708.7900,5804.9199,95067000,5715.2998,0
DAX,D,20060313,000000,5820.7402,5859.9199,5807.6099,5855.1602,104874000,5820.7402,0
DAX,D,20060314,000000,5841.4302,5870.8799,5823.6299,5870.8799,114573000,5841.4302,0
DAX,D,20060315,000000,5885.5000,5905.8799,5869.5098,5898.4800,127636000,5885.5000,0
DAX,D,20060316,000000,5906.2998,5909.5000,5867.3701,5897.7900,103844000,5906.2998,0
DAX,D,20060317,000000,5906.3599,5947.4302,5862.0400,5882.3799,197448992,5906.3599,0
DAX,D,20060320,000000,5895.7798,5932.4600,5884.3301,5902.7900,83362000,5895.7798,0
DAX,D,20060321,000000,5900.8398,5911.8599,5847.8999,5911.8599,100287000,5900.8398,0
DAX,D,20060322,000000,5883.0898,5949.1499,5859.5200,5932.3101,121497000,5883.0898,0
DAX,D,20060323,000000,5941.7798,5960.0200,5922.0298,5947.1099,140388000,5941.7798,0
DAX,D,20060324,000000,5956.3501,5977.0601,5941.2402,5973.1401,166692992,5956.3501,0
DAX,D,20060327,000000,5972.1499,5976.6299,5910.8901,5912.2598,102145000,5972.1499,0
DAX,D,20060328,000000,5914.6499,5940.5898,5863.0698,5890.6299,107797000,5914.6499,0
DAX,D,20060329,000000,5893.2700,5921.1201,5868.2100,5914.7798,124428000,5893.2700,0
DAX,D,20060330,000000,5943.4702,5993.4502,5936.3101,5984.1899,120247000,5943.4702,0
DAX,D,20060331,000000,5972.0298,5993.8999,5942.8799,5970.0801,105931000,5972.0298,0
DAX,D,20060403,000000,5989.0801,6028.1401,5978.4600,6024.0498,82036000,5989.0801,0
DAX,D,20060404,000000,6015.3701,6024.6602,5992.8901,6013.8501,93133000,6015.3701,0
DAX,D,20060405,000000,6013.8901,6035.6699,5995.7700,6029.2002,109967000,6013.8901,0
DAX,D,20060406,000000,6033.6899,6047.9800,6008.5601,6031.3901,109638000,6033.6899,0
DAX,D,20060407,000000,6028.3301,6045.2500,5947.5601,5952.9199,112184000,6028.3301,0
DAX,D,20060410,000000,5951.0801,6004.7100,5943.1201,6003.3999,78737000,5951.0801,0
DAX,D,20060411,000000,6000.1099,6000.7598,5895.0400,5908.4702,126668000,6000.1099,0
DAX,D,20060412,000000,5907.9102,5917.2798,5860.5000,5901.2500,113176000,5907.9102,0
DAX,D,20060413,000000,5909.8198,5925.3999,5873.5801,5918.5698,88032000,5909.8198,0
DAX,D,20060418,000000,5915.1099,5917.8398,5866.8501,5902.5801,87558000,5915.1099,0
DAX,D,20060419,000000,5935.4102,5996.6001,5935.4102,5993.7598,115499000,5935.4102,0
DAX,D,20060420,000000,6000.3198,6089.2998,5996.5000,6063.2798,132106000,6000.3198,0
DAX,D,20060421,000000,6070.8599,6108.6899,6069.3799,6094.7500,118843000,6070.8599,0
DAX,D,20060424,000000,6058.7500,6094.8301,6034.8599,6079.0898,171734000,6058.7500,0
DAX,D,20060425,000000,6084.7998,6111.2998,6051.6099,6078.7998,125818000,6084.7998,0
DAX,D,20060426,000000,6089.8198,6121.9502,6081.9502,6107.1201,129324000,6089.8198,0
DAX,D,20060427,000000,6104.2798,6113.0801,6021.2700,6067.7402,172955008,6104.2798,0
DAX,D,20060428,000000,6061.5000,6061.5000,6003.9102,6009.8901,138314000,6061.5000,0
DAX,D,20060502,000000,6014.9800,6056.2700,6006.8701,6051.2900,128904000,6014.9800,0
DAX,D,20060503,000000,6054.6401,6079.7998,5962.8599,5968.9600,146412992,6054.6401,0
DAX,D,20060504,000000,5980.4902,6040.7002,5968.6802,6039.3198,177526000,5980.4902,0
DAX,D,20060505,000000,6049.2500,6113.2900,6045.8301,6113.2900,110218000,6049.2500,0
DAX,D,20060508,000000,6126.9600,6153.4702,6118.9800,6127.9800,107182000,6126.9600,0
DAX,D,20060509,000000,6128.0098,6142.0200,6100.0400,6140.7202,132970000,6128.0098,0
DAX,D,20060510,000000,6119.1099,6157.9600,6110.4502,6118.3799,153290000,6119.1099,0
DAX,D,20060511,000000,6122.0098,6162.3701,6047.4302,6054.7202,184063008,6122.0098,0
DAX,D,20060512,000000,6028.3901,6043.6499,5915.7402,5916.2798,179608000,6028.3901,0
DAX,D,20060515,000000,5893.0000,5902.4399,5785.1401,5857.0298,176638000,5893.0000,0
DAX,D,20060516,000000,5860.6001,5898.3301,5807.8398,5851.9199,132114000,5860.6001,0
DAX,D,20060517,000000,5873.7202,5897.7700,5652.7202,5652.7202,181472992,5873.7202,0
DAX,D,20060518,000000,5672.3599,5714.6299,5587.9199,5666.0698,226192000,5672.3599,0
DAX,D,20060519,000000,5656.4102,5706.1899,5635.6899,5672.2798,161244992,5656.4102,0
DAX,D,20060522,000000,5653.8501,5653.8501,5513.4302,5546.2402,183299008,5653.8501,0
DAX,D,20060523,000000,5556.8198,5703.3398,5556.8198,5678.4902,173174000,5556.8198,0
DAX,D,20060524,000000,5637.3398,5653.9902,5552.0200,5587.2300,164387008,5637.3398,0
DAX,D,20060525,000000,5601.3198,5706.0601,5568.8301,5706.0601,107426000,5601.3198,0
DAX,D,20060526,000000,5728.9902,5788.4702,5720.5000,5788.3599,125087000,5728.9902,0
DAX,D,20060529,000000,5782.4902,5784.2900,5748.2002,5755.0200,48291000,5782.4902,0
DAX,D,20060530,000000,5749.1602,5758.8198,5593.8901,5622.4302,130481000,5749.1602,0
DAX,D,20060531,000000,5582.6299,5704.1099,5533.1201,5692.8599,195040000,5582.6299,0
DAX,D,20060601,000000,5677.5298,5713.5298,5603.1001,5707.5898,151835008,5677.5298,0
DAX,D,20060602,000000,5733.4199,5778.7798,5676.0400,5687.0400,130698000,5733.4199,0
DAX,D,20060605,000000,5685.5601,5691.6899,5590.2202,5621.1899,74287000,5685.5601,0
DAX,D,20060606,000000,5563.1299,5590.8301,5477.7500,5502.8101,156540000,5563.1299,0
DAX,D,20060607,000000,5510.2900,5572.0898,5471.7598,5543.9302,148068000,5510.2900,0
DAX,D,20060608,000000,5478.7100,5478.7100,5383.2798,5383.2798,189498000,5478.7100,0
DAX,D,20060609,000000,5434.7998,5485.5698,5434.7998,5464.0801,153026000,5434.7998,0
DAX,D,20060612,000000,5458.3799,5470.2300,5375.9902,5395.5498,106059000,5458.3799,0
DAX,D,20060613,000000,5337.6802,5337.6802,5262.2100,5292.1401,173432000,5337.6802,0
DAX,D,20060614,000000,5298.6201,5332.0801,5243.7100,5305.9902,172572000,5298.6201,0
DAX,D,20060615,000000,5330.4800,5438.3301,5330.4800,5422.2202,131465000,5330.4800,0
DAX,D,20060616,000000,5454.3398,5507.6001,5367.1401,5376.0098,236199008,5454.3398,0
DAX,D,20060619,000000,5388.8301,5483.8799,5388.8301,5439.2300,258884000,5388.8301,0
DAX,D,20060620,000000,5408.2500,5493.6099,5382.5801,5493.6099,92996000,5408.2500,0
DAX,D,20060621,000000,5499.0498,5510.1499,5414.6201,5503.4102,100469000,5499.0498,0
DAX,D,20060622,000000,5548.3799,5580.8198,5499.3599,5533.4199,105877000,5548.3799,0
DAX,D,20060623,000000,5536.4302,5559.8701,5499.5498,5529.7402,119897000,5536.4302,0
DAX,D,20060626,000000,5542.7402,5564.6401,5500.9399,5514.6299,75736000,5542.7402,0
DAX,D,20060627,000000,5537.7700,5552.9502,5447.0200,5459.1499,88876000,5537.7700,0
DAX,D,20060628,000000,5442.1699,5490.1899,5420.0801,5456.8701,89695000,5442.1699,0
DAX,D,20060629,000000,5480.3701,5592.5298,5479.9600,5581.6699,109600000,5480.3701,0
DAX,D,20060630,000000,5617.7100,5698.2100,5617.7100,5683.3101,117834000,5617.7100,0
