"2009-09-10";"724,00";
"2009-09-11";"723,00";
"2009-09-14";"718,00";
"2009-09-15";"721,00";
"2009-09-16";"719,00";
"2009-09-17";"725,00";
"2009-09-18";"728,00";
"2009-09-24";"738,00";
"2009-09-25";"729,00";
"2009-09-28";"719,00";
"2009-09-29";"719,00";
"2009-09-30";"726,00";
"2009-10-01";"720,00";
"2009-10-02";"711,00";
"2009-10-05";"707,00";
"2009-10-06";"703,00";
"2009-10-08";"702,00";
"2009-10-09";"707,00";
"2009-10-13";"708,00";
"2009-10-14";"708,00";
"2009-10-15";"715,00";
"2009-10-16";"717,00";
"2009-10-19";"717,00";
"2009-10-20";"719,00";
"2009-10-21";"717,00";
"2009-10-22";"716,00";
"2009-10-23";"713,00";
"2009-10-26";"716,00";
"2009-10-27";"707,00";
"2009-10-28";"705,00";
"2009-10-29";"696,00";
"2009-10-30";"700,00";
"2009-11-02";"696,00";
"2009-11-04";"696,00";
"2009-11-05";"690,00";
"2009-11-06";"688,00";
"2009-11-09";"686,00";
"2009-11-10";"686,00";
"2009-11-11";"684,00";
"2009-11-12";"679,00";
"2009-11-13";"684,00";
"2009-11-17";"682,00";
"2009-11-18";"681,00";
"2009-11-19";"677,00";
"2009-11-20";"679,00";
"2009-11-24";"674,00";
"2009-11-25";"676,00";
"2009-11-26";"674,00";
"2009-11-27";"671,00";
"2009-11-30";"684,00";
"2009-12-01";"691,00";
"2009-12-02";"689,00";
"2009-12-03";"700,00";
"2009-12-04";"697,00";
"2009-12-07";"698,00";
"2009-12-08";"699,00";
"2009-12-09";"696,00";
"2009-12-10";"690,00";
"2009-12-14";"684,00";
"2009-12-15";"682,00";
"2009-12-17";"686,00";
"2009-12-18";"686,00";
"2009-12-21";"687,00";
"2009-12-22";"688,00";
"2009-12-28";"694,00";
"2009-12-29";"700,00";
"2009-12-30";"695,00";
"2010-01-04";"699,00";
"2010-01-05";"701,00";
"2010-01-06";"710,00";
"2010-01-07";"707,00";
"2010-01-08";"706,00";
"2010-01-12";"713,00";
"2010-01-13";"710,00";
"2010-01-14";"712,00";
"2010-01-15";"715,00";
"2010-01-18";"716,00";
"2010-01-19";"717,00";
"2010-01-20";"716,00";
"2010-01-21";"716,00";
"2010-01-22";"710,00";
"2010-01-25";"709,00";
"2010-01-26";"703,00";
"2010-01-27";"703,00";
"2010-01-28";"707,00";
"2010-01-29";"701,00";
"2010-02-01";"707,00";
"2010-02-02";"708,00";
"2010-02-05";"706,00";
"2010-02-08";"702,00";
"2010-02-09";"696,00";
"2010-02-10";"695,00";
"2010-02-12";"699,00";
"2010-02-15";"695,00";
"2010-02-16";"694,00";
"2010-02-17";"699,00";
"2010-02-18";"701,00";
"2010-02-19";"696,00";
"2010-02-22";"703,00";
"2010-02-23";"701,00";
"2010-02-24";"697,00";
"2010-03-01";"701,00";
"2010-03-02";"703,00";
"2010-03-03";"703,00";
"2010-03-04";"701,00";
"2010-03-12";"717,00";
"2010-03-24";"728,00";
"2010-03-25";"726,00";
"2010-03-26";"734,00";
"2010-03-29";"732,00";
"2010-03-30";"737,00";
"2010-03-31";"738,00";
"2010-04-01";"743,00";
"2010-04-07";"747,00";
"2010-04-08";"744,00";
"2010-04-09";"747,00";
"2010-04-12";"753,00";
"2010-04-13";"750,00";
"2010-04-14";"751,00";
"2010-04-15";"753,00";
"2010-04-16";"749,00";
"2010-04-19";"741,00";
"2010-04-20";"743,00";
"2010-04-21";"749,00";
"2010-04-22";"746,00";
"2010-04-23";"748,00";
"2010-04-26";"754,00";
"2010-04-27";"750,00";
"2010-04-28";"738,00";
"2010-04-30";"745,00";
"2010-05-06";"731,00";
"2010-05-07";"717,00";
"2010-05-10";"720,00";
"2010-05-11";"719,00";
"2010-05-12";"721,00";
"2010-05-14";"721,00";
"2010-05-17";"712,00";
"2010-05-18";"712,00";
"2010-05-19";"710,00";
"2010-05-20";"704,00";
"2010-05-21";"690,00";
"2010-05-25";"684,00";
"2010-05-26";"684,00";
"2010-05-27";"680,00";
"2010-05-28";"686,00";
"2010-05-31";"692,00";
"2010-06-01";"693,00";
"2010-06-02";"687,00";
"2010-06-03";"693,00";
"2010-06-04";"691,00";
"2010-06-07";"676,00";
"2010-06-08";"676,00";
"2010-06-09";"673,00";
"2010-06-10";"677,00";
"2010-06-11";"682,00";
"2010-06-14";"687,00";
"2010-06-15";"688,00";
"2010-06-16";"694,00";
"2010-06-17";"698,00";
"2010-06-18";"700,00";
"2010-06-21";"707,00";
"2010-06-22";"702,00";
"2010-06-24";"697,00";
"2010-06-25";"696,00";
"2010-06-28";"695,00";
"2010-06-29";"693,00";
"2010-06-30";"689,00";
"2010-07-01";"684,00";
"2010-07-02";"686,00";
"2010-07-05";"692,00";
"2010-07-06";"693,00";
"2010-07-07";"693,00";
"2010-07-08";"698,00";
"2010-07-09";"694,00";
"2010-07-12";"688,00";
"2010-07-13";"688,00";
"2010-07-14";"694,00";
"2010-07-15";"691,00";
"2010-07-16";"682,00";
"2010-07-20";"685,00";
"2010-07-21";"685,00";
"2010-07-22";"687,00";
"2010-07-23";"692,00";
"2010-07-26";"692,00";
"2010-07-27";"692,00";
"2010-07-28";"699,00";
"2010-07-29";"695,00";
"2010-07-30";"685,00";
"2010-08-02";"683,00";
"2010-08-03";"685,00";
"2010-08-04";"679,00";
"2010-08-05";"687,00";
"2010-08-06";"686,00";
"2010-08-09";"687,00";
"2010-08-10";"688,00";
"2010-08-11";"676,00";
"2010-08-12";"674,00";
"2010-08-13";"678,00";
"2010-08-16";"681,00";
"2010-08-17";"680,00";
"2010-08-18";"685,00";
"2010-08-19";"686,00";
"2010-08-20";"678,00";
"2010-08-23";"679,00";
"2010-08-24";"677,00";
"2010-08-25";"673,00";
"2010-08-26";"677,00";
"2010-08-27";"680,00";
"2010-08-30";"687,00";
"2010-08-31";"673,00";
"2010-09-01";"678,00";
"2010-09-02";"684,00";
"2010-09-03";"682,00";
"2010-09-06";"687,00";
"2010-09-07";"683,00";
"2010-09-08";"678,00";
"2010-09-09";"680,00";
"2010-09-10";"685,00";