<client>
  <version>47</version>
  <baseCurrency>EUR</baseCurrency>
  <securities>
    <security>
      <uuid>f5e1fb33-6e64-4ad7-833c-c649b71aeb67</uuid>
      <onlineId>f4376322e77d44d6adc77f1792a598c6</onlineId>
      <name>BAYER AG NA O.N.</name>
      <currencyCode>EUR</currencyCode>
      <isin>DE000BAY0017</isin>
      <wkn>BAY001</wkn>
      <feed>PORTFOLIO-REPORT</feed>
      <prices>
        <price t="2000-01-03" v="416720"/>
        <price t="2000-01-04" v="405657"/>
        <price t="2000-01-05" v="395423"/>
        <price t="2000-01-06" v="407040"/>
        <price t="2000-01-07" v="424004"/>
        <price t="2000-01-10" v="439400"/>
        <price t="2000-01-11" v="426401"/>
        <price t="2000-01-12" v="407962"/>
        <price t="2000-01-13" v="405196"/>
        <price t="2000-01-14" v="414876"/>
        <price t="2000-01-17" v="426401"/>
        <price t="2000-01-18" v="415798"/>
        <price t="2000-01-19" v="415798"/>
        <price t="2000-01-20" v="410267"/>
        <price t="2000-01-21" v="403352"/>
        <price t="2000-01-24" v="405657"/>
        <price t="2000-01-25" v="384452"/>
        <price t="2000-01-26" v="383530"/>
        <price t="2000-01-27" v="377076"/>
        <price t="2000-01-28" v="379381"/>
        <price t="2000-01-31" v="368041"/>
        <price t="2000-02-01" v="369240"/>
        <price t="2000-02-02" v="385374"/>
        <price t="2000-02-03" v="392289"/>
        <price t="2000-02-04" v="381686"/>
        <price t="2000-02-07" v="371545"/>
        <price t="2000-02-08" v="399203"/>
        <price t="2000-02-09" v="403813"/>
        <price t="2000-02-10" v="410267"/>
        <price t="2000-02-11" v="396437"/>
        <price t="2000-02-14" v="402891"/>
        <price t="2000-02-15" v="380303"/>
        <price t="2000-02-16" v="392750"/>
        <price t="2000-02-17" v="404735"/>
        <price t="2000-02-18" v="405472"/>
        <price t="2000-02-21" v="400125"/>
        <price t="2000-02-22" v="404735"/>
        <price t="2000-02-23" v="402891"/>
        <price t="2000-02-24" v="393672"/>
        <price t="2000-02-25" v="394593"/>
        <price t="2000-02-28" v="395054"/>
        <price t="2000-02-29" v="403721"/>
        <price t="2000-03-01" v="393672"/>
        <price t="2000-03-02" v="395054"/>
        <price t="2000-03-03" v="386296"/>
        <price t="2000-03-06" v="387310"/>
        <price t="2000-03-07" v="375878"/>
        <price t="2000-03-08" v="374587"/>
        <price t="2000-03-09" v="384452"/>
        <price t="2000-03-10" v="374772"/>
        <price t="2000-03-13" v="380856"/>
        <price t="2000-03-14" v="383622"/>
        <price t="2000-03-15" v="387402"/>
        <price t="2000-03-16" v="415798"/>
        <price t="2000-03-17" v="423174"/>
        <price t="2000-03-20" v="420592"/>
        <price t="2000-03-21" v="417181"/>
        <price t="2000-03-22" v="414415"/>
        <price t="2000-03-23" v="405657"/>
        <price t="2000-03-24" v="405657"/>
        <price t="2000-03-27" v="411281"/>
        <price t="2000-03-28" v="422713"/>
        <price t="2000-03-29" v="432578"/>
        <price t="2000-03-30" v="431471"/>
        <price t="2000-03-31" v="431287"/>
        <price t="2000-04-03" v="432854"/>
        <price t="2000-04-04" v="437925"/>
        <price t="2000-04-05" v="419486"/>
        <price t="2000-04-06" v="408423"/>
        <price t="2000-04-07" v="404827"/>
        <price t="2000-04-10" v="415798"/>
        <price t="2000-04-11" v="409345"/>
        <price t="2000-04-12" v="412756"/>
        <price t="2000-04-13" v="410728"/>
        <price t="2000-04-14" v="408607"/>
        <price t="2000-04-17" v="402430"/>
        <price t="2000-04-18" v="400586"/>
        <price t="2000-04-19" v="394133"/>
        <price t="2000-04-20" v="392289"/>
        <price t="2000-04-25" v="404551"/>
        <price t="2000-04-26" v="411189"/>
        <price t="2000-04-27" v="407132"/>
        <price t="2000-04-28" v="422528"/>
        <price t="2000-05-02" v="409345"/>
        <price t="2000-05-03" v="406394"/>
        <price t="2000-05-04" v="412571"/>
        <price t="2000-05-05" v="408423"/>
        <price t="2000-05-08" v="405011"/>
        <price t="2000-05-09" v="411189"/>
        <price t="2000-05-10" v="401047"/>
        <price t="2000-05-11" v="401508"/>
        <price t="2000-05-12" v="399480"/>
        <price t="2000-05-15" v="394133"/>
        <price t="2000-05-16" v="400125"/>
        <price t="2000-05-17" v="395054"/>
        <price t="2000-05-18" v="393487"/>
        <price t="2000-05-19" v="392289"/>
        <price t="2000-05-22" v="391828"/>
        <price t="2000-05-23" v="396806"/>
        <price t="2000-05-24" v="398189"/>
        <price t="2000-05-25" v="388970"/>
        <price t="2000-05-26" v="383530"/>
        <price t="2000-05-29" v="388785"/>
        <price t="2000-05-30" v="389799"/>
        <price t="2000-05-31" v="381686"/>
        <price t="2000-06-01" v="385374"/>
        <price t="2000-06-02" v="386296"/>
        <price t="2000-06-05" v="389984"/>
        <price t="2000-06-06" v="382977"/>
        <price t="2000-06-07" v="386757"/>
        <price t="2000-06-08" v="381778"/>
        <price t="2000-06-09" v="390906"/>
        <price t="2000-06-12" v="391459"/>
        <price t="2000-06-13" v="389523"/>
        <price t="2000-06-14" v="387034"/>
        <price t="2000-06-15" v="376155"/>
        <price t="2000-06-16" v="285804"/>
        <price t="2000-06-19" v="367857"/>
        <price t="2000-06-20" v="366935"/>
        <price t="2000-06-21" v="360942"/>
        <price t="2000-06-22" v="356794"/>
        <price t="2000-06-23" v="355411"/>
        <price t="2000-06-26" v="357992"/>
        <price t="2000-06-27" v="358545"/>
        <price t="2000-06-28" v="367857"/>
        <price t="2000-06-29" v="362510"/>
        <price t="2000-06-30" v="376708"/>
        <price t="2000-07-03" v="381410"/>
        <price t="2000-07-04" v="387218"/>
        <price t="2000-07-05" v="385374"/>
        <price t="2000-07-06" v="380303"/>
        <price t="2000-07-07" v="385558"/>
        <price t="2000-07-10" v="387587"/>
        <price t="2000-07-11" v="385835"/>
        <price t="2000-07-12" v="400402"/>
        <price t="2000-07-13" v="400402"/>
        <price t="2000-07-14" v="391828"/>
        <price t="2000-07-17" v="397820"/>
        <price t="2000-07-18" v="395054"/>
        <price t="2000-07-19" v="396161"/>
        <price t="2000-07-20" v="401416"/>
        <price t="2000-07-21" v="399295"/>
        <price t="2000-07-24" v="404274"/>
        <price t="2000-07-25" v="414876"/>
        <price t="2000-07-26" v="414415"/>
        <price t="2000-07-27" v="404274"/>
        <price t="2000-07-28" v="417181"/>
        <price t="2000-07-31" v="415429"/>
        <price t="2000-08-01" v="415429"/>
        <price t="2000-08-02" v="415890"/>
        <price t="2000-08-03" v="422528"/>
        <price t="2000-08-04" v="413493"/>
        <price t="2000-08-07" v="418380"/>
        <price t="2000-08-08" v="413954"/>
        <price t="2000-08-09" v="411465"/>
        <price t="2000-08-10" v="413493"/>
        <price t="2000-08-11" v="420408"/>
        <price t="2000-08-14" v="424557"/>
        <price t="2000-08-15" v="431010"/>
        <price t="2000-08-16" v="431471"/>
        <price t="2000-08-17" v="424465"/>
        <price t="2000-08-18" v="429720"/>
        <price t="2000-08-21" v="431840"/>
        <price t="2000-08-22" v="433315"/>
        <price t="2000-08-23" v="437003"/>
        <price t="2000-08-24" v="435805"/>
        <price t="2000-08-25" v="449818"/>
        <price t="2000-08-28" v="445301"/>
        <price t="2000-08-29" v="442350"/>
        <price t="2000-08-30" v="440691"/>
        <price t="2000-08-31" v="435805"/>
        <price t="2000-09-01" v="430457"/>
        <price t="2000-09-04" v="429996"/>
        <price t="2000-09-05" v="432578"/>
        <price t="2000-09-06" v="432670"/>
        <price t="2000-09-07" v="422713"/>
        <price t="2000-09-08" v="410267"/>
        <price t="2000-09-11" v="408884"/>
        <price t="2000-09-12" v="408331"/>
        <price t="2000-09-13" v="410728"/>
        <price t="2000-09-14" v="409529"/>
        <price t="2000-09-15" v="406579"/>
        <price t="2000-09-18" v="400678"/>
        <price t="2000-09-19" v="404735"/>
        <price t="2000-09-20" v="387402"/>
        <price t="2000-09-21" v="381041"/>
        <price t="2000-09-22" v="402891"/>
        <price t="2000-09-25" v="397820"/>
        <price t="2000-09-26" v="392750"/>
        <price t="2000-09-27" v="388509"/>
        <price t="2000-09-28" v="391367"/>
        <price t="2000-09-29" v="386296"/>
        <price t="2000-10-02" v="398834"/>
        <price t="2000-10-04" v="407040"/>
        <price t="2000-10-05" v="416536"/>
        <price t="2000-10-06" v="424096"/>
        <price t="2000-10-09" v="416536"/>
        <price t="2000-10-10" v="417458"/>
        <price t="2000-10-11" v="415061"/>
        <price t="2000-10-12" v="403536"/>
        <price t="2000-10-13" v="411650"/>
        <price t="2000-10-16" v="409345"/>
        <price t="2000-10-17" v="418103"/>
        <price t="2000-10-18" v="424096"/>
        <price t="2000-10-19" v="441152"/>
        <price t="2000-10-20" v="433315"/>
        <price t="2000-10-23" v="431471"/>
        <price t="2000-10-24" v="434606"/>
        <price t="2000-10-25" v="438939"/>
        <price t="2000-10-26" v="445208"/>
        <price t="2000-10-27" v="451754"/>
        <price t="2000-10-30" v="454520"/>
        <price t="2000-10-31" v="472498"/>
        <price t="2000-11-01" v="475172"/>
        <price t="2000-11-02" v="466137"/>
        <price t="2000-11-03" v="474803"/>
        <price t="2000-11-06" v="478491"/>
        <price t="2000-11-07" v="479413"/>
        <price t="2000-11-08" v="476370"/>
        <price t="2000-11-09" v="469087"/>
        <price t="2000-11-10" v="459130"/>
        <price t="2000-11-13" v="457286"/>
        <price t="2000-11-14" v="472959"/>
        <price t="2000-11-15" v="475725"/>
        <price t="2000-11-16" v="459130"/>
        <price t="2000-11-17" v="454520"/>
        <price t="2000-11-20" v="444471"/>
        <price t="2000-11-21" v="455903"/>
        <price t="2000-11-22" v="449449"/>
        <price t="2000-11-23" v="449449"/>
        <price t="2000-11-24" v="452768"/>
        <price t="2000-11-27" v="459960"/>
        <price t="2000-11-28" v="470654"/>
        <price t="2000-11-29" v="472221"/>
        <price t="2000-11-30" v="468073"/>
        <price t="2000-12-01" v="469917"/>
        <price t="2000-12-04" v="470193"/>
        <price t="2000-12-05" v="483100"/>
        <price t="2000-12-06" v="497391"/>
        <price t="2000-12-07" v="494164"/>
        <price t="2000-12-08" v="511128"/>
        <price t="2000-12-11" v="507809"/>
        <price t="2000-12-12" v="486788"/>
        <price t="2000-12-13" v="479597"/>
        <price t="2000-12-14" v="482178"/>
        <price t="2000-12-15" v="483930"/>
        <price t="2000-12-18" v="497852"/>
        <price t="2000-12-19" v="503383"/>
        <price t="2000-12-20" v="505688"/>
        <price t="2000-12-21" v="494164"/>
        <price t="2000-12-22" v="495086"/>
        <price t="2000-12-27" v="504766"/>
        <price t="2000-12-28" v="515369"/>
        <price t="2000-12-29" v="515092"/>
        <price t="2001-01-02" v="524127"/>
        <price t="2001-01-03" v="515276"/>
        <price t="2001-01-04" v="490937"/>
        <price t="2001-01-05" v="494164"/>
        <price t="2001-01-08" v="494164"/>
        <price t="2001-01-09" v="481257"/>
        <price t="2001-01-10" v="468073"/>
        <price t="2001-01-11" v="472959"/>
        <price t="2001-01-12" v="475725"/>
        <price t="2001-01-15" v="485405"/>
        <price t="2001-01-16" v="476370"/>
        <price t="2001-01-17" v="479874"/>
        <price t="2001-01-18" v="472775"/>
        <price t="2001-01-19" v="468810"/>
        <price t="2001-01-22" v="470285"/>
        <price t="2001-01-23" v="476647"/>
        <price t="2001-01-24" v="476647"/>
        <price t="2001-01-25" v="476647"/>
        <price t="2001-01-26" v="481349"/>
        <price t="2001-01-29" v="483838"/>
        <price t="2001-01-30" v="488632"/>
        <price t="2001-01-31" v="489831"/>
        <price t="2001-02-01" v="489370"/>
        <price t="2001-02-02" v="489554"/>
        <price t="2001-02-05" v="489554"/>
        <price t="2001-02-06" v="490937"/>
        <price t="2001-02-07" v="486327"/>
        <price t="2001-02-08" v="485405"/>
        <price t="2001-02-09" v="483930"/>
        <price t="2001-02-12" v="485866"/>
        <price t="2001-02-13" v="484944"/>
        <price t="2001-02-14" v="483930"/>
        <price t="2001-02-15" v="490568"/>
        <price t="2001-02-16" v="494164"/>
        <price t="2001-02-19" v="499695"/>
        <price t="2001-02-20" v="491859"/>
        <price t="2001-02-21" v="494256"/>
        <price t="2001-02-22" v="491306"/>
        <price t="2001-02-23" v="472959"/>
        <price t="2001-02-26" v="486788"/>
        <price t="2001-02-27" v="484944"/>
        <price t="2001-02-28" v="489554"/>
        <price t="2001-03-01" v="488632"/>
        <price t="2001-03-02" v="487249"/>
        <price t="2001-03-05" v="487710"/>
        <price t="2001-03-06" v="481257"/>
        <price t="2001-03-07" v="485405"/>
        <price t="2001-03-08" v="489554"/>
        <price t="2001-03-09" v="486327"/>
        <price t="2001-03-12" v="481257"/>
        <price t="2001-03-13" v="470470"/>
        <price t="2001-03-14" v="450924"/>
        <price t="2001-03-15" v="463279"/>
        <price t="2001-03-16" v="458853"/>
        <price t="2001-03-19" v="447605"/>
        <price t="2001-03-20" v="451478"/>
        <price t="2001-03-21" v="438847"/>
        <price t="2001-03-22" v="422252"/>
        <price t="2001-03-23" v="427784"/>
        <price t="2001-03-26" v="437925"/>
        <price t="2001-03-27" v="460974"/>
        <price t="2001-03-28" v="452400"/>
        <price t="2001-03-29" v="452123"/>
        <price t="2001-03-30" v="443825"/>
        <price t="2001-04-02" v="451754"/>
        <price t="2001-04-03" v="430549"/>
        <price t="2001-04-04" v="429167"/>
        <price t="2001-04-05" v="428613"/>
        <price t="2001-04-06" v="424096"/>
        <price t="2001-04-09" v="438386"/>
        <price t="2001-04-10" v="442996"/>
        <price t="2001-04-11" v="447144"/>
        <price t="2001-04-12" v="450924"/>
        <price t="2001-04-17" v="451293"/>
        <price t="2001-04-18" v="454336"/>
        <price t="2001-04-19" v="460513"/>
        <price t="2001-04-20" v="459130"/>
        <price t="2001-04-23" v="449449"/>
        <price t="2001-04-24" v="454243"/>
        <price t="2001-04-25" v="446130"/>
        <price t="2001-04-26" v="452400"/>
        <price t="2001-04-27" v="446223"/>
        <price t="2001-04-30" v="437925"/>
        <price t="2001-05-02" v="422252"/>
        <price t="2001-05-03" v="415061"/>
        <price t="2001-05-04" v="428706"/>
        <price t="2001-05-07" v="426862"/>
        <price t="2001-05-08" v="433315"/>
        <price t="2001-05-09" v="437833"/>
        <price t="2001-05-10" v="436450"/>
        <price t="2001-05-11" v="435067"/>
        <price t="2001-05-14" v="431471"/>
        <price t="2001-05-15" v="428613"/>
        <price t="2001-05-16" v="440783"/>
        <price t="2001-05-17" v="438847"/>
        <price t="2001-05-18" v="437464"/>
        <price t="2001-05-21" v="442811"/>
        <price t="2001-05-22" v="442535"/>
        <price t="2001-05-23" v="435712"/>
        <price t="2001-05-24" v="434514"/>
        <price t="2001-05-25" v="433315"/>
        <price t="2001-05-28" v="433315"/>
        <price t="2001-05-29" v="424188"/>
        <price t="2001-05-30" v="426585"/>
        <price t="2001-05-31" v="429443"/>
        <price t="2001-06-01" v="437464"/>
        <price t="2001-06-04" v="436081"/>
        <price t="2001-06-05" v="412940"/>
        <price t="2001-06-06" v="420500"/>
        <price t="2001-06-07" v="428706"/>
        <price t="2001-06-08" v="435620"/>
        <price t="2001-06-11" v="434237"/>
        <price t="2001-06-12" v="430549"/>
        <price t="2001-06-13" v="432393"/>
        <price t="2001-06-14" v="429167"/>
        <price t="2001-06-15" v="424004"/>
        <price t="2001-06-18" v="424557"/>
        <price t="2001-06-19" v="422436"/>
        <price t="2001-06-20" v="420869"/>
        <price t="2001-06-21" v="405657"/>
        <price t="2001-06-22" v="400771"/>
        <price t="2001-06-25" v="399941"/>
        <price t="2001-06-26" v="399572"/>
        <price t="2001-06-27" v="402799"/>
        <price t="2001-06-28" v="415983"/>
        <price t="2001-06-29" v="427323"/>
        <price t="2001-07-02" v="430918"/>
        <price t="2001-07-03" v="425110"/>
        <price t="2001-07-04" v="422897"/>
        <price t="2001-07-05" v="417642"/>
        <price t="2001-07-06" v="408884"/>
        <price t="2001-07-09" v="407316"/>
        <price t="2001-07-10" v="403813"/>
        <price t="2001-07-11" v="398281"/>
        <price t="2001-07-12" v="402061"/>
        <price t="2001-07-13" v="405565"/>
        <price t="2001-07-16" v="404827"/>
        <price t="2001-07-17" v="410728"/>
        <price t="2001-07-18" v="407962"/>
        <price t="2001-07-19" v="419117"/>
        <price t="2001-07-20" v="415890"/>
        <price t="2001-07-23" v="417642"/>
        <price t="2001-07-24" v="415153"/>
        <price t="2001-07-25" v="410082"/>
        <price t="2001-07-26" v="418103"/>
        <price t="2001-07-27" v="424280"/>
        <price t="2001-07-30" v="430365"/>
        <price t="2001-07-31" v="435620"/>
        <price t="2001-08-01" v="431471"/>
        <price t="2001-08-02" v="420961"/>
        <price t="2001-08-03" v="416628"/>
        <price t="2001-08-06" v="418103"/>
        <price t="2001-08-07" v="416259"/>
        <price t="2001-08-08" v="344347"/>
        <price t="2001-08-09" v="340936"/>
        <price t="2001-08-10" v="332546"/>
        <price t="2001-08-13" v="332823"/>
        <price t="2001-08-14" v="334206"/>
        <price t="2001-08-15" v="322036"/>
        <price t="2001-08-16" v="303321"/>
        <price t="2001-08-17" v="307285"/>
        <price t="2001-08-20" v="317150"/>
        <price t="2001-08-21" v="325447"/>
        <price t="2001-08-22" v="321760"/>
        <price t="2001-08-23" v="316228"/>
        <price t="2001-08-24" v="317611"/>
        <price t="2001-08-27" v="323511"/>
        <price t="2001-08-28" v="330334"/>
        <price t="2001-08-29" v="330149"/>
        <price t="2001-08-30" v="327752"/>
        <price t="2001-08-31" v="325908"/>
        <price t="2001-09-03" v="333376"/>
        <price t="2001-09-04" v="340199"/>
        <price t="2001-09-05" v="332362"/>
        <price t="2001-09-06" v="325908"/>
        <price t="2001-09-07" v="322866"/>
        <price t="2001-09-10" v="318994"/>
        <price t="2001-09-11" v="306087"/>
        <price t="2001-09-12" v="303782"/>
        <price t="2001-09-13" v="294654"/>
        <price t="2001-09-14" v="277506"/>
        <price t="2001-09-17" v="286265"/>
        <price t="2001-09-18" v="280733"/>
        <price t="2001-09-19" v="272896"/>
        <price t="2001-09-20" v="251323"/>
        <price t="2001-09-21" v="240905"/>
        <price t="2001-09-24" v="265982"/>
        <price t="2001-09-25" v="265060"/>
        <price t="2001-09-26" v="268748"/>
        <price t="2001-09-27" v="280549"/>
        <price t="2001-09-28" v="289860"/>
        <price t="2001-10-01" v="281010"/>
        <price t="2001-10-02" v="284697"/>
        <price t="2001-10-03" v="292257"/>
        <price t="2001-10-04" v="294931"/>
        <price t="2001-10-05" v="294562"/>
        <price t="2001-10-08" v="297697"/>
        <price t="2001-10-09" v="310327"/>
        <price t="2001-10-10" v="317058"/>
        <price t="2001-10-11" v="316781"/>
        <price t="2001-10-12" v="340660"/>
        <price t="2001-10-15" v="324802"/>
        <price t="2001-10-16" v="321944"/>
        <price t="2001-10-17" v="321299"/>
        <price t="2001-10-18" v="326369"/>
        <price t="2001-10-19" v="318994"/>
        <price t="2001-10-22" v="317611"/>
        <price t="2001-10-23" v="325263"/>
        <price t="2001-10-24" v="328213"/>
        <price t="2001-10-25" v="309498"/>
        <price t="2001-10-26" v="313462"/>
        <price t="2001-10-29" v="306824"/>
        <price t="2001-10-30" v="300370"/>
        <price t="2001-10-31" v="304243"/>
        <price t="2001-11-01" v="311618"/>
        <price t="2001-11-02" v="310881"/>
        <price t="2001-11-05" v="319086"/>
        <price t="2001-11-06" v="314015"/>
        <price t="2001-11-07" v="325263"/>
        <price t="2001-11-08" v="327937"/>
        <price t="2001-11-09" v="321391"/>
        <price t="2001-11-12" v="314384"/>
        <price t="2001-11-13" v="321760"/>
        <price t="2001-11-14" v="314661"/>
        <price t="2001-11-15" v="314845"/>
        <price t="2001-11-16" v="337156"/>
        <price t="2001-11-19" v="354858"/>
        <price t="2001-11-20" v="349418"/>
        <price t="2001-11-21" v="348773"/>
        <price t="2001-11-22" v="347482"/>
        <price t="2001-11-23" v="348957"/>
        <price t="2001-11-26" v="341121"/>
        <price t="2001-11-27" v="336050"/>
        <price t="2001-11-28" v="328213"/>
        <price t="2001-11-29" v="330795"/>
        <price t="2001-11-30" v="335865"/>
        <price t="2001-12-03" v="336050"/>
        <price t="2001-12-04" v="328398"/>
        <price t="2001-12-05" v="336972"/>
        <price t="2001-12-06" v="343886"/>
        <price t="2001-12-07" v="340291"/>
        <price t="2001-12-10" v="339738"/>
        <price t="2001-12-11" v="340014"/>
        <price t="2001-12-12" v="330518"/>
        <price t="2001-12-13" v="324341"/>
        <price t="2001-12-14" v="320377"/>
        <price t="2001-12-17" v="329227"/>
        <price t="2001-12-18" v="325263"/>
        <price t="2001-12-19" v="318717"/>
        <price t="2001-12-20" v="319455"/>
        <price t="2001-12-21" v="317334"/>
        <price t="2001-12-27" v="328674"/>
        <price t="2001-12-28" v="330057"/>
        <price t="2002-01-02" v="333653"/>
        <price t="2002-01-03" v="343241"/>
        <price t="2002-01-04" v="350340"/>
        <price t="2002-01-07" v="349326"/>
        <price t="2002-01-08" v="355872"/>
        <price t="2002-01-09" v="353567"/>
        <price t="2002-01-10" v="352460"/>
        <price t="2002-01-11" v="342780"/>
        <price t="2002-01-14" v="332639"/>
        <price t="2002-01-15" v="331809"/>
        <price t="2002-01-16" v="325447"/>
        <price t="2002-01-17" v="331440"/>
        <price t="2002-01-18" v="327752"/>
        <price t="2002-01-21" v="331901"/>
        <price t="2002-01-22" v="327291"/>
        <price t="2002-01-23" v="340291"/>
        <price t="2002-01-24" v="346744"/>
        <price t="2002-01-25" v="346837"/>
        <price t="2002-01-28" v="343610"/>
        <price t="2002-01-29" v="336972"/>
        <price t="2002-01-30" v="340199"/>
        <price t="2002-01-31" v="342780"/>
        <price t="2002-02-01" v="344624"/>
        <price t="2002-02-04" v="340936"/>
        <price t="2002-02-05" v="336511"/>
        <price t="2002-02-06" v="325263"/>
        <price t="2002-02-07" v="320838"/>
        <price t="2002-02-08" v="317611"/>
        <price t="2002-02-11" v="322497"/>
        <price t="2002-02-12" v="317795"/>
        <price t="2002-02-13" v="318348"/>
        <price t="2002-02-14" v="318072"/>
        <price t="2002-02-15" v="313370"/>
        <price t="2002-02-18" v="312909"/>
        <price t="2002-02-19" v="307008"/>
        <price t="2002-02-20" v="308391"/>
        <price t="2002-02-21" v="315306"/>
        <price t="2002-02-22" v="313923"/>
        <price t="2002-02-25" v="320838"/>
        <price t="2002-02-26" v="322682"/>
        <price t="2002-02-27" v="326830"/>
        <price t="2002-02-28" v="339738"/>
        <price t="2002-03-01" v="344347"/>
        <price t="2002-03-04" v="350432"/>
        <price t="2002-03-05" v="348496"/>
        <price t="2002-03-06" v="347574"/>
        <price t="2002-03-07" v="344808"/>
        <price t="2002-03-08" v="354489"/>
        <price t="2002-03-11" v="353843"/>
        <price t="2002-03-12" v="360020"/>
        <price t="2002-03-13" v="362878"/>
        <price t="2002-03-14" v="369240"/>
        <price t="2002-03-15" v="376155"/>
        <price t="2002-03-18" v="369424"/>
        <price t="2002-03-19" v="373204"/>
        <price t="2002-03-20" v="368226"/>
        <price t="2002-03-21" v="364630"/>
        <price t="2002-03-22" v="360758"/>
        <price t="2002-03-25" v="363708"/>
        <price t="2002-03-26" v="361403"/>
        <price t="2002-03-27" v="360020"/>
        <price t="2002-03-28" v="358177"/>
        <price t="2002-04-02" v="367857"/>
        <price t="2002-04-03" v="368318"/>
        <price t="2002-04-04" v="358822"/>
        <price t="2002-04-05" v="361311"/>
        <price t="2002-04-08" v="354581"/>
        <price t="2002-04-09" v="354858"/>
        <price t="2002-04-10" v="361864"/>
        <price t="2002-04-11" v="355411"/>
        <price t="2002-04-12" v="363708"/>
        <price t="2002-04-15" v="367857"/>
        <price t="2002-04-16" v="368871"/>
        <price t="2002-04-17" v="368041"/>
        <price t="2002-04-18" v="369056"/>
        <price t="2002-04-19" v="368963"/>
        <price t="2002-04-22" v="369701"/>
        <price t="2002-04-23" v="359559"/>
        <price t="2002-04-24" v="361403"/>
        <price t="2002-04-25" v="346652"/>
        <price t="2002-04-26" v="341858"/>
        <price t="2002-04-29" v="329135"/>
        <price t="2002-04-30" v="335312"/>
        <price t="2002-05-02" v="336326"/>
        <price t="2002-05-03" v="330703"/>
        <price t="2002-05-06" v="327752"/>
        <price t="2002-05-07" v="334943"/>
        <price t="2002-05-08" v="339369"/>
        <price t="2002-05-09" v="336234"/>
        <price t="2002-05-10" v="330057"/>
        <price t="2002-05-13" v="335312"/>
        <price t="2002-05-14" v="336419"/>
        <price t="2002-05-15" v="334759"/>
        <price t="2002-05-16" v="333745"/>
        <price t="2002-05-17" v="331993"/>
        <price t="2002-05-20" v="324525"/>
        <price t="2002-05-21" v="329135"/>
        <price t="2002-05-22" v="326369"/>
        <price t="2002-05-23" v="328582"/>
        <price t="2002-05-24" v="323604"/>
        <price t="2002-05-27" v="327752"/>
        <price t="2002-05-28" v="324986"/>
        <price t="2002-05-29" v="327015"/>
        <price t="2002-05-30" v="315306"/>
        <price t="2002-05-31" v="320838"/>
        <price t="2002-06-03" v="318072"/>
        <price t="2002-06-04" v="308115"/>
        <price t="2002-06-05" v="307377"/>
        <price t="2002-06-06" v="310051"/>
        <price t="2002-06-07" v="315306"/>
        <price t="2002-06-10" v="308391"/>
        <price t="2002-06-11" v="310235"/>
        <price t="2002-06-12" v="302860"/>
        <price t="2002-06-13" v="302399"/>
        <price t="2002-06-14" v="291981"/>
        <price t="2002-06-17" v="306548"/>
        <price t="2002-06-18" v="301753"/>
        <price t="2002-06-19" v="294101"/>
        <price t="2002-06-20" v="289491"/>
        <price t="2002-06-21" v="295115"/>
        <price t="2002-06-24" v="289307"/>
        <price t="2002-06-25" v="288570"/>
        <price t="2002-06-26" v="284882"/>
        <price t="2002-06-27" v="293271"/>
        <price t="2002-06-28" v="299172"/>
        <price t="2002-07-01" v="300094"/>
        <price t="2002-07-02" v="293640"/>
        <price t="2002-07-03" v="283960"/>
        <price t="2002-07-04" v="288109"/>
        <price t="2002-07-05" v="306732"/>
        <price t="2002-07-08" v="303782"/>
        <price t="2002-07-09" v="299356"/>
        <price t="2002-07-10" v="288201"/>
        <price t="2002-07-11" v="285804"/>
        <price t="2002-07-12" v="280272"/>
        <price t="2002-07-15" v="270592"/>
        <price t="2002-07-16" v="271514"/>
        <price t="2002-07-17" v="278428"/>
        <price t="2002-07-18" v="275201"/>
        <price t="2002-07-19" v="259067"/>
        <price t="2002-07-22" v="245699"/>
        <price t="2002-07-23" v="233529"/>
        <price t="2002-07-24" v="229381"/>
        <price t="2002-07-25" v="218409"/>
        <price t="2002-07-26" v="227721"/>
        <price t="2002-07-29" v="251415"/>
        <price t="2002-07-30" v="252614"/>
        <price t="2002-07-31" v="232331"/>
        <price t="2002-08-01" v="218963"/>
        <price t="2002-08-02" v="218409"/>
        <price t="2002-08-05" v="201446"/>
        <price t="2002-08-06" v="210942"/>
        <price t="2002-08-07" v="196283"/>
        <price t="2002-08-08" v="217119"/>
        <price t="2002-08-09" v="234820"/>
        <price t="2002-08-12" v="224494"/>
        <price t="2002-08-13" v="224218"/>
        <price t="2002-08-14" v="214814"/>
        <price t="2002-08-15" v="221360"/>
        <price t="2002-08-16" v="220438"/>
        <price t="2002-08-19" v="230671"/>
        <price t="2002-08-20" v="219516"/>
        <price t="2002-08-21" v="224033"/>
        <price t="2002-08-22" v="229473"/>
        <price t="2002-08-23" v="227629"/>
        <price t="2002-08-26" v="226154"/>
        <price t="2002-08-27" v="230487"/>
        <price t="2002-08-28" v="220345"/>
        <price t="2002-08-29" v="217119"/>
        <price t="2002-08-30" v="223388"/>
        <price t="2002-09-02" v="215275"/>
        <price t="2002-09-03" v="198311"/>
        <price t="2002-09-04" v="199325"/>
        <price t="2002-09-05" v="196836"/>
        <price t="2002-09-06" v="203658"/>
        <price t="2002-09-09" v="196375"/>
        <price t="2002-09-10" v="200524"/>
        <price t="2002-09-11" v="202921"/>
        <price t="2002-09-12" v="197758"/>
        <price t="2002-09-13" v="192503"/>
        <price t="2002-09-16" v="197389"/>
        <price t="2002-09-17" v="203382"/>
        <price t="2002-09-18" v="189921"/>
        <price t="2002-09-19" v="179595"/>
        <price t="2002-09-20" v="182453"/>
        <price t="2002-09-23" v="172404"/>
        <price t="2002-09-24" v="169177"/>
        <price t="2002-09-25" v="174986"/>
        <price t="2002-09-26" v="182730"/>
        <price t="2002-09-27" v="180056"/>
        <price t="2002-09-30" v="160880"/>
        <price t="2002-10-01" v="174893"/>
        <price t="2002-10-02" v="177014"/>
        <price t="2002-10-03" v="176645"/>
        <price t="2002-10-04" v="172312"/>
        <price t="2002-10-07" v="168255"/>
        <price t="2002-10-08" v="163185"/>
        <price t="2002-10-09" v="162171"/>
        <price t="2002-10-10" v="170837"/>
        <price t="2002-10-11" v="180517"/>
        <price t="2002-10-14" v="174986"/>
        <price t="2002-10-15" v="191488"/>
        <price t="2002-10-16" v="190013"/>
        <price t="2002-10-17" v="197389"/>
        <price t="2002-10-18" v="198956"/>
        <price t="2002-10-21" v="191488"/>
        <price t="2002-10-22" v="180609"/>
        <price t="2002-10-23" v="167887"/>
        <price t="2002-10-24" v="172865"/>
        <price t="2002-10-25" v="169823"/>
        <price t="2002-10-28" v="172496"/>
        <price t="2002-10-29" v="170007"/>
        <price t="2002-10-30" v="178212"/>
        <price t="2002-10-31" v="176645"/>
        <price t="2002-11-01" v="173695"/>
        <price t="2002-11-04" v="182269"/>
        <price t="2002-11-05" v="183283"/>
        <price t="2002-11-06" v="188262"/>
        <price t="2002-11-07" v="179319"/>
        <price t="2002-11-08" v="179134"/>
        <price t="2002-11-11" v="180702"/>
        <price t="2002-11-12" v="193056"/>
        <price t="2002-11-13" v="189460"/>
        <price t="2002-11-14" v="202091"/>
        <price t="2002-11-15" v="205963"/>
        <price t="2002-11-18" v="214353"/>
        <price t="2002-11-19" v="213984"/>
        <price t="2002-11-20" v="209835"/>
        <price t="2002-11-21" v="213800"/>
        <price t="2002-11-22" v="215736"/>
        <price t="2002-11-25" v="213062"/>
        <price t="2002-11-26" v="204857"/>
        <price t="2002-11-27" v="218133"/>
        <price t="2002-11-28" v="214353"/>
        <price t="2002-11-29" v="211864"/>
        <price t="2002-12-02" v="217119"/>
        <price t="2002-12-03" v="212048"/>
        <price t="2002-12-04" v="214537"/>
        <price t="2002-12-05" v="205779"/>
        <price t="2002-12-06" v="207715"/>
        <price t="2002-12-09" v="201814"/>
        <price t="2002-12-10" v="208360"/>
        <price t="2002-12-11" v="210757"/>
        <price t="2002-12-12" v="206793"/>
        <price t="2002-12-13" v="198126"/>
        <price t="2002-12-16" v="207899"/>
        <price t="2002-12-17" v="203750"/>
        <price t="2002-12-18" v="198311"/>
        <price t="2002-12-19" v="190474"/>
        <price t="2002-12-20" v="199694"/>
        <price t="2002-12-23" v="194347"/>
        <price t="2002-12-27" v="180241"/>
        <price t="2002-12-30" v="188538"/>
        <price t="2003-01-02" v="198680"/>
        <price t="2003-01-03" v="199141"/>
        <price t="2003-01-06" v="206701"/>
        <price t="2003-01-07" v="203289"/>
        <price t="2003-01-08" v="196190"/>
        <price t="2003-01-09" v="195361"/>
        <price t="2003-01-10" v="194070"/>
        <price t="2003-01-13" v="191396"/>
        <price t="2003-01-14" v="193240"/>
        <price t="2003-01-15" v="190290"/>
        <price t="2003-01-16" v="190843"/>
        <price t="2003-01-17" v="181070"/>
        <price t="2003-01-20" v="178305"/>
        <price t="2003-01-21" v="172681"/>
        <price t="2003-01-22" v="164383"/>
        <price t="2003-01-23" v="167887"/>
        <price t="2003-01-24" v="158759"/>
        <price t="2003-01-27" v="151937"/>
        <price t="2003-01-28" v="152490"/>
        <price t="2003-01-29" v="151199"/>
        <price t="2003-01-30" v="150093"/>
        <price t="2003-01-31" v="151107"/>
        <price t="2003-02-03" v="149355"/>
        <price t="2003-02-04" v="143639"/>
        <price t="2003-02-05" v="146313"/>
        <price t="2003-02-06" v="140781"/>
        <price t="2003-02-07" v="139030"/>
        <price t="2003-02-10" v="140136"/>
        <price t="2003-02-11" v="146129"/>
        <price t="2003-02-12" v="141150"/>
        <price t="2003-02-13" v="138476"/>
        <price t="2003-02-14" v="144193"/>
        <price t="2003-02-17" v="152951"/>
        <price t="2003-02-18" v="153596"/>
        <price t="2003-02-19" v="145391"/>
        <price t="2003-02-20" v="142625"/>
        <price t="2003-02-21" v="145944"/>
        <price t="2003-02-24" v="131746"/>
        <price t="2003-02-25" v="113492"/>
        <price t="2003-02-26" v="107407"/>
        <price t="2003-02-27" v="115428"/>
        <price t="2003-02-28" v="112939"/>
        <price t="2003-03-03" v="114229"/>
        <price t="2003-03-04" v="113676"/>
        <price t="2003-03-05" v="110818"/>
        <price t="2003-03-06" v="111832"/>
        <price t="2003-03-07" v="110357"/>
        <price t="2003-03-10" v="107683"/>
        <price t="2003-03-11" v="106577"/>
        <price t="2003-03-12" v="97265"/>
        <price t="2003-03-13" v="100031"/>
        <price t="2003-03-14" v="95237"/>
        <price t="2003-03-17" v="94776"/>
        <price t="2003-03-18" v="131838"/>
        <price t="2003-03-19" v="123910"/>
        <price t="2003-03-20" v="124186"/>
        <price t="2003-03-21" v="129349"/>
        <price t="2003-03-24" v="119853"/>
        <price t="2003-03-25" v="122158"/>
        <price t="2003-03-26" v="121144"/>
        <price t="2003-03-27" v="120591"/>
        <price t="2003-03-28" v="119945"/>
        <price t="2003-03-31" v="115151"/>
        <price t="2003-04-01" v="114967"/>
        <price t="2003-04-02" v="123818"/>
        <price t="2003-04-03" v="123449"/>
        <price t="2003-04-04" v="130179"/>
        <price t="2003-04-07" v="136633"/>
        <price t="2003-04-08" v="135803"/>
        <price t="2003-04-09" v="136633"/>
        <price t="2003-04-10" v="136817"/>
        <price t="2003-04-11" v="142164"/>
        <price t="2003-04-14" v="147696"/>
        <price t="2003-04-15" v="149355"/>
        <price t="2003-04-16" v="146590"/>
        <price t="2003-04-17" v="149171"/>
        <price t="2003-04-22" v="154150"/>
        <price t="2003-04-23" v="156270"/>
        <price t="2003-04-24" v="152121"/>
        <price t="2003-04-25" v="154426"/>
        <price t="2003-04-28" v="151107"/>
        <price t="2003-04-29" v="146497"/>
        <price t="2003-04-30" v="150738"/>
        <price t="2003-05-02" v="151107"/>
        <price t="2003-05-05" v="150370"/>
        <price t="2003-05-06" v="152214"/>
        <price t="2003-05-07" v="160419"/>
        <price t="2003-05-08" v="157469"/>
        <price t="2003-05-09" v="156915"/>
        <price t="2003-05-12" v="156823"/>
        <price t="2003-05-13" v="152951"/>
        <price t="2003-05-14" v="160234"/>
        <price t="2003-05-15" v="169085"/>
        <price t="2003-05-16" v="168071"/>
        <price t="2003-05-19" v="157837"/>
        <price t="2003-05-20" v="158114"/>
        <price t="2003-05-21" v="155625"/>
        <price t="2003-05-22" v="157837"/>
        <price t="2003-05-23" v="154887"/>
        <price t="2003-05-26" v="153135"/>
        <price t="2003-05-27" v="152582"/>
        <price t="2003-05-28" v="157192"/>
        <price t="2003-05-29" v="155533"/>
        <price t="2003-05-30" v="160142"/>
        <price t="2003-06-02" v="167702"/>
        <price t="2003-06-03" v="166227"/>
        <price t="2003-06-04" v="170837"/>
        <price t="2003-06-05" v="168163"/>
        <price t="2003-06-06" v="173695"/>
        <price t="2003-06-09" v="169915"/>
        <price t="2003-06-10" v="174709"/>
        <price t="2003-06-11" v="179042"/>
        <price t="2003-06-12" v="181992"/>
        <price t="2003-06-13" v="175262"/>
        <price t="2003-06-16" v="183929"/>
        <price t="2003-06-17" v="187063"/>
        <price t="2003-06-18" v="189921"/>
        <price t="2003-06-19" v="186694"/>
        <price t="2003-06-20" v="182638"/>
        <price t="2003-06-23" v="187155"/>
        <price t="2003-06-24" v="182822"/>
        <price t="2003-06-25" v="186049"/>
        <price t="2003-06-26" v="187616"/>
        <price t="2003-06-27" v="187616"/>
        <price t="2003-06-30" v="186049"/>
        <price t="2003-07-01" v="178581"/>
        <price t="2003-07-02" v="181808"/>
        <price t="2003-07-03" v="181163"/>
        <price t="2003-07-04" v="180517"/>
        <price t="2003-07-07" v="192226"/>
        <price t="2003-07-08" v="190843"/>
        <price t="2003-07-09" v="186326"/>
        <price t="2003-07-10" v="183468"/>
        <price t="2003-07-11" v="186141"/>
        <price t="2003-07-14" v="190843"/>
        <price t="2003-07-15" v="188815"/>
        <price t="2003-07-16" v="185772"/>
        <price t="2003-07-17" v="183652"/>
        <price t="2003-07-18" v="186049"/>
        <price t="2003-07-21" v="183375"/>
        <price t="2003-07-22" v="180241"/>
        <price t="2003-07-23" v="177659"/>
        <price t="2003-07-24" v="182085"/>
        <price t="2003-07-25" v="178673"/>
        <price t="2003-07-28" v="184574"/>
        <price t="2003-07-29" v="184205"/>
        <price t="2003-07-30" v="187985"/>
        <price t="2003-07-31" v="195453"/>
        <price t="2003-08-01" v="193425"/>
        <price t="2003-08-04" v="193978"/>
        <price t="2003-08-05" v="196190"/>
        <price t="2003-08-06" v="183468"/>
        <price t="2003-08-07" v="175262"/>
        <price t="2003-08-08" v="175631"/>
        <price t="2003-08-11" v="176645"/>
        <price t="2003-08-12" v="177659"/>
        <price t="2003-08-13" v="174801"/>
        <price t="2003-08-14" v="176922"/>
        <price t="2003-08-15" v="177844"/>
        <price t="2003-08-18" v="182914"/>
        <price t="2003-08-19" v="179227"/>
        <price t="2003-08-20" v="183468"/>
        <price t="2003-08-21" v="184666"/>
        <price t="2003-08-22" v="184113"/>
        <price t="2003-08-25" v="181808"/>
        <price t="2003-08-26" v="180609"/>
        <price t="2003-08-27" v="182269"/>
        <price t="2003-08-28" v="182177"/>
        <price t="2003-08-29" v="179503"/>
        <price t="2003-09-01" v="183744"/>
        <price t="2003-09-02" v="180978"/>
        <price t="2003-09-03" v="187616"/>
        <price t="2003-09-04" v="187616"/>
        <price t="2003-09-05" v="184389"/>
        <price t="2003-09-08" v="187708"/>
        <price t="2003-09-09" v="186602"/>
        <price t="2003-09-10" v="183007"/>
        <price t="2003-09-11" v="182914"/>
        <price t="2003-09-12" v="181163"/>
        <price t="2003-09-15" v="182730"/>
        <price t="2003-09-16" v="184574"/>
        <price t="2003-09-17" v="182177"/>
        <price t="2003-09-18" v="192318"/>
        <price t="2003-09-19" v="190013"/>
        <price t="2003-09-22" v="184205"/>
        <price t="2003-09-23" v="182177"/>
        <price t="2003-09-24" v="173050"/>
        <price t="2003-09-25" v="174156"/>
        <price t="2003-09-26" v="176461"/>
        <price t="2003-09-29" v="174617"/>
        <price t="2003-09-30" v="171021"/>
        <price t="2003-10-01" v="172681"/>
        <price t="2003-10-02" v="165674"/>
        <price t="2003-10-03" v="172128"/>
        <price t="2003-10-06" v="171943"/>
        <price t="2003-10-07" v="168624"/>
        <price t="2003-10-08" v="170376"/>
        <price t="2003-10-09" v="173418"/>
        <price t="2003-10-10" v="171851"/>
        <price t="2003-10-13" v="176922"/>
        <price t="2003-10-14" v="177383"/>
        <price t="2003-10-15" v="177936"/>
        <price t="2003-10-16" v="178489"/>
        <price t="2003-10-17" v="177014"/>
        <price t="2003-10-20" v="178581"/>
        <price t="2003-10-21" v="181255"/>
        <price t="2003-10-22" v="174156"/>
        <price t="2003-10-23" v="176737"/>
        <price t="2003-10-24" v="176369"/>
        <price t="2003-10-27" v="180333"/>
        <price t="2003-10-28" v="184389"/>
        <price t="2003-10-29" v="186141"/>
        <price t="2003-10-30" v="187616"/>
        <price t="2003-10-31" v="190567"/>
        <price t="2003-11-03" v="191028"/>
        <price t="2003-11-04" v="191765"/>
        <price t="2003-11-05" v="191765"/>
        <price t="2003-11-06" v="194162"/>
        <price t="2003-11-07" v="207530"/>
        <price t="2003-11-10" v="205594"/>
        <price t="2003-11-11" v="209190"/>
        <price t="2003-11-12" v="205410"/>
        <price t="2003-11-13" v="206055"/>
        <price t="2003-11-14" v="207623"/>
        <price t="2003-11-17" v="201446"/>
        <price t="2003-11-18" v="199878"/>
        <price t="2003-11-19" v="198587"/>
        <price t="2003-11-20" v="201261"/>
        <price t="2003-11-21" v="200985"/>
        <price t="2003-11-24" v="208084"/>
        <price t="2003-11-25" v="207069"/>
        <price t="2003-11-26" v="206424"/>
        <price t="2003-11-27" v="209374"/>
        <price t="2003-11-28" v="207807"/>
        <price t="2003-12-01" v="213339"/>
        <price t="2003-12-02" v="211771"/>
        <price t="2003-12-03" v="217395"/>
        <price t="2003-12-04" v="215275"/>
        <price t="2003-12-05" v="211034"/>
        <price t="2003-12-08" v="209098"/>
        <price t="2003-12-09" v="208452"/>
        <price t="2003-12-10" v="205410"/>
        <price t="2003-12-11" v="203935"/>
        <price t="2003-12-12" v="205225"/>
        <price t="2003-12-15" v="206424"/>
        <price t="2003-12-16" v="206055"/>
        <price t="2003-12-17" v="208176"/>
        <price t="2003-12-18" v="211956"/>
        <price t="2003-12-19" v="212048"/>
        <price t="2003-12-22" v="210204"/>
        <price t="2003-12-23" v="212048"/>
        <price t="2003-12-29" v="213892"/>
        <price t="2003-12-30" v="214076"/>
        <price t="2004-01-02" v="218870"/>
        <price t="2004-01-05" v="220806"/>
        <price t="2004-01-06" v="221821"/>
        <price t="2004-01-07" v="219423"/>
        <price t="2004-01-08" v="225416"/>
        <price t="2004-01-09" v="224033"/>
        <price t="2004-01-12" v="225047"/>
        <price t="2004-01-13" v="224863"/>
        <price t="2004-01-14" v="226062"/>
        <price t="2004-01-15" v="227905"/>
        <price t="2004-01-16" v="229012"/>
        <price t="2004-01-19" v="233437"/>
        <price t="2004-01-20" v="234082"/>
        <price t="2004-01-21" v="231040"/>
        <price t="2004-01-22" v="226522"/>
        <price t="2004-01-23" v="225785"/>
        <price t="2004-01-26" v="222374"/>
        <price t="2004-01-27" v="223664"/>
        <price t="2004-01-28" v="228459"/>
        <price t="2004-01-29" v="224310"/>
        <price t="2004-01-30" v="224771"/>
        <price t="2004-02-02" v="224218"/>
        <price t="2004-02-03" v="222466"/>
        <price t="2004-02-04" v="218409"/>
        <price t="2004-02-05" v="216658"/>
        <price t="2004-02-06" v="214445"/>
        <price t="2004-02-09" v="217672"/>
        <price t="2004-02-10" v="219608"/>
        <price t="2004-02-11" v="221175"/>
        <price t="2004-02-12" v="220530"/>
        <price t="2004-02-13" v="216197"/>
        <price t="2004-02-16" v="216104"/>
        <price t="2004-02-17" v="217948"/>
        <price t="2004-02-18" v="215551"/>
        <price t="2004-02-19" v="216658"/>
        <price t="2004-02-20" v="210481"/>
        <price t="2004-02-23" v="212140"/>
        <price t="2004-02-24" v="207899"/>
        <price t="2004-02-25" v="208084"/>
        <price t="2004-02-26" v="208821"/>
        <price t="2004-02-27" v="210204"/>
        <price t="2004-03-01" v="214537"/>
        <price t="2004-03-02" v="216197"/>
        <price t="2004-03-03" v="216473"/>
        <price t="2004-03-04" v="217856"/>
        <price t="2004-03-05" v="216473"/>
        <price t="2004-03-08" v="217856"/>
        <price t="2004-03-09" v="216012"/>
        <price t="2004-03-10" v="213707"/>
        <price t="2004-03-11" v="200985"/>
        <price t="2004-03-12" v="200063"/>
        <price t="2004-03-15" v="193056"/>
        <price t="2004-03-16" v="193148"/>
        <price t="2004-03-17" v="197942"/>
        <price t="2004-03-18" v="188077"/>
        <price t="2004-03-19" v="184297"/>
        <price t="2004-03-22" v="179688"/>
        <price t="2004-03-23" v="181808"/>
        <price t="2004-03-24" v="180056"/>
        <price t="2004-03-25" v="183560"/>
        <price t="2004-03-26" v="185865"/>
        <price t="2004-03-29" v="188169"/>
        <price t="2004-03-30" v="186233"/>
        <price t="2004-03-31" v="182638"/>
        <price t="2004-04-01" v="185127"/>
        <price t="2004-04-02" v="190382"/>
        <price t="2004-04-05" v="193056"/>
        <price t="2004-04-06" v="194900"/>
        <price t="2004-04-07" v="196375"/>
        <price t="2004-04-08" v="194254"/>
        <price t="2004-04-13" v="199602"/>
        <price t="2004-04-14" v="198495"/>
        <price t="2004-04-15" v="198587"/>
        <price t="2004-04-16" v="200063"/>
        <price t="2004-04-19" v="200524"/>
        <price t="2004-04-20" v="200431"/>
        <price t="2004-04-21" v="198495"/>
        <price t="2004-04-22" v="198403"/>
        <price t="2004-04-23" v="202460"/>
        <price t="2004-04-26" v="205686"/>
        <price t="2004-04-27" v="208637"/>
        <price t="2004-04-28" v="204949"/>
        <price t="2004-04-29" v="209374"/>
        <price t="2004-04-30" v="209559"/>
        <price t="2004-05-03" v="204672"/>
        <price t="2004-05-04" v="201446"/>
        <price t="2004-05-05" v="206793"/>
        <price t="2004-05-06" v="201538"/>
        <price t="2004-05-07" v="201077"/>
        <price t="2004-05-10" v="194070"/>
        <price t="2004-05-11" v="194254"/>
        <price t="2004-05-12" v="194531"/>
        <price t="2004-05-13" v="199325"/>
        <price t="2004-05-14" v="200524"/>
        <price t="2004-05-17" v="196651"/>
        <price t="2004-05-18" v="203382"/>
        <price t="2004-05-19" v="211587"/>
        <price t="2004-05-20" v="207807"/>
        <price t="2004-05-21" v="205410"/>
        <price t="2004-05-24" v="209282"/>
        <price t="2004-05-25" v="206240"/>
        <price t="2004-05-26" v="211587"/>
        <price t="2004-05-27" v="217672"/>
        <price t="2004-05-28" v="215275"/>
        <price t="2004-05-31" v="215736"/>
        <price t="2004-06-01" v="213800"/>
        <price t="2004-06-02" v="218225"/>
        <price t="2004-06-03" v="218963"/>
        <price t="2004-06-04" v="218870"/>
        <price t="2004-06-07" v="218409"/>
        <price t="2004-06-08" v="217026"/>
        <price t="2004-06-09" v="212048"/>
        <price t="2004-06-10" v="213154"/>
        <price t="2004-06-11" v="214353"/>
        <price t="2004-06-14" v="207899"/>
        <price t="2004-06-15" v="211771"/>
        <price t="2004-06-16" v="212324"/>
        <price t="2004-06-17" v="211034"/>
        <price t="2004-06-18" v="210849"/>
        <price t="2004-06-21" v="211310"/>
        <price t="2004-06-22" v="208268"/>
        <price t="2004-06-23" v="208360"/>
        <price t="2004-06-24" v="215920"/>
        <price t="2004-06-25" v="215920"/>
        <price t="2004-06-28" v="217580"/>
        <price t="2004-06-29" v="217948"/>
        <price t="2004-06-30" v="218502"/>
        <price t="2004-07-01" v="218317"/>
        <price t="2004-07-02" v="215920"/>
        <price t="2004-07-05" v="214537"/>
        <price t="2004-07-06" v="212417"/>
        <price t="2004-07-07" v="210757"/>
        <price t="2004-07-08" v="211864"/>
        <price t="2004-07-09" v="211218"/>
        <price t="2004-07-12" v="208821"/>
        <price t="2004-07-13" v="208360"/>
        <price t="2004-07-14" v="208360"/>
        <price t="2004-07-15" v="205502"/>
        <price t="2004-07-16" v="205133"/>
        <price t="2004-07-19" v="201906"/>
        <price t="2004-07-20" v="203658"/>
        <price t="2004-07-21" v="205871"/>
        <price t="2004-07-22" v="200155"/>
        <price t="2004-07-23" v="198680"/>
        <price t="2004-07-26" v="196190"/>
        <price t="2004-07-27" v="196928"/>
        <price t="2004-07-28" v="196190"/>
        <price t="2004-07-29" v="201077"/>
        <price t="2004-07-30" v="204488"/>
        <price t="2004-08-02" v="202736"/>
        <price t="2004-08-03" v="203750"/>
        <price t="2004-08-04" v="202552"/>
        <price t="2004-08-05" v="201353"/>
        <price t="2004-08-06" v="196006"/>
        <price t="2004-08-09" v="193609"/>
        <price t="2004-08-10" v="193609"/>
        <price t="2004-08-11" v="190843"/>
        <price t="2004-08-12" v="187801"/>
        <price t="2004-08-13" v="183099"/>
        <price t="2004-08-16" v="185865"/>
        <price t="2004-08-17" v="185865"/>
        <price t="2004-08-18" v="188354"/>
        <price t="2004-08-19" v="190659"/>
        <price t="2004-08-20" v="191488"/>
        <price t="2004-08-23" v="194347"/>
        <price t="2004-08-24" v="194347"/>
        <price t="2004-08-25" v="193701"/>
        <price t="2004-08-26" v="196375"/>
        <price t="2004-08-27" v="198403"/>
        <price t="2004-08-30" v="198403"/>
        <price t="2004-08-31" v="193332"/>
        <price t="2004-09-01" v="193240"/>
        <price t="2004-09-02" v="192595"/>
        <price t="2004-09-03" v="193609"/>
        <price t="2004-09-06" v="196467"/>
        <price t="2004-09-07" v="196283"/>
        <price t="2004-09-08" v="195176"/>
        <price t="2004-09-09" v="192871"/>
        <price t="2004-09-10" v="194162"/>
        <price t="2004-09-13" v="199970"/>
        <price t="2004-09-14" v="201446"/>
        <price t="2004-09-15" v="200892"/>
        <price t="2004-09-16" v="200524"/>
        <price t="2004-09-17" v="202367"/>
        <price t="2004-09-20" v="200892"/>
        <price t="2004-09-21" v="203935"/>
        <price t="2004-09-22" v="202183"/>
        <price t="2004-09-23" v="200616"/>
        <price t="2004-09-24" v="201630"/>
        <price t="2004-09-27" v="200247"/>
        <price t="2004-09-28" v="201999"/>
        <price t="2004-09-29" v="204857"/>
        <price t="2004-09-30" v="203013"/>
        <price t="2004-10-01" v="209559"/>
        <price t="2004-10-04" v="210942"/>
        <price t="2004-10-05" v="213246"/>
        <price t="2004-10-06" v="213523"/>
        <price t="2004-10-07" v="212140"/>
        <price t="2004-10-08" v="209743"/>
        <price t="2004-10-11" v="208637"/>
        <price t="2004-10-12" v="206516"/>
        <price t="2004-10-13" v="207899"/>
        <price t="2004-10-14" v="204488"/>
        <price t="2004-10-15" v="203105"/>
        <price t="2004-10-18" v="203750"/>
        <price t="2004-10-19" v="206424"/>
        <price t="2004-10-20" v="203843"/>
        <price t="2004-10-21" v="205318"/>
        <price t="2004-10-22" v="206885"/>
        <price t="2004-10-25" v="201261"/>
        <price t="2004-10-26" v="200431"/>
        <price t="2004-10-27" v="202921"/>
        <price t="2004-10-28" v="205594"/>
        <price t="2004-10-29" v="204765"/>
        <price t="2004-11-01" v="207807"/>
        <price t="2004-11-02" v="210665"/>
        <price t="2004-11-03" v="211495"/>
        <price t="2004-11-04" v="212324"/>
        <price t="2004-11-05" v="214076"/>
        <price t="2004-11-08" v="213431"/>
        <price t="2004-11-09" v="213246"/>
        <price t="2004-11-10" v="214445"/>
        <price t="2004-11-11" v="220622"/>
        <price t="2004-11-12" v="221728"/>
        <price t="2004-11-15" v="221360"/>
        <price t="2004-11-16" v="220069"/>
        <price t="2004-11-17" v="224033"/>
        <price t="2004-11-18" v="225140"/>
        <price t="2004-11-19" v="221821"/>
        <price t="2004-11-22" v="220806"/>
        <price t="2004-11-23" v="218963"/>
        <price t="2004-11-24" v="218225"/>
        <price t="2004-11-25" v="223296"/>
        <price t="2004-11-26" v="222282"/>
        <price t="2004-11-29" v="220806"/>
        <price t="2004-11-30" v="219792"/>
        <price t="2004-12-01" v="224955"/>
        <price t="2004-12-02" v="226246"/>
        <price t="2004-12-03" v="224863"/>
        <price t="2004-12-06" v="225693"/>
        <price t="2004-12-07" v="225693"/>
        <price t="2004-12-08" v="225877"/>
        <price t="2004-12-09" v="223296"/>
        <price t="2004-12-10" v="224679"/>
        <price t="2004-12-13" v="228366"/>
        <price t="2004-12-14" v="231501"/>
        <price t="2004-12-15" v="233253"/>
        <price t="2004-12-16" v="234543"/>
        <price t="2004-12-17" v="230026"/>
        <price t="2004-12-20" v="232331"/>
        <price t="2004-12-21" v="231870"/>
        <price t="2004-12-22" v="233160"/>
        <price t="2004-12-23" v="232792"/>
        <price t="2004-12-27" v="230579"/>
        <price t="2004-12-28" v="230671"/>
        <price t="2004-12-29" v="229473"/>
        <price t="2004-12-30" v="229934"/>
        <price t="2005-01-03" v="231409"/>
        <price t="2005-01-04" v="228090"/>
        <price t="2005-01-05" v="222282"/>
        <price t="2005-01-06" v="222374"/>
        <price t="2005-01-07" v="221728"/>
        <price t="2005-01-10" v="222466"/>
        <price t="2005-01-11" v="220345"/>
        <price t="2005-01-12" v="216750"/>
        <price t="2005-01-13" v="217487"/>
        <price t="2005-01-14" v="219516"/>
        <price t="2005-01-17" v="224955"/>
        <price t="2005-01-18" v="226154"/>
        <price t="2005-01-19" v="225508"/>
        <price t="2005-01-20" v="225047"/>
        <price t="2005-01-21" v="230026"/>
        <price t="2005-01-24" v="229288"/>
        <price t="2005-01-25" v="230026"/>
        <price t="2005-01-26" v="230026"/>
        <price t="2005-01-27" v="227813"/>
        <price t="2005-01-28" v="229934"/>
        <price t="2005-01-31" v="240021"/>
        <price t="2005-02-01" v="243465"/>
        <price t="2005-02-02" v="241891"/>
        <price t="2005-02-03" v="240808"/>
        <price t="2005-02-04" v="247008"/>
        <price t="2005-02-07" v="250255"/>
        <price t="2005-02-08" v="249862"/>
        <price t="2005-02-09" v="252027"/>
        <price t="2005-02-10" v="256357"/>
        <price t="2005-02-11" v="259309"/>
        <price t="2005-02-14" v="260392"/>
        <price t="2005-02-15" v="259014"/>
        <price t="2005-02-16" v="256160"/>
        <price t="2005-02-17" v="259998"/>
        <price t="2005-02-18" v="263245"/>
        <price t="2005-02-21" v="263639"/>
        <price t="2005-02-22" v="259801"/>
        <price t="2005-02-23" v="255865"/>
        <price t="2005-02-24" v="259014"/>
        <price t="2005-02-25" v="261769"/>
        <price t="2005-02-28" v="259801"/>
        <price t="2005-03-01" v="261277"/>
        <price t="2005-03-02" v="263934"/>
        <price t="2005-03-03" v="260785"/>
        <price t="2005-03-04" v="262261"/>
        <price t="2005-03-07" v="262950"/>
        <price t="2005-03-08" v="259801"/>
        <price t="2005-03-09" v="255274"/>
        <price t="2005-03-10" v="255766"/>
        <price t="2005-03-11" v="259703"/>
        <price t="2005-03-14" v="258128"/>
        <price t="2005-03-15" v="253208"/>
        <price t="2005-03-16" v="249370"/>
        <price t="2005-03-17" v="251633"/>
        <price t="2005-03-18" v="252716"/>
        <price t="2005-03-21" v="250157"/>
        <price t="2005-03-22" v="252420"/>
        <price t="2005-03-23" v="249370"/>
        <price t="2005-03-24" v="251141"/>
        <price t="2005-03-29" v="249763"/>
        <price t="2005-03-30" v="250944"/>
        <price t="2005-03-31" v="250649"/>
        <price t="2005-04-01" v="253897"/>
        <price t="2005-04-04" v="252420"/>
        <price t="2005-04-05" v="253404"/>
        <price t="2005-04-06" v="258030"/>
        <price t="2005-04-07" v="259899"/>
        <price t="2005-04-08" v="260490"/>
        <price t="2005-04-11" v="259801"/>
        <price t="2005-04-12" v="259309"/>
        <price t="2005-04-13" v="260096"/>
        <price t="2005-04-14" v="255865"/>
        <price t="2005-04-15" v="252814"/>
        <price t="2005-04-18" v="245729"/>
        <price t="2005-04-19" v="247992"/>
        <price t="2005-04-20" v="245433"/>
        <price t="2005-04-21" v="243957"/>
        <price t="2005-04-22" v="244646"/>
        <price t="2005-04-25" v="244843"/>
        <price t="2005-04-26" v="247500"/>
        <price t="2005-04-27" v="244548"/>
        <price t="2005-04-28" v="244843"/>
        <price t="2005-04-29" v="249566"/>
        <price t="2005-05-02" v="249566"/>
        <price t="2005-05-03" v="251633"/>
        <price t="2005-05-04" v="250846"/>
        <price t="2005-05-05" v="252420"/>
        <price t="2005-05-06" v="255963"/>
        <price t="2005-05-09" v="258719"/>
        <price t="2005-05-10" v="258030"/>
        <price t="2005-05-11" v="258620"/>
        <price t="2005-05-12" v="261179"/>
        <price t="2005-05-13" v="258423"/>
        <price t="2005-05-16" v="255274"/>
        <price t="2005-05-17" v="254782"/>
        <price t="2005-05-18" v="261474"/>
        <price t="2005-05-19" v="264918"/>
        <price t="2005-05-20" v="266985"/>
        <price t="2005-05-23" v="267083"/>
        <price t="2005-05-24" v="268658"/>
        <price t="2005-05-25" v="267182"/>
        <price t="2005-05-26" v="267871"/>
        <price t="2005-05-27" v="268363"/>
        <price t="2005-05-30" v="269052"/>
        <price t="2005-05-31" v="268560"/>
        <price t="2005-06-01" v="274661"/>
        <price t="2005-06-02" v="274956"/>
        <price t="2005-06-03" v="274070"/>
        <price t="2005-06-06" v="274169"/>
        <price t="2005-06-07" v="276629"/>
        <price t="2005-06-08" v="275055"/>
        <price t="2005-06-09" v="279089"/>
        <price t="2005-06-10" v="281254"/>
        <price t="2005-06-13" v="281648"/>
        <price t="2005-06-14" v="278991"/>
        <price t="2005-06-15" v="276137"/>
        <price t="2005-06-16" v="277318"/>
        <price t="2005-06-17" v="275940"/>
        <price t="2005-06-20" v="277712"/>
        <price t="2005-06-21" v="280172"/>
        <price t="2005-06-22" v="280073"/>
        <price t="2005-06-23" v="279975"/>
        <price t="2005-06-24" v="272988"/>
        <price t="2005-06-27" v="269740"/>
        <price t="2005-06-28" v="272693"/>
        <price t="2005-06-29" v="273480"/>
        <price t="2005-06-30" v="271512"/>
        <price t="2005-07-01" v="274169"/>
        <price t="2005-07-04" v="272397"/>
        <price t="2005-07-05" v="271610"/>
        <price t="2005-07-06" v="269839"/>
        <price t="2005-07-07" v="263541"/>
        <price t="2005-07-08" v="266985"/>
        <price t="2005-07-11" v="272594"/>
        <price t="2005-07-12" v="275251"/>
        <price t="2005-07-13" v="277416"/>
        <price t="2005-07-14" v="276924"/>
        <price t="2005-07-15" v="277318"/>
        <price t="2005-07-18" v="281451"/>
        <price t="2005-07-19" v="283419"/>
        <price t="2005-07-20" v="285584"/>
        <price t="2005-07-21" v="288733"/>
        <price t="2005-07-22" v="290603"/>
        <price t="2005-07-25" v="291391"/>
        <price t="2005-07-26" v="288832"/>
        <price t="2005-07-27" v="287848"/>
        <price t="2005-07-28" v="291095"/>
        <price t="2005-07-29" v="290111"/>
        <price t="2005-08-01" v="289718"/>
        <price t="2005-08-02" v="292965"/>
        <price t="2005-08-03" v="296705"/>
        <price t="2005-08-04" v="296606"/>
        <price t="2005-08-05" v="294441"/>
        <price t="2005-08-08" v="295327"/>
        <price t="2005-08-09" v="299559"/>
        <price t="2005-08-10" v="296114"/>
        <price t="2005-08-11" v="294441"/>
        <price t="2005-08-12" v="291981"/>
        <price t="2005-08-15" v="288930"/>
        <price t="2005-08-16" v="283813"/>
        <price t="2005-08-17" v="281648"/>
        <price t="2005-08-18" v="280959"/>
        <price t="2005-08-19" v="284797"/>
        <price t="2005-08-22" v="286076"/>
        <price t="2005-08-23" v="288340"/>
        <price t="2005-08-24" v="285683"/>
        <price t="2005-08-25" v="282534"/>
        <price t="2005-08-26" v="278499"/>
        <price t="2005-08-29" v="279877"/>
        <price t="2005-08-30" v="277908"/>
        <price t="2005-08-31" v="281550"/>
        <price t="2005-09-01" v="282435"/>
        <price t="2005-09-02" v="286076"/>
        <price t="2005-09-05" v="290406"/>
        <price t="2005-09-06" v="292276"/>
        <price t="2005-09-07" v="300641"/>
        <price t="2005-09-08" v="300641"/>
        <price t="2005-09-09" v="303495"/>
        <price t="2005-09-12" v="303200"/>
        <price t="2005-09-13" v="294343"/>
        <price t="2005-09-14" v="295228"/>
        <price t="2005-09-15" v="294736"/>
        <price t="2005-09-16" v="302511"/>
        <price t="2005-09-19" v="298771"/>
        <price t="2005-09-20" v="300936"/>
        <price t="2005-09-21" v="293752"/>
        <price t="2005-09-22" v="289029"/>
        <price t="2005-09-23" v="287651"/>
        <price t="2005-09-26" v="298673"/>
        <price t="2005-09-27" v="294540"/>
        <price t="2005-09-28" v="300739"/>
        <price t="2005-09-29" v="297590"/>
        <price t="2005-09-30" v="300051"/>
        <price t="2005-10-03" v="302117"/>
        <price t="2005-10-04" v="307333"/>
        <price t="2005-10-05" v="298673"/>
        <price t="2005-10-06" v="296409"/>
        <price t="2005-10-07" v="295721"/>
        <price t="2005-10-10" v="296016"/>
        <price t="2005-10-11" v="297787"/>
        <price t="2005-10-12" v="292867"/>
        <price t="2005-10-13" v="292276"/>
        <price t="2005-10-14" v="290997"/>
        <price t="2005-10-17" v="290702"/>
        <price t="2005-10-18" v="289127"/>
        <price t="2005-10-19" v="283518"/>
        <price t="2005-10-20" v="283813"/>
        <price t="2005-10-21" v="281058"/>
        <price t="2005-10-24" v="287651"/>
        <price t="2005-10-25" v="281648"/>
        <price t="2005-10-26" v="280172"/>
        <price t="2005-10-27" v="274169"/>
        <price t="2005-10-28" v="277121"/>
        <price t="2005-10-31" v="285092"/>
        <price t="2005-11-01" v="284010"/>
        <price t="2005-11-02" v="285191"/>
        <price t="2005-11-03" v="289521"/>
        <price t="2005-11-04" v="288241"/>
        <price t="2005-11-07" v="291489"/>
        <price t="2005-11-08" v="288832"/>
        <price t="2005-11-09" v="302019"/>
        <price t="2005-11-10" v="303987"/>
        <price t="2005-11-11" v="313631"/>
        <price t="2005-11-14" v="319339"/>
        <price t="2005-11-15" v="319831"/>
        <price t="2005-11-16" v="319831"/>
        <price t="2005-11-17" v="324555"/>
        <price t="2005-11-18" v="327408"/>
        <price t="2005-11-21" v="332821"/>
        <price t="2005-11-22" v="334100"/>
        <price t="2005-11-23" v="329573"/>
        <price t="2005-11-24" v="329180"/>
        <price t="2005-11-25" v="329770"/>
        <price t="2005-11-28" v="329081"/>
        <price t="2005-11-29" v="331542"/>
        <price t="2005-11-30" v="333215"/>
        <price t="2005-12-01" v="340398"/>
        <price t="2005-12-02" v="344433"/>
        <price t="2005-12-05" v="341481"/>
        <price t="2005-12-06" v="340202"/>
        <price t="2005-12-07" v="335084"/>
        <price t="2005-12-08" v="338037"/>
        <price t="2005-12-09" v="335183"/>
        <price t="2005-12-12" v="333411"/>
        <price t="2005-12-13" v="331935"/>
        <price t="2005-12-14" v="336265"/>
        <price t="2005-12-15" v="336265"/>
        <price t="2005-12-16" v="339414"/>
        <price t="2005-12-19" v="336954"/>
        <price t="2005-12-20" v="339021"/>
        <price t="2005-12-21" v="348370"/>
        <price t="2005-12-22" v="348370"/>
        <price t="2005-12-23" v="350928"/>
        <price t="2005-12-27" v="353487"/>
        <price t="2005-12-28" v="352208"/>
        <price t="2005-12-29" v="352109"/>
        <price t="2005-12-30" v="347287"/>
        <price t="2006-01-02" v="350535"/>
        <price t="2006-01-03" v="357030"/>
        <price t="2006-01-04" v="357915"/>
        <price t="2006-01-05" v="355455"/>
        <price t="2006-01-06" v="354865"/>
        <price t="2006-01-09" v="354766"/>
        <price t="2006-01-10" v="351322"/>
        <price t="2006-01-11" v="349649"/>
        <price t="2006-01-12" v="350535"/>
        <price t="2006-01-13" v="347779"/>
        <price t="2006-01-16" v="350141"/>
        <price t="2006-01-17" v="344728"/>
        <price t="2006-01-18" v="341776"/>
        <price t="2006-01-19" v="340300"/>
        <price t="2006-01-20" v="338725"/>
        <price t="2006-01-23" v="336364"/>
        <price t="2006-01-24" v="336560"/>
        <price t="2006-01-25" v="335478"/>
        <price t="2006-01-26" v="330754"/>
        <price t="2006-01-27" v="341481"/>
        <price t="2006-01-30" v="336757"/>
        <price t="2006-01-31" v="338233"/>
        <price t="2006-02-01" v="341678"/>
        <price t="2006-02-02" v="334494"/>
        <price t="2006-02-03" v="331443"/>
        <price t="2006-02-06" v="332624"/>
        <price t="2006-02-07" v="333215"/>
        <price t="2006-02-08" v="329672"/>
        <price t="2006-02-09" v="337249"/>
        <price t="2006-02-10" v="337151"/>
        <price t="2006-02-13" v="340103"/>
        <price t="2006-02-14" v="343449"/>
        <price t="2006-02-15" v="343744"/>
        <price t="2006-02-16" v="345122"/>
        <price t="2006-02-17" v="343744"/>
        <price t="2006-02-20" v="341087"/>
        <price t="2006-02-21" v="337741"/>
        <price t="2006-02-22" v="340989"/>
        <price t="2006-02-23" v="338529"/>
        <price t="2006-02-24" v="338824"/>
        <price t="2006-02-27" v="341284"/>
        <price t="2006-02-28" v="332526"/>
        <price t="2006-03-01" v="335380"/>
        <price t="2006-03-02" v="338037"/>
        <price t="2006-03-03" v="332624"/>
        <price t="2006-03-06" v="318945"/>
        <price t="2006-03-07" v="319339"/>
        <price t="2006-03-08" v="311958"/>
        <price t="2006-03-09" v="319929"/>
        <price t="2006-03-10" v="321602"/>
        <price t="2006-03-13" v="326523"/>
        <price t="2006-03-14" v="330459"/>
        <price t="2006-03-15" v="329278"/>
        <price t="2006-03-16" v="324653"/>
        <price t="2006-03-17" v="324751"/>
        <price t="2006-03-20" v="326129"/>
        <price t="2006-03-21" v="324456"/>
        <price t="2006-03-22" v="332132"/>
        <price t="2006-03-23" v="341973"/>
        <price t="2006-03-24" v="348566"/>
        <price t="2006-03-27" v="342268"/>
        <price t="2006-03-28" v="335380"/>
        <price t="2006-03-29" v="322390"/>
        <price t="2006-03-30" v="325637"/>
        <price t="2006-03-31" v="325342"/>
        <price t="2006-04-03" v="328688"/>
        <price t="2006-04-04" v="327507"/>
        <price t="2006-04-05" v="329869"/>
        <price t="2006-04-06" v="331542"/>
        <price t="2006-04-07" v="328983"/>
        <price t="2006-04-10" v="333903"/>
        <price t="2006-04-11" v="328786"/>
        <price t="2006-04-12" v="327408"/>
        <price t="2006-04-13" v="330361"/>
        <price t="2006-04-18" v="327802"/>
        <price t="2006-04-19" v="331542"/>
        <price t="2006-04-20" v="337741"/>
        <price t="2006-04-21" v="344433"/>
        <price t="2006-04-24" v="347189"/>
        <price t="2006-04-25" v="345516"/>
        <price t="2006-04-26" v="349452"/>
        <price t="2006-04-27" v="361655"/>
        <price t="2006-04-28" v="360277"/>
        <price t="2006-05-02" v="353881"/>
        <price t="2006-05-03" v="347976"/>
        <price t="2006-05-04" v="351912"/>
        <price t="2006-05-05" v="352601"/>
        <price t="2006-05-08" v="352503"/>
        <price t="2006-05-09" v="359391"/>
        <price t="2006-05-10" v="360277"/>
        <price t="2006-05-11" v="360277"/>
        <price t="2006-05-12" v="358998"/>
        <price t="2006-05-15" v="349452"/>
        <price t="2006-05-16" v="346893"/>
        <price t="2006-05-17" v="335970"/>
        <price t="2006-05-18" v="336167"/>
        <price t="2006-05-19" v="331837"/>
        <price t="2006-05-22" v="326227"/>
        <price t="2006-05-23" v="339611"/>
        <price t="2006-05-24" v="334297"/>
        <price t="2006-05-25" v="344630"/>
        <price t="2006-05-26" v="355554"/>
        <price t="2006-05-29" v="352503"/>
        <price t="2006-05-30" v="346401"/>
        <price t="2006-05-31" v="344827"/>
        <price t="2006-06-01" v="342957"/>
        <price t="2006-06-02" v="339808"/>
        <price t="2006-06-05" v="337053"/>
        <price t="2006-06-06" v="334888"/>
        <price t="2006-06-07" v="340398"/>
        <price t="2006-06-08" v="330558"/>
        <price t="2006-06-09" v="325735"/>
        <price t="2006-06-12" v="317666"/>
        <price t="2006-06-13" v="300739"/>
        <price t="2006-06-14" v="321405"/>
        <price t="2006-06-15" v="327802"/>
        <price t="2006-06-16" v="326621"/>
        <price t="2006-06-19" v="323570"/>
        <price t="2006-06-20" v="322094"/>
        <price t="2006-06-21" v="325735"/>
        <price t="2006-06-22" v="329672"/>
        <price t="2006-06-23" v="326227"/>
        <price t="2006-06-26" v="324948"/>
        <price t="2006-06-27" v="322390"/>
        <price t="2006-06-28" v="327900"/>
        <price t="2006-06-29" v="338332"/>
        <price t="2006-06-30" v="353684"/>
        <price t="2006-07-03" v="357522"/>
        <price t="2006-07-04" v="358998"/>
        <price t="2006-07-05" v="351125"/>
        <price t="2006-07-06" v="347582"/>
        <price t="2006-07-07" v="357325"/>
        <price t="2006-07-10" v="360769"/>
        <price t="2006-07-11" v="362639"/>
        <price t="2006-07-12" v="364115"/>
        <price t="2006-07-13" v="358703"/>
        <price t="2006-07-14" v="353585"/>
        <price t="2006-07-17" v="352798"/>
        <price t="2006-07-18" v="354274"/>
        <price t="2006-07-19" v="364607"/>
        <price t="2006-07-20" v="371496"/>
        <price t="2006-07-21" v="368642"/>
        <price t="2006-07-24" v="377892"/>
        <price t="2006-07-25" v="382911"/>
        <price t="2006-07-26" v="382026"/>
        <price t="2006-07-27" v="376908"/>
        <price t="2006-07-28" v="384781"/>
        <price t="2006-07-31" v="379565"/>
        <price t="2006-08-01" v="372578"/>
        <price t="2006-08-02" v="375039"/>
        <price t="2006-08-03" v="372185"/>
        <price t="2006-08-04" v="375531"/>
        <price t="2006-08-07" v="366182"/>
        <price t="2006-08-08" v="369823"/>
        <price t="2006-08-09" v="374547"/>
        <price t="2006-08-10" v="378385"/>
        <price t="2006-08-11" v="381337"/>
        <price t="2006-08-14" v="386553"/>
        <price t="2006-08-15" v="394228"/>
        <price t="2006-08-16" v="391670"/>
        <price t="2006-08-17" v="390292"/>
        <price t="2006-08-18" v="389406"/>
        <price t="2006-08-21" v="385470"/>
        <price t="2006-08-22" v="385864"/>
        <price t="2006-08-23" v="384092"/>
        <price t="2006-08-24" v="386454"/>
        <price t="2006-08-25" v="385372"/>
        <price t="2006-08-28" v="389111"/>
        <price t="2006-08-29" v="386356"/>
        <price t="2006-08-30" v="382813"/>
        <price t="2006-08-31" v="380550"/>
        <price t="2006-09-01" v="377892"/>
        <price t="2006-09-04" v="377892"/>
        <price t="2006-09-05" v="374940"/>
        <price t="2006-09-06" v="372972"/>
        <price t="2006-09-07" v="372283"/>
        <price t="2006-09-08" v="375039"/>
        <price t="2006-09-11" v="379565"/>
        <price t="2006-09-12" v="384387"/>
        <price t="2006-09-13" v="381829"/>
        <price t="2006-09-14" v="382321"/>
        <price t="2006-09-15" v="387832"/>
        <price t="2006-09-18" v="381927"/>
        <price t="2006-09-19" v="384781"/>
        <price t="2006-09-20" v="382321"/>
        <price t="2006-09-21" v="385175"/>
        <price t="2006-09-22" v="378188"/>
        <price t="2006-09-25" v="384978"/>
        <price t="2006-09-26" v="386749"/>
        <price t="2006-09-27" v="383600"/>
        <price t="2006-09-28" v="390981"/>
        <price t="2006-09-29" v="395606"/>
        <price t="2006-10-02" v="398854"/>
        <price t="2006-10-03" v="395901"/>
        <price t="2006-10-04" v="400920"/>
        <price t="2006-10-05" v="399739"/>
        <price t="2006-10-06" v="394032"/>
        <price t="2006-10-09" v="398755"/>
        <price t="2006-10-10" v="397574"/>
        <price t="2006-10-11" v="396492"/>
        <price t="2006-10-12" v="393441"/>
        <price t="2006-10-13" v="394032"/>
        <price t="2006-10-16" v="392555"/>
        <price t="2006-10-17" v="389702"/>
        <price t="2006-10-18" v="395213"/>
        <price t="2006-10-19" v="394327"/>
        <price t="2006-10-20" v="396787"/>
        <price t="2006-10-23" v="397082"/>
        <price t="2006-10-24" v="401511"/>
        <price t="2006-10-25" v="398952"/>
        <price t="2006-10-26" v="397673"/>
        <price t="2006-10-27" v="389898"/>
        <price t="2006-10-30" v="385765"/>
        <price t="2006-10-31" v="388225"/>
        <price t="2006-11-01" v="395311"/>
        <price t="2006-11-02" v="389898"/>
        <price t="2006-11-03" v="391276"/>
        <price t="2006-11-06" v="396984"/>
        <price t="2006-11-07" v="395016"/>
        <price t="2006-11-08" v="396492"/>
        <price t="2006-11-09" v="398066"/>
        <price t="2006-11-10" v="397771"/>
        <price t="2006-11-13" v="395508"/>
        <price t="2006-11-14" v="395409"/>
        <price t="2006-11-15" v="396197"/>
        <price t="2006-11-16" v="394622"/>
        <price t="2006-11-17" v="392654"/>
        <price t="2006-11-20" v="393441"/>
        <price t="2006-11-21" v="393244"/>
        <price t="2006-11-22" v="391276"/>
        <price t="2006-11-23" v="394524"/>
        <price t="2006-11-24" v="383797"/>
        <price t="2006-11-27" v="391571"/>
        <price t="2006-11-28" v="388225"/>
        <price t="2006-11-29" v="392457"/>
        <price t="2006-11-30" v="383108"/>
        <price t="2006-12-01" v="382124"/>
        <price t="2006-12-04" v="386356"/>
        <price t="2006-12-05" v="390489"/>
        <price t="2006-12-06" v="387143"/>
        <price t="2006-12-07" v="387832"/>
        <price t="2006-12-08" v="390784"/>
        <price t="2006-12-11" v="389406"/>
        <price t="2006-12-12" v="393540"/>
        <price t="2006-12-13" v="399543"/>
        <price t="2006-12-14" v="398558"/>
        <price t="2006-12-15" v="397771"/>
        <price t="2006-12-18" v="401511"/>
        <price t="2006-12-19" v="395901"/>
        <price t="2006-12-20" v="400625"/>
        <price t="2006-12-21" v="401314"/>
        <price t="2006-12-22" v="396295"/>
        <price t="2006-12-27" v="402692"/>
        <price t="2006-12-28" v="401904"/>
        <price t="2006-12-29" v="400133"/>
        <price t="2007-01-02" v="405939"/>
        <price t="2007-01-03" v="407809"/>
        <price t="2007-01-04" v="406136"/>
        <price t="2007-01-05" v="401216"/>
        <price t="2007-01-08" v="396098"/>
        <price t="2007-01-09" v="395606"/>
        <price t="2007-01-10" v="402101"/>
        <price t="2007-01-11" v="412926"/>
        <price t="2007-01-12" v="425129"/>
        <price t="2007-01-15" v="423259"/>
        <price t="2007-01-16" v="421783"/>
        <price t="2007-01-17" v="428573"/>
        <price t="2007-01-18" v="429853"/>
        <price t="2007-01-19" v="431919"/>
        <price t="2007-01-22" v="426310"/>
        <price t="2007-01-23" v="430640"/>
        <price t="2007-01-24" v="435167"/>
        <price t="2007-01-25" v="425031"/>
        <price t="2007-01-26" v="423850"/>
        <price t="2007-01-29" v="427294"/>
        <price t="2007-01-30" v="428278"/>
        <price t="2007-01-31" v="444811"/>
        <price t="2007-02-01" v="446779"/>
        <price t="2007-02-02" v="446484"/>
        <price t="2007-02-05" v="443138"/>
        <price t="2007-02-06" v="443532"/>
        <price t="2007-02-07" v="442744"/>
        <price t="2007-02-08" v="436840"/>
        <price t="2007-02-09" v="438808"/>
        <price t="2007-02-12" v="442055"/>
        <price t="2007-02-13" v="447763"/>
        <price t="2007-02-14" v="448354"/>
        <price t="2007-02-15" v="443925"/>
        <price t="2007-02-16" v="437627"/>
        <price t="2007-02-19" v="437824"/>
        <price t="2007-02-20" v="439103"/>
        <price t="2007-02-21" v="436938"/>
        <price t="2007-02-22" v="438021"/>
        <price t="2007-02-23" v="439005"/>
        <price t="2007-02-26" v="443532"/>
        <price t="2007-02-27" v="435068"/>
        <price t="2007-02-28" v="427786"/>
        <price t="2007-03-01" v="415485"/>
        <price t="2007-03-02" v="415977"/>
        <price t="2007-03-05" v="411056"/>
        <price t="2007-03-06" v="418929"/>
        <price t="2007-03-07" v="416272"/>
        <price t="2007-03-08" v="431919"/>
        <price t="2007-03-09" v="430738"/>
        <price t="2007-03-12" v="441465"/>
        <price t="2007-03-13" v="433395"/>
        <price t="2007-03-14" v="420602"/>
        <price t="2007-03-15" v="434281"/>
        <price t="2007-03-16" v="438217"/>
        <price t="2007-03-19" v="439202"/>
        <price t="2007-03-20" v="443433"/>
        <price t="2007-03-21" v="440678"/>
        <price t="2007-03-22" v="450027"/>
        <price t="2007-03-23" v="455931"/>
        <price t="2007-03-26" v="450715"/>
        <price t="2007-03-27" v="452782"/>
        <price t="2007-03-28" v="459769"/>
        <price t="2007-03-29" v="469315"/>
        <price t="2007-03-30" v="470791"/>
        <price t="2007-04-02" v="468232"/>
        <price t="2007-04-03" v="473547"/>
        <price t="2007-04-04" v="477778"/>
        <price t="2007-04-05" v="483683"/>
        <price t="2007-04-10" v="488898"/>
        <price t="2007-04-11" v="481222"/>
        <price t="2007-04-12" v="473743"/>
        <price t="2007-04-13" v="484568"/>
        <price t="2007-04-16" v="488997"/>
        <price t="2007-04-17" v="490867"/>
        <price t="2007-04-18" v="482600"/>
        <price t="2007-04-19" v="482305"/>
        <price t="2007-04-20" v="487619"/>
        <price t="2007-04-23" v="483191"/>
        <price t="2007-04-24" v="487914"/>
        <price t="2007-04-25" v="499822"/>
        <price t="2007-04-26" v="505628"/>
        <price t="2007-04-27" v="501003"/>
        <price t="2007-04-30" v="496082"/>
        <price t="2007-05-02" v="499133"/>
        <price t="2007-05-03" v="509958"/>
        <price t="2007-05-04" v="508285"/>
        <price t="2007-05-07" v="507203"/>
        <price t="2007-05-08" v="496181"/>
        <price t="2007-05-09" v="497952"/>
        <price t="2007-05-10" v="492540"/>
        <price t="2007-05-11" v="492343"/>
        <price t="2007-05-14" v="487324"/>
        <price t="2007-05-15" v="493425"/>
        <price t="2007-05-16" v="487816"/>
        <price t="2007-05-17" v="487029"/>
        <price t="2007-05-18" v="503857"/>
        <price t="2007-05-21" v="523735"/>
        <price t="2007-05-22" v="525015"/>
        <price t="2007-05-23" v="516453"/>
        <price t="2007-05-24" v="516945"/>
        <price t="2007-05-25" v="516158"/>
        <price t="2007-05-29" v="516256"/>
        <price t="2007-05-30" v="515567"/>
        <price t="2007-05-31" v="526392"/>
        <price t="2007-06-01" v="534659"/>
        <price t="2007-06-04" v="536135"/>
        <price t="2007-06-05" v="537808"/>
        <price t="2007-06-06" v="522554"/>
        <price t="2007-06-07" v="510253"/>
        <price t="2007-06-08" v="510844"/>
        <price t="2007-06-11" v="523243"/>
        <price t="2007-06-12" v="525999"/>
        <price t="2007-06-13" v="534560"/>
        <price t="2007-06-14" v="546862"/>
        <price t="2007-06-15" v="556112"/>
        <price t="2007-06-18" v="551585"/>
        <price t="2007-06-19" v="557785"/>
        <price t="2007-06-20" v="556899"/>
        <price t="2007-06-21" v="551192"/>
        <price t="2007-06-22" v="555128"/>
        <price t="2007-06-25" v="553160"/>
        <price t="2007-06-26" v="543220"/>
        <price t="2007-06-27" v="543516"/>
        <price t="2007-06-28" v="551684"/>
        <price t="2007-06-29" v="552077"/>
        <price t="2007-07-02" v="550601"/>
        <price t="2007-07-03" v="555128"/>
        <price t="2007-07-04" v="563001"/>
        <price t="2007-07-05" v="556014"/>
        <price t="2007-07-06" v="557687"/>
        <price t="2007-07-09" v="550306"/>
        <price t="2007-07-10" v="537021"/>
        <price t="2007-07-11" v="544697"/>
        <price t="2007-07-12" v="551192"/>
        <price t="2007-07-13" v="554931"/>
        <price t="2007-07-16" v="562410"/>
        <price t="2007-07-17" v="559655"/>
        <price t="2007-07-18" v="547452"/>
        <price t="2007-07-19" v="553160"/>
        <price t="2007-07-20" v="541252"/>
        <price t="2007-07-23" v="543220"/>
        <price t="2007-07-24" v="530230"/>
        <price t="2007-07-25" v="520980"/>
        <price t="2007-07-26" v="505038"/>
        <price t="2007-07-27" v="495295"/>
        <price t="2007-07-30" v="506809"/>
        <price t="2007-07-31" v="514386"/>
        <price t="2007-08-01" v="508285"/>
        <price t="2007-08-02" v="516748"/>
        <price t="2007-08-03" v="508974"/>
        <price t="2007-08-06" v="513993"/>
        <price t="2007-08-07" v="504349"/>
        <price t="2007-08-08" v="533576"/>
        <price t="2007-08-09" v="517929"/>
        <price t="2007-08-10" v="513402"/>
        <price t="2007-08-13" v="522751"/>
        <price t="2007-08-14" v="514288"/>
        <price t="2007-08-15" v="542532"/>
        <price t="2007-08-16" v="528459"/>
        <price t="2007-08-17" v="531510"/>
        <price t="2007-08-20" v="538103"/>
        <price t="2007-08-21" v="558671"/>
        <price t="2007-08-22" v="559753"/>
        <price t="2007-08-23" v="554636"/>
        <price t="2007-08-24" v="559064"/>
        <price t="2007-08-27" v="553750"/>
        <price t="2007-08-28" v="552176"/>
        <price t="2007-08-29" v="549223"/>
        <price t="2007-08-30" v="559064"/>
        <price t="2007-08-31" v="569988"/>
        <price t="2007-09-03" v="569496"/>
        <price t="2007-09-04" v="576286"/>
        <price t="2007-09-05" v="561721"/>
        <price t="2007-09-06" v="558375"/>
        <price t="2007-09-07" v="540367"/>
        <price t="2007-09-10" v="538005"/>
        <price t="2007-09-11" v="542532"/>
        <price t="2007-09-12" v="544893"/>
        <price t="2007-09-13" v="549027"/>
        <price t="2007-09-14" v="552176"/>
        <price t="2007-09-17" v="556703"/>
        <price t="2007-09-18" v="566248"/>
        <price t="2007-09-19" v="575991"/>
        <price t="2007-09-20" v="570283"/>
        <price t="2007-09-21" v="546173"/>
        <price t="2007-09-24" v="556506"/>
        <price t="2007-09-25" v="551487"/>
        <price t="2007-09-26" v="553455"/>
        <price t="2007-09-27" v="552274"/>
        <price t="2007-09-28" v="549322"/>
        <price t="2007-10-01" v="555915"/>
        <price t="2007-10-02" v="548830"/>
        <price t="2007-10-03" v="546665"/>
        <price t="2007-10-04" v="544008"/>
        <price t="2007-10-05" v="543220"/>
        <price t="2007-10-08" v="547354"/>
        <price t="2007-10-09" v="545681"/>
        <price t="2007-10-10" v="545877"/>
        <price t="2007-10-11" v="558179"/>
        <price t="2007-10-12" v="567429"/>
        <price t="2007-10-15" v="568905"/>
        <price t="2007-10-16" v="576188"/>
        <price t="2007-10-17" v="579041"/>
        <price t="2007-10-18" v="589178"/>
        <price t="2007-10-19" v="592720"/>
        <price t="2007-10-22" v="572350"/>
        <price t="2007-10-23" v="581206"/>
        <price t="2007-10-24" v="576778"/>
        <price t="2007-10-25" v="576286"/>
        <price t="2007-10-26" v="573531"/>
        <price t="2007-10-29" v="568708"/>
        <price t="2007-10-30" v="562017"/>
        <price t="2007-10-31" v="566248"/>
        <price t="2007-11-01" v="548731"/>
        <price t="2007-11-02" v="557490"/>
        <price t="2007-11-05" v="561033"/>
        <price t="2007-11-06" v="557195"/>
        <price t="2007-11-07" v="559261"/>
        <price t="2007-11-08" v="548633"/>
        <price t="2007-11-09" v="546763"/>
        <price t="2007-11-12" v="538792"/>
        <price t="2007-11-13" v="538989"/>
        <price t="2007-11-14" v="544205"/>
        <price t="2007-11-15" v="536135"/>
        <price t="2007-11-16" v="531903"/>
        <price t="2007-11-19" v="523735"/>
        <price t="2007-11-20" v="542728"/>
        <price t="2007-11-21" v="543909"/>
        <price t="2007-11-22" v="564674"/>
        <price t="2007-11-23" v="558474"/>
        <price t="2007-11-26" v="549912"/>
        <price t="2007-11-27" v="549814"/>
        <price t="2007-11-28" v="548731"/>
        <price t="2007-11-29" v="553455"/>
        <price t="2007-11-30" v="554439"/>
        <price t="2007-12-03" v="548239"/>
        <price t="2007-12-04" v="557195"/>
        <price t="2007-12-05" v="568905"/>
        <price t="2007-12-06" v="572645"/>
        <price t="2007-12-07" v="574416"/>
        <price t="2007-12-10" v="578156"/>
        <price t="2007-12-11" v="579140"/>
        <price t="2007-12-12" v="594787"/>
        <price t="2007-12-13" v="587898"/>
        <price t="2007-12-14" v="585438"/>
        <price t="2007-12-17" v="575007"/>
        <price t="2007-12-18" v="580911"/>
        <price t="2007-12-19" v="591539"/>
        <price t="2007-12-20" v="599806"/>
        <price t="2007-12-21" v="610926"/>
        <price t="2007-12-27" v="607580"/>
        <price t="2007-12-28" v="615355"/>
        <price t="2008-01-02" v="604726"/>
        <price t="2008-01-03" v="607285"/>
        <price t="2008-01-04" v="614370"/>
        <price t="2008-01-07" v="624900"/>
        <price t="2008-01-08" v="640449"/>
        <price t="2008-01-09" v="646354"/>
        <price t="2008-01-10" v="631100"/>
        <price t="2008-01-11" v="631887"/>
        <price t="2008-01-14" v="626869"/>
        <price t="2008-01-15" v="617913"/>
        <price t="2008-01-16" v="597641"/>
        <price t="2008-01-17" v="589867"/>
        <price t="2008-01-18" v="590457"/>
        <price t="2008-01-21" v="544697"/>
        <price t="2008-01-22" v="540957"/>
        <price t="2008-01-23" v="510352"/>
        <price t="2008-01-24" v="539382"/>
        <price t="2008-01-25" v="526786"/>
        <price t="2008-01-28" v="526491"/>
        <price t="2008-01-29" v="527180"/>
        <price t="2008-01-30" v="520980"/>
        <price t="2008-01-31" v="539579"/>
        <price t="2008-02-01" v="540662"/>
        <price t="2008-02-04" v="550798"/>
        <price t="2008-02-05" v="526294"/>
        <price t="2008-02-06" v="546173"/>
        <price t="2008-02-07" v="534757"/>
        <price t="2008-02-08" v="537709"/>
        <price t="2008-02-11" v="541252"/>
        <price t="2008-02-12" v="565461"/>
        <price t="2008-02-13" v="567134"/>
        <price t="2008-02-14" v="568905"/>
        <price t="2008-02-15" v="547747"/>
        <price t="2008-02-18" v="535348"/>
        <price t="2008-02-19" v="540268"/>
        <price t="2008-02-20" v="525211"/>
        <price t="2008-02-21" v="530722"/>
        <price t="2008-02-22" v="516650"/>
        <price t="2008-02-25" v="523342"/>
        <price t="2008-02-26" v="531805"/>
        <price t="2008-02-27" v="532199"/>
        <price t="2008-02-28" v="507301"/>
        <price t="2008-02-29" v="500412"/>
        <price t="2008-03-03" v="494016"/>
        <price t="2008-03-04" v="465379"/>
        <price t="2008-03-05" v="476302"/>
        <price t="2008-03-06" v="467445"/>
        <price t="2008-03-07" v="460064"/>
        <price t="2008-03-10" v="451700"/>
        <price t="2008-03-11" v="462525"/>
        <price t="2008-03-12" v="473350"/>
        <price t="2008-03-13" v="476794"/>
        <price t="2008-03-14" v="475908"/>
        <price t="2008-03-17" v="470693"/>
        <price t="2008-03-18" v="488111"/>
        <price t="2008-03-19" v="491555"/>
        <price t="2008-03-20" v="474727"/>
        <price t="2008-03-25" v="495098"/>
        <price t="2008-03-26" v="490178"/>
        <price t="2008-03-27" v="497755"/>
        <price t="2008-03-28" v="500314"/>
        <price t="2008-03-31" v="499527"/>
        <price t="2008-04-01" v="512615"/>
        <price t="2008-04-02" v="507695"/>
        <price t="2008-04-03" v="516551"/>
        <price t="2008-04-04" v="511729"/>
        <price t="2008-04-07" v="511926"/>
        <price t="2008-04-08" v="515764"/>
        <price t="2008-04-09" v="520586"/>
        <price t="2008-04-10" v="514190"/>
        <price t="2008-04-11" v="501790"/>
        <price t="2008-04-14" v="503561"/>
        <price t="2008-04-15" v="501593"/>
        <price t="2008-04-16" v="512418"/>
        <price t="2008-04-17" v="507104"/>
        <price t="2008-04-18" v="518618"/>
        <price t="2008-04-21" v="521472"/>
        <price t="2008-04-22" v="506809"/>
        <price t="2008-04-23" v="512517"/>
        <price t="2008-04-24" v="528361"/>
        <price t="2008-04-25" v="544795"/>
        <price t="2008-04-28" v="533478"/>
        <price t="2008-04-29" v="532100"/>
        <price t="2008-04-30" v="539284"/>
        <price t="2008-05-02" v="537906"/>
        <price t="2008-05-05" v="540957"/>
        <price t="2008-05-06" v="540662"/>
        <price t="2008-05-07" v="544893"/>
        <price t="2008-05-08" v="553553"/>
        <price t="2008-05-09" v="550306"/>
        <price t="2008-05-12" v="549223"/>
        <price t="2008-05-13" v="554931"/>
        <price t="2008-05-14" v="551093"/>
        <price t="2008-05-15" v="541547"/>
        <price t="2008-05-16" v="542827"/>
        <price t="2008-05-19" v="542630"/>
        <price t="2008-05-20" v="536824"/>
        <price t="2008-05-21" v="536332"/>
        <price t="2008-05-22" v="540760"/>
        <price t="2008-05-23" v="538300"/>
        <price t="2008-05-26" v="536529"/>
        <price t="2008-05-27" v="538792"/>
        <price t="2008-05-28" v="555030"/>
        <price t="2008-05-29" v="554734"/>
        <price t="2008-05-30" v="560934"/>
        <price t="2008-06-02" v="552077"/>
        <price t="2008-06-03" v="559458"/>
        <price t="2008-06-04" v="552176"/>
        <price t="2008-06-05" v="554341"/>
        <price t="2008-06-06" v="544205"/>
        <price t="2008-06-09" v="545189"/>
        <price t="2008-06-10" v="539186"/>
        <price t="2008-06-11" v="525310"/>
        <price t="2008-06-12" v="527180"/>
        <price t="2008-06-13" v="529738"/>
        <price t="2008-06-16" v="515961"/>
        <price t="2008-06-17" v="521866"/>
        <price t="2008-06-18" v="508876"/>
        <price t="2008-06-19" v="513993"/>
        <price t="2008-06-20" v="498050"/>
        <price t="2008-06-23" v="507793"/>
        <price t="2008-06-24" v="512517"/>
        <price t="2008-06-25" v="516453"/>
        <price t="2008-06-26" v="511434"/>
        <price t="2008-06-27" v="523046"/>
        <price t="2008-06-30" v="526097"/>
        <price t="2008-07-01" v="518224"/>
        <price t="2008-07-02" v="516748"/>
        <price t="2008-07-03" v="517831"/>
        <price t="2008-07-04" v="519897"/>
        <price t="2008-07-07" v="540957"/>
        <price t="2008-07-08" v="538202"/>
        <price t="2008-07-09" v="552373"/>
        <price t="2008-07-10" v="543811"/>
        <price t="2008-07-11" v="534364"/>
        <price t="2008-07-14" v="540367"/>
        <price t="2008-07-15" v="529246"/>
        <price t="2008-07-16" v="529837"/>
        <price t="2008-07-17" v="520094"/>
        <price t="2008-07-18" v="524818"/>
        <price t="2008-07-21" v="526491"/>
        <price t="2008-07-22" v="533576"/>
        <price t="2008-07-23" v="532494"/>
        <price t="2008-07-24" v="531313"/>
        <price t="2008-07-25" v="550601"/>
        <price t="2008-07-28" v="550700"/>
        <price t="2008-07-29" v="548141"/>
        <price t="2008-07-30" v="537513"/>
        <price t="2008-07-31" v="545385"/>
        <price t="2008-08-01" v="540268"/>
        <price t="2008-08-04" v="537513"/>
        <price t="2008-08-05" v="545976"/>
        <price t="2008-08-06" v="546370"/>
        <price t="2008-08-07" v="547747"/>
        <price t="2008-08-08" v="536332"/>
        <price t="2008-08-11" v="533970"/>
        <price t="2008-08-12" v="531018"/>
        <price t="2008-08-13" v="525507"/>
        <price t="2008-08-14" v="530427"/>
        <price t="2008-08-15" v="529837"/>
        <price t="2008-08-18" v="529345"/>
        <price t="2008-08-19" v="519110"/>
        <price t="2008-08-20" v="521964"/>
        <price t="2008-08-21" v="514780"/>
        <price t="2008-08-22" v="520094"/>
        <price t="2008-08-25" v="515075"/>
        <price t="2008-08-26" v="523342"/>
        <price t="2008-08-27" v="527081"/>
        <price t="2008-08-28" v="533675"/>
        <price t="2008-08-29" v="531510"/>
        <price t="2008-09-01" v="536332"/>
        <price t="2008-09-02" v="546370"/>
        <price t="2008-09-03" v="538103"/>
        <price t="2008-09-04" v="524326"/>
        <price t="2008-09-05" v="513698"/>
        <price t="2008-09-08" v="518618"/>
        <price t="2008-09-09" v="524916"/>
        <price t="2008-09-10" v="532002"/>
        <price t="2008-09-11" v="527967"/>
        <price t="2008-09-12" v="535840"/>
        <price t="2008-09-15" v="550503"/>
        <price t="2008-09-16" v="554144"/>
        <price t="2008-09-17" v="537316"/>
        <price t="2008-09-18" v="538103"/>
        <price t="2008-09-19" v="566150"/>
        <price t="2008-09-22" v="533183"/>
        <price t="2008-09-23" v="538989"/>
        <price t="2008-09-24" v="533379"/>
        <price t="2008-09-25" v="535544"/>
        <price t="2008-09-26" v="527770"/>
        <price t="2008-09-29" v="513993"/>
        <price t="2008-09-30" v="509761"/>
        <price t="2008-10-01" v="515666"/>
        <price t="2008-10-02" v="486045"/>
        <price t="2008-10-03" v="509663"/>
        <price t="2008-10-06" v="490375"/>
        <price t="2008-10-07" v="493032"/>
        <price t="2008-10-08" v="456030"/>
        <price t="2008-10-09" v="439890"/>
        <price t="2008-10-10" v="405447"/>
        <price t="2008-10-13" v="429361"/>
        <price t="2008-10-14" v="444811"/>
        <price t="2008-10-15" v="412139"/>
        <price t="2008-10-16" v="376712"/>
        <price t="2008-10-17" v="388718"/>
        <price t="2008-10-20" v="411352"/>
        <price t="2008-10-21" v="425031"/>
        <price t="2008-10-22" v="410564"/>
        <price t="2008-10-23" v="424834"/>
        <price t="2008-10-24" v="407907"/>
        <price t="2008-10-27" v="372382"/>
        <price t="2008-10-28" v="377007"/>
        <price t="2008-10-29" v="427491"/>
        <price t="2008-10-30" v="401117"/>
        <price t="2008-10-31" v="424735"/>
        <price t="2008-11-03" v="427294"/>
        <price t="2008-11-04" v="438710"/>
        <price t="2008-11-05" v="426900"/>
        <price t="2008-11-06" v="407514"/>
        <price t="2008-11-07" v="424440"/>
        <price t="2008-11-10" v="427786"/>
        <price t="2008-11-11" v="401117"/>
        <price t="2008-11-12" v="394032"/>
        <price t="2008-11-13" v="395901"/>
        <price t="2008-11-14" v="394032"/>
        <price t="2008-11-17" v="392063"/>
        <price t="2008-11-18" v="389505"/>
        <price t="2008-11-19" v="373858"/>
        <price t="2008-11-20" v="373267"/>
        <price t="2008-11-21" v="362442"/>
        <price t="2008-11-24" v="396984"/>
        <price t="2008-11-25" v="411450"/>
        <price t="2008-11-26" v="406825"/>
        <price t="2008-11-27" v="408203"/>
        <price t="2008-11-28" v="400330"/>
        <price t="2008-12-01" v="381829"/>
        <price t="2008-12-02" v="387537"/>
        <price t="2008-12-03" v="392654"/>
        <price t="2008-12-04" v="394819"/>
        <price t="2008-12-05" v="363131"/>
        <price t="2008-12-08" v="385962"/>
        <price t="2008-12-09" v="402003"/>
        <price t="2008-12-10" v="397574"/>
        <price t="2008-12-11" v="391867"/>
        <price t="2008-12-12" v="389702"/>
        <price t="2008-12-15" v="387733"/>
        <price t="2008-12-16" v="393736"/>
        <price t="2008-12-17" v="394032"/>
        <price t="2008-12-18" v="394425"/>
        <price t="2008-12-19" v="392654"/>
        <price t="2008-12-22" v="385765"/>
        <price t="2008-12-23" v="386257"/>
        <price t="2008-12-29" v="397279"/>
        <price t="2008-12-30" v="408891"/>
        <price t="2009-01-02" v="421488"/>
        <price t="2009-01-05" v="421586"/>
        <price t="2009-01-06" v="435856"/>
        <price t="2009-01-07" v="430542"/>
        <price t="2009-01-08" v="433395"/>
        <price t="2009-01-09" v="434183"/>
        <price t="2009-01-12" v="433100"/>
        <price t="2009-01-13" v="431919"/>
        <price t="2009-01-14" v="427786"/>
        <price t="2009-01-15" v="419717"/>
        <price t="2009-01-16" v="423948"/>
        <price t="2009-01-19" v="420602"/>
        <price t="2009-01-20" v="415288"/>
        <price t="2009-01-21" v="416961"/>
        <price t="2009-01-22" v="414501"/>
        <price t="2009-01-23" v="423062"/>
        <price t="2009-01-26" v="423456"/>
        <price t="2009-01-27" v="411942"/>
        <price t="2009-01-28" v="423062"/>
        <price t="2009-01-29" v="420012"/>
        <price t="2009-01-30" v="409482"/>
        <price t="2009-02-02" v="415190"/>
        <price t="2009-02-03" v="422078"/>
        <price t="2009-02-04" v="418142"/>
        <price t="2009-02-05" v="420405"/>
        <price t="2009-02-06" v="433100"/>
        <price t="2009-02-09" v="431034"/>
        <price t="2009-02-10" v="425129"/>
        <price t="2009-02-11" v="432018"/>
        <price t="2009-02-12" v="424243"/>
        <price t="2009-02-13" v="424834"/>
        <price t="2009-02-16" v="427294"/>
        <price t="2009-02-17" v="414009"/>
        <price t="2009-02-18" v="418339"/>
        <price t="2009-02-19" v="418240"/>
        <price t="2009-02-20" v="403381"/>
        <price t="2009-02-23" v="402495"/>
        <price t="2009-02-24" v="392457"/>
        <price t="2009-02-25" v="388127"/>
        <price t="2009-02-26" v="379664"/>
        <price t="2009-02-27" v="374743"/>
        <price t="2009-03-02" v="361163"/>
        <price t="2009-03-03" v="358309"/>
        <price t="2009-03-04" v="370709"/>
        <price t="2009-03-05" v="351322"/>
        <price t="2009-03-06" v="340595"/>
        <price t="2009-03-09" v="348173"/>
        <price t="2009-03-10" v="367559"/>
        <price t="2009-03-11" v="366280"/>
        <price t="2009-03-12" v="368544"/>
        <price t="2009-03-13" v="362147"/>
        <price t="2009-03-16" v="358801"/>
        <price t="2009-03-17" v="321701"/>
        <price t="2009-03-18" v="330656"/>
        <price t="2009-03-19" v="333805"/>
        <price t="2009-03-20" v="371397"/>
        <price t="2009-03-23" v="374940"/>
        <price t="2009-03-24" v="380550"/>
        <price t="2009-03-25" v="379369"/>
        <price t="2009-03-26" v="374743"/>
        <price t="2009-03-27" v="369331"/>
        <price t="2009-03-30" v="356734"/>
        <price t="2009-03-31" v="354274"/>
        <price t="2009-04-01" v="352404"/>
        <price t="2009-04-02" v="362639"/>
        <price t="2009-04-03" v="359391"/>
        <price t="2009-04-06" v="363525"/>
        <price t="2009-04-07" v="364017"/>
        <price t="2009-04-08" v="363131"/>
        <price t="2009-04-09" v="369921"/>
        <price t="2009-04-14" v="367559"/>
        <price t="2009-04-15" v="372382"/>
        <price t="2009-04-16" v="376416"/>
        <price t="2009-04-17" v="375924"/>
        <price t="2009-04-20" v="374055"/>
        <price t="2009-04-21" v="382616"/>
        <price t="2009-04-22" v="385667"/>
        <price t="2009-04-23" v="380845"/>
        <price t="2009-04-24" v="383010"/>
        <price t="2009-04-27" v="382518"/>
        <price t="2009-04-28" v="380156"/>
        <price t="2009-04-29" v="367756"/>
        <price t="2009-04-30" v="370118"/>
        <price t="2009-05-04" v="375432"/>
        <price t="2009-05-05" v="373070"/>
        <price t="2009-05-06" v="372480"/>
        <price t="2009-05-07" v="371791"/>
        <price t="2009-05-08" v="374350"/>
        <price t="2009-05-11" v="375924"/>
        <price t="2009-05-12" v="376712"/>
        <price t="2009-05-13" v="364706"/>
        <price t="2009-05-14" v="366969"/>
        <price t="2009-05-15" v="364017"/>
        <price t="2009-05-18" v="369036"/>
        <price t="2009-05-19" v="378680"/>
        <price t="2009-05-20" v="402790"/>
        <price t="2009-05-21" v="391571"/>
        <price t="2009-05-22" v="386749"/>
        <price t="2009-05-25" v="387340"/>
        <price t="2009-05-26" v="393638"/>
        <price t="2009-05-27" v="389210"/>
        <price t="2009-05-28" v="382026"/>
        <price t="2009-05-29" v="395606"/>
        <price t="2009-06-01" v="399543"/>
        <price t="2009-06-02" v="393638"/>
        <price t="2009-06-03" v="399543"/>
        <price t="2009-06-04" v="412533"/>
        <price t="2009-06-05" v="406825"/>
        <price t="2009-06-08" v="400822"/>
        <price t="2009-06-09" v="402200"/>
        <price t="2009-06-10" v="404266"/>
        <price t="2009-06-11" v="412336"/>
        <price t="2009-06-12" v="408793"/>
        <price t="2009-06-15" v="391867"/>
        <price t="2009-06-16" v="394130"/>
        <price t="2009-06-17" v="387340"/>
        <price t="2009-06-18" v="393441"/>
        <price t="2009-06-19" v="393540"/>
        <price t="2009-06-22" v="383305"/>
        <price t="2009-06-23" v="378483"/>
        <price t="2009-06-24" v="382616"/>
        <price t="2009-06-25" v="380451"/>
        <price t="2009-06-26" v="379369"/>
        <price t="2009-06-29" v="379172"/>
        <price t="2009-06-30" v="376121"/>
        <price t="2009-07-01" v="381042"/>
        <price t="2009-07-02" v="367855"/>
        <price t="2009-07-03" v="368052"/>
        <price t="2009-07-06" v="364706"/>
        <price t="2009-07-07" v="359588"/>
        <price t="2009-07-08" v="356439"/>
        <price t="2009-07-09" v="358506"/>
        <price t="2009-07-10" v="350928"/>
        <price t="2009-07-13" v="366083"/>
        <price t="2009-07-14" v="362737"/>
        <price t="2009-07-15" v="363426"/>
        <price t="2009-07-16" v="367559"/>
        <price t="2009-07-17" v="372578"/>
        <price t="2009-07-20" v="375137"/>
        <price t="2009-07-21" v="380451"/>
        <price t="2009-07-22" v="388619"/>
        <price t="2009-07-23" v="403184"/>
        <price t="2009-07-24" v="395409"/>
        <price t="2009-07-27" v="395606"/>
        <price t="2009-07-28" v="394130"/>
        <price t="2009-07-29" v="415583"/>
        <price t="2009-07-30" v="428081"/>
        <price t="2009-07-31" v="423751"/>
        <price t="2009-08-03" v="439202"/>
        <price t="2009-08-04" v="434281"/>
        <price t="2009-08-05" v="429951"/>
        <price t="2009-08-06" v="434970"/>
        <price t="2009-08-07" v="442744"/>
        <price t="2009-08-10" v="435954"/>
        <price t="2009-08-11" v="418437"/>
        <price t="2009-08-12" v="425326"/>
        <price t="2009-08-13" v="421980"/>
        <price t="2009-08-14" v="414993"/>
        <price t="2009-08-17" v="414206"/>
        <price t="2009-08-18" v="420012"/>
        <price t="2009-08-19" v="422669"/>
        <price t="2009-08-20" v="428081"/>
        <price t="2009-08-21" v="433100"/>
        <price t="2009-08-24" v="435757"/>
        <price t="2009-08-25" v="435757"/>
        <price t="2009-08-26" v="434281"/>
        <price t="2009-08-27" v="416469"/>
        <price t="2009-08-28" v="422866"/>
        <price t="2009-08-31" v="421488"/>
        <price t="2009-09-01" v="412729"/>
        <price t="2009-09-02" v="413714"/>
        <price t="2009-09-03" v="411253"/>
        <price t="2009-09-04" v="418240"/>
        <price t="2009-09-07" v="434380"/>
        <price t="2009-09-08" v="438513"/>
        <price t="2009-09-09" v="453668"/>
        <price t="2009-09-10" v="451798"/>
        <price t="2009-09-11" v="450223"/>
        <price t="2009-09-14" v="459572"/>
        <price t="2009-09-15" v="465674"/>
        <price t="2009-09-16" v="472070"/>
        <price t="2009-09-17" v="473842"/>
        <price t="2009-09-18" v="469512"/>
        <price t="2009-09-21" v="467642"/>
        <price t="2009-09-22" v="466756"/>
        <price t="2009-09-23" v="463706"/>
        <price t="2009-09-24" v="454455"/>
        <price t="2009-09-25" v="454849"/>
        <price t="2009-09-28" v="476794"/>
        <price t="2009-09-29" v="480632"/>
        <price t="2009-09-30" v="465969"/>
        <price t="2009-10-01" v="453176"/>
        <price t="2009-10-02" v="447763"/>
        <price t="2009-10-05" v="455833"/>
        <price t="2009-10-06" v="467642"/>
        <price t="2009-10-07" v="466756"/>
        <price t="2009-10-08" v="464788"/>
        <price t="2009-10-09" v="462328"/>
        <price t="2009-10-12" v="474137"/>
        <price t="2009-10-13" v="465969"/>
        <price t="2009-10-14" v="480140"/>
        <price t="2009-10-15" v="480238"/>
        <price t="2009-10-16" v="467740"/>
        <price t="2009-10-19" v="478762"/>
        <price t="2009-10-20" v="469020"/>
        <price t="2009-10-21" v="475219"/>
        <price t="2009-10-22" v="472464"/>
        <price t="2009-10-23" v="469216"/>
        <price t="2009-10-26" v="470594"/>
        <price t="2009-10-27" v="476105"/>
        <price t="2009-10-28" v="471677"/>
        <price t="2009-10-29" v="475121"/>
        <price t="2009-10-30" v="464788"/>
        <price t="2009-11-02" v="463804"/>
        <price t="2009-11-03" v="460852"/>
        <price t="2009-11-04" v="461245"/>
        <price t="2009-11-05" v="472366"/>
        <price t="2009-11-06" v="475908"/>
        <price t="2009-11-09" v="488603"/>
        <price t="2009-11-10" v="489292"/>
        <price t="2009-11-11" v="495295"/>
        <price t="2009-11-12" v="503955"/>
        <price t="2009-11-13" v="507006"/>
        <price t="2009-11-16" v="513698"/>
        <price t="2009-11-17" v="524424"/>
        <price t="2009-11-18" v="509958"/>
        <price t="2009-11-19" v="506809"/>
        <price t="2009-11-20" v="508876"/>
        <price t="2009-11-23" v="524227"/>
        <price t="2009-11-24" v="526491"/>
        <price t="2009-11-25" v="521866"/>
        <price t="2009-11-26" v="504349"/>
        <price t="2009-11-27" v="503463"/>
        <price t="2009-11-30" v="501790"/>
        <price t="2009-12-01" v="514485"/>
        <price t="2009-12-02" v="523735"/>
        <price t="2009-12-03" v="525507"/>
        <price t="2009-12-04" v="528754"/>
        <price t="2009-12-07" v="521570"/>
        <price t="2009-12-08" v="512615"/>
        <price t="2009-12-09" v="516158"/>
        <price t="2009-12-10" v="525605"/>
        <price t="2009-12-11" v="535643"/>
        <price t="2009-12-14" v="532002"/>
        <price t="2009-12-15" v="534167"/>
        <price t="2009-12-16" v="541744"/>
        <price t="2009-12-17" v="535052"/>
        <price t="2009-12-18" v="533478"/>
        <price t="2009-12-21" v="548338"/>
        <price t="2009-12-22" v="545484"/>
        <price t="2009-12-23" v="549322"/>
        <price t="2009-12-28" v="554538"/>
        <price t="2009-12-29" v="555522"/>
        <price t="2009-12-30" v="550700"/>
        <price t="2010-01-04" v="555030"/>
        <price t="2010-01-05" v="544893"/>
        <price t="2010-01-06" v="541449"/>
        <price t="2010-01-07" v="534364"/>
        <price t="2010-01-08" v="529640"/>
        <price t="2010-01-11" v="529542"/>
        <price t="2010-01-12" v="524523"/>
        <price t="2010-01-13" v="534167"/>
        <price t="2010-01-14" v="539186"/>
        <price t="2010-01-15" v="522948"/>
        <price t="2010-01-18" v="533379"/>
        <price t="2010-01-19" v="539579"/>
        <price t="2010-01-20" v="528361"/>
        <price t="2010-01-21" v="502676"/>
        <price t="2010-01-22" v="506120"/>
        <price t="2010-01-25" v="495787"/>
        <price t="2010-01-26" v="502282"/>
        <price t="2010-01-27" v="500019"/>
        <price t="2010-01-28" v="484962"/>
        <price t="2010-01-29" v="486881"/>
        <price t="2010-02-01" v="488210"/>
        <price t="2010-02-02" v="492047"/>
        <price t="2010-02-03" v="484126"/>
        <price t="2010-02-04" v="475810"/>
        <price t="2010-02-05" v="460753"/>
        <price t="2010-02-08" v="467986"/>
        <price t="2010-02-09" v="470791"/>
        <price t="2010-02-10" v="475761"/>
        <price t="2010-02-11" v="477926"/>
        <price t="2010-02-12" v="485700"/>
        <price t="2010-02-15" v="485651"/>
        <price t="2010-02-16" v="494114"/>
        <price t="2010-02-17" v="496181"/>
        <price t="2010-02-18" v="499625"/>
        <price t="2010-02-19" v="501987"/>
        <price t="2010-02-22" v="496673"/>
        <price t="2010-02-23" v="490473"/>
        <price t="2010-02-24" v="492047"/>
        <price t="2010-02-25" v="485946"/>
        <price t="2010-02-26" v="478959"/>
        <price t="2010-03-01" v="497066"/>
        <price t="2010-03-02" v="503069"/>
        <price t="2010-03-03" v="513599"/>
        <price t="2010-03-04" v="508482"/>
        <price t="2010-03-05" v="514682"/>
        <price t="2010-03-08" v="510155"/>
        <price t="2010-03-09" v="515371"/>
        <price t="2010-03-10" v="517634"/>
        <price t="2010-03-11" v="510548"/>
        <price t="2010-03-12" v="509072"/>
        <price t="2010-03-15" v="505431"/>
        <price t="2010-03-16" v="512713"/>
        <price t="2010-03-17" v="510155"/>
        <price t="2010-03-18" v="503365"/>
        <price t="2010-03-19" v="497755"/>
        <price t="2010-03-22" v="496082"/>
        <price t="2010-03-23" v="493032"/>
        <price t="2010-03-24" v="489981"/>
        <price t="2010-03-25" v="498050"/>
        <price t="2010-03-26" v="491752"/>
        <price t="2010-03-29" v="495098"/>
        <price t="2010-03-30" v="494016"/>
        <price t="2010-03-31" v="492835"/>
        <price t="2010-04-01" v="498346"/>
        <price t="2010-04-06" v="488308"/>
        <price t="2010-04-07" v="487127"/>
        <price t="2010-04-08" v="489390"/>
        <price t="2010-04-09" v="493720"/>
        <price t="2010-04-12" v="491211"/>
        <price t="2010-04-13" v="495393"/>
        <price t="2010-04-14" v="493819"/>
        <price t="2010-04-15" v="488751"/>
        <price t="2010-04-16" v="486094"/>
        <price t="2010-04-19" v="488751"/>
        <price t="2010-04-20" v="494212"/>
        <price t="2010-04-21" v="492933"/>
        <price t="2010-04-22" v="489095"/>
        <price t="2010-04-23" v="506907"/>
        <price t="2010-04-26" v="512320"/>
        <price t="2010-04-27" v="498050"/>
        <price t="2010-04-28" v="493524"/>
        <price t="2010-04-29" v="481961"/>
        <price t="2010-04-30" v="473104"/>
        <price t="2010-05-03" v="464198"/>
        <price t="2010-05-04" v="449633"/>
        <price t="2010-05-05" v="453323"/>
        <price t="2010-05-06" v="456571"/>
        <price t="2010-05-07" v="445254"/>
        <price t="2010-05-10" v="462131"/>
        <price t="2010-05-11" v="466855"/>
        <price t="2010-05-12" v="474678"/>
        <price t="2010-05-13" v="480829"/>
        <price t="2010-05-14" v="465575"/>
        <price t="2010-05-17" v="469856"/>
        <price t="2010-05-18" v="470889"/>
        <price t="2010-05-19" v="462967"/>
        <price t="2010-05-20" v="454603"/>
        <price t="2010-05-21" v="447862"/>
        <price t="2010-05-24" v="446287"/>
        <price t="2010-05-25" v="434626"/>
        <price t="2010-05-26" v="438660"/>
        <price t="2010-05-27" v="449633"/>
        <price t="2010-05-28" v="448698"/>
        <price t="2010-05-31" v="447763"/>
        <price t="2010-06-01" v="450962"/>
        <price t="2010-06-02" v="456325"/>
        <price t="2010-06-03" v="462672"/>
        <price t="2010-06-04" v="457407"/>
        <price t="2010-06-07" v="458195"/>
        <price t="2010-06-08" v="457752"/>
        <price t="2010-06-09" v="464788"/>
        <price t="2010-06-10" v="467494"/>
        <price t="2010-06-11" v="470545"/>
        <price t="2010-06-14" v="472120"/>
        <price t="2010-06-15" v="473153"/>
        <price t="2010-06-16" v="475121"/>
        <price t="2010-06-17" v="478910"/>
        <price t="2010-06-18" v="475613"/>
        <price t="2010-06-21" v="478762"/>
        <price t="2010-06-22" v="477630"/>
        <price t="2010-06-23" v="471628"/>
        <price t="2010-06-24" v="469069"/>
        <price t="2010-06-25" v="464345"/>
        <price t="2010-06-28" v="470791"/>
        <price t="2010-06-29" v="450223"/>
        <price t="2010-06-30" v="452684"/>
        <price t="2010-07-01" v="448501"/>
        <price t="2010-07-02" v="436692"/>
        <price t="2010-07-05" v="436151"/>
        <price t="2010-07-06" v="443974"/>
        <price t="2010-07-07" v="446927"/>
        <price t="2010-07-08" v="452733"/>
        <price t="2010-07-09" v="456620"/>
        <price t="2010-07-12" v="456718"/>
        <price t="2010-07-13" v="461885"/>
        <price t="2010-07-14" v="464345"/>
        <price t="2010-07-15" v="461098"/>
        <price t="2010-07-16" v="455488"/>
        <price t="2010-07-19" v="454750"/>
        <price t="2010-07-20" v="447025"/>
        <price t="2010-07-21" v="445303"/>
        <price t="2010-07-22" v="451208"/>
        <price t="2010-07-23" v="450617"/>
        <price t="2010-07-26" v="447763"/>
        <price t="2010-07-27" v="439349"/>
        <price t="2010-07-28" v="434921"/>
        <price t="2010-07-29" v="434330"/>
        <price t="2010-07-30" v="434133"/>
        <price t="2010-08-02" v="450617"/>
        <price t="2010-08-03" v="452339"/>
        <price t="2010-08-04" v="458244"/>
        <price t="2010-08-05" v="477335"/>
        <price t="2010-08-06" v="481075"/>
        <price t="2010-08-09" v="484864"/>
        <price t="2010-08-10" v="479303"/>
        <price t="2010-08-11" v="472120"/>
        <price t="2010-08-12" v="475170"/>
        <price t="2010-08-13" v="471578"/>
        <price t="2010-08-16" v="470889"/>
        <price t="2010-08-17" v="473448"/>
        <price t="2010-08-18" v="474678"/>
        <price t="2010-08-19" v="465231"/>
        <price t="2010-08-20" v="459868"/>
        <price t="2010-08-23" v="459031"/>
        <price t="2010-08-24" v="455931"/>
        <price t="2010-08-25" v="463263"/>
        <price t="2010-08-26" v="460852"/>
        <price t="2010-08-27" v="464001"/>
        <price t="2010-08-30" v="462869"/>
        <price t="2010-08-31" v="474137"/>
        <price t="2010-09-01" v="490030"/>
        <price t="2010-09-02" v="483584"/>
        <price t="2010-09-03" v="487127"/>
        <price t="2010-09-06" v="487127"/>
        <price t="2010-09-07" v="486881"/>
        <price t="2010-09-08" v="492343"/>
        <price t="2010-09-09" v="496870"/>
        <price t="2010-09-10" v="502774"/>
        <price t="2010-09-13" v="500117"/>
        <price t="2010-09-14" v="506612"/>
        <price t="2010-09-15" v="508482"/>
        <price t="2010-09-16" v="505825"/>
        <price t="2010-09-17" v="502479"/>
        <price t="2010-09-20" v="514878"/>
        <price t="2010-09-21" v="509958"/>
        <price t="2010-09-22" v="499625"/>
        <price t="2010-09-23" v="506514"/>
        <price t="2010-09-24" v="514780"/>
        <price t="2010-09-27" v="511434"/>
        <price t="2010-09-28" v="511533"/>
        <price t="2010-09-29" v="502577"/>
        <price t="2010-09-30" v="503365"/>
        <price t="2010-10-01" v="505628"/>
        <price t="2010-10-04" v="504053"/>
        <price t="2010-10-05" v="517634"/>
        <price t="2010-10-06" v="524523"/>
        <price t="2010-10-07" v="525015"/>
        <price t="2010-10-08" v="530919"/>
        <price t="2010-10-11" v="530919"/>
        <price t="2010-10-12" v="528065"/>
        <price t="2010-10-13" v="540662"/>
        <price t="2010-10-14" v="547354"/>
        <price t="2010-10-15" v="545976"/>
        <price t="2010-10-18" v="544992"/>
        <price t="2010-10-19" v="540170"/>
        <price t="2010-10-20" v="533183"/>
        <price t="2010-10-21" v="544893"/>
        <price t="2010-10-22" v="540268"/>
        <price t="2010-10-25" v="541252"/>
        <price t="2010-10-26" v="542236"/>
        <price t="2010-10-27" v="540071"/>
        <price t="2010-10-28" v="531214"/>
        <price t="2010-10-29" v="527672"/>
        <price t="2010-11-01" v="533675"/>
        <price t="2010-11-02" v="536332"/>
        <price t="2010-11-03" v="537217"/>
        <price t="2010-11-04" v="546960"/>
        <price t="2010-11-05" v="549027"/>
        <price t="2010-11-08" v="548141"/>
        <price t="2010-11-09" v="550798"/>
        <price t="2010-11-10" v="545189"/>
        <price t="2010-11-11" v="538694"/>
        <price t="2010-11-12" v="531805"/>
        <price t="2010-11-15" v="552373"/>
        <price t="2010-11-16" v="541252"/>
        <price t="2010-11-17" v="545582"/>
        <price t="2010-11-18" v="556407"/>
        <price t="2010-11-19" v="568610"/>
        <price t="2010-11-22" v="561918"/>
        <price t="2010-11-23" v="556801"/>
        <price t="2010-11-24" v="565166"/>
        <price t="2010-11-25" v="568020"/>
        <price t="2010-11-26" v="566839"/>
        <price t="2010-11-29" v="551684"/>
        <price t="2010-11-30" v="550601"/>
        <price t="2010-12-01" v="562706"/>
        <price t="2010-12-02" v="561918"/>
        <price t="2010-12-03" v="562115"/>
        <price t="2010-12-06" v="566642"/>
        <price t="2010-12-07" v="571956"/>
        <price t="2010-12-08" v="576876"/>
        <price t="2010-12-09" v="573531"/>
        <price t="2010-12-10" v="571661"/>
        <price t="2010-12-13" v="563886"/>
        <price t="2010-12-14" v="561229"/>
        <price t="2010-12-15" v="560245"/>
        <price t="2010-12-16" v="557687"/>
        <price t="2010-12-17" v="555522"/>
        <price t="2010-12-20" v="554833"/>
        <price t="2010-12-21" v="558277"/>
        <price t="2010-12-22" v="558671"/>
        <price t="2010-12-23" v="556210"/>
        <price t="2010-12-27" v="549814"/>
        <price t="2010-12-28" v="548338"/>
        <price t="2010-12-29" v="549715"/>
        <price t="2010-12-30" v="544205"/>
        <price t="2011-01-03" v="539973"/>
        <price t="2011-01-04" v="534364"/>
        <price t="2011-01-05" v="533281"/>
        <price t="2011-01-06" v="548338"/>
        <price t="2011-01-07" v="546173"/>
        <price t="2011-01-10" v="534364"/>
        <price t="2011-01-11" v="534560"/>
        <price t="2011-01-12" v="550601"/>
        <price t="2011-01-13" v="546370"/>
        <price t="2011-01-14" v="545189"/>
        <price t="2011-01-17" v="544205"/>
        <price t="2011-01-18" v="553061"/>
        <price t="2011-01-19" v="547157"/>
        <price t="2011-01-20" v="535446"/>
        <price t="2011-01-21" v="535938"/>
        <price t="2011-01-24" v="533084"/>
        <price t="2011-01-25" v="536332"/>
        <price t="2011-01-26" v="542532"/>
        <price t="2011-01-27" v="536430"/>
        <price t="2011-01-28" v="527081"/>
        <price t="2011-01-31" v="530034"/>
        <price t="2011-02-01" v="533183"/>
        <price t="2011-02-02" v="534856"/>
        <price t="2011-02-03" v="532986"/>
        <price t="2011-02-04" v="539776"/>
        <price t="2011-02-07" v="536332"/>
        <price t="2011-02-08" v="547157"/>
        <price t="2011-02-09" v="544205"/>
        <price t="2011-02-10" v="548141"/>
        <price t="2011-02-11" v="546960"/>
        <price t="2011-02-14" v="550404"/>
        <price t="2011-02-15" v="551093"/>
        <price t="2011-02-16" v="555128"/>
        <price t="2011-02-17" v="556801"/>
        <price t="2011-02-18" v="562706"/>
        <price t="2011-02-21" v="550404"/>
        <price t="2011-02-22" v="544205"/>
        <price t="2011-02-23" v="542236"/>
        <price t="2011-02-24" v="541252"/>
        <price t="2011-02-25" v="539284"/>
        <price t="2011-02-28" v="552865"/>
        <price t="2011-03-01" v="548042"/>
        <price t="2011-03-02" v="550011"/>
        <price t="2011-03-03" v="562213"/>
        <price t="2011-03-04" v="557293"/>
        <price t="2011-03-07" v="555030"/>
        <price t="2011-03-08" v="552865"/>
        <price t="2011-03-09" v="550109"/>
        <price t="2011-03-10" v="543122"/>
        <price t="2011-03-11" v="537709"/>
        <price t="2011-03-14" v="534954"/>
        <price t="2011-03-15" v="515961"/>
        <price t="2011-03-16" v="503561"/>
        <price t="2011-03-17" v="515371"/>
        <price t="2011-03-18" v="511631"/>
        <price t="2011-03-21" v="523834"/>
        <price t="2011-03-22" v="522751"/>
        <price t="2011-03-23" v="520193"/>
        <price t="2011-03-24" v="527573"/>
        <price t="2011-03-25" v="524523"/>
        <price t="2011-03-28" v="522358"/>
        <price t="2011-03-29" v="534364"/>
        <price t="2011-03-30" v="537217"/>
        <price t="2011-03-31" v="537709"/>
        <price t="2011-04-01" v="552963"/>
        <price t="2011-04-04" v="558080"/>
        <price t="2011-04-05" v="537808"/>
        <price t="2011-04-06" v="538989"/>
        <price t="2011-04-07" v="536529"/>
        <price t="2011-04-08" v="541154"/>
        <price t="2011-04-11" v="545090"/>
        <price t="2011-04-12" v="538792"/>
        <price t="2011-04-13" v="548141"/>
        <price t="2011-04-14" v="545779"/>
        <price t="2011-04-15" v="547157"/>
        <price t="2011-04-18" v="535840"/>
        <price t="2011-04-19" v="531608"/>
        <price t="2011-04-20" v="554636"/>
        <price t="2011-04-21" v="557293"/>
        <price t="2011-04-26" v="562115"/>
        <price t="2011-04-27" v="566248"/>
        <price t="2011-04-28" v="577762"/>
        <price t="2011-04-29" v="584060"/>
        <price t="2011-05-02" v="572054"/>
        <price t="2011-05-03" v="576188"/>
        <price t="2011-05-04" v="564772"/>
        <price t="2011-05-05" v="570578"/>
        <price t="2011-05-06" v="580419"/>
        <price t="2011-05-09" v="568118"/>
        <price t="2011-05-10" v="575400"/>
        <price t="2011-05-11" v="577270"/>
        <price t="2011-05-12" v="569693"/>
        <price t="2011-05-13" v="572842"/>
        <price t="2011-05-16" v="574711"/>
        <price t="2011-05-17" v="560934"/>
        <price t="2011-05-18" v="570185"/>
        <price t="2011-05-19" v="568905"/>
        <price t="2011-05-20" v="560540"/>
        <price t="2011-05-23" v="549223"/>
        <price t="2011-05-24" v="553160"/>
        <price t="2011-05-25" v="548633"/>
        <price t="2011-05-26" v="538398"/>
        <price t="2011-05-27" v="543909"/>
        <price t="2011-05-30" v="549322"/>
        <price t="2011-05-31" v="560442"/>
        <price t="2011-06-01" v="556998"/>
        <price t="2011-06-02" v="542532"/>
        <price t="2011-06-03" v="545484"/>
        <price t="2011-06-06" v="553553"/>
        <price t="2011-06-07" v="551487"/>
        <price t="2011-06-08" v="544500"/>
        <price t="2011-06-09" v="551290"/>
        <price t="2011-06-10" v="546763"/>
        <price t="2011-06-13" v="548338"/>
        <price t="2011-06-14" v="561033"/>
        <price t="2011-06-15" v="553357"/>
        <price t="2011-06-16" v="564182"/>
        <price t="2011-06-17" v="566445"/>
        <price t="2011-06-20" v="564772"/>
        <price t="2011-06-21" v="567626"/>
        <price t="2011-06-22" v="571070"/>
        <price t="2011-06-23" v="535348"/>
        <price t="2011-06-24" v="532199"/>
        <price t="2011-06-27" v="528459"/>
        <price t="2011-06-28" v="530329"/>
        <price t="2011-06-29" v="539186"/>
        <price t="2011-06-30" v="545582"/>
        <price t="2011-07-01" v="547846"/>
        <price t="2011-07-04" v="555325"/>
        <price t="2011-07-05" v="556112"/>
        <price t="2011-07-06" v="563591"/>
        <price t="2011-07-07" v="569693"/>
        <price t="2011-07-08" v="564772"/>
        <price t="2011-07-11" v="551979"/>
        <price t="2011-07-12" v="547944"/>
        <price t="2011-07-13" v="545287"/>
        <price t="2011-07-14" v="540268"/>
        <price t="2011-07-15" v="546173"/>
        <price t="2011-07-18" v="548141"/>
        <price t="2011-07-19" v="554242"/>
        <price t="2011-07-20" v="550503"/>
        <price t="2011-07-21" v="557687"/>
        <price t="2011-07-22" v="557293"/>
        <price t="2011-07-25" v="564378"/>
        <price t="2011-07-26" v="573727"/>
        <price t="2011-07-27" v="566150"/>
        <price t="2011-07-28" v="559458"/>
        <price t="2011-07-29" v="550404"/>
        <price t="2011-08-01" v="532100"/>
        <price t="2011-08-02" v="521866"/>
        <price t="2011-08-03" v="513304"/>
        <price t="2011-08-04" v="498444"/>
        <price t="2011-08-05" v="479451"/>
        <price t="2011-08-08" v="459818"/>
        <price t="2011-08-09" v="443089"/>
        <price t="2011-08-10" v="418290"/>
        <price t="2011-08-11" v="437086"/>
        <price t="2011-08-12" v="449092"/>
        <price t="2011-08-15" v="454996"/>
        <price t="2011-08-16" v="455046"/>
        <price t="2011-08-17" v="453373"/>
        <price t="2011-08-18" v="431673"/>
        <price t="2011-08-19" v="423308"/>
        <price t="2011-08-22" v="427097"/>
        <price t="2011-08-23" v="434724"/>
        <price t="2011-08-24" v="443778"/>
        <price t="2011-08-25" v="431772"/>
        <price t="2011-08-26" v="426359"/>
        <price t="2011-08-29" v="437529"/>
        <price t="2011-08-30" v="431870"/>
        <price t="2011-08-31" v="441760"/>
        <price t="2011-09-01" v="437332"/>
        <price t="2011-09-02" v="421242"/>
        <price t="2011-09-05" v="401757"/>
        <price t="2011-09-06" v="371496"/>
        <price t="2011-09-07" v="384289"/>
        <price t="2011-09-08" v="383502"/>
        <price t="2011-09-09" v="383748"/>
        <price t="2011-09-12" v="378286"/>
        <price t="2011-09-13" v="377646"/>
        <price t="2011-09-14" v="381238"/>
        <price t="2011-09-15" v="383403"/>
        <price t="2011-09-16" v="389111"/>
        <price t="2011-09-19" v="376712"/>
        <price t="2011-09-20" v="384240"/>
        <price t="2011-09-21" v="377794"/>
        <price t="2011-09-22" v="362295"/>
        <price t="2011-09-23" v="387930"/>
        <price t="2011-09-26" v="404463"/>
        <price t="2011-09-27" v="414501"/>
        <price t="2011-09-28" v="411450"/>
        <price t="2011-09-29" v="413320"/>
        <price t="2011-09-30" v="407907"/>
        <price t="2011-10-03" v="399297"/>
        <price t="2011-10-04" v="388619"/>
        <price t="2011-10-05" v="394622"/>
        <price t="2011-10-06" v="404857"/>
        <price t="2011-10-07" v="402446"/>
        <price t="2011-10-10" v="414993"/>
        <price t="2011-10-11" v="429115"/>
        <price t="2011-10-12" v="441416"/>
        <price t="2011-10-13" v="435364"/>
        <price t="2011-10-14" v="441317"/>
        <price t="2011-10-17" v="433002"/>
        <price t="2011-10-18" v="437086"/>
        <price t="2011-10-19" v="433838"/>
        <price t="2011-10-20" v="424539"/>
        <price t="2011-10-21" v="440383"/>
        <price t="2011-10-24" v="441514"/>
        <price t="2011-10-25" v="439054"/>
        <price t="2011-10-26" v="440973"/>
        <price t="2011-10-27" v="472415"/>
        <price t="2011-10-28" v="470693"/>
        <price t="2011-10-31" v="455587"/>
        <price t="2011-11-01" v="426900"/>
        <price t="2011-11-02" v="445992"/>
        <price t="2011-11-03" v="458883"/>
        <price t="2011-11-04" v="441809"/>
        <price t="2011-11-07" v="452930"/>
        <price t="2011-11-08" v="458096"/>
        <price t="2011-11-09" v="450273"/>
        <price t="2011-11-10" v="456965"/>
        <price t="2011-11-11" v="473251"/>
        <price t="2011-11-14" v="462771"/>
        <price t="2011-11-15" v="464886"/>
        <price t="2011-11-16" v="466215"/>
        <price t="2011-11-17" v="460360"/>
        <price t="2011-11-18" v="454111"/>
        <price t="2011-11-21" v="436889"/>
        <price t="2011-11-22" v="432805"/>
        <price t="2011-11-23" v="427146"/>
        <price t="2011-11-24" v="421635"/>
        <price t="2011-11-25" v="428032"/>
        <price t="2011-11-28" v="448698"/>
        <price t="2011-11-29" v="450617"/>
        <price t="2011-11-30" v="479845"/>
        <price t="2011-12-01" v="465920"/>
        <price t="2011-12-02" v="465428"/>
        <price t="2011-12-05" v="468872"/>
        <price t="2011-12-06" v="462918"/>
        <price t="2011-12-07" v="464247"/>
        <price t="2011-12-08" v="457309"/>
        <price t="2011-12-09" v="466215"/>
        <price t="2011-12-12" v="450912"/>
        <price t="2011-12-13" v="450027"/>
        <price t="2011-12-14" v="440875"/>
        <price t="2011-12-15" v="442744"/>
        <price t="2011-12-16" v="443286"/>
        <price t="2011-12-19" v="440383"/>
        <price t="2011-12-20" v="462426"/>
        <price t="2011-12-21" v="462967"/>
        <price t="2011-12-22" v="471628"/>
        <price t="2011-12-23" v="473694"/>
        <price t="2011-12-27" v="475023"/>
        <price t="2011-12-28" v="466067"/>
        <price t="2011-12-29" v="479549"/>
        <price t="2011-12-30" v="486143"/>
        <price t="2012-01-02" v="500019"/>
        <price t="2012-01-03" v="507990"/>
        <price t="2012-01-04" v="506809"/>
        <price t="2012-01-05" v="514386"/>
        <price t="2012-01-06" v="509466"/>
        <price t="2012-01-09" v="504349"/>
        <price t="2012-01-10" v="530329"/>
        <price t="2012-01-11" v="521570"/>
        <price t="2012-01-12" v="530132"/>
        <price t="2012-01-13" v="519799"/>
        <price t="2012-01-16" v="530427"/>
        <price t="2012-01-17" v="539875"/>
        <price t="2012-01-18" v="539973"/>
        <price t="2012-01-19" v="533379"/>
        <price t="2012-01-20" v="526688"/>
        <price t="2012-01-23" v="524031"/>
        <price t="2012-01-24" v="524129"/>
        <price t="2012-01-25" v="518224"/>
        <price t="2012-01-26" v="530624"/>
        <price t="2012-01-27" v="525507"/>
        <price t="2012-01-30" v="521866"/>
        <price t="2012-01-31" v="526884"/>
        <price t="2012-02-01" v="535348"/>
        <price t="2012-02-02" v="534462"/>
        <price t="2012-02-03" v="542138"/>
        <price t="2012-02-06" v="543712"/>
        <price t="2012-02-07" v="541547"/>
        <price t="2012-02-08" v="535741"/>
        <price t="2012-02-09" v="543614"/>
        <price t="2012-02-10" v="533379"/>
        <price t="2012-02-13" v="541252"/>
        <price t="2012-02-14" v="541252"/>
        <price t="2012-02-15" v="546763"/>
        <price t="2012-02-16" v="547354"/>
        <price t="2012-02-17" v="552766"/>
        <price t="2012-02-20" v="563985"/>
        <price t="2012-02-21" v="557391"/>
        <price t="2012-02-22" v="551782"/>
        <price t="2012-02-23" v="551290"/>
        <price t="2012-02-24" v="550109"/>
        <price t="2012-02-27" v="550208"/>
        <price t="2012-02-28" v="549519"/>
        <price t="2012-02-29" v="546173"/>
        <price t="2012-03-01" v="557096"/>
        <price t="2012-03-02" v="547649"/>
        <price t="2012-03-05" v="543417"/>
        <price t="2012-03-06" v="521570"/>
        <price t="2012-03-07" v="524818"/>
        <price t="2012-03-08" v="538103"/>
        <price t="2012-03-09" v="538300"/>
        <price t="2012-03-12" v="540957"/>
        <price t="2012-03-13" v="547452"/>
        <price t="2012-03-14" v="543811"/>
        <price t="2012-03-15" v="542827"/>
        <price t="2012-03-16" v="534856"/>
        <price t="2012-03-19" v="530427"/>
        <price t="2012-03-20" v="531411"/>
        <price t="2012-03-21" v="539186"/>
        <price t="2012-03-22" v="527475"/>
        <price t="2012-03-23" v="525900"/>
        <price t="2012-03-26" v="529738"/>
        <price t="2012-03-27" v="528951"/>
        <price t="2012-03-28" v="520389"/>
        <price t="2012-03-29" v="514091"/>
        <price t="2012-03-30" v="519012"/>
        <price t="2012-04-02" v="529837"/>
        <price t="2012-04-03" v="530722"/>
        <price t="2012-04-04" v="515371"/>
        <price t="2012-04-05" v="511729"/>
        <price t="2012-04-10" v="498838"/>
        <price t="2012-04-11" v="503758"/>
        <price t="2012-04-12" v="509663"/>
        <price t="2012-04-13" v="496968"/>
        <price t="2012-04-16" v="501298"/>
        <price t="2012-04-17" v="520094"/>
        <price t="2012-04-18" v="516945"/>
        <price t="2012-04-19" v="515666"/>
        <price t="2012-04-20" v="528754"/>
        <price t="2012-04-23" v="505530"/>
        <price t="2012-04-24" v="512615"/>
        <price t="2012-04-25" v="523637"/>
        <price t="2012-04-26" v="531411"/>
        <price t="2012-04-27" v="547747"/>
        <price t="2012-04-30" v="523637"/>
        <price t="2012-05-02" v="523440"/>
        <price t="2012-05-03" v="525408"/>
        <price t="2012-05-04" v="511729"/>
        <price t="2012-05-07" v="513501"/>
        <price t="2012-05-08" v="505136"/>
        <price t="2012-05-09" v="517240"/>
        <price t="2012-05-10" v="516551"/>
        <price t="2012-05-11" v="522062"/>
        <price t="2012-05-14" v="506907"/>
        <price t="2012-05-15" v="503660"/>
        <price t="2012-05-16" v="504742"/>
        <price t="2012-05-17" v="501888"/>
        <price t="2012-05-18" v="498641"/>
        <price t="2012-05-21" v="509466"/>
        <price t="2012-05-22" v="512320"/>
        <price t="2012-05-23" v="500314"/>
        <price t="2012-05-24" v="496476"/>
        <price t="2012-05-25" v="500904"/>
        <price t="2012-05-28" v="501888"/>
        <price t="2012-05-29" v="510056"/>
        <price t="2012-05-30" v="502971"/>
        <price t="2012-05-31" v="503266"/>
        <price t="2012-06-01" v="480386"/>
        <price t="2012-06-04" v="476597"/>
        <price t="2012-06-05" v="472021"/>
        <price t="2012-06-06" v="478615"/>
        <price t="2012-06-07" v="489489"/>
        <price t="2012-06-08" v="486783"/>
        <price t="2012-06-11" v="492638"/>
        <price t="2012-06-12" v="500117"/>
        <price t="2012-06-13" v="506317"/>
        <price t="2012-06-14" v="513304"/>
        <price t="2012-06-15" v="526589"/>
        <price t="2012-06-18" v="524719"/>
        <price t="2012-06-19" v="539186"/>
        <price t="2012-06-20" v="532691"/>
        <price t="2012-06-21" v="533379"/>
        <price t="2012-06-22" v="520291"/>
        <price t="2012-06-25" v="521275"/>
        <price t="2012-06-26" v="524621"/>
        <price t="2012-06-27" v="541055"/>
        <price t="2012-06-28" v="531608"/>
        <price t="2012-06-29" v="558769"/>
        <price t="2012-07-02" v="565658"/>
        <price t="2012-07-03" v="573727"/>
        <price t="2012-07-04" v="574515"/>
        <price t="2012-07-05" v="569299"/>
        <price t="2012-07-06" v="561918"/>
        <price t="2012-07-09" v="562017"/>
        <price t="2012-07-10" v="564969"/>
        <price t="2012-07-11" v="565067"/>
        <price t="2012-07-12" v="560540"/>
        <price t="2012-07-13" v="573727"/>
        <price t="2012-07-16" v="566543"/>
        <price t="2012-07-17" v="572448"/>
        <price t="2012-07-18" v="581206"/>
        <price t="2012-07-19" v="588292"/>
        <price t="2012-07-20" v="576089"/>
        <price t="2012-07-23" v="560344"/>
        <price t="2012-07-24" v="556604"/>
        <price t="2012-07-25" v="561426"/>
        <price t="2012-07-26" v="587603"/>
        <price t="2012-07-27" v="600200"/>
        <price t="2012-07-30" v="601774"/>
        <price t="2012-07-31" v="609253"/>
        <price t="2012-08-01" v="612698"/>
        <price t="2012-08-02" v="596362"/>
        <price t="2012-08-03" v="619980"/>
        <price t="2012-08-06" v="613780"/>
        <price t="2012-08-07" v="620275"/>
        <price t="2012-08-08" v="621161"/>
        <price t="2012-08-09" v="619980"/>
        <price t="2012-08-10" v="616536"/>
        <price t="2012-08-13" v="612501"/>
        <price t="2012-08-14" v="625196"/>
        <price t="2012-08-15" v="621653"/>
        <price t="2012-08-16" v="621948"/>
        <price t="2012-08-17" v="616339"/>
        <price t="2012-08-20" v="617520"/>
        <price t="2012-08-21" v="616043"/>
        <price t="2012-08-22" v="604530"/>
        <price t="2012-08-23" v="597346"/>
        <price t="2012-08-24" v="604825"/>
        <price t="2012-08-27" v="612402"/>
        <price t="2012-08-28" v="606498"/>
        <price t="2012-08-29" v="610631"/>
        <price t="2012-08-30" v="602168"/>
        <price t="2012-08-31" v="606891"/>
        <price t="2012-09-03" v="617815"/>
        <price t="2012-09-04" v="612698"/>
        <price t="2012-09-05" v="619094"/>
        <price t="2012-09-06" v="644877"/>
        <price t="2012-09-07" v="641827"/>
        <price t="2012-09-10" v="633856"/>
        <price t="2012-09-11" v="644287"/>
        <price t="2012-09-12" v="647042"/>
        <price t="2012-09-13" v="643401"/>
        <price t="2012-09-14" v="638678"/>
        <price t="2012-09-17" v="645271"/>
        <price t="2012-09-18" v="640646"/>
        <price t="2012-09-19" v="643893"/>
        <price t="2012-09-20" v="648519"/>
        <price t="2012-09-21" v="664264"/>
        <price t="2012-09-24" v="666232"/>
        <price t="2012-09-25" v="672629"/>
        <price t="2012-09-26" v="664264"/>
        <price t="2012-09-27" v="673121"/>
        <price t="2012-09-28" v="657671"/>
        <price t="2012-10-01" v="674400"/>
        <price t="2012-10-02" v="663280"/>
        <price t="2012-10-03" v="665248"/>
        <price t="2012-10-04" v="662099"/>
        <price t="2012-10-05" v="679124"/>
        <price t="2012-10-08" v="671448"/>
        <price t="2012-10-09" v="667610"/>
        <price t="2012-10-10" v="666724"/>
        <price t="2012-10-11" v="674794"/>
        <price t="2012-10-12" v="668889"/>
        <price t="2012-10-15" v="671842"/>
        <price t="2012-10-16" v="692409"/>
        <price t="2012-10-17" v="685127"/>
        <price t="2012-10-18" v="683848"/>
        <price t="2012-10-19" v="679616"/>
        <price t="2012-10-22" v="674007"/>
        <price t="2012-10-23" v="648223"/>
        <price t="2012-10-24" v="651865"/>
        <price t="2012-10-25" v="656293"/>
        <price t="2012-10-26" v="660820"/>
        <price t="2012-10-29" v="654423"/>
        <price t="2012-10-30" v="665740"/>
        <price t="2012-10-31" v="661213"/>
        <price t="2012-11-01" v="664264"/>
        <price t="2012-11-02" v="663575"/>
        <price t="2012-11-05" v="665445"/>
        <price t="2012-11-06" v="671054"/>
        <price t="2012-11-07" v="652061"/>
        <price t="2012-11-08" v="653045"/>
        <price t="2012-11-09" v="646747"/>
        <price t="2012-11-12" v="650880"/>
        <price t="2012-11-13" v="655998"/>
        <price t="2012-11-14" v="654325"/>
        <price t="2012-11-15" v="643893"/>
        <price t="2012-11-16" v="642811"/>
        <price t="2012-11-19" v="653439"/>
        <price t="2012-11-20" v="661804"/>
        <price t="2012-11-21" v="666724"/>
        <price t="2012-11-22" v="675483"/>
        <price t="2012-11-23" v="686308"/>
        <price t="2012-11-26" v="681978"/>
        <price t="2012-11-27" v="682371"/>
        <price t="2012-11-28" v="689359"/>
        <price t="2012-11-29" v="689260"/>
        <price t="2012-11-30" v="684438"/>
        <price t="2012-12-03" v="689949"/>
        <price t="2012-12-04" v="691819"/>
        <price t="2012-12-05" v="690343"/>
        <price t="2012-12-06" v="713862"/>
        <price t="2012-12-07" v="707564"/>
        <price t="2012-12-10" v="710517"/>
        <price t="2012-12-11" v="712583"/>
        <price t="2012-12-12" v="711009"/>
        <price t="2012-12-13" v="712878"/>
        <price t="2012-12-14" v="712977"/>
        <price t="2012-12-17" v="711205"/>
        <price t="2012-12-18" v="713370"/>
        <price t="2012-12-19" v="702939"/>
        <price t="2012-12-20" v="712485"/>
        <price t="2012-12-21" v="717897"/>
        <price t="2012-12-27" v="712583"/>
        <price t="2012-12-28" v="707466"/>
        <price t="2013-01-02" v="708253"/>
        <price t="2013-01-03" v="708155"/>
        <price t="2013-01-04" v="716421"/>
        <price t="2013-01-07" v="704809"/>
        <price t="2013-01-08" v="707761"/>
        <price t="2013-01-09" v="711697"/>
        <price t="2013-01-10" v="708647"/>
        <price t="2013-01-11" v="717110"/>
        <price t="2013-01-14" v="716028"/>
        <price t="2013-01-15" v="710025"/>
        <price t="2013-01-16" v="715240"/>
        <price t="2013-01-17" v="717700"/>
        <price t="2013-01-18" v="713469"/>
        <price t="2013-01-21" v="716913"/>
        <price t="2013-01-22" v="718586"/>
        <price t="2013-01-23" v="717208"/>
        <price t="2013-01-24" v="712682"/>
        <price t="2013-01-25" v="747125"/>
        <price t="2013-01-28" v="744763"/>
        <price t="2013-01-29" v="723999"/>
        <price t="2013-01-30" v="722818"/>
        <price t="2013-01-31" v="715240"/>
        <price t="2013-02-01" v="718389"/>
        <price t="2013-02-04" v="707860"/>
        <price t="2013-02-05" v="705596"/>
        <price t="2013-02-06" v="689851"/>
        <price t="2013-02-07" v="696936"/>
        <price t="2013-02-08" v="698314"/>
        <price t="2013-02-11" v="690539"/>
        <price t="2013-02-12" v="697428"/>
        <price t="2013-02-13" v="699298"/>
        <price t="2013-02-14" v="685324"/>
        <price t="2013-02-15" v="679124"/>
        <price t="2013-02-18" v="681879"/>
        <price t="2013-02-19" v="706482"/>
        <price t="2013-02-20" v="714748"/>
        <price t="2013-02-21" v="701463"/>
        <price t="2013-02-22" v="718389"/>
        <price t="2013-02-25" v="725770"/>
        <price t="2013-02-26" v="716126"/>
        <price t="2013-02-27" v="726853"/>
        <price t="2013-02-28" v="746534"/>
        <price t="2013-03-01" v="741712"/>
        <price t="2013-03-04" v="743681"/>
        <price t="2013-03-05" v="767496"/>
        <price t="2013-03-06" v="769858"/>
        <price t="2013-03-07" v="769956"/>
        <price t="2013-03-08" v="773597"/>
        <price t="2013-03-11" v="764642"/>
        <price t="2013-03-12" v="758048"/>
        <price t="2013-03-13" v="759721"/>
        <price t="2013-03-14" v="774975"/>
        <price t="2013-03-15" v="773007"/>
        <price t="2013-03-18" v="769759"/>
        <price t="2013-03-19" v="769956"/>
        <price t="2013-03-20" v="790819"/>
        <price t="2013-03-21" v="778813"/>
        <price t="2013-03-22" v="770940"/>
        <price t="2013-03-25" v="778419"/>
        <price t="2013-03-26" v="783635"/>
        <price t="2013-03-27" v="779502"/>
        <price t="2013-03-28" v="791901"/>
        <price t="2013-04-02" v="809812"/>
        <price t="2013-04-03" v="810009"/>
        <price t="2013-04-04" v="803022"/>
        <price t="2013-04-05" v="778124"/>
        <price t="2013-04-08" v="798003"/>
        <price t="2013-04-09" v="790425"/>
        <price t="2013-04-10" v="798199"/>
        <price t="2013-04-11" v="807155"/>
        <price t="2013-04-12" v="790425"/>
        <price t="2013-04-15" v="802923"/>
        <price t="2013-04-16" v="797609"/>
        <price t="2013-04-17" v="763461"/>
        <price t="2013-04-18" v="775368"/>
        <price t="2013-04-19" v="770743"/>
        <price t="2013-04-22" v="766315"/>
        <price t="2013-04-23" v="782356"/>
        <price t="2013-04-24" v="793377"/>
        <price t="2013-04-25" v="794165"/>
        <price t="2013-04-26" v="798691"/>
        <price t="2013-04-29" v="783044"/>
        <price t="2013-04-30" v="779600"/>
        <price t="2013-05-02" v="788457"/>
        <price t="2013-05-03" v="804104"/>
        <price t="2013-05-06" v="798199"/>
        <price t="2013-05-07" v="805482"/>
        <price t="2013-05-08" v="819751"/>
        <price t="2013-05-09" v="819062"/>
        <price t="2013-05-10" v="821818"/>
        <price t="2013-05-13" v="824180"/>
        <price t="2013-05-14" v="831757"/>
        <price t="2013-05-15" v="836776"/>
        <price t="2013-05-16" v="834513"/>
        <price t="2013-05-17" v="824573"/>
        <price t="2013-05-20" v="827821"/>
        <price t="2013-05-21" v="833036"/>
        <price t="2013-05-22" v="841401"/>
        <price t="2013-05-23" v="825754"/>
        <price t="2013-05-24" v="831167"/>
        <price t="2013-05-27" v="833922"/>
        <price t="2013-05-28" v="852226"/>
        <price t="2013-05-29" v="825459"/>
        <price t="2013-05-30" v="823392"/>
        <price t="2013-05-31" v="815716"/>
        <price t="2013-06-03" v="800266"/>
        <price t="2013-06-04" v="806958"/>
        <price t="2013-06-05" v="798495"/>
        <price t="2013-06-06" v="792984"/>
        <price t="2013-06-07" v="819456"/>
        <price t="2013-06-10" v="827329"/>
        <price t="2013-06-11" v="815421"/>
        <price t="2013-06-12" v="816012"/>
        <price t="2013-06-13" v="806761"/>
        <price t="2013-06-14" v="804694"/>
        <price t="2013-06-17" v="821621"/>
        <price t="2013-06-18" v="824868"/>
        <price t="2013-06-19" v="828510"/>
        <price t="2013-06-20" v="792984"/>
        <price t="2013-06-21" v="783438"/>
        <price t="2013-06-24" v="768775"/>
        <price t="2013-06-25" v="777730"/>
        <price t="2013-06-26" v="803218"/>
        <price t="2013-06-27" v="808828"/>
        <price t="2013-06-28" v="806269"/>
        <price t="2013-07-01" v="810599"/>
        <price t="2013-07-02" v="804104"/>
        <price t="2013-07-03" v="796034"/>
        <price t="2013-07-04" v="812567"/>
        <price t="2013-07-05" v="787866"/>
        <price t="2013-07-08" v="811091"/>
        <price t="2013-07-09" v="821424"/>
        <price t="2013-07-10" v="819948"/>
        <price t="2013-07-11" v="825065"/>
        <price t="2013-07-12" v="832643"/>
        <price t="2013-07-15" v="833233"/>
        <price t="2013-07-16" v="823687"/>
        <price t="2013-07-17" v="828116"/>
        <price t="2013-07-18" v="841401"/>
        <price t="2013-07-19" v="836284"/>
        <price t="2013-07-22" v="835300"/>
        <price t="2013-07-23" v="831363"/>
        <price t="2013-07-24" v="829297"/>
        <price t="2013-07-25" v="828805"/>
        <price t="2013-07-26" v="824180"/>
        <price t="2013-07-29" v="826541"/>
        <price t="2013-07-30" v="830084"/>
        <price t="2013-07-31" v="859607"/>
        <price t="2013-08-01" v="880076"/>
        <price t="2013-08-02" v="882044"/>
        <price t="2013-08-05" v="881749"/>
        <price t="2013-08-06" v="872400"/>
        <price t="2013-08-07" v="858721"/>
        <price t="2013-08-08" v="858131"/>
        <price t="2013-08-09" v="855769"/>
        <price t="2013-08-12" v="854391"/>
        <price t="2013-08-13" v="852718"/>
        <price t="2013-08-14" v="856163"/>
        <price t="2013-08-15" v="852817"/>
        <price t="2013-08-16" v="852423"/>
        <price t="2013-08-19" v="858623"/>
        <price t="2013-08-20" v="861182"/>
        <price t="2013-08-21" v="857934"/>
        <price t="2013-08-22" v="870038"/>
        <price t="2013-08-23" v="867480"/>
        <price t="2013-08-26" v="871022"/>
        <price t="2013-08-27" v="849864"/>
        <price t="2013-08-28" v="836874"/>
        <price t="2013-08-29" v="841204"/>
        <price t="2013-08-30" v="827033"/>
        <price t="2013-09-02" v="842779"/>
        <price t="2013-09-03" v="834709"/>
        <price t="2013-09-04" v="835693"/>
        <price t="2013-09-05" v="828510"/>
        <price t="2013-09-06" v="821326"/>
        <price t="2013-09-09" v="807056"/>
        <price t="2013-09-10" v="821719"/>
        <price t="2013-09-11" v="829789"/>
        <price t="2013-09-12" v="821129"/>
        <price t="2013-09-13" v="823491"/>
        <price t="2013-09-16" v="838154"/>
        <price t="2013-09-17" v="834808"/>
        <price t="2013-09-18" v="838646"/>
        <price t="2013-09-19" v="852325"/>
        <price t="2013-09-20" v="862854"/>
        <price t="2013-09-23" v="848684"/>
        <price t="2013-09-24" v="850947"/>
        <price t="2013-09-25" v="851636"/>
        <price t="2013-09-26" v="854883"/>
        <price t="2013-09-27" v="860985"/>
        <price t="2013-09-30" v="857737"/>
        <price t="2013-10-01" v="863347"/>
        <price t="2013-10-02" v="851045"/>
        <price t="2013-10-03" v="848880"/>
        <price t="2013-10-04" v="847306"/>
        <price t="2013-10-07" v="835103"/>
        <price t="2013-10-08" v="829789"/>
        <price t="2013-10-09" v="827722"/>
        <price t="2013-10-10" v="842779"/>
        <price t="2013-10-11" v="858524"/>
        <price t="2013-10-14" v="855867"/>
        <price t="2013-10-15" v="867381"/>
        <price t="2013-10-16" v="880470"/>
        <price t="2013-10-17" v="879879"/>
        <price t="2013-10-18" v="890508"/>
        <price t="2013-10-21" v="878797"/>
        <price t="2013-10-22" v="889523"/>
        <price t="2013-10-23" v="897691"/>
        <price t="2013-10-24" v="891787"/>
        <price t="2013-10-25" v="897495"/>
        <price t="2013-10-28" v="899364"/>
        <price t="2013-10-29" v="908320"/>
        <price t="2013-10-30" v="910485"/>
        <price t="2013-10-31" v="900841"/>
        <price t="2013-11-01" v="897003"/>
        <price t="2013-11-04" v="910878"/>
        <price t="2013-11-05" v="912354"/>
        <price t="2013-11-06" v="923770"/>
        <price t="2013-11-07" v="919046"/>
        <price t="2013-11-08" v="923081"/>
        <price t="2013-11-11" v="921113"/>
        <price t="2013-11-12" v="919834"/>
        <price t="2013-11-13" v="915504"/>
        <price t="2013-11-14" v="935382"/>
        <price t="2013-11-15" v="933808"/>
        <price t="2013-11-18" v="930855"/>
        <price t="2013-11-19" v="927411"/>
        <price t="2013-11-20" v="934300"/>
        <price t="2013-11-21" v="944534"/>
        <price t="2013-11-22" v="944042"/>
        <price t="2013-11-25" v="945322"/>
        <price t="2013-11-26" v="942665"/>
        <price t="2013-11-27" v="951915"/>
        <price t="2013-11-28" v="956245"/>
        <price t="2013-11-29" v="966381"/>
        <price t="2013-12-02" v="969826"/>
        <price t="2013-12-03" v="956147"/>
        <price t="2013-12-04" v="942271"/>
        <price t="2013-12-05" v="938039"/>
        <price t="2013-12-06" v="944830"/>
        <price t="2013-12-09" v="954375"/>
        <price t="2013-12-10" v="942369"/>
        <price t="2013-12-11" v="942861"/>
        <price t="2013-12-12" v="941680"/>
        <price t="2013-12-13" v="939122"/>
        <price t="2013-12-16" v="954178"/>
        <price t="2013-12-17" v="946306"/>
        <price t="2013-12-18" v="967464"/>
        <price t="2013-12-19" v="978190"/>
        <price t="2013-12-20" v="978781"/>
        <price t="2013-12-23" v="998856"/>
        <price t="2013-12-27" v="1014110"/>
        <price t="2013-12-30" v="1003285"/>
        <price t="2014-01-02" v="984587"/>
        <price t="2014-01-03" v="991968"/>
        <price t="2014-01-06" v="987539"/>
        <price t="2014-01-07" v="997872"/>
        <price t="2014-01-08" v="985079"/>
        <price t="2014-01-09" v="972483"/>
        <price t="2014-01-10" v="975829"/>
        <price t="2014-01-13" v="966578"/>
        <price t="2014-01-14" v="965496"/>
        <price t="2014-01-15" v="1000825"/>
        <price t="2014-01-16" v="996396"/>
        <price t="2014-01-17" v="996888"/>
        <price t="2014-01-20" v="1004269"/>
        <price t="2014-01-21" v="1014602"/>
        <price t="2014-01-22" v="1023951"/>
        <price t="2014-01-23" v="1010666"/>
        <price t="2014-01-24" v="975435"/>
        <price t="2014-01-27" v="964708"/>
        <price t="2014-01-28" v="965004"/>
        <price t="2014-01-29" v="964413"/>
        <price t="2014-01-30" v="968743"/>
        <price t="2014-01-31" v="963331"/>
        <price t="2014-02-03" v="956737"/>
        <price t="2014-02-04" v="944338"/>
        <price t="2014-02-05" v="933316"/>
        <price t="2014-02-06" v="937449"/>
        <price t="2014-02-07" v="939417"/>
        <price t="2014-02-10" v="939319"/>
        <price t="2014-02-11" v="974254"/>
        <price t="2014-02-12" v="975238"/>
        <price t="2014-02-13" v="983997"/>
        <price t="2014-02-14" v="994920"/>
        <price t="2014-02-17" v="993444"/>
        <price t="2014-02-18" v="996888"/>
        <price t="2014-02-19" v="1002793"/>
        <price t="2014-02-20" v="995904"/>
        <price t="2014-02-21" v="997872"/>
        <price t="2014-02-24" v="1005745"/>
        <price t="2014-02-25" v="996888"/>
        <price t="2014-02-26" v="987539"/>
        <price t="2014-02-27" v="982619"/>
        <price t="2014-02-28" v="1012634"/>
        <price t="2014-03-03" v="965397"/>
        <price t="2014-03-04" v="996396"/>
        <price t="2014-03-05" v="983997"/>
        <price t="2014-03-06" v="980060"/>
        <price t="2014-03-07" v="951718"/>
        <price t="2014-03-10" v="949061"/>
        <price t="2014-03-11" v="941090"/>
        <price t="2014-03-12" v="939319"/>
        <price t="2014-03-13" v="916389"/>
        <price t="2014-03-14" v="935382"/>
        <price t="2014-03-17" v="940303"/>
        <price t="2014-03-18" v="937744"/>
        <price t="2014-03-19" v="943944"/>
        <price t="2014-03-20" v="947880"/>
        <price t="2014-03-21" v="965397"/>
        <price t="2014-03-24" v="933414"/>
        <price t="2014-03-25" v="954671"/>
        <price t="2014-03-26" v="960969"/>
        <price t="2014-03-27" v="956639"/>
        <price t="2014-03-28" v="977206"/>
        <price t="2014-03-31" v="966184"/>
        <price t="2014-04-01" v="960477"/>
        <price t="2014-04-02" v="960280"/>
        <price t="2014-04-03" v="968940"/>
        <price t="2014-04-04" v="974254"/>
        <price t="2014-04-07" v="949848"/>
        <price t="2014-04-08" v="942468"/>
        <price t="2014-04-09" v="940008"/>
        <price t="2014-04-10" v="931151"/>
        <price t="2014-04-11" v="913339"/>
        <price t="2014-04-14" v="921408"/>
        <price t="2014-04-15" v="900545"/>
        <price t="2014-04-16" v="914519"/>
        <price t="2014-04-17" v="921014"/>
        <price t="2014-04-22" v="957721"/>
        <price t="2014-04-23" v="952899"/>
        <price t="2014-04-24" v="954671"/>
        <price t="2014-04-25" v="942468"/>
        <price t="2014-04-28" v="973762"/>
        <price t="2014-04-29" v="998856"/>
        <price t="2014-04-30" v="984095"/>
        <price t="2014-05-02" v="984095"/>
        <price t="2014-05-05" v="984095"/>
        <price t="2014-05-06" v="974943"/>
        <price t="2014-05-07" v="975730"/>
        <price t="2014-05-08" v="991968"/>
        <price t="2014-05-09" v="986063"/>
        <price t="2014-05-12" v="1008697"/>
        <price t="2014-05-13" v="1009189"/>
        <price t="2014-05-14" v="1018538"/>
        <price t="2014-05-15" v="1017062"/>
        <price t="2014-05-16" v="1018538"/>
        <price t="2014-05-19" v="1017554"/>
        <price t="2014-05-20" v="1010173"/>
        <price t="2014-05-21" v="1017062"/>
        <price t="2014-05-22" v="1012142"/>
        <price t="2014-05-23" v="1016570"/>
        <price t="2014-05-26" v="1035268"/>
        <price t="2014-05-27" v="1041172"/>
        <price t="2014-05-28" v="1030839"/>
        <price t="2014-05-29" v="1033792"/>
        <price t="2014-05-30" v="1044125"/>
        <price t="2014-06-02" v="1049045"/>
        <price t="2014-06-03" v="1037236"/>
        <price t="2014-06-04" v="1038712"/>
        <price t="2014-06-05" v="1029855"/>
        <price t="2014-06-06" v="1035268"/>
        <price t="2014-06-09" v="1033300"/>
        <price t="2014-06-10" v="1046585"/>
        <price t="2014-06-11" v="1032316"/>
        <price t="2014-06-12" v="1024935"/>
        <price t="2014-06-13" v="1019522"/>
        <price t="2014-06-16" v="1012142"/>
        <price t="2014-06-17" v="1015094"/>
        <price t="2014-06-18" v="1011650"/>
        <price t="2014-06-19" v="1018046"/>
        <price t="2014-06-20" v="1020999"/>
        <price t="2014-06-23" v="1016078"/>
        <price t="2014-06-24" v="1029363"/>
        <price t="2014-06-25" v="1026411"/>
        <price t="2014-06-26" v="1012634"/>
        <price t="2014-06-27" v="1007713"/>
        <price t="2014-06-30" v="1015094"/>
        <price t="2014-07-01" v="1037728"/>
        <price t="2014-07-02" v="1028379"/>
        <price t="2014-07-03" v="1043141"/>
        <price t="2014-07-04" v="1034284"/>
        <price t="2014-07-07" v="1020014"/>
        <price t="2014-07-08" v="1008697"/>
        <price t="2014-07-09" v="1015094"/>
        <price t="2014-07-10" v="991968"/>
        <price t="2014-07-11" v="995412"/>
        <price t="2014-07-14" v="1003285"/>
        <price t="2014-07-15" v="992460"/>
        <price t="2014-07-16" v="1004761"/>
        <price t="2014-07-17" v="989015"/>
        <price t="2014-07-18" v="992460"/>
        <price t="2014-07-21" v="976222"/>
        <price t="2014-07-22" v="983012"/>
        <price t="2014-07-23" v="988031"/>
        <price t="2014-07-24" v="993444"/>
        <price t="2014-07-25" v="971400"/>
        <price t="2014-07-28" v="977108"/>
        <price t="2014-07-29" v="978978"/>
        <price t="2014-07-30" v="993936"/>
        <price t="2014-07-31" v="973467"/>
        <price t="2014-08-01" v="942074"/>
        <price t="2014-08-04" v="932233"/>
        <price t="2014-08-05" v="952407"/>
        <price t="2014-08-06" v="950341"/>
        <price t="2014-08-07" v="944042"/>
        <price t="2014-08-08" v="936071"/>
        <price t="2014-08-11" v="954375"/>
        <price t="2014-08-12" v="941090"/>
        <price t="2014-08-13" v="956442"/>
        <price t="2014-08-14" v="961362"/>
        <price t="2014-08-15" v="938925"/>
        <price t="2014-08-18" v="959394"/>
        <price t="2014-08-19" v="977206"/>
        <price t="2014-08-20" v="973860"/>
        <price t="2014-08-21" v="984587"/>
        <price t="2014-08-22" v="974549"/>
        <price t="2014-08-25" v="997872"/>
        <price t="2014-08-26" v="1012142"/>
        <price t="2014-08-27" v="1000333"/>
        <price t="2014-08-28" v="995412"/>
        <price t="2014-08-29" v="1004269"/>
        <price t="2014-09-01" v="1010173"/>
        <price t="2014-09-02" v="1009681"/>
        <price t="2014-09-03" v="1026411"/>
        <price t="2014-09-04" v="1039696"/>
        <price t="2014-09-05" v="1039204"/>
        <price t="2014-09-08" v="1039204"/>
        <price t="2014-09-09" v="1036744"/>
        <price t="2014-09-10" v="1039696"/>
        <price t="2014-09-11" v="1047077"/>
        <price t="2014-09-12" v="1044617"/>
        <price t="2014-09-15" v="1049045"/>
        <price t="2014-09-16" v="1043633"/>
        <price t="2014-09-17" v="1044617"/>
        <price t="2014-09-18" v="1109075"/>
        <price t="2014-09-19" v="1104647"/>
        <price t="2014-09-22" v="1109075"/>
        <price t="2014-09-23" v="1092345"/>
        <price t="2014-09-24" v="1105631"/>
        <price t="2014-09-25" v="1084473"/>
        <price t="2014-09-26" v="1082997"/>
        <price t="2014-09-29" v="1072664"/>
        <price t="2014-09-30" v="1091361"/>
        <price t="2014-10-01" v="1085949"/>
        <price t="2014-10-02" v="1060362"/>
        <price t="2014-10-06" v="1064299"/>
        <price t="2014-10-07" v="1039204"/>
        <price t="2014-10-08" v="1031332"/>
        <price t="2014-10-09" v="1036744"/>
        <price t="2014-10-10" v="1011158"/>
        <price t="2014-10-13" v="1013618"/>
        <price t="2014-10-14" v="1011158"/>
        <price t="2014-10-15" v="973073"/>
        <price t="2014-10-16" v="997872"/>
        <price t="2014-10-17" v="1031824"/>
        <price t="2014-10-20" v="1008697"/>
        <price t="2014-10-21" v="1025427"/>
        <price t="2014-10-22" v="1035760"/>
        <price t="2014-10-23" v="1051998"/>
        <price t="2014-10-24" v="1040680"/>
        <price t="2014-10-27" v="1033300"/>
        <price t="2014-10-28" v="1057410"/>
        <price t="2014-10-29" v="1053474"/>
        <price t="2014-10-30" v="1082012"/>
        <price t="2014-10-31" v="1116456"/>
        <price t="2014-11-03" v="1105139"/>
        <price t="2014-11-04" v="1097758"/>
        <price t="2014-11-05" v="1119900"/>
        <price t="2014-11-06" v="1126789"/>
        <price t="2014-11-07" v="1100710"/>
        <price t="2014-11-10" v="1104647"/>
        <price t="2014-11-11" v="1102678"/>
        <price t="2014-11-12" v="1077584"/>
        <price t="2014-11-13" v="1088901"/>
        <price t="2014-11-14" v="1081520"/>
        <price t="2014-11-17" v="1091853"/>
        <price t="2014-11-18" v="1115472"/>
        <price t="2014-11-19" v="1120884"/>
        <price t="2014-11-20" v="1122852"/>
        <price t="2014-11-21" v="1161232"/>
        <price t="2014-11-24" v="1155820"/>
        <price t="2014-11-25" v="1159264"/>
        <price t="2014-11-26" v="1160248"/>
        <price t="2014-11-27" v="1184358"/>
        <price t="2014-11-28" v="1190263"/>
        <price t="2014-12-01" v="1184850"/>
        <price t="2014-12-02" v="1168121"/>
        <price t="2014-12-03" v="1171073"/>
        <price t="2014-12-04" v="1150899"/>
        <price t="2014-12-05" v="1190263"/>
        <price t="2014-12-08" v="1173041"/>
        <price t="2014-12-09" v="1127773"/>
        <price t="2014-12-10" v="1138106"/>
        <price t="2014-12-11" v="1139582"/>
        <price t="2014-12-12" v="1110059"/>
        <price t="2014-12-15" v="1073648"/>
        <price t="2014-12-16" v="1105139"/>
        <price t="2014-12-17" v="1103170"/>
        <price t="2014-12-18" v="1131709"/>
        <price t="2014-12-19" v="1121868"/>
        <price t="2014-12-22" v="1135646"/>
        <price t="2014-12-23" v="1133677"/>
        <price t="2014-12-29" v="1132201"/>
        <price t="2014-12-30" v="1112027"/>
        <price t="2015-01-02" v="1112027"/>
        <price t="2015-01-05" v="1074632"/>
        <price t="2015-01-06" v="1086933"/>
        <price t="2015-01-07" v="1086933"/>
        <price t="2015-01-08" v="1145979"/>
        <price t="2015-01-09" v="1113503"/>
        <price t="2015-01-12" v="1134662"/>
        <price t="2015-01-13" v="1165168"/>
        <price t="2015-01-14" v="1149915"/>
        <price t="2015-01-15" v="1185834"/>
        <price t="2015-01-16" v="1217325"/>
        <price t="2015-01-19" v="1220278"/>
        <price t="2015-01-20" v="1218310"/>
        <price t="2015-01-21" v="1212405"/>
        <price t="2015-01-22" v="1211421"/>
        <price t="2015-01-23" v="1260626"/>
        <price t="2015-01-26" v="1273911"/>
        <price t="2015-01-27" v="1255705"/>
        <price t="2015-01-28" v="1271451"/>
        <price t="2015-01-29" v="1267022"/>
        <price t="2015-01-30" v="1260134"/>
        <price t="2015-02-02" v="1269975"/>
        <price t="2015-02-03" v="1275879"/>
        <price t="2015-02-04" v="1276371"/>
        <price t="2015-02-05" v="1257673"/>
        <price t="2015-02-06" v="1232579"/>
        <price t="2015-02-09" v="1196659"/>
        <price t="2015-02-10" v="1217818"/>
        <price t="2015-02-11" v="1216341"/>
        <price t="2015-02-12" v="1239468"/>
        <price t="2015-02-13" v="1244388"/>
        <price t="2015-02-16" v="1234055"/>
        <price t="2015-02-17" v="1236515"/>
        <price t="2015-02-18" v="1230611"/>
        <price t="2015-02-19" v="1228151"/>
        <price t="2015-02-20" v="1225198"/>
        <price t="2015-02-23" v="1242912"/>
        <price t="2015-02-24" v="1259642"/>
        <price t="2015-02-25" v="1252753"/>
        <price t="2015-02-26" v="1299005"/>
        <price t="2015-02-27" v="1299497"/>
        <price t="2015-03-02" v="1298021"/>
        <price t="2015-03-03" v="1293593"/>
        <price t="2015-03-04" v="1303926"/>
        <price t="2015-03-05" v="1312291"/>
        <price t="2015-03-06" v="1315243"/>
        <price t="2015-03-09" v="1338861"/>
        <price t="2015-03-10" v="1339845"/>
        <price t="2015-03-11" v="1388558"/>
        <price t="2015-03-12" v="1380193"/>
        <price t="2015-03-13" v="1394463"/>
        <price t="2015-03-16" v="1429398"/>
        <price t="2015-03-17" v="1403319"/>
        <price t="2015-03-18" v="1404304"/>
        <price t="2015-03-19" v="1401351"/>
        <price t="2015-03-20" v="1416605"/>
        <price t="2015-03-23" v="1389050"/>
        <price t="2015-03-24" v="1402827"/>
        <price t="2015-03-25" v="1381177"/>
        <price t="2015-03-26" v="1365924"/>
        <price t="2015-03-27" v="1369368"/>
        <price t="2015-03-30" v="1400859"/>
        <price t="2015-03-31" v="1377241"/>
        <price t="2015-04-01" v="1380685"/>
        <price t="2015-04-02" v="1365924"/>
        <price t="2015-04-07" v="1389542"/>
        <price t="2015-04-08" v="1376749"/>
        <price t="2015-04-09" v="1394955"/>
        <price t="2015-04-10" v="1438747"/>
        <price t="2015-04-13" v="1428906"/>
        <price t="2015-04-14" v="1409224"/>
        <price t="2015-04-15" v="1405780"/>
        <price t="2015-04-16" v="1367400"/>
        <price t="2015-04-17" v="1313767"/>
        <price t="2015-04-20" v="1346242"/>
        <price t="2015-04-21" v="1356083"/>
        <price t="2015-04-22" v="1342798"/>
        <price t="2015-04-23" v="1320163"/>
        <price t="2015-04-24" v="1331481"/>
        <price t="2015-04-27" v="1361495"/>
        <price t="2015-04-28" v="1322624"/>
        <price t="2015-04-29" v="1269483"/>
        <price t="2015-04-30" v="1278339"/>
        <price t="2015-05-04" v="1280308"/>
        <price t="2015-05-05" v="1244388"/>
        <price t="2015-05-06" v="1249309"/>
        <price t="2015-05-07" v="1253737"/>
        <price t="2015-05-08" v="1306386"/>
        <price t="2015-05-11" v="1302942"/>
        <price t="2015-05-12" v="1284244"/>
        <price t="2015-05-13" v="1268006"/>
        <price t="2015-05-14" v="1289164"/>
        <price t="2015-05-15" v="1283752"/>
        <price t="2015-05-18" v="1317703"/>
        <price t="2015-05-19" v="1353131"/>
        <price t="2015-05-20" v="1350670"/>
        <price t="2015-05-21" v="1355591"/>
        <price t="2015-05-22" v="1349194"/>
        <price t="2015-05-26" v="1323116"/>
        <price t="2015-05-27" v="1347226"/>
        <price t="2015-05-28" v="1312783"/>
        <price t="2015-05-29" v="1270959"/>
        <price t="2015-06-01" v="1282276"/>
        <price t="2015-06-02" v="1267022"/>
        <price t="2015-06-03" v="1274403"/>
        <price t="2015-06-04" v="1268006"/>
        <price t="2015-06-05" v="1242912"/>
        <price t="2015-06-08" v="1220278"/>
        <price t="2015-06-09" v="1222738"/>
        <price t="2015-06-10" v="1276371"/>
        <price t="2015-06-11" v="1277355"/>
        <price t="2015-06-12" v="1253245"/>
        <price t="2015-06-15" v="1220770"/>
        <price t="2015-06-16" v="1244880"/>
        <price t="2015-06-17" v="1232087"/>
        <price t="2015-06-18" v="1260134"/>
        <price t="2015-06-19" v="1256689"/>
        <price t="2015-06-22" v="1314751"/>
        <price t="2015-06-23" v="1325576"/>
        <price t="2015-06-24" v="1317703"/>
        <price t="2015-06-25" v="1312783"/>
        <price t="2015-06-26" v="1308354"/>
        <price t="2015-06-29" v="1255213"/>
        <price t="2015-06-30" v="1235531"/>
        <price t="2015-07-01" v="1263578"/>
        <price t="2015-07-02" v="1248817"/>
        <price t="2015-07-03" v="1238484"/>
        <price t="2015-07-06" v="1212405"/>
        <price t="2015-07-07" v="1195675"/>
        <price t="2015-07-08" v="1219786"/>
        <price t="2015-07-09" v="1252753"/>
        <price t="2015-07-10" v="1306386"/>
        <price t="2015-07-13" v="1338861"/>
        <price t="2015-07-14" v="1351654"/>
        <price t="2015-07-15" v="1338861"/>
        <price t="2015-07-16" v="1350670"/>
        <price t="2015-07-17" v="1347718"/>
        <price t="2015-07-20" v="1340337"/>
        <price t="2015-07-21" v="1306878"/>
        <price t="2015-07-22" v="1306386"/>
        <price t="2015-07-23" v="1299005"/>
        <price t="2015-07-24" v="1289164"/>
        <price t="2015-07-27" v="1253245"/>
        <price t="2015-07-28" v="1278339"/>
        <price t="2015-07-29" v="1328528"/>
        <price t="2015-07-30" v="1316227"/>
        <price t="2015-07-31" v="1321640"/>
        <price t="2015-08-03" v="1330988"/>
        <price t="2015-08-04" v="1327052"/>
        <price t="2015-08-05" v="1351654"/>
        <price t="2015-08-06" v="1345750"/>
        <price t="2015-08-07" v="1325084"/>
        <price t="2015-08-10" v="1325084"/>
        <price t="2015-08-11" v="1292609"/>
        <price t="2015-08-12" v="1251769"/>
        <price t="2015-08-13" v="1274403"/>
        <price t="2015-08-14" v="1268990"/>
        <price t="2015-08-17" v="1267022"/>
        <price t="2015-08-18" v="1271943"/>
        <price t="2015-08-19" v="1236023"/>
        <price t="2015-08-20" v="1208469"/>
        <price t="2015-08-21" v="1163692"/>
        <price t="2015-08-24" v="1105631"/>
        <price t="2015-08-25" v="1170581"/>
        <price t="2015-08-26" v="1150407"/>
        <price t="2015-08-27" v="1201580"/>
        <price t="2015-08-28" v="1195675"/>
        <price t="2015-08-31" v="1190263"/>
        <price t="2015-09-01" v="1151883"/>
        <price t="2015-09-02" v="1164676"/>
        <price t="2015-09-03" v="1206992"/>
        <price t="2015-09-04" v="1158280"/>
        <price t="2015-09-07" v="1175993"/>
        <price t="2015-09-08" v="1190755"/>
        <price t="2015-09-09" v="1187803"/>
        <price t="2015-09-10" v="1176978"/>
        <price t="2015-09-11" v="1170089"/>
        <price t="2015-09-14" v="1169597"/>
        <price t="2015-09-15" v="1176486"/>
        <price t="2015-09-16" v="1181898"/>
        <price t="2015-09-17" v="1171073"/>
        <price t="2015-09-18" v="1132201"/>
        <price t="2015-09-21" v="1162708"/>
        <price t="2015-09-22" v="1123836"/>
        <price t="2015-09-23" v="1127773"/>
        <price t="2015-09-24" v="1113011"/>
        <price t="2015-09-25" v="1147947"/>
        <price t="2015-09-28" v="1117932"/>
        <price t="2015-09-29" v="1107599"/>
        <price t="2015-09-30" v="1126297"/>
        <price t="2015-10-01" v="1108583"/>
        <price t="2015-10-02" v="1113503"/>
        <price t="2015-10-05" v="1144502"/>
        <price t="2015-10-06" v="1143026"/>
        <price t="2015-10-07" v="1122360"/>
        <price t="2015-10-08" v="1102186"/>
        <price t="2015-10-09" v="1095790"/>
        <price t="2015-10-12" v="1093822"/>
        <price t="2015-10-13" v="1077584"/>
        <price t="2015-10-14" v="1062823"/>
        <price t="2015-10-15" v="1073156"/>
        <price t="2015-10-16" v="1082012"/>
        <price t="2015-10-19" v="1090377"/>
        <price t="2015-10-20" v="1083981"/>
        <price t="2015-10-21" v="1080536"/>
        <price t="2015-10-22" v="1098742"/>
        <price t="2015-10-23" v="1145487"/>
        <price t="2015-10-26" v="1144995"/>
        <price t="2015-10-27" v="1142042"/>
        <price t="2015-10-28" v="1167137"/>
        <price t="2015-10-29" v="1191247"/>
        <price t="2015-10-30" v="1194199"/>
        <price t="2015-11-02" v="1206500"/>
        <price t="2015-11-03" v="1205024"/>
        <price t="2015-11-04" v="1194691"/>
        <price t="2015-11-05" v="1204532"/>
        <price t="2015-11-06" v="1214865"/>
        <price t="2015-11-09" v="1188295"/>
        <price t="2015-11-10" v="1190755"/>
        <price t="2015-11-11" v="1206008"/>
        <price t="2015-11-12" v="1184850"/>
        <price t="2015-11-13" v="1177962"/>
        <price t="2015-11-16" v="1184358"/>
        <price t="2015-11-17" v="1228643"/>
        <price t="2015-11-18" v="1221754"/>
        <price t="2015-11-19" v="1237991"/>
        <price t="2015-11-20" v="1241928"/>
        <price t="2015-11-23" v="1233563"/>
        <price t="2015-11-24" v="1209453"/>
        <price t="2015-11-25" v="1226674"/>
        <price t="2015-11-26" v="1248324"/>
        <price t="2015-11-27" v="1237991"/>
        <price t="2015-11-30" v="1242912"/>
        <price t="2015-12-01" v="1228643"/>
        <price t="2015-12-02" v="1218802"/>
        <price t="2015-12-03" v="1158280"/>
        <price t="2015-12-04" v="1145979"/>
        <price t="2015-12-07" v="1166153"/>
        <price t="2015-12-08" v="1141550"/>
        <price t="2015-12-09" v="1117932"/>
        <price t="2015-12-10" v="1128757"/>
        <price t="2015-12-11" v="1103170"/>
        <price t="2015-12-14" v="1081028"/>
        <price t="2015-12-15" v="1115964"/>
        <price t="2015-12-16" v="1121868"/>
        <price t="2015-12-17" v="1167137"/>
        <price t="2015-12-18" v="1140074"/>
        <price t="2015-12-21" v="1123836"/>
        <price t="2015-12-22" v="1115964"/>
        <price t="2015-12-23" v="1142534"/>
        <price t="2015-12-28" v="1136630"/>
        <price t="2015-12-29" v="1160248"/>
        <price t="2015-12-30" v="1139582"/>
        <price t="2016-01-04" v="1092837"/>
        <price t="2016-01-05" v="1094806"/>
        <price t="2016-01-06" v="1079060"/>
        <price t="2016-01-07" v="1051505"/>
        <price t="2016-01-08" v="1022475"/>
        <price t="2016-01-11" v="1011650"/>
        <price t="2016-01-12" v="1025427"/>
        <price t="2016-01-13" v="1026903"/>
        <price t="2016-01-14" v="1012142"/>
        <price t="2016-01-15" v="990000"/>
        <price t="2016-01-18" v="994428"/>
        <price t="2016-01-19" v="1008697"/>
        <price t="2016-01-20" v="988523"/>
        <price t="2016-01-21" v="1015586"/>
        <price t="2016-01-22" v="1038712"/>
        <price t="2016-01-25" v="1041172"/>
        <price t="2016-01-26" v="1036744"/>
        <price t="2016-01-27" v="1033792"/>
        <price t="2016-01-28" v="1003285"/>
        <price t="2016-01-29" v="1017554"/>
        <price t="2016-02-01" v="1009189"/>
        <price t="2016-02-02" v="987539"/>
        <price t="2016-02-03" v="969727"/>
        <price t="2016-02-04" v="969038"/>
        <price t="2016-02-05" v="948668"/>
        <price t="2016-02-08" v="930068"/>
        <price t="2016-02-09" v="916881"/>
        <price t="2016-02-10" v="933414"/>
        <price t="2016-02-11" v="913437"/>
        <price t="2016-02-12" v="932627"/>
        <price t="2016-02-15" v="948963"/>
        <price t="2016-02-16" v="937843"/>
        <price t="2016-02-17" v="961362"/>
        <price t="2016-02-18" v="973860"/>
        <price t="2016-02-19" v="964708"/>
        <price t="2016-02-22" v="973959"/>
        <price t="2016-02-23" v="956540"/>
        <price t="2016-02-24" v="932824"/>
        <price t="2016-02-25" v="938925"/>
        <price t="2016-02-26" v="962740"/>
        <price t="2016-02-29" v="948963"/>
        <price t="2016-03-01" v="965102"/>
        <price t="2016-03-02" v="972679"/>
        <price t="2016-03-03" v="960674"/>
        <price t="2016-03-04" v="969235"/>
        <price t="2016-03-07" v="966873"/>
        <price t="2016-03-08" v="960477"/>
        <price t="2016-03-09" v="968349"/>
        <price t="2016-03-10" v="940303"/>
        <price t="2016-03-11" v="964019"/>
        <price t="2016-03-14" v="986555"/>
        <price t="2016-03-15" v="984095"/>
        <price t="2016-03-16" v="981733"/>
        <price t="2016-03-17" v="973073"/>
        <price t="2016-03-18" v="976813"/>
        <price t="2016-03-21" v="1008697"/>
        <price t="2016-03-22" v="1020506"/>
        <price t="2016-03-23" v="1025427"/>
        <price t="2016-03-24" v="1008697"/>
        <price t="2016-03-29" v="1006729"/>
        <price t="2016-03-30" v="1017554"/>
        <price t="2016-03-31" v="1016570"/>
        <price t="2016-04-01" v="994920"/>
        <price t="2016-04-04" v="1012634"/>
        <price t="2016-04-05" v="984095"/>
        <price t="2016-04-06" v="996396"/>
        <price t="2016-04-07" v="985571"/>
        <price t="2016-04-08" v="1001317"/>
        <price t="2016-04-11" v="1004269"/>
        <price t="2016-04-12" v="1009189"/>
        <price t="2016-04-13" v="1037236"/>
        <price t="2016-04-14" v="1040680"/>
        <price t="2016-04-15" v="1040188"/>
        <price t="2016-04-18" v="1048553"/>
        <price t="2016-04-19" v="1079060"/>
        <price t="2016-04-20" v="1079552"/>
        <price t="2016-04-21" v="1086933"/>
        <price t="2016-04-22" v="1085457"/>
        <price t="2016-04-25" v="1079552"/>
        <price t="2016-04-26" v="1067251"/>
        <price t="2016-04-27" v="1039696"/>
        <price t="2016-04-28" v="1025919"/>
        <price t="2016-04-29" v="991476"/>
        <price t="2016-05-02" v="982520"/>
        <price t="2016-05-03" v="967169"/>
        <price t="2016-05-04" v="952407"/>
        <price t="2016-05-05" v="966086"/>
        <price t="2016-05-06" v="962150"/>
        <price t="2016-05-09" v="983603"/>
        <price t="2016-05-10" v="985571"/>
        <price t="2016-05-11" v="984095"/>
        <price t="2016-05-12" v="936366"/>
        <price t="2016-05-13" v="946109"/>
        <price t="2016-05-17" v="942271"/>
        <price t="2016-05-18" v="948864"/>
        <price t="2016-05-19" v="871022"/>
        <price t="2016-05-20" v="881159"/>
        <price t="2016-05-23" v="830773"/>
        <price t="2016-05-24" v="857639"/>
        <price t="2016-05-25" v="857639"/>
        <price t="2016-05-26" v="842877"/>
        <price t="2016-05-27" v="839728"/>
        <price t="2016-05-30" v="850652"/>
        <price t="2016-05-31" v="842681"/>
        <price t="2016-06-01" v="848782"/>
        <price t="2016-06-02" v="867381"/>
        <price t="2016-06-03" v="879190"/>
        <price t="2016-06-06" v="877616"/>
        <price t="2016-06-07" v="905072"/>
        <price t="2016-06-08" v="901825"/>
        <price t="2016-06-09" v="887949"/>
        <price t="2016-06-10" v="866004"/>
        <price t="2016-06-13" v="866594"/>
        <price t="2016-06-14" v="857737"/>
        <price t="2016-06-15" v="866988"/>
        <price t="2016-06-16" v="863740"/>
        <price t="2016-06-17" v="866791"/>
        <price t="2016-06-20" v="889819"/>
        <price t="2016-06-21" v="902809"/>
        <price t="2016-06-22" v="903793"/>
        <price t="2016-06-23" v="916881"/>
        <price t="2016-06-24" v="862461"/>
        <price t="2016-06-27" v="855966"/>
        <price t="2016-06-28" v="877222"/>
        <price t="2016-06-29" v="876927"/>
        <price t="2016-06-30" v="885685"/>
        <price t="2016-07-01" v="892476"/>
        <price t="2016-07-04" v="891098"/>
        <price t="2016-07-05" v="886670"/>
        <price t="2016-07-06" v="868661"/>
        <price t="2016-07-07" v="872105"/>
        <price t="2016-07-08" v="894739"/>
        <price t="2016-07-11" v="912650"/>
        <price t="2016-07-12" v="916488"/>
        <price t="2016-07-13" v="914519"/>
        <price t="2016-07-14" v="919538"/>
        <price t="2016-07-15" v="923967"/>
        <price t="2016-07-18" v="914224"/>
        <price t="2016-07-19" v="903202"/>
        <price t="2016-07-20" v="903399"/>
        <price t="2016-07-21" v="905761"/>
        <price t="2016-07-22" v="906056"/>
        <price t="2016-07-25" v="911469"/>
        <price t="2016-07-26" v="920818"/>
        <price t="2016-07-27" v="931151"/>
        <price t="2016-07-28" v="928100"/>
        <price t="2016-07-29" v="946896"/>
        <price t="2016-08-01" v="948176"/>
        <price t="2016-08-02" v="927017"/>
        <price t="2016-08-03" v="928690"/>
        <price t="2016-08-04" v="924557"/>
        <price t="2016-08-05" v="943452"/>
        <price t="2016-08-08" v="944731"/>
        <price t="2016-08-09" v="972483"/>
        <price t="2016-08-10" v="958705"/>
        <price t="2016-08-11" v="967661"/>
        <price t="2016-08-12" v="965397"/>
        <price t="2016-08-15" v="970711"/>
        <price t="2016-08-16" v="963626"/>
        <price t="2016-08-17" v="941287"/>
        <price t="2016-08-18" v="952604"/>
        <price t="2016-08-19" v="948176"/>
        <price t="2016-08-22" v="943649"/>
        <price t="2016-08-23" v="951325"/>
        <price t="2016-08-24" v="951817"/>
        <price t="2016-08-25" v="945125"/>
        <price t="2016-08-26" v="954572"/>
        <price t="2016-08-29" v="951325"/>
        <price t="2016-08-30" v="957032"/>
        <price t="2016-08-31" v="944436"/>
        <price t="2016-09-01" v="923868"/>
        <price t="2016-09-02" v="934201"/>
        <price t="2016-09-05" v="927411"/>
        <price t="2016-09-06" v="943944"/>
        <price t="2016-09-07" v="954080"/>
        <price t="2016-09-08" v="946601"/>
        <price t="2016-09-09" v="935087"/>
        <price t="2016-09-12" v="920621"/>
        <price t="2016-09-13" v="918161"/>
        <price t="2016-09-14" v="920621"/>
        <price t="2016-09-15" v="899168"/>
        <price t="2016-09-16" v="893361"/>
        <price t="2016-09-19" v="901431"/>
        <price t="2016-09-20" v="906351"/>
        <price t="2016-09-21" v="901529"/>
        <price t="2016-09-22" v="907532"/>
        <price t="2016-09-23" v="900250"/>
        <price t="2016-09-26" v="877813"/>
        <price t="2016-09-27" v="873680"/>
        <price t="2016-09-28" v="878403"/>
        <price t="2016-09-29" v="868956"/>
        <price t="2016-09-30" v="880076"/>
        <price t="2016-10-04" v="885981"/>
        <price t="2016-10-05" v="885095"/>
        <price t="2016-10-06" v="885685"/>
        <price t="2016-10-07" v="883717"/>
        <price t="2016-10-10" v="895920"/>
        <price t="2016-10-11" v="890114"/>
        <price t="2016-10-12" v="882536"/>
        <price t="2016-10-13" v="879781"/>
        <price t="2016-10-14" v="891000"/>
        <price t="2016-10-17" v="880470"/>
        <price t="2016-10-18" v="891885"/>
        <price t="2016-10-19" v="887654"/>
        <price t="2016-10-20" v="890311"/>
        <price t="2016-10-21" v="888933"/>
        <price t="2016-10-24" v="896018"/>
        <price t="2016-10-25" v="900447"/>
        <price t="2016-10-26" v="887358"/>
        <price t="2016-10-27" v="892869"/>
        <price t="2016-10-28" v="892771"/>
        <price t="2016-10-31" v="888539"/>
        <price t="2016-11-01" v="893460"/>
        <price t="2016-11-02" v="877025"/>
        <price t="2016-11-03" v="873384"/>
        <price t="2016-11-04" v="865216"/>
        <price t="2016-11-07" v="875943"/>
        <price t="2016-11-08" v="874762"/>
        <price t="2016-11-09" v="919932"/>
        <price t="2016-11-10" v="920719"/>
        <price t="2016-11-11" v="924065"/>
        <price t="2016-11-14" v="925148"/>
        <price t="2016-11-15" v="932725"/>
        <price t="2016-11-16" v="893657"/>
        <price t="2016-11-17" v="903891"/>
        <price t="2016-11-18" v="900053"/>
        <price t="2016-11-21" v="895526"/>
        <price t="2016-11-22" v="881848"/>
        <price t="2016-11-23" v="869350"/>
        <price t="2016-11-24" v="873384"/>
        <price t="2016-11-25" v="873876"/>
        <price t="2016-11-28" v="866988"/>
        <price t="2016-11-29" v="873581"/>
        <price t="2016-11-30" v="871810"/>
        <price t="2016-12-01" v="853998"/>
        <price t="2016-12-02" v="857639"/>
        <price t="2016-12-05" v="867480"/>
        <price t="2016-12-06" v="867578"/>
        <price t="2016-12-07" v="886670"/>
        <price t="2016-12-08" v="916881"/>
        <price t="2016-12-09" v="930363"/>
        <price t="2016-12-12" v="934890"/>
        <price t="2016-12-13" v="946798"/>
        <price t="2016-12-14" v="943944"/>
        <price t="2016-12-15" v="961461"/>
        <price t="2016-12-16" v="960181"/>
        <price t="2016-12-19" v="967857"/>
        <price t="2016-12-20" v="971302"/>
        <price t="2016-12-21" v="971302"/>
        <price t="2016-12-22" v="972286"/>
        <price t="2016-12-23" v="969334"/>
        <price t="2016-12-27" v="971499"/>
        <price t="2016-12-28" v="971203"/>
        <price t="2016-12-29" v="971597"/>
        <price t="2016-12-30" v="975533"/>
        <price t="2017-01-02" v="986063"/>
        <price t="2017-01-03" v="991476"/>
        <price t="2017-01-04" v="1004269"/>
        <price t="2017-01-05" v="1010173"/>
        <price t="2017-01-06" v="1007713"/>
        <price t="2017-01-09" v="1000825"/>
        <price t="2017-01-10" v="992460"/>
        <price t="2017-01-11" v="994428"/>
        <price t="2017-01-12" v="984095"/>
        <price t="2017-01-13" v="1000333"/>
        <price t="2017-01-16" v="994920"/>
        <price t="2017-01-17" v="988523"/>
        <price t="2017-01-18" v="1003777"/>
        <price t="2017-01-19" v="1002793"/>
        <price t="2017-01-20" v="1008697"/>
        <price t="2017-01-23" v="994428"/>
        <price t="2017-01-24" v="997872"/>
        <price t="2017-01-25" v="1025919"/>
        <price t="2017-01-26" v="1047569"/>
        <price t="2017-01-27" v="1042649"/>
        <price t="2017-01-30" v="1028379"/>
        <price t="2017-01-31" v="1006729"/>
        <price t="2017-02-01" v="1010173"/>
        <price t="2017-02-02" v="1013618"/>
        <price t="2017-02-03" v="1015586"/>
        <price t="2017-02-06" v="1003777"/>
        <price t="2017-02-07" v="1014602"/>
        <price t="2017-02-08" v="1013618"/>
        <price t="2017-02-09" v="1038712"/>
        <price t="2017-02-10" v="1043141"/>
        <price t="2017-02-13" v="1047569"/>
        <price t="2017-02-14" v="1041172"/>
        <price t="2017-02-15" v="1043141"/>
        <price t="2017-02-16" v="1042649"/>
        <price t="2017-02-17" v="1048061"/>
        <price t="2017-02-20" v="1054950"/>
        <price t="2017-02-21" v="1071679"/>
        <price t="2017-02-22" v="1061838"/>
        <price t="2017-02-23" v="1034284"/>
        <price t="2017-02-24" v="1025919"/>
        <price t="2017-02-27" v="1026411"/>
        <price t="2017-02-28" v="1021491"/>
        <price t="2017-03-01" v="1039204"/>
        <price t="2017-03-02" v="1045109"/>
        <price t="2017-03-03" v="1049537"/>
        <price t="2017-03-06" v="1050521"/>
        <price t="2017-03-07" v="1054458"/>
        <price t="2017-03-08" v="1043633"/>
        <price t="2017-03-09" v="1041665"/>
        <price t="2017-03-10" v="1050521"/>
        <price t="2017-03-13" v="1055442"/>
        <price t="2017-03-14" v="1055442"/>
        <price t="2017-03-15" v="1046093"/>
        <price t="2017-03-16" v="1052982"/>
        <price t="2017-03-17" v="1051505"/>
        <price t="2017-03-20" v="1045601"/>
        <price t="2017-03-21" v="1037236"/>
        <price t="2017-03-22" v="1033792"/>
        <price t="2017-03-23" v="1052490"/>
        <price t="2017-03-24" v="1052982"/>
        <price t="2017-03-27" v="1049045"/>
        <price t="2017-03-28" v="1051998"/>
        <price t="2017-03-29" v="1051998"/>
        <price t="2017-03-30" v="1051013"/>
        <price t="2017-03-31" v="1063315"/>
        <price t="2017-04-03" v="1060854"/>
        <price t="2017-04-04" v="1057902"/>
        <price t="2017-04-05" v="1061346"/>
        <price t="2017-04-06" v="1057902"/>
        <price t="2017-04-07" v="1057902"/>
        <price t="2017-04-10" v="1049537"/>
        <price t="2017-04-11" v="1042157"/>
        <price t="2017-04-12" v="1045601"/>
        <price t="2017-04-13" v="1048553"/>
        <price t="2017-04-18" v="1025427"/>
        <price t="2017-04-19" v="1028379"/>
        <price t="2017-04-20" v="1027395"/>
        <price t="2017-04-21" v="1035268"/>
        <price t="2017-04-24" v="1069711"/>
        <price t="2017-04-25" v="1067251"/>
        <price t="2017-04-26" v="1063315"/>
        <price t="2017-04-27" v="1108583"/>
        <price t="2017-04-28" v="1117932"/>
        <price t="2017-05-02" v="1091853"/>
        <price t="2017-05-03" v="1108583"/>
        <price t="2017-05-04" v="1118916"/>
        <price t="2017-05-05" v="1132693"/>
        <price t="2017-05-08" v="1134169"/>
        <price t="2017-05-09" v="1138598"/>
        <price t="2017-05-10" v="1144502"/>
        <price t="2017-05-11" v="1132693"/>
        <price t="2017-05-12" v="1148931"/>
        <price t="2017-05-15" v="1142042"/>
        <price t="2017-05-16" v="1157296"/>
        <price t="2017-05-17" v="1140566"/>
        <price t="2017-05-18" v="1148931"/>
        <price t="2017-05-19" v="1150899"/>
        <price t="2017-05-22" v="1147455"/>
        <price t="2017-05-23" v="1161724"/>
        <price t="2017-05-24" v="1157788"/>
        <price t="2017-05-25" v="1148931"/>
        <price t="2017-05-26" v="1148439"/>
        <price t="2017-05-29" v="1148439"/>
        <price t="2017-05-30" v="1146471"/>
        <price t="2017-05-31" v="1162216"/>
        <price t="2017-06-01" v="1171565"/>
        <price t="2017-06-02" v="1196659"/>
        <price t="2017-06-06" v="1170089"/>
        <price t="2017-06-07" v="1158772"/>
        <price t="2017-06-08" v="1168613"/>
        <price t="2017-06-09" v="1171565"/>
        <price t="2017-06-12" v="1165661"/>
        <price t="2017-06-13" v="1179930"/>
        <price t="2017-06-14" v="1195183"/>
        <price t="2017-06-15" v="1196659"/>
        <price t="2017-06-16" v="1208469"/>
        <price t="2017-06-19" v="1213389"/>
        <price t="2017-06-20" v="1198628"/>
        <price t="2017-06-21" v="1198628"/>
        <price t="2017-06-22" v="1205516"/>
        <price t="2017-06-23" v="1199612"/>
        <price t="2017-06-26" v="1202072"/>
        <price t="2017-06-27" v="1198136"/>
        <price t="2017-06-28" v="1197644"/>
        <price t="2017-06-29" v="1162216"/>
        <price t="2017-06-30" v="1113996"/>
        <price t="2017-07-03" v="1115964"/>
        <price t="2017-07-04" v="1112027"/>
        <price t="2017-07-05" v="1106123"/>
        <price t="2017-07-06" v="1088901"/>
        <price t="2017-07-07" v="1082012"/>
        <price t="2017-07-10" v="1086441"/>
        <price t="2017-07-11" v="1082997"/>
        <price t="2017-07-12" v="1107599"/>
        <price t="2017-07-13" v="1110551"/>
        <price t="2017-07-14" v="1109567"/>
        <price t="2017-07-17" v="1100710"/>
        <price t="2017-07-18" v="1082012"/>
        <price t="2017-07-19" v="1093822"/>
        <price t="2017-07-20" v="1102678"/>
        <price t="2017-07-21" v="1092345"/>
        <price t="2017-07-24" v="1095298"/>
        <price t="2017-07-25" v="1098250"/>
        <price t="2017-07-26" v="1099726"/>
        <price t="2017-07-27" v="1067251"/>
        <price t="2017-07-28" v="1059870"/>
        <price t="2017-07-31" v="1054458"/>
        <price t="2017-08-01" v="1057902"/>
        <price t="2017-08-02" v="1045109"/>
        <price t="2017-08-03" v="1045601"/>
        <price t="2017-08-04" v="1052982"/>
        <price t="2017-08-07" v="1051013"/>
        <price t="2017-08-08" v="1051013"/>
        <price t="2017-08-09" v="1042157"/>
        <price t="2017-08-10" v="1029855"/>
        <price t="2017-08-11" v="1040188"/>
        <price t="2017-08-14" v="1053474"/>
        <price t="2017-08-15" v="1053474"/>
        <price t="2017-08-16" v="1063807"/>
        <price t="2017-08-17" v="1063807"/>
        <price t="2017-08-18" v="1061838"/>
        <price t="2017-08-21" v="1047077"/>
        <price t="2017-08-22" v="1071679"/>
        <price t="2017-08-23" v="1063315"/>
        <price t="2017-08-24" v="1059870"/>
        <price t="2017-08-25" v="1072664"/>
        <price t="2017-08-28" v="1072171"/>
        <price t="2017-08-29" v="1054458"/>
        <price t="2017-08-30" v="1053474"/>
        <price t="2017-08-31" v="1057902"/>
        <price t="2017-09-01" v="1066267"/>
        <price t="2017-09-04" v="1060362"/>
        <price t="2017-09-05" v="1056918"/>
        <price t="2017-09-06" v="1070203"/>
        <price t="2017-09-07" v="1076108"/>
        <price t="2017-09-08" v="1069219"/>
        <price t="2017-09-11" v="1085457"/>
        <price t="2017-09-12" v="1095298"/>
        <price t="2017-09-13" v="1097758"/>
        <price t="2017-09-14" v="1100710"/>
        <price t="2017-09-15" v="1084965"/>
        <price t="2017-09-18" v="1087425"/>
        <price t="2017-09-19" v="1081520"/>
        <price t="2017-09-20" v="1081028"/>
        <price t="2017-09-21" v="1086441"/>
        <price t="2017-09-22" v="1083489"/>
        <price t="2017-09-25" v="1101202"/>
        <price t="2017-09-26" v="1106123"/>
        <price t="2017-09-27" v="1100218"/>
        <price t="2017-09-28" v="1111043"/>
        <price t="2017-09-29" v="1134662"/>
        <price t="2017-10-02" v="1134662"/>
        <price t="2017-10-04" v="1157788"/>
        <price t="2017-10-05" v="1147455"/>
        <price t="2017-10-06" v="1153359"/>
        <price t="2017-10-09" v="1153851"/>
        <price t="2017-10-10" v="1151391"/>
        <price t="2017-10-11" v="1152867"/>
        <price t="2017-10-12" v="1149423"/>
        <price t="2017-10-13" v="1162708"/>
        <price t="2017-10-16" v="1176978"/>
        <price t="2017-10-17" v="1167137"/>
        <price t="2017-10-18" v="1170089"/>
        <price t="2017-10-19" v="1168121"/>
        <price t="2017-10-20" v="1160740"/>
        <price t="2017-10-23" v="1153851"/>
        <price t="2017-10-24" v="1144010"/>
        <price t="2017-10-25" v="1126297"/>
        <price t="2017-10-26" v="1106615"/>
        <price t="2017-10-27" v="1099234"/>
        <price t="2017-10-30" v="1099234"/>
        <price t="2017-11-01" v="1124821"/>
        <price t="2017-11-02" v="1125805"/>
        <price t="2017-11-03" v="1141550"/>
        <price t="2017-11-06" v="1149915"/>
        <price t="2017-11-07" v="1122852"/>
        <price t="2017-11-08" v="1122360"/>
        <price t="2017-11-09" v="1089393"/>
        <price t="2017-11-10" v="1080536"/>
        <price t="2017-11-13" v="1069219"/>
        <price t="2017-11-14" v="1069711"/>
        <price t="2017-11-15" v="1062331"/>
        <price t="2017-11-16" v="1061838"/>
        <price t="2017-11-17" v="1058394"/>
        <price t="2017-11-20" v="1069219"/>
        <price t="2017-11-21" v="1079060"/>
        <price t="2017-11-22" v="1067743"/>
        <price t="2017-11-23" v="1067743"/>
        <price t="2017-11-24" v="1060362"/>
        <price t="2017-11-27" v="1062331"/>
        <price t="2017-11-28" v="1066267"/>
        <price t="2017-11-29" v="1063315"/>
        <price t="2017-11-30" v="1054458"/>
        <price t="2017-12-01" v="1046093"/>
        <price t="2017-12-04" v="1056918"/>
        <price t="2017-12-05" v="1044617"/>
        <price t="2017-12-06" v="1031824"/>
        <price t="2017-12-07" v="1024935"/>
        <price t="2017-12-08" v="1030347"/>
        <price t="2017-12-11" v="1034776"/>
        <price t="2017-12-12" v="1049537"/>
        <price t="2017-12-13" v="1047077"/>
        <price t="2017-12-14" v="1034284"/>
        <price t="2017-12-15" v="1048061"/>
        <price t="2017-12-18" v="1060854"/>
        <price t="2017-12-19" v="1049045"/>
        <price t="2017-12-20" v="1037236"/>
        <price t="2017-12-21" v="1041665"/>
        <price t="2017-12-22" v="1037728"/>
        <price t="2017-12-27" v="1038712"/>
        <price t="2017-12-28" v="1027395"/>
        <price t="2017-12-29" v="1023459"/>
        <price t="2018-01-02" v="1011650"/>
        <price t="2018-01-03" v="1011650"/>
        <price t="2018-01-04" v="1026017"/>
        <price t="2018-01-05" v="1064988"/>
        <price t="2018-01-08" v="1061642"/>
        <price t="2018-01-09" v="1054950"/>
        <price t="2018-01-10" v="1038614"/>
        <price t="2018-01-11" v="1038023"/>
        <price t="2018-01-12" v="1031922"/>
        <price t="2018-01-15" v="1028379"/>
        <price t="2018-01-16" v="1028576"/>
        <price t="2018-01-17" v="1019522"/>
        <price t="2018-01-18" v="1018341"/>
        <price t="2018-01-19" v="1024246"/>
        <price t="2018-01-22" v="1040385"/>
        <price t="2018-01-23" v="1074829"/>
        <price t="2018-01-24" v="1061051"/>
        <price t="2018-01-25" v="1049439"/>
        <price t="2018-01-26" v="1053966"/>
        <price t="2018-01-29" v="1048652"/>
        <price t="2018-01-30" v="1038417"/>
        <price t="2018-01-31" v="1037433"/>
        <price t="2018-02-01" v="1018145"/>
        <price t="2018-02-02" v="1003777"/>
        <price t="2018-02-05" v="989015"/>
        <price t="2018-02-06" v="968743"/>
        <price t="2018-02-07" v="977600"/>
        <price t="2018-02-08" v="960674"/>
        <price t="2018-02-09" v="946109"/>
        <price t="2018-02-12" v="962051"/>
        <price t="2018-02-13" v="954080"/>
        <price t="2018-02-14" v="962543"/>
        <price t="2018-02-15" v="958410"/>
        <price t="2018-02-16" v="969727"/>
        <price t="2018-02-19" v="962248"/>
        <price t="2018-02-20" v="973565"/>
        <price t="2018-02-21" v="968645"/>
        <price t="2018-02-22" v="968743"/>
        <price t="2018-02-23" v="963626"/>
        <price t="2018-02-26" v="969137"/>
        <price t="2018-02-27" v="965397"/>
        <price t="2018-02-28" v="946995"/>
        <price t="2018-03-01" v="936858"/>
        <price t="2018-03-02" v="912158"/>
        <price t="2018-03-05" v="931151"/>
        <price t="2018-03-06" v="941779"/>
        <price t="2018-03-07" v="955556"/>
        <price t="2018-03-08" v="959197"/>
        <price t="2018-03-09" v="962543"/>
        <price t="2018-03-12" v="963921"/>
        <price t="2018-03-13" v="945026"/>
        <price t="2018-03-14" v="940893"/>
        <price t="2018-03-15" v="933316"/>
        <price t="2018-03-16" v="940204"/>
        <price t="2018-03-19" v="921802"/>
        <price t="2018-03-20" v="927313"/>
        <price t="2018-03-21" v="928690"/>
        <price t="2018-03-22" v="915504"/>
        <price t="2018-03-23" v="889130"/>
        <price t="2018-03-26" v="880470"/>
        <price t="2018-03-27" v="893361"/>
        <price t="2018-03-28" v="892574"/>
        <price t="2018-03-29" v="903301"/>
        <price t="2018-04-03" v="892279"/>
        <price t="2018-04-04" v="899561"/>
        <price t="2018-04-05" v="926821"/>
        <price t="2018-04-06" v="921211"/>
        <price t="2018-04-09" v="919440"/>
        <price t="2018-04-10" v="962937"/>
        <price t="2018-04-11" v="954572"/>
        <price t="2018-04-12" v="969334"/>
        <price t="2018-04-13" v="970810"/>
        <price t="2018-04-16" v="964216"/>
        <price t="2018-04-17" v="990787"/>
        <price t="2018-04-18" v="987047"/>
        <price t="2018-04-19" v="980159"/>
        <price t="2018-04-20" v="974254"/>
        <price t="2018-04-23" v="972187"/>
        <price t="2018-04-24" v="964118"/>
        <price t="2018-04-25" v="959197"/>
        <price t="2018-04-26" v="957918"/>
        <price t="2018-04-27" v="965692"/>
        <price t="2018-04-30" v="977009"/>
        <price t="2018-05-02" v="980355"/>
        <price t="2018-05-03" v="983800"/>
        <price t="2018-05-04" v="1002596"/>
        <price t="2018-05-07" v="1004761"/>
        <price t="2018-05-08" v="1001218"/>
        <price t="2018-05-09" v="1005351"/>
        <price t="2018-05-10" v="1010075"/>
        <price t="2018-05-11" v="1004761"/>
        <price t="2018-05-14" v="1009288"/>
        <price t="2018-05-15" v="1003777"/>
        <price t="2018-05-16" v="1018341"/>
        <price t="2018-05-17" v="1028379"/>
        <price t="2018-05-18" v="1027002"/>
        <price t="2018-05-22" v="1033693"/>
        <price t="2018-05-23" v="1011059"/>
        <price t="2018-05-24" v="1003383"/>
        <price t="2018-05-25" v="1011059"/>
        <price t="2018-05-28" v="982225"/>
        <price t="2018-05-29" v="972679"/>
        <price t="2018-05-30" v="1010666"/>
        <price t="2018-05-31" v="1002399"/>
        <price t="2018-06-01" v="1017161"/>
        <price t="2018-06-04" v="1010862"/>
        <price t="2018-06-05" v="994920"/>
        <price t="2018-06-06" v="994000"/>
        <price t="2018-06-07" v="989400"/>
        <price t="2018-06-08" v="984400"/>
        <price t="2018-06-11" v="973700"/>
        <price t="2018-06-12" v="964500"/>
        <price t="2018-06-13" v="988700"/>
        <price t="2018-06-14" v="1008000"/>
        <price t="2018-06-15" v="1000800"/>
        <price t="2018-06-18" v="984600"/>
        <price t="2018-06-19" v="966300"/>
        <price t="2018-06-20" v="969000"/>
        <price t="2018-06-21" v="963900"/>
        <price t="2018-06-22" v="988400"/>
        <price t="2018-06-25" v="962700"/>
        <price t="2018-06-26" v="960000"/>
        <price t="2018-06-27" v="958600"/>
        <price t="2018-06-28" v="942700"/>
        <price t="2018-06-29" v="943500"/>
        <price t="2018-07-02" v="949200"/>
        <price t="2018-07-03" v="946400"/>
        <price t="2018-07-04" v="943200"/>
        <price t="2018-07-05" v="942500"/>
        <price t="2018-07-06" v="937500"/>
        <price t="2018-07-09" v="940500"/>
        <price t="2018-07-10" v="946300"/>
        <price t="2018-07-11" v="924000"/>
        <price t="2018-07-12" v="926600"/>
        <price t="2018-07-13" v="933900"/>
        <price t="2018-07-16" v="931700"/>
        <price t="2018-07-17" v="934100"/>
        <price t="2018-07-18" v="929600"/>
        <price t="2018-07-19" v="923500"/>
        <price t="2018-07-20" v="920500"/>
        <price t="2018-07-23" v="924200"/>
        <price t="2018-07-24" v="933100"/>
        <price t="2018-07-25" v="927800"/>
        <price t="2018-07-26" v="945500"/>
        <price t="2018-07-27" v="962600"/>
        <price t="2018-07-30" v="951600"/>
        <price t="2018-07-31" v="952600"/>
        <price t="2018-08-01" v="958000"/>
        <price t="2018-08-02" v="941700"/>
        <price t="2018-08-03" v="952800"/>
        <price t="2018-08-06" v="950700"/>
        <price t="2018-08-07" v="960200"/>
        <price t="2018-08-08" v="960600"/>
        <price t="2018-08-09" v="957300"/>
        <price t="2018-08-10" v="933600"/>
        <price t="2018-08-13" v="837300"/>
        <price t="2018-08-14" v="837600"/>
        <price t="2018-08-15" v="807900"/>
        <price t="2018-08-16" v="770500"/>
        <price t="2018-08-17" v="784000"/>
        <price t="2018-08-20" v="807800"/>
        <price t="2018-08-21" v="821200"/>
        <price t="2018-08-22" v="834300"/>
        <price t="2018-08-23" v="819500"/>
        <price t="2018-08-24" v="819100"/>
        <price t="2018-08-27" v="826500"/>
        <price t="2018-08-28" v="822900"/>
        <price t="2018-08-29" v="827400"/>
        <price t="2018-08-30" v="815500"/>
        <price t="2018-08-31" v="803800"/>
        <price t="2018-09-03" v="804500"/>
        <price t="2018-09-04" v="798300"/>
        <price t="2018-09-05" v="784800"/>
        <price t="2018-09-06" v="748900"/>
        <price t="2018-09-07" v="734900"/>
        <price t="2018-09-10" v="724400"/>
        <price t="2018-09-11" v="703400"/>
        <price t="2018-09-12" v="703000"/>
        <price t="2018-09-13" v="701500"/>
        <price t="2018-09-14" v="718200"/>
        <price t="2018-09-17" v="729000"/>
        <price t="2018-09-18" v="733000"/>
        <price t="2018-09-19" v="740300"/>
        <price t="2018-09-20" v="758200"/>
        <price t="2018-09-21" v="765200"/>
        <price t="2018-09-24" v="761500"/>
        <price t="2018-09-25" v="756000"/>
        <price t="2018-09-26" v="764600"/>
        <price t="2018-09-27" v="776500"/>
        <price t="2018-09-28" v="765100"/>
        <price t="2018-10-01" v="758400"/>
        <price t="2018-10-02" v="745800"/>
        <price t="2018-10-04" v="751900"/>
        <price t="2018-10-05" v="746600"/>
        <price t="2018-10-08" v="747500"/>
        <price t="2018-10-09" v="749500"/>
        <price t="2018-10-10" v="750100"/>
        <price t="2018-10-11" v="773200"/>
        <price t="2018-10-12" v="761000"/>
        <price t="2018-10-15" v="780700"/>
        <price t="2018-10-16" v="782800"/>
        <price t="2018-10-17" v="773800"/>
        <price t="2018-10-18" v="784200"/>
        <price t="2018-10-19" v="775900"/>
        <price t="2018-10-22" v="765400"/>
        <price t="2018-10-23" v="692700"/>
        <price t="2018-10-24" v="682700"/>
        <price t="2018-10-25" v="662300"/>
        <price t="2018-10-26" v="661500"/>
        <price t="2018-10-29" v="678800"/>
        <price t="2018-10-30" v="666900"/>
        <price t="2018-10-31" v="677800"/>
        <price t="2018-11-01" v="696000"/>
        <price t="2018-11-02" v="699400"/>
        <price t="2018-11-05" v="701800"/>
        <price t="2018-11-06" v="700000"/>
        <price t="2018-11-07" v="715400"/>
        <price t="2018-11-08" v="707200"/>
        <price t="2018-11-09" v="710000"/>
        <price t="2018-11-12" v="686100"/>
        <price t="2018-11-13" v="666400"/>
        <price t="2018-11-14" v="645000"/>
        <price t="2018-11-15" v="635100"/>
        <price t="2018-11-16" v="625900"/>
        <price t="2018-11-19" v="623000"/>
        <price t="2018-11-20" v="610200"/>
        <price t="2018-11-21" v="626000"/>
        <price t="2018-11-22" v="622300"/>
        <price t="2018-11-23" v="628100"/>
        <price t="2018-11-26" v="642300"/>
        <price t="2018-11-27" v="637500"/>
        <price t="2018-11-28" v="642300"/>
        <price t="2018-11-29" v="637700"/>
        <price t="2018-11-30" v="645800"/>
        <price t="2018-12-03" v="665900"/>
        <price t="2018-12-04" v="653300"/>
        <price t="2018-12-05" v="656100"/>
        <price t="2018-12-06" v="623700"/>
        <price t="2018-12-07" v="634300"/>
        <price t="2018-12-10" v="608000"/>
        <price t="2018-12-11" v="628500"/>
        <price t="2018-12-12" v="643300"/>
        <price t="2018-12-13" v="644000"/>
        <price t="2018-12-14" v="633600"/>
        <price t="2018-12-17" v="640000"/>
        <price t="2018-12-18" v="634100"/>
        <price t="2018-12-19" v="616300"/>
        <price t="2018-12-20" v="610000"/>
        <price t="2018-12-21" v="613900"/>
        <price t="2018-12-27" v="591600"/>
        <price t="2018-12-28" v="605600"/>
        <price t="2019-01-02" v="608600"/>
        <price t="2019-01-03" v="608000"/>
        <price t="2019-01-04" v="649000"/>
        <price t="2019-01-07" v="638700"/>
        <price t="2019-01-08" v="655200"/>
        <price t="2019-01-09" v="655900"/>
        <price t="2019-01-10" v="658800"/>
        <price t="2019-01-11" v="657000"/>
        <price t="2019-01-14" v="648500"/>
        <price t="2019-01-15" v="650200"/>
        <price t="2019-01-16" v="650800"/>
        <price t="2019-01-17" v="641600"/>
        <price t="2019-01-18" v="665000"/>
        <price t="2019-01-21" v="659700"/>
        <price t="2019-01-22" v="659600"/>
        <price t="2019-01-23" v="660000"/>
        <price t="2019-01-24" v="660200"/>
        <price t="2019-01-25" v="678100"/>
        <price t="2019-01-28" v="665900"/>
        <price t="2019-01-29" v="659900"/>
        <price t="2019-01-30" v="656900"/>
        <price t="2019-01-31" v="662000"/>
        <price t="2019-02-01" v="669700"/>
        <price t="2019-02-04" v="675700"/>
        <price t="2019-02-05" v="692800"/>
        <price t="2019-02-06" v="690700"/>
        <price t="2019-02-07" v="670000"/>
        <price t="2019-02-08" v="662000"/>
        <price t="2019-02-11" v="665900"/>
        <price t="2019-02-12" v="675000"/>
        <price t="2019-02-13" v="683100"/>
        <price t="2019-02-14" v="655500"/>
        <price t="2019-02-15" v="681700"/>
        <price t="2019-02-18" v="681600"/>
        <price t="2019-02-19" v="678000"/>
        <price t="2019-02-20" v="683600"/>
        <price t="2019-02-21" v="679000"/>
        <price t="2019-02-22" v="670000"/>
        <price t="2019-02-25" v="669300"/>
        <price t="2019-02-26" v="665000"/>
        <price t="2019-02-27" v="692800"/>
        <price t="2019-02-28" v="702800"/>
        <price t="2019-03-01" v="714300"/>
        <price t="2019-03-04" v="723500"/>
        <price t="2019-03-05" v="728100"/>
        <price t="2019-03-06" v="724700"/>
        <price t="2019-03-07" v="711400"/>
        <price t="2019-03-08" v="694900"/>
        <price t="2019-03-11" v="684000"/>
        <price t="2019-03-12" v="670400"/>
        <price t="2019-03-13" v="680400"/>
        <price t="2019-03-14" v="677900"/>
        <price t="2019-03-15" v="677500"/>
        <price t="2019-03-18" v="680300"/>
        <price t="2019-03-19" v="697000"/>
        <price t="2019-03-20" v="630000"/>
        <price t="2019-03-21" v="612800"/>
        <price t="2019-03-22" v="593000"/>
        <price t="2019-03-25" v="575900"/>
        <price t="2019-03-26" v="570700"/>
        <price t="2019-03-27" v="563300"/>
        <price t="2019-03-28" v="562900"/>
        <price t="2019-03-29" v="576000"/>
        <price t="2019-04-01" v="582600"/>
        <price t="2019-04-02" v="591500"/>
        <price t="2019-04-03" v="604100"/>
        <price t="2019-04-04" v="606800"/>
        <price t="2019-04-05" v="614700"/>
        <price t="2019-04-08" v="612900"/>
        <price t="2019-04-09" v="609200"/>
        <price t="2019-04-10" v="614700"/>
        <price t="2019-04-11" v="607900"/>
        <price t="2019-04-12" v="614200"/>
        <price t="2019-04-15" v="617100"/>
        <price t="2019-04-16" v="622100"/>
        <price t="2019-04-17" v="615400"/>
        <price t="2019-04-18" v="611600"/>
        <price t="2019-04-23" v="620000"/>
        <price t="2019-04-24" v="602000"/>
        <price t="2019-04-25" v="610400"/>
        <price t="2019-04-26" v="615400"/>
        <price t="2019-04-29" v="593800"/>
        <price t="2019-04-30" v="593400"/>
        <price t="2019-05-02" v="615700"/>
        <price t="2019-05-03" v="618700"/>
        <price t="2019-05-06" v="611300"/>
        <price t="2019-05-07" v="596100"/>
        <price t="2019-05-08" v="596500"/>
        <price t="2019-05-09" v="570700"/>
        <price t="2019-05-10" v="575400"/>
        <price t="2019-05-13" v="564700"/>
        <price t="2019-05-14" v="553300"/>
        <price t="2019-05-15" v="564500"/>
        <price t="2019-05-16" v="572900"/>
        <price t="2019-05-17" v="569500"/>
        <price t="2019-05-20" v="558000"/>
        <price t="2019-05-21" v="560700"/>
        <price t="2019-05-22" v="558500"/>
        <price t="2019-05-23" v="542100"/>
        <price t="2019-05-24" v="539000"/>
        <price t="2019-05-27" v="546700"/>
        <price t="2019-05-28" v="554300"/>
        <price t="2019-05-29" v="539100"/>
        <price t="2019-05-30" v="543000"/>
        <price t="2019-05-31" v="528200"/>
        <price t="2019-06-03" v="538800"/>
        <price t="2019-06-04" v="545000"/>
        <price t="2019-06-05" v="539800"/>
        <price t="2019-06-06" v="532900"/>
        <price t="2019-06-07" v="528700"/>
        <price t="2019-06-11" v="538500"/>
        <price t="2019-06-12" v="533100"/>
        <price t="2019-06-13" v="536300"/>
        <price t="2019-06-14" v="528500"/>
        <price t="2019-06-17" v="525300"/>
        <price t="2019-06-18" v="540700"/>
        <price t="2019-06-19" v="550300"/>
        <price t="2019-06-20" v="554900"/>
        <price t="2019-06-21" v="548200"/>
        <price t="2019-06-24" v="553400"/>
        <price t="2019-06-25" v="553200"/>
        <price t="2019-06-26" v="559900"/>
        <price t="2019-06-27" v="608600"/>
        <price t="2019-06-28" v="609400"/>
        <price t="2019-07-01" v="613100"/>
        <price t="2019-07-02" v="605300"/>
        <price t="2019-07-03" v="610100"/>
        <price t="2019-07-04" v="609200"/>
        <price t="2019-07-05" v="607100"/>
        <price t="2019-07-08" v="600300"/>
        <price t="2019-07-09" v="598000"/>
        <price t="2019-07-10" v="595100"/>
        <price t="2019-07-11" v="591400"/>
        <price t="2019-07-12" v="588300"/>
        <price t="2019-07-15" v="586300"/>
        <price t="2019-07-16" v="590800"/>
        <price t="2019-07-17" v="590100"/>
        <price t="2019-07-18" v="587600"/>
        <price t="2019-07-19" v="595500"/>
        <price t="2019-07-22" v="596000"/>
        <price t="2019-07-23" v="609900"/>
        <price t="2019-07-24" v="601000"/>
        <price t="2019-07-25" v="591800"/>
        <price t="2019-07-26" v="599000"/>
        <price t="2019-07-29" v="593300"/>
        <price t="2019-07-30" v="571600"/>
        <price t="2019-07-31" v="587500"/>
        <price t="2019-08-01" v="602500"/>
        <price t="2019-08-02" v="580000"/>
        <price t="2019-08-05" v="558300"/>
        <price t="2019-08-06" v="555000"/>
        <price t="2019-08-07" v="588400"/>
        <price t="2019-08-08" v="629700"/>
        <price t="2019-08-09" v="646300"/>
        <price t="2019-08-12" v="637600"/>
        <price t="2019-08-13" v="649600"/>
        <price t="2019-08-14" v="639200"/>
        <price t="2019-08-15" v="629800"/>
        <price t="2019-08-16" v="646100"/>
        <price t="2019-08-19" v="663000"/>
        <price t="2019-08-20" v="660000"/>
        <price t="2019-08-21" v="672300"/>
        <price t="2019-08-22" v="677200"/>
        <price t="2019-08-23" v="665900"/>
        <price t="2019-08-26" v="666200"/>
        <price t="2019-08-27" v="669800"/>
        <price t="2019-08-28" v="667000"/>
        <price t="2019-08-29" v="676400"/>
        <price t="2019-08-30" v="673400"/>
        <price t="2019-09-02" v="667200"/>
        <price t="2019-09-03" v="664000"/>
        <price t="2019-09-04" v="675100"/>
        <price t="2019-09-05" v="665000"/>
        <price t="2019-09-06" v="669900"/>
        <price t="2019-09-09" v="672600"/>
        <price t="2019-09-10" v="690700"/>
        <price t="2019-09-11" v="690000"/>
        <price t="2019-09-12" v="680100"/>
        <price t="2019-09-13" v="680600"/>
        <price t="2019-09-16" v="678700"/>
        <price t="2019-09-17" v="668500"/>
        <price t="2019-09-18" v="662000"/>
        <price t="2019-09-19" v="669000"/>
        <price t="2019-09-20" v="672300"/>
        <price t="2019-09-23" v="658500"/>
        <price t="2019-09-24" v="659600"/>
        <price t="2019-09-25" v="660700"/>
        <price t="2019-09-26" v="646100"/>
        <price t="2019-09-27" v="646800"/>
        <price t="2019-09-30" v="646900"/>
        <price t="2019-10-01" v="624800"/>
        <price t="2019-10-02" v="606200"/>
        <price t="2019-10-04" v="622800"/>
        <price t="2019-10-07" v="631300"/>
        <price t="2019-10-08" v="633700"/>
        <price t="2019-10-09" v="641800"/>
        <price t="2019-10-10" v="641400"/>
        <price t="2019-10-11" v="652200"/>
        <price t="2019-10-14" v="656100"/>
        <price t="2019-10-15" v="666400"/>
        <price t="2019-10-16" v="662100"/>
        <price t="2019-10-17" v="659700"/>
        <price t="2019-10-18" v="652400"/>
        <price t="2019-10-21" v="657300"/>
        <price t="2019-10-22" v="650000"/>
        <price t="2019-10-23" v="665000"/>
        <price t="2019-10-24" v="672500"/>
        <price t="2019-10-25" v="665400"/>
        <price t="2019-10-28" v="663800"/>
        <price t="2019-10-29" v="659300"/>
        <price t="2019-10-30" v="672800"/>
        <price t="2019-10-31" v="695800"/>
        <price t="2019-11-01" v="699000"/>
        <price t="2019-11-04" v="712800"/>
        <price t="2019-11-05" v="716400"/>
        <price t="2019-11-06" v="717100"/>
        <price t="2019-11-07" v="715900"/>
        <price t="2019-11-08" v="706300"/>
        <price t="2019-11-11" v="705000"/>
        <price t="2019-11-12" v="704000"/>
        <price t="2019-11-13" v="705000"/>
        <price t="2019-11-14" v="703700"/>
        <price t="2019-11-15" v="704300"/>
        <price t="2019-11-18" v="702500"/>
        <price t="2019-11-19" v="701900"/>
        <price t="2019-11-20" v="691500"/>
        <price t="2019-11-21" v="685000"/>
        <price t="2019-11-22" v="685300"/>
        <price t="2019-11-25" v="696200"/>
        <price t="2019-11-26" v="690300"/>
        <price t="2019-11-27" v="697000"/>
        <price t="2019-11-28" v="689400"/>
        <price t="2019-11-29" v="687000"/>
        <price t="2019-12-02" v="675600"/>
        <price t="2019-12-03" v="676700"/>
        <price t="2019-12-04" v="693200"/>
        <price t="2019-12-05" v="689800"/>
        <price t="2019-12-06" v="691800"/>
        <price t="2019-12-09" v="687700"/>
        <price t="2019-12-10" v="690000"/>
        <price t="2019-12-11" v="691000"/>
        <price t="2019-12-12" v="698000"/>
        <price t="2019-12-13" v="710100"/>
        <price t="2019-12-16" v="715900"/>
        <price t="2019-12-17" v="700600"/>
        <price t="2019-12-18" v="708400"/>
        <price t="2019-12-19" v="710100"/>
        <price t="2019-12-20" v="715000"/>
        <price t="2019-12-23" v="736000"/>
        <price t="2019-12-27" v="732100"/>
        <price t="2019-12-30" v="728100"/>
        <price t="2020-01-02" v="735200"/>
        <price t="2020-01-03" v="725800"/>
        <price t="2020-01-06" v="717400"/>
        <price t="2020-01-07" v="721300"/>
        <price t="2020-01-08" v="740000"/>
        <price t="2020-01-09" v="747200"/>
        <price t="2020-01-10" v="753600"/>
        <price t="2020-01-13" v="747300"/>
        <price t="2020-01-14" v="745400"/>
        <price t="2020-01-15" v="753200"/>
        <price t="2020-01-16" v="747600"/>
        <price t="2020-01-17" v="752500"/>
        <price t="2020-01-20" v="755000"/>
        <price t="2020-01-21" v="757500"/>
        <price t="2020-01-22" v="746800"/>
        <price t="2020-01-23" v="741000"/>
        <price t="2020-01-24" v="752500"/>
        <price t="2020-01-27" v="735600"/>
        <price t="2020-01-28" v="756500"/>
        <price t="2020-01-29" v="749000"/>
        <price t="2020-01-30" v="734600"/>
        <price t="2020-01-31" v="730500"/>
        <price t="2020-02-03" v="733200"/>
        <price t="2020-02-04" v="754000"/>
        <price t="2020-02-05" v="772800"/>
        <price t="2020-02-06" v="782900"/>
        <price t="2020-02-07" v="776300"/>
        <price t="2020-02-10" v="771200"/>
        <price t="2020-02-11" v="772000"/>
        <price t="2020-02-12" v="776600"/>
        <price t="2020-02-13" v="773000"/>
        <price t="2020-02-14" v="773700"/>
        <price t="2020-02-17" v="759200"/>
        <price t="2020-02-18" v="752100"/>
        <price t="2020-02-19" v="754800"/>
        <price t="2020-02-20" v="746600"/>
        <price t="2020-02-21" v="740900"/>
        <price t="2020-02-24" v="705000"/>
        <price t="2020-02-25" v="697900"/>
        <price t="2020-02-26" v="699000"/>
        <price t="2020-02-27" v="669100"/>
        <price t="2020-02-28" v="652100"/>
        <price t="2020-03-02" v="651200"/>
        <price t="2020-03-03" v="642000"/>
        <price t="2020-03-04" v="669900"/>
        <price t="2020-03-05" v="663300"/>
        <price t="2020-03-06" v="637800"/>
        <price t="2020-03-09" v="584200"/>
        <price t="2020-03-10" v="564400"/>
        <price t="2020-03-11" v="560700"/>
        <price t="2020-03-12" v="482050"/>
        <price t="2020-03-13" v="480500"/>
        <price t="2020-03-16" v="481250"/>
        <price t="2020-03-17" v="505700"/>
        <price t="2020-03-18" v="481000"/>
        <price t="2020-03-19" v="498150"/>
        <price t="2020-03-20" v="501000"/>
        <price t="2020-03-23" v="475000"/>
        <price t="2020-03-24" v="516500"/>
        <price t="2020-03-25" v="516900"/>
        <price t="2020-03-26" v="517400"/>
        <price t="2020-03-27" v="506700"/>
        <price t="2020-03-30" v="526800"/>
        <price t="2020-03-31" v="528500"/>
        <price t="2020-04-01" v="523400"/>
        <price t="2020-04-02" v="528500"/>
        <price t="2020-04-03" v="530300"/>
        <price t="2020-04-06" v="557900"/>
        <price t="2020-04-07" v="572900"/>
        <price t="2020-04-08" v="563700"/>
        <price t="2020-04-09" v="574700"/>
        <price t="2020-04-14" v="588900"/>
        <price t="2020-04-15" v="566600"/>
        <price t="2020-04-16" v="570700"/>
        <price t="2020-04-17" v="585700"/>
        <price t="2020-04-20" v="586000"/>
        <price t="2020-04-21" v="580400"/>
        <price t="2020-04-22" v="596000"/>
        <price t="2020-04-23" v="598900"/>
        <price t="2020-04-24" v="595400"/>
        <price t="2020-04-27" v="630000"/>
        <price t="2020-04-28" v="630200"/>
        <price t="2020-04-29" v="612500"/>
        <price t="2020-04-30" v="601400"/>
        <price t="2020-05-04" v="579500"/>
        <price t="2020-05-05" v="593100"/>
        <price t="2020-05-06" v="584500"/>
        <price t="2020-05-07" v="579200"/>
        <price t="2020-05-08" v="579900"/>
        <price t="2020-05-11" v="577100"/>
        <price t="2020-05-12" v="584200"/>
        <price t="2020-05-13" v="574200"/>
        <price t="2020-05-14" v="557600"/>
        <price t="2020-05-15" v="567500"/>
        <price t="2020-05-18" v="603600"/>
        <price t="2020-05-19" v="603900"/>
        <price t="2020-05-20" v="595000"/>
        <price t="2020-05-21" v="580000"/>
        <price t="2020-05-22" v="576500"/>
        <price t="2020-05-25" v="621300"/>
        <price t="2020-05-26" v="613700"/>
        <price t="2020-05-27" v="620000"/>
        <price t="2020-05-28" v="628500"/>
        <price t="2020-05-29" v="607200"/>
        <price t="2020-06-02" v="639400"/>
        <price t="2020-06-03" v="653200"/>
        <price t="2020-06-04" v="627000"/>
        <price t="2020-06-05" v="659600"/>
        <price t="2020-06-08" v="686800"/>
        <price t="2020-06-09" v="677100"/>
        <price t="2020-06-10" v="674000"/>
        <price t="2020-06-11" v="645400"/>
        <price t="2020-06-12" v="652100"/>
        <price t="2020-06-15" v="651900"/>
        <price t="2020-06-16" v="686900"/>
        <price t="2020-06-17" v="688900"/>
        <price t="2020-06-18" v="688900"/>
        <price t="2020-06-19" v="690100"/>
        <price t="2020-06-22" v="686700"/>
        <price t="2020-06-23" v="731400"/>
        <price t="2020-06-24" v="701600"/>
        <price t="2020-06-25" v="680800"/>
        <price t="2020-06-26" v="668200"/>
        <price t="2020-06-29" v="670000"/>
        <price t="2020-06-30" v="663100"/>
        <price t="2020-07-01" v="658100"/>
        <price t="2020-07-02" v="670600"/>
        <price t="2020-07-03" v="665000"/>
        <price t="2020-07-06" v="671700"/>
        <price t="2020-07-07" v="634400"/>
        <price t="2020-07-08" v="632000"/>
        <price t="2020-07-09" v="635000"/>
        <price t="2020-07-10" v="635500"/>
        <price t="2020-07-13" v="644500"/>
        <price t="2020-07-14" v="640000"/>
        <price t="2020-07-15" v="640200"/>
        <price t="2020-07-16" v="631200"/>
        <price t="2020-07-17" v="631600"/>
        <price t="2020-07-20" v="623300"/>
        <price t="2020-07-21" v="622600"/>
        <price t="2020-07-22" v="606800"/>
        <price t="2020-07-23" v="617400"/>
        <price t="2020-07-24" v="606400"/>
        <price t="2020-07-27" v="593600"/>
        <price t="2020-07-28" v="589700"/>
        <price t="2020-07-29" v="586200"/>
        <price t="2020-07-30" v="565200"/>
        <price t="2020-07-31" v="565800"/>
        <price t="2020-08-03" v="587600"/>
        <price t="2020-08-04" v="570600"/>
        <price t="2020-08-05" v="559800"/>
        <price t="2020-08-06" v="561100"/>
        <price t="2020-08-07" v="558600"/>
        <price t="2020-08-10" v="564400"/>
        <price t="2020-08-11" v="575500"/>
        <price t="2020-08-12" v="580500"/>
        <price t="2020-08-13" v="576200"/>
        <price t="2020-08-14" v="569600"/>
        <price t="2020-08-17" v="572700"/>
        <price t="2020-08-18" v="570700"/>
        <price t="2020-08-19" v="579700"/>
        <price t="2020-08-20" v="566600"/>
        <price t="2020-08-21" v="563300"/>
      </prices>
      <attributes>
        <map/>
      </attributes>
      <events/>
      <property type="MARKET" name="XNAS">BAYZF</property>
      <property type="MARKET" name="XFRA">BAYN</property>
      <property type="FEED" name="PORTFOLIO-REPORT-MARKET">XETR</property>
      <property type="FEED" name="PORTFOLIO-REPORT-MARKETS">[{&quot;marketCode&quot;:&quot;XETR&quot;,&quot;currencyCode&quot;:&quot;EUR&quot;,&quot;firstPriceDate&quot;:{&quot;year&quot;:1994,&quot;month&quot;:2,&quot;day&quot;:1},&quot;lastPriceDate&quot;:{&quot;year&quot;:2020,&quot;month&quot;:8,&quot;day&quot;:21}}]</property>
      <isRetired>false</isRetired>
    </security>
    <security>
      <uuid>6272c6ea-1971-4477-8f97-a00b7c044431</uuid>
      <name>Benchmark</name>
      <currencyCode>EUR</currencyCode>
      <feed>MANUAL</feed>
      <prices>
        <price t="2015-08-23" v="100000"/>
        <price t="2018-08-23" v="160000"/>
        <price t="2020-08-23" v="200000"/>
      </prices>
      <attributes>
        <map/>
      </attributes>
      <events/>
      <isRetired>false</isRetired>
    </security>
  </securities>
  <watchlists/>
  <consumerPriceIndeces/>
  <accounts>
    <account>
      <uuid>88aee7c1-6b3b-449f-8b21-aab3629a1d79</uuid>
      <name>Test</name>
      <currencyCode>EUR</currencyCode>
      <isRetired>false</isRetired>
      <transactions>
        <account-transaction>
          <date>2005-08-23T00:00</date>
          <currencyCode>EUR</currencyCode>
          <amount>56330</amount>
          <security reference="../../../../../securities/security"/>
          <crossEntry class="buysell">
            <portfolio>
              <uuid>40ac6f8b-4d1f-497b-a084-123d27fbec0c</uuid>
              <name>Test</name>
              <isRetired>false</isRetired>
              <referenceAccount reference="../../../../.."/>
              <transactions>
                <portfolio-transaction>
                  <date reference="../../../../../date"/>
                  <currencyCode>EUR</currencyCode>
                  <amount>56330</amount>
                  <security reference="../../../../../../../../../securities/security"/>
                  <crossEntry class="buysell" reference="../../../.."/>
                  <shares>10000000</shares>
                  <type>BUY</type>
                </portfolio-transaction>
              </transactions>
              <attributes>
                <map/>
              </attributes>
            </portfolio>
            <portfolioTransaction reference="../portfolio/transactions/portfolio-transaction"/>
            <account reference="../../../.."/>
            <accountTransaction reference="../.."/>
          </crossEntry>
          <shares>0</shares>
          <type>BUY</type>
        </account-transaction>
      </transactions>
      <attributes>
        <map/>
      </attributes>
    </account>
  </accounts>
  <portfolios>
    <portfolio reference="../../accounts/account/transactions/account-transaction/crossEntry/portfolio"/>
  </portfolios>
  <plans/>
  <taxonomies/>
  <dashboards/>
  <properties/>
  <settings>
    <bookmarks>
      <bookmark>
        <label>Yahoo Finance</label>
        <pattern>http://de.finance.yahoo.com/q?s={tickerSymbol}</pattern>
      </bookmark>
      <bookmark>
        <label>OnVista</label>
        <pattern>http://www.onvista.de/suche.html?SEARCH_VALUE={isin}&amp;SELECTED_TOOL=ALL_TOOLS</pattern>
      </bookmark>
      <bookmark>
        <label>Finanzen.net</label>
        <pattern>http://www.finanzen.net/suchergebnis.asp?frmAktiensucheTextfeld={isin}</pattern>
      </bookmark>
      <bookmark>
        <label>Ariva.de Fundamentaldaten</label>
        <pattern>http://www.ariva.de/{isin}/bilanz-guv</pattern>
      </bookmark>
      <bookmark>
        <label>justETF</label>
        <pattern>https://www.justetf.com/de/etf-profile.html?isin={isin}</pattern>
      </bookmark>
      <bookmark>
        <label>fondsweb.de</label>
        <pattern>http://www.fondsweb.de/{isin}</pattern>
      </bookmark>
      <bookmark>
        <label>Morningstar.de</label>
        <pattern>http://www.morningstar.de/de/funds/SecuritySearchResults.aspx?type=ALL&amp;search={isin}</pattern>
      </bookmark>
      <bookmark>
        <label>extraETF.com</label>
        <pattern>https://extraetf.com/etf-profile/{isin}</pattern>
      </bookmark>
      <bookmark>
        <label>Alle Aktien Kennzahlen</label>
        <pattern>https://www.alleaktien.de/quantitativ/{isin}/</pattern>
      </bookmark>
      <bookmark>
        <label>Comdirect (Aktien)</label>
        <pattern>https://www.comdirect.de/inf/aktien/{isin}</pattern>
      </bookmark>
    </bookmarks>
    <attributeTypes>
      <attribute-type>
        <id>logo</id>
        <name>Logo</name>
        <columnLabel>Logo</columnLabel>
        <target>name.abuchen.portfolio.model.Security</target>
        <type>java.lang.String</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$ImageConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>logo</id>
        <name>Logo</name>
        <columnLabel>Logo</columnLabel>
        <target>name.abuchen.portfolio.model.Account</target>
        <type>java.lang.String</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$ImageConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>logo</id>
        <name>Logo</name>
        <columnLabel>Logo</columnLabel>
        <target>name.abuchen.portfolio.model.Portfolio</target>
        <type>java.lang.String</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$ImageConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>logo</id>
        <name>Logo</name>
        <columnLabel>Logo</columnLabel>
        <target>name.abuchen.portfolio.model.InvestmentPlan</target>
        <type>java.lang.String</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$ImageConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>ter</id>
        <name>Gesamtkostenquote (TER)</name>
        <columnLabel>TER</columnLabel>
        <target>name.abuchen.portfolio.model.Security</target>
        <type>java.lang.Double</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$PercentConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>aum</id>
        <name>Fondsgröße</name>
        <columnLabel>Fondsgröße</columnLabel>
        <target>name.abuchen.portfolio.model.Security</target>
        <type>java.lang.Long</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$AmountPlainConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>vendor</id>
        <name>Anbieter</name>
        <columnLabel>Anbieter</columnLabel>
        <target>name.abuchen.portfolio.model.Security</target>
        <type>java.lang.String</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$StringConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>acquisitionFee</id>
        <name>Kaufgebühr (prozentual)</name>
        <columnLabel>Kaufgebühr</columnLabel>
        <target>name.abuchen.portfolio.model.Security</target>
        <type>java.lang.Double</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$PercentConverter</converterClass>
      </attribute-type>
      <attribute-type>
        <id>managementFee</id>
        <name>Verwaltungsgebühr (prozentual)</name>
        <columnLabel>Verwaltungsgebühr</columnLabel>
        <target>name.abuchen.portfolio.model.Security</target>
        <type>java.lang.Double</type>
        <converterClass>name.abuchen.portfolio.model.AttributeType$PercentConverter</converterClass>
      </attribute-type>
    </attributeTypes>
    <configurationSets>
      <entry>
        <string>StatementOfAssetsHistoryView-PICKER</string>
        <config-set>
          <configurations/>
        </config-set>
      </entry>
      <entry>
        <string>ReturnsVolatilityChartView-PICKER</string>
        <config-set>
          <configurations/>
        </config-set>
      </entry>
      <entry>
        <string>PerformanceChartView-PICKER</string>
        <config-set>
          <configurations>
            <config>
              <uuid>837591d2-a536-485d-85da-7409b993c039</uuid>
              <name>Standard</name>
              <data>Client-totals;#000000;SOLID;false,[b]Security6272c6ea-1971-4477-8f97-a00b7c044431;#b579e2;SOLID;false</data>
            </config>
          </configurations>
        </config-set>
      </entry>
      <entry>
        <string>name.abuchen.portfolio.ui.views.SecuritiesTable</string>
        <config-set>
          <configurations>
            <config>
              <uuid>5a3b5bd0-7b65-40cc-8bab-ec663e40013a</uuid>
              <name>Standard</name>
              <data>0=1024$400;note=22;1=100;2=80;7=80;4=60;5=60;9=80;10=80;q-date-first-historic=80;</data>
            </config>
          </configurations>
        </config-set>
      </entry>
      <entry>
        <string>name.abuchen.portfolio.ui.views.StatementOfAssetsViewer</string>
        <config-set>
          <configurations>
            <config>
              <uuid>26c600db-a5a7-4ce9-8c50-48cb34173cb3</uuid>
              <name>Standard</name>
              <data>0=80;1=300;2=80;4=60;5=80;6=80;note=22;</data>
            </config>
          </configurations>
        </config-set>
      </entry>
    </configurationSets>
  </settings>
</client>