<?xml version="1.0" encoding="UTF-8"?><Result xmlns:xsd="http://www.w3.org/2001/XMLSchema" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" errorNumber="0"><Symbol><Quote date="2005-08-31T00:00:00" last="819.2600"/><Quote date="2005-09-06T00:00:00" last="804.0000"/><Quote date="2005-09-13T00:00:00" last="752.0000"/><Quote date="2005-09-20T00:00:00" last="797.0000"/><Quote date="2005-09-27T00:00:00" last="790.0000"/><Quote date="2005-09-30T00:00:00" last="820.4600"/><Quote date="2005-10-04T00:00:00" last="815.0000"/><Quote date="2005-10-11T00:00:00" last="774.0000"/><Quote date="2005-10-18T00:00:00" last="726.0000"/><Quote date="2005-10-25T00:00:00" last="697.0000"/><Quote date="2005-10-31T00:00:00" last="686.2200"/><Quote date="2005-11-01T00:00:00" last="682.0000"/><Quote date="2005-11-08T00:00:00" last="698.0000"/><Quote date="2005-11-15T00:00:00" last="741.0000"/><Quote date="2005-11-22T00:00:00" last="762.0000"/><Quote date="2005-11-29T00:00:00" last="785.0000"/><Quote date="2005-11-30T00:00:00" last="776.2000"/><Quote date="2005-12-06T00:00:00" last="832.0000"/><Quote date="2005-12-13T00:00:00" last="827.0000"/><Quote date="2005-12-20T00:00:00" last="770.0000"/><Quote date="2005-12-27T00:00:00" last="795.0000"/><Quote date="2005-12-30T00:00:00" last="802.8700"/><Quote date="2006-01-03T00:00:00" last="803.0000"/><Quote date="2006-01-10T00:00:00" last="810.0000"/><Quote date="2006-01-17T00:00:00" last="835.0000"/><Quote date="2006-01-24T00:00:00" last="817.0000"/><Quote date="2006-01-31T00:00:00" last="877.0300"/><Quote date="2006-02-07T00:00:00" last="843.0000"/><Quote date="2006-02-14T00:00:00" last="834.0000"/><Quote date="2006-02-21T00:00:00" last="854.0000"/><Quote date="2006-02-28T00:00:00" last="832.7200"/><Quote date="2006-03-07T00:00:00" last="821.0000"/><Quote date="2006-03-14T00:00:00" last="811.0000"/><Quote date="2006-03-21T00:00:00" last="812.0000"/><Quote date="2006-03-28T00:00:00" last="834.0000"/><Quote date="2006-03-31T00:00:00" last="859.7100"/><Quote date="2006-04-04T00:00:00" last="878.0000"/><Quote date="2006-04-11T00:00:00" last="897.0000"/><Quote date="2006-04-18T00:00:00" last="926.0000"/><Quote date="2006-04-25T00:00:00" last="949.0000"/><Quote date="2006-04-28T00:00:00" last="920.2100"/><Quote date="2006-05-02T00:00:00" last="970.0000"/><Quote date="2006-05-09T00:00:00" last="999.0000"/><Quote date="2006-05-16T00:00:00" last="897.0000"/><Quote date="2006-05-23T00:00:00" last="846.0000"/><Quote date="2006-05-30T00:00:00" last="858.0000"/><Quote date="2006-05-31T00:00:00" last="852.8400"/><Quote date="2006-06-06T00:00:00" last="838.0000"/><Quote date="2006-06-13T00:00:00" last="805.0000"/><Quote date="2006-06-20T00:00:00" last="821.0000"/><Quote date="2006-06-27T00:00:00" last="854.0000"/><Quote date="2006-06-30T00:00:00" last="820.3600"/><Quote date="2006-07-04T00:00:00" last="819.0000"/><Quote date="2006-07-11T00:00:00" last="818.0000"/><Quote date="2006-07-18T00:00:00" last="800.0000"/><Quote date="2006-07-25T00:00:00" last="740.0000"/><Quote date="2006-07-31T00:00:00" last="691.8400"/><Quote date="2006-08-01T00:00:00" last="707.0000"/><Quote date="2006-08-08T00:00:00" last="704.0000"/><Quote date="2006-08-15T00:00:00" last="709.0000"/><Quote date="2006-08-22T00:00:00" last="680.0000"/><Quote date="2006-08-29T00:00:00" last="684.0000"/><Quote date="2006-08-31T00:00:00" last="681.5500"/><Quote date="2006-09-05T00:00:00" last="687.0000"/><Quote date="2006-09-12T00:00:00" last="700.0000"/><Quote date="2006-09-19T00:00:00" last="736.0000"/><Quote date="2006-09-26T00:00:00" last="744.0000"/><Quote date="2006-09-29T00:00:00" last="744.7000"/><Quote date="2006-10-03T00:00:00" last="779.0000"/><Quote date="2006-10-10T00:00:00" last="791.0000"/><Quote date="2006-10-17T00:00:00" last="788.0000"/><Quote date="2006-10-24T00:00:00" last="827.0000"/><Quote date="2006-10-31T00:00:00" last="803.2900"/><Quote date="2006-11-07T00:00:00" last="836.0000"/><Quote date="2006-11-14T00:00:00" last="803.0000"/><Quote date="2006-11-21T00:00:00" last="797.0000"/><Quote date="2006-11-28T00:00:00" last="785.0000"/><Quote date="2006-11-30T00:00:00" last="799.9000"/><Quote date="2006-12-05T00:00:00" last="813.0000"/><Quote date="2006-12-12T00:00:00" last="829.0000"/><Quote date="2006-12-19T00:00:00" last="834.0000"/><Quote date="2006-12-26T00:00:00" last="880.0000"/><Quote date="2006-12-29T00:00:00" last="914.7300"/><Quote date="2007-01-02T00:00:00" last="937.0000"/><Quote date="2007-01-09T00:00:00" last="893.0000"/><Quote date="2007-01-16T00:00:00" last="985.0000"/><Quote date="2007-01-23T00:00:00" last="972.0000"/><Quote date="2007-01-30T00:00:00" last="948.0000"/><Quote date="2007-01-31T00:00:00" last="935.8600"/><Quote date="2007-02-06T00:00:00" last="945.0000"/><Quote date="2007-02-13T00:00:00" last="958.0000"/><Quote date="2007-02-20T00:00:00" last="955.0000"/><Quote date="2007-02-27T00:00:00" last="878.0000"/><Quote date="2007-02-28T00:00:00" last="842.2300"/><Quote date="2007-03-06T00:00:00" last="754.0000"/><Quote date="2007-03-13T00:00:00" last="781.0000"/><Quote date="2007-03-20T00:00:00" last="827.0000"/><Quote date="2007-03-27T00:00:00" last="791.0000"/><Quote date="2007-03-30T00:00:00" last="788.9800"/><Quote date="2007-04-03T00:00:00" last="809.0000"/><Quote date="2007-04-10T00:00:00" last="833.0000"/><Quote date="2007-04-17T00:00:00" last="891.0000"/><Quote date="2007-04-24T00:00:00" last="876.0000"/><Quote date="2007-04-30T00:00:00" last="875.7200"/><Quote date="2007-05-01T00:00:00" last="882.0000"/><Quote date="2007-05-08T00:00:00" last="902.0000"/><Quote date="2007-05-15T00:00:00" last="899.0000"/><Quote date="2007-05-22T00:00:00" last="901.0000"/><Quote date="2007-05-29T00:00:00" last="901.0000"/><Quote date="2007-05-31T00:00:00" last="920.2800"/><Quote date="2007-06-05T00:00:00" last="934.0000"/><Quote date="2007-06-12T00:00:00" last="916.0000"/><Quote date="2007-06-19T00:00:00" last="937.0000"/><Quote date="2007-06-26T00:00:00" last="932.0000"/><Quote date="2007-06-29T00:00:00" last="954.8400"/><Quote date="2007-07-03T00:00:00" last="965.0000"/><Quote date="2007-07-10T00:00:00" last="986.0000"/><Quote date="2007-07-17T00:00:00" last="1029.0000"/><Quote date="2007-07-24T00:00:00" last="996.0000"/><Quote date="2007-07-31T00:00:00" last="836.9400"/><Quote date="2007-08-07T00:00:00" last="809.0000"/><Quote date="2007-08-14T00:00:00" last="743.0000"/><Quote date="2007-08-21T00:00:00" last="729.0000"/><Quote date="2007-08-28T00:00:00" last="727.0000"/><Quote date="2007-08-31T00:00:00" last="731.9200"/><Quote date="2007-09-04T00:00:00" last="729.0000"/><Quote date="2007-09-11T00:00:00" last="737.0000"/><Quote date="2007-09-18T00:00:00" last="746.0000"/><Quote date="2007-09-25T00:00:00" last="757.0000"/><Quote date="2007-09-28T00:00:00" last="792.8300"/><Quote date="2007-10-02T00:00:00" last="749.0000"/><Quote date="2007-10-09T00:00:00" last="784.0000"/><Quote date="2007-10-16T00:00:00" last="798.0000"/><Quote date="2007-10-23T00:00:00" last="775.0000"/><Quote date="2007-10-30T00:00:00" last="853.0000"/><Quote date="2007-10-31T00:00:00" last="898.0600"/><Quote date="2007-11-06T00:00:00" last="933.0000"/><Quote date="2007-11-13T00:00:00" last="817.0000"/><Quote date="2007-11-20T00:00:00" last="870.0000"/><Quote date="2007-11-27T00:00:00" last="848.0000"/><Quote date="2007-11-30T00:00:00" last="828.1800"/><Quote date="2007-12-04T00:00:00" last="852.0000"/><Quote date="2007-12-11T00:00:00" last="850.0000"/><Quote date="2007-12-18T00:00:00" last="837.0000"/><Quote date="2007-12-26T00:00:00" last="882.0000"/><Quote date="2007-12-31T00:00:00" last="861.7600"/><Quote date="2008-01-08T00:00:00" last="865.0000"/><Quote date="2008-01-15T00:00:00" last="861.0000"/><Quote date="2008-01-22T00:00:00" last="822.0000"/><Quote date="2008-01-29T00:00:00" last="814.0000"/><Quote date="2008-01-31T00:00:00" last="827.2900"/><Quote date="2008-02-05T00:00:00" last="793.0000"/><Quote date="2008-02-12T00:00:00" last="840.0000"/><Quote date="2008-02-19T00:00:00" last="901.0000"/><Quote date="2008-02-26T00:00:00" last="961.0000"/><Quote date="2008-02-29T00:00:00" last="1005.3300"/><Quote date="2008-03-04T00:00:00" last="983.0000"/><Quote date="2008-03-11T00:00:00" last="1040.0000"/><Quote date="2008-03-18T00:00:00" last="1106.0000"/><Quote date="2008-03-25T00:00:00" last="1005.0000"/><Quote date="2008-03-31T00:00:00" last="1017.4400"/><Quote date="2008-04-01T00:00:00" last="952.0000"/><Quote date="2008-04-08T00:00:00" last="1007.0000"/><Quote date="2008-04-15T00:00:00" last="1050.0000"/><Quote date="2008-04-22T00:00:00" last="1068.0000"/><Quote date="2008-04-29T00:00:00" last="988.0000"/><Quote date="2008-04-30T00:00:00" last="987.8300"/><Quote date="2008-05-06T00:00:00" last="1012.0000"/><Quote date="2008-05-13T00:00:00" last="1046.0000"/><Quote date="2008-05-20T00:00:00" last="1087.0000"/><Quote date="2008-05-22T00:00:00" last="1109.0000"/><Quote date="2008-05-23T00:00:00" last="1122.0000"/><Quote date="2008-05-27T00:00:00" last="1097.0000"/><Quote date="2008-05-30T00:00:00" last="1076.3400"/><Quote date="2008-06-03T00:00:00" last="1055.0000"/><Quote date="2008-06-10T00:00:00" last="1095.0000"/><Quote date="2008-06-17T00:00:00" last="1128.0000"/><Quote date="2008-06-23T00:00:00" last="1154.0000"/><Quote date="2008-06-24T00:00:00" last="1160.0000"/><Quote date="2008-06-30T00:00:00" last="1209.3300"/><Quote date="2008-07-01T00:00:00" last="1237.0000"/><Quote date="2008-07-08T00:00:00" last="1180.0000"/><Quote date="2008-07-15T00:00:00" last="1279.0000"/><Quote date="2008-07-22T00:00:00" last="1116.0000"/><Quote date="2008-07-23T00:00:00" last="1034.0000"/><Quote date="2008-07-24T00:00:00" last="1043.0000"/><Quote date="2008-07-29T00:00:00" last="1041.0000"/><Quote date="2008-07-31T00:00:00" last="1030.5200"/><Quote date="2008-08-05T00:00:00" last="979.0000"/><Quote date="2008-08-12T00:00:00" last="901.0000"/><Quote date="2008-08-19T00:00:00" last="938.0000"/><Quote date="2008-08-26T00:00:00" last="944.0000"/><Quote date="2008-08-29T00:00:00" last="928.2900"/><Quote date="2008-09-02T00:00:00" last="935.0000"/><Quote date="2008-09-09T00:00:00" last="961.0000"/><Quote date="2008-09-16T00:00:00" last="1034.0000"/><Quote date="2008-09-19T00:00:00" last="925.0000"/><Quote date="2008-09-22T00:00:00" last="922.0000"/><Quote date="2008-09-23T00:00:00" last="943.0000"/><Quote date="2008-09-30T00:00:00" last="1004.3500"/><Quote date="2008-10-07T00:00:00" last="1147.0000"/><Quote date="2008-10-14T00:00:00" last="1183.0000"/><Quote date="2008-10-21T00:00:00" last="1197.0000"/><Quote date="2008-10-22T00:00:00" last="1237.0000"/><Quote date="2008-10-23T00:00:00" last="1251.0000"/><Quote date="2008-10-24T00:00:00" last="1274.0000"/><Quote date="2008-10-28T00:00:00" last="1268.0000"/><Quote date="2008-10-31T00:00:00" last="1244.6300"/><Quote date="2008-11-04T00:00:00" last="1235.0000"/><Quote date="2008-11-11T00:00:00" last="1253.0000"/><Quote date="2008-11-18T00:00:00" last="1265.0000"/><Quote date="2008-11-20T00:00:00" last="1305.0000"/><Quote date="2008-11-21T00:00:00" last="1304.0000"/><Quote date="2008-11-25T00:00:00" last="1286.0000"/><Quote date="2008-11-28T00:00:00" last="1274.2100"/><Quote date="2008-12-02T00:00:00" last="1296.0000"/><Quote date="2008-12-09T00:00:00" last="1307.0000"/><Quote date="2008-12-16T00:00:00" last="1334.0000"/><Quote date="2008-12-18T00:00:00" last="1314.0000"/><Quote date="2008-12-19T00:00:00" last="1315.0000"/><Quote date="2008-12-22T00:00:00" last="1318.0000"/><Quote date="2008-12-23T00:00:00" last="1329.0000"/><Quote date="2008-12-30T00:00:00" last="1317.0000"/><Quote date="2008-12-31T00:00:00" last="1325.6800"/><Quote date="2009-01-06T00:00:00" last="1290.0000"/><Quote date="2009-01-13T00:00:00" last="1323.0000"/><Quote date="2009-01-20T00:00:00" last="1342.0000"/><Quote date="2009-01-21T00:00:00" last="1346.0000"/><Quote date="2009-01-22T00:00:00" last="1348.0000"/><Quote date="2009-01-23T00:00:00" last="1346.0000"/><Quote date="2009-01-27T00:00:00" last="1335.0000"/><Quote date="2009-01-30T00:00:00" last="1323.0300"/><Quote date="2009-02-03T00:00:00" last="1329.0000"/><Quote date="2009-02-10T00:00:00" last="1300.0000"/><Quote date="2009-02-17T00:00:00" last="1356.0000"/><Quote date="2009-02-20T00:00:00" last="1361.0000"/><Quote date="2009-02-24T00:00:00" last="1355.0000"/><Quote date="2009-02-27T00:00:00" last="1337.9300"/><Quote date="2009-03-03T00:00:00" last="1361.0000"/><Quote date="2009-03-10T00:00:00" last="1340.0000"/><Quote date="2009-03-17T00:00:00" last="1304.0000"/><Quote date="2009-03-24T00:00:00" last="1257.0000"/><Quote date="2009-03-31T00:00:00" last="1281.7800"/><Quote date="2009-04-07T00:00:00" last="1174.0000"/><Quote date="2009-04-14T00:00:00" last="1154.0000"/><Quote date="2009-04-21T00:00:00" last="1187.0000"/><Quote date="2009-04-22T00:00:00" last="1185.0000"/><Quote date="2009-04-23T00:00:00" last="1176.0000"/><Quote date="2009-04-28T00:00:00" last="1205.0000"/><Quote date="2009-04-30T00:00:00" last="1147.0800"/><Quote date="2009-05-05T00:00:00" last="1062.0000"/><Quote date="2009-05-12T00:00:00" last="976.0000"/><Quote date="2009-05-19T00:00:00" last="1008.0000"/><Quote date="2009-05-26T00:00:00" last="979.0000"/><Quote date="2009-05-29T00:00:00" last="939.3700"/><Quote date="2009-06-02T00:00:00" last="922.0000"/><Quote date="2009-06-09T00:00:00" last="910.0000"/><Quote date="2009-06-16T00:00:00" last="870.0000"/><Quote date="2009-06-23T00:00:00" last="888.0000"/><Quote date="2009-06-30T00:00:00" last="898.7100"/><Quote date="2009-07-07T00:00:00" last="981.0000"/><Quote date="2009-07-14T00:00:00" last="973.0000"/><Quote date="2009-07-21T00:00:00" last="836.0000"/><Quote date="2009-07-28T00:00:00" last="788.0000"/><Quote date="2009-07-31T00:00:00" last="788.1800"/><Quote date="2009-08-04T00:00:00" last="743.0000"/><Quote date="2009-08-11T00:00:00" last="745.0000"/><Quote date="2009-08-18T00:00:00" last="773.0000"/><Quote date="2009-08-25T00:00:00" last="787.0000"/><Quote date="2009-08-31T00:00:00" last="819.6500"/><Quote date="2009-09-01T00:00:00" last="839.0000"/><Quote date="2009-09-08T00:00:00" last="849.0000"/><Quote date="2009-09-15T00:00:00" last="842.0000"/><Quote date="2009-09-21T00:00:00" last="826.0000"/><Quote date="2009-09-22T00:00:00" last="838.0000"/><Quote date="2009-09-23T00:00:00" last="846.0000"/><Quote date="2009-09-29T00:00:00" last="864.0000"/><Quote date="2009-09-30T00:00:00" last="859.2900"/><Quote date="2009-10-06T00:00:00" last="901.0000"/><Quote date="2009-10-13T00:00:00" last="868.0000"/><Quote date="2009-10-20T00:00:00" last="826.0000"/><Quote date="2009-10-21T00:00:00" last="825.0000"/><Quote date="2009-10-22T00:00:00" last="816.0000"/><Quote date="2009-10-27T00:00:00" last="757.0000"/><Quote date="2009-10-30T00:00:00" last="734.0100"/><Quote date="2009-11-03T00:00:00" last="759.0000"/><Quote date="2009-11-10T00:00:00" last="824.0000"/><Quote date="2009-11-17T00:00:00" last="873.0000"/><Quote date="2009-11-20T00:00:00" last="857.0000"/><Quote date="2009-11-23T00:00:00" last="882.0000"/><Quote date="2009-11-24T00:00:00" last="886.0000"/><Quote date="2009-11-30T00:00:00" last="887.3800"/><Quote date="2009-12-01T00:00:00" last="938.0000"/><Quote date="2009-12-08T00:00:00" last="807.0000"/><Quote date="2009-12-15T00:00:00" last="771.0000"/><Quote date="2009-12-18T00:00:00" last="768.0000"/><Quote date="2009-12-22T00:00:00" last="760.0000"/><Quote date="2009-12-29T00:00:00" last="775.0000"/><Quote date="2009-12-31T00:00:00" last="768.1100"/><Quote date="2010-01-05T00:00:00" last="830.0000"/><Quote date="2010-01-12T00:00:00" last="830.0000"/><Quote date="2010-01-19T00:00:00" last="817.0000"/><Quote date="2010-01-20T00:00:00" last="751.0000"/><Quote date="2010-01-21T00:00:00" last="718.0000"/><Quote date="2010-01-22T00:00:00" last="680.0000"/><Quote date="2010-01-26T00:00:00" last="685.0000"/><Quote date="2010-01-29T00:00:00" last="643.9000"/><Quote date="2010-02-02T00:00:00" last="655.0000"/><Quote date="2010-02-09T00:00:00" last="620.0000"/><Quote date="2010-02-16T00:00:00" last="648.0000"/><Quote date="2010-02-17T00:00:00" last="647.0000"/><Quote date="2010-02-18T00:00:00" last="653.0000"/><Quote date="2010-02-21T00:00:00" last="649.0000"/><Quote date="2010-02-23T00:00:00" last="647.0000"/><Quote date="2010-02-26T00:00:00" last="661.5300"/><Quote date="2010-03-02T00:00:00" last="697.0000"/><Quote date="2010-03-09T00:00:00" last="734.0000"/><Quote date="2010-03-16T00:00:00" last="750.0000"/><Quote date="2010-03-22T00:00:00" last="739.0000"/><Quote date="2010-03-23T00:00:00" last="758.0000"/><Quote date="2010-03-24T00:00:00" last="716.0000"/><Quote date="2010-03-30T00:00:00" last="793.0000"/><Quote date="2010-03-31T00:00:00" last="812.6800"/><Quote date="2010-04-06T00:00:00" last="879.0000"/><Quote date="2010-04-13T00:00:00" last="877.0000"/><Quote date="2010-04-20T00:00:00" last="870.0000"/><Quote date="2010-04-21T00:00:00" last="880.0000"/><Quote date="2010-04-22T00:00:00" last="852.0000"/><Quote date="2010-04-23T00:00:00" last="871.0000"/><Quote date="2010-04-27T00:00:00" last="837.0000"/><Quote date="2010-04-30T00:00:00" last="881.9100"/><Quote date="2010-05-04T00:00:00" last="797.0000"/><Quote date="2010-05-11T00:00:00" last="713.0000"/><Quote date="2010-05-18T00:00:00" last="686.0000"/><Quote date="2010-05-19T00:00:00" last="684.0000"/><Quote date="2010-05-20T00:00:00" last="683.0000"/><Quote date="2010-05-21T00:00:00" last="676.0000"/><Quote date="2010-05-25T00:00:00" last="688.0000"/><Quote date="2010-05-31T00:00:00" last="682.4300"/><Quote date="2010-06-01T00:00:00" last="686.0000"/><Quote date="2010-06-08T00:00:00" last="700.0000"/><Quote date="2010-06-15T00:00:00" last="671.0000"/><Quote date="2010-06-21T00:00:00" last="676.0000"/><Quote date="2010-06-22T00:00:00" last="684.0000"/><Quote date="2010-06-23T00:00:00" last="679.0000"/><Quote date="2010-06-29T00:00:00" last="694.0000"/><Quote date="2010-06-30T00:00:00" last="683.9800"/><Quote date="2010-07-06T00:00:00" last="670.0000"/><Quote date="2010-07-13T00:00:00" last="643.0000"/><Quote date="2010-07-20T00:00:00" last="639.0000"/><Quote date="2010-07-21T00:00:00" last="645.0000"/><Quote date="2010-07-22T00:00:00" last="655.0000"/><Quote date="2010-07-23T00:00:00" last="652.0000"/><Quote date="2010-07-27T00:00:00" last="641.0000"/><Quote date="2010-07-30T00:00:00" last="660.2300"/><Quote date="2010-08-03T00:00:00" last="701.0000"/><Quote date="2010-08-10T00:00:00" last="688.0000"/><Quote date="2010-08-17T00:00:00" last="687.0000"/><Quote date="2010-08-20T00:00:00" last="684.0000"/><Quote date="2010-08-23T00:00:00" last="691.0000"/><Quote date="2010-08-24T00:00:00" last="688.0000"/><Quote date="2010-08-31T00:00:00" last="700.4600"/><Quote date="2010-09-07T00:00:00" last="704.0000"/><Quote date="2010-09-14T00:00:00" last="692.0000"/><Quote date="2010-09-21T00:00:00" last="699.0000"/><Quote date="2010-09-22T00:00:00" last="712.0000"/><Quote date="2010-09-23T00:00:00" last="712.0000"/><Quote date="2010-09-28T00:00:00" last="739.0000"/><Quote date="2010-09-30T00:00:00" last="747.7700"/><Quote date="2010-10-05T00:00:00" last="783.0000"/><Quote date="2010-10-12T00:00:00" last="812.0000"/><Quote date="2010-10-19T00:00:00" last="785.0000"/><Quote date="2010-10-20T00:00:00" last="822.0000"/><Quote date="2010-10-21T00:00:00" last="811.0000"/><Quote date="2010-10-22T00:00:00" last="816.0000"/><Quote date="2010-10-26T00:00:00" last="823.0000"/><Quote date="2010-10-29T00:00:00" last="810.0300"/><Quote date="2010-11-02T00:00:00" last="842.0000"/><Quote date="2010-11-09T00:00:00" last="896.0000"/><Quote date="2010-11-16T00:00:00" last="771.0000"/><Quote date="2010-11-19T00:00:00" last="781.0000"/><Quote date="2010-11-22T00:00:00" last="779.0000"/><Quote date="2010-11-23T00:00:00" last="758.0000"/><Quote date="2010-11-30T00:00:00" last="778.9800"/><Quote date="2010-12-07T00:00:00" last="822.0000"/><Quote date="2010-12-14T00:00:00" last="819.0000"/><Quote date="2010-12-21T00:00:00" last="856.0000"/><Quote date="2010-12-24T00:00:00" last="874.0000"/><Quote date="2010-12-28T00:00:00" last="883.0000"/><Quote date="2010-12-31T00:00:00" last="895.2200"/><Quote date="2011-01-04T00:00:00" last="860.0000"/><Quote date="2011-01-11T00:00:00" last="873.0000"/><Quote date="2011-01-18T00:00:00" last="863.0000"/><Quote date="2011-01-21T00:00:00" last="823.0000"/><Quote date="2011-01-24T00:00:00" last="823.0000"/><Quote date="2011-01-25T00:00:00" last="814.0000"/><Quote date="2011-01-31T00:00:00" last="847.7300"/><Quote date="2011-02-01T00:00:00" last="873.0000"/><Quote date="2011-02-08T00:00:00" last="863.0000"/><Quote date="2011-02-15T00:00:00" last="852.0000"/><Quote date="2011-02-18T00:00:00" last="888.0000"/><Quote date="2011-02-21T00:00:00" last="885.0000"/><Quote date="2011-02-22T00:00:00" last="865.0000"/><Quote date="2011-02-28T00:00:00" last="910.5000"/><Quote date="2011-03-01T00:00:00" last="928.0000"/><Quote date="2011-03-08T00:00:00" last="912.0000"/><Quote date="2011-03-15T00:00:00" last="917.0000"/><Quote date="2011-03-22T00:00:00" last="924.0000"/><Quote date="2011-03-23T00:00:00" last="923.0000"/><Quote date="2011-03-24T00:00:00" last="927.0000"/><Quote date="2011-03-29T00:00:00" last="884.0000"/><Quote date="2011-03-31T00:00:00" last="903.5500"/><Quote date="2011-04-05T00:00:00" last="917.0000"/><Quote date="2011-04-12T00:00:00" last="917.0000"/><Quote date="2011-04-18T00:00:00" last="915.0000"/><Quote date="2011-04-19T00:00:00" last="926.0000"/><Quote date="2011-04-20T00:00:00" last="967.0000"/><Quote date="2011-04-26T00:00:00" last="984.0000"/><Quote date="2011-04-29T00:00:00" last="1025.7500"/><Quote date="2011-05-03T00:00:00" last="1005.0000"/><Quote date="2011-05-10T00:00:00" last="933.0000"/><Quote date="2011-05-17T00:00:00" last="894.0000"/><Quote date="2011-05-20T00:00:00" last="900.0000"/><Quote date="2011-05-23T00:00:00" last="879.0000"/><Quote date="2011-05-24T00:00:00" last="881.0000"/><Quote date="2011-05-31T00:00:00" last="890.6900"/><Quote date="2011-06-07T00:00:00" last="886.0000"/><Quote date="2011-06-14T00:00:00" last="874.0000"/><Quote date="2011-06-21T00:00:00" last="881.0000"/><Quote date="2011-06-23T00:00:00" last="884.0000"/><Quote date="2011-06-28T00:00:00" last="867.0000"/><Quote date="2011-06-30T00:00:00" last="862.0974"/><Quote date="2011-07-05T00:00:00" last="868.0000"/><Quote date="2011-07-12T00:00:00" last="906.0000"/><Quote date="2011-07-19T00:00:00" last="910.0000"/><Quote date="2011-07-20T00:00:00" last="905.0000"/><Quote date="2011-07-21T00:00:00" last="910.0000"/><Quote date="2011-07-22T00:00:00" last="915.0000"/><Quote date="2011-07-26T00:00:00" last="937.0000"/><Quote date="2011-07-29T00:00:00" last="941.1814"/><Quote date="2011-08-02T00:00:00" last="938.0000"/><Quote date="2011-08-09T00:00:00" last="945.0000"/><Quote date="2011-08-16T00:00:00" last="940.0000"/><Quote date="2011-08-22T00:00:00" last="985.0000"/><Quote date="2011-08-23T00:00:00" last="967.0000"/><Quote date="2011-08-24T00:00:00" last="961.0000"/><Quote date="2011-08-30T00:00:00" last="965.0000"/><Quote date="2011-08-31T00:00:00" last="949.9999"/><Quote date="2011-09-06T00:00:00" last="952.0000"/><Quote date="2011-09-13T00:00:00" last="921.0000"/><Quote date="2011-09-20T00:00:00" last="905.0000"/><Quote date="2011-09-21T00:00:00" last="908.0000"/><Quote date="2011-09-22T00:00:00" last="912.0000"/><Quote date="2011-09-23T00:00:00" last="914.0000"/><Quote date="2011-09-27T00:00:00" last="876.0000"/><Quote date="2011-09-30T00:00:00" last="907.1441"/><Quote date="2011-10-04T00:00:00" last="929.0000"/><Quote date="2011-10-11T00:00:00" last="866.0000"/><Quote date="2011-10-18T00:00:00" last="854.0000"/><Quote date="2011-10-20T00:00:00" last="863.0000"/><Quote date="2011-10-21T00:00:00" last="854.0000"/><Quote date="2011-10-24T00:00:00" last="847.0000"/><Quote date="2011-10-25T00:00:00" last="848.0000"/><Quote date="2011-10-31T00:00:00" last="811.2800"/><Quote date="2011-11-08T00:00:00" last="811.0000"/><Quote date="2011-11-15T00:00:00" last="818.0000"/><Quote date="2011-11-22T00:00:00" last="798.0000"/><Quote date="2011-11-30T00:00:00" last="692.1770"/><Quote date="2011-12-06T00:00:00" last="680.0000"/><Quote date="2011-12-13T00:00:00" last="669.0000"/><Quote date="2011-12-20T00:00:00" last="644.0000"/><Quote date="2011-12-21T00:00:00" last="642.0000"/><Quote date="2011-12-22T00:00:00" last="637.0000"/><Quote date="2011-12-27T00:00:00" last="631.0000"/><Quote date="2011-12-30T00:00:00" last="632.2092"/><Quote date="2012-01-03T00:00:00" last="631.0000"/><Quote date="2012-01-10T00:00:00" last="627.0000"/><Quote date="2012-01-17T00:00:00" last="622.0000"/><Quote date="2012-01-20T00:00:00" last="614.0000"/><Quote date="2012-01-23T00:00:00" last="615.0000"/><Quote date="2012-01-24T00:00:00" last="603.0000"/><Quote date="2012-01-31T00:00:00" last="630.1000"/><Quote date="2012-02-07T00:00:00" last="643.0000"/><Quote date="2012-02-14T00:00:00" last="623.0000"/><Quote date="2012-02-20T00:00:00" last="633.0000"/><Quote date="2012-02-21T00:00:00" last="638.0000"/><Quote date="2012-02-22T00:00:00" last="642.0000"/><Quote date="2012-02-28T00:00:00" last="657.0000"/><Quote date="2012-02-29T00:00:00" last="642.6661"/><Quote date="2012-03-06T00:00:00" last="624.0000"/><Quote date="2012-03-13T00:00:00" last="619.0000"/><Quote date="2012-03-20T00:00:00" last="591.0000"/><Quote date="2012-03-21T00:00:00" last="588.0000"/><Quote date="2012-03-22T00:00:00" last="586.0000"/><Quote date="2012-03-23T00:00:00" last="587.0000"/><Quote date="2012-03-27T00:00:00" last="583.0000"/><Quote date="2012-03-30T00:00:00" last="571.2887"/><Quote date="2012-04-03T00:00:00" last="570.0000"/><Quote date="2012-04-10T00:00:00" last="586.0000"/><Quote date="2012-04-17T00:00:00" last="560.0000"/><Quote date="2012-04-19T00:00:00" last="564.0000"/><Quote date="2012-04-20T00:00:00" last="556.0000"/><Quote date="2012-04-23T00:00:00" last="584.0000"/><Quote date="2012-04-24T00:00:00" last="574.0000"/><Quote date="2012-04-30T00:00:00" last="564.8600"/><Quote date="2012-05-08T00:00:00" last="602.0000"/><Quote date="2012-05-15T00:00:00" last="644.0000"/><Quote date="2012-05-21T00:00:00" last="657.0000"/><Quote date="2012-05-22T00:00:00" last="649.0000"/><Quote date="2012-05-23T00:00:00" last="685.0000"/><Quote date="2012-05-29T00:00:00" last="671.0000"/><Quote date="2012-05-31T00:00:00" last="719.9780"/><Quote date="2012-06-01T00:00:00" last="739.3149"/><Quote date="2012-06-04T00:00:00" last="738.0811"/><Quote date="2012-06-05T00:00:00" last="722.5527"/><Quote date="2012-06-06T00:00:00" last="679.7883"/><Quote date="2012-06-07T00:00:00" last="653.7166"/><Quote date="2012-06-08T00:00:00" last="683.2580"/><Quote date="2012-06-11T00:00:00" last="672.9424"/><Quote date="2012-06-12T00:00:00" last="664.7097"/><Quote date="2012-06-13T00:00:00" last="661.2400"/><Quote date="2012-06-14T00:00:00" last="664.4300"/><Quote date="2012-06-15T00:00:00" last="657.6577"/><Quote date="2012-06-18T00:00:00" last="650.5465"/><Quote date="2012-06-19T00:00:00" last="632.8156"/><Quote date="2012-06-20T00:00:00" last="625.0797"/><Quote date="2012-06-21T00:00:00" last="648.9961"/><Quote date="2012-06-22T00:00:00" last="653.7634"/><Quote date="2012-06-25T00:00:00" last="657.9150"/><Quote date="2012-06-26T00:00:00" last="655.6048"/><Quote date="2012-06-27T00:00:00" last="648.2400"/><Quote date="2012-06-28T00:00:00" last="658.8700"/><Quote date="2012-06-29T00:00:00" last="611.3708"/><Quote date="2012-07-02T00:00:00" last="614.4636"/><Quote date="2012-07-03T00:00:00" last="600.6939"/><Quote date="2012-07-04T00:00:00" last="602.6601"/><Quote date="2012-07-05T00:00:00" last="616.5528"/><Quote date="2012-07-06T00:00:00" last="631.3981"/><Quote date="2012-07-09T00:00:00" last="632.7257"/><Quote date="2012-07-10T00:00:00" last="639.7724"/><Quote date="2012-07-11T00:00:00" last="641.4278"/><Quote date="2012-07-12T00:00:00" last="656.8337"/><Quote date="2012-07-13T00:00:00" last="646.4107"/><Quote date="2012-07-16T00:00:00" last="650.0735"/><Quote date="2012-07-17T00:00:00" last="641.9620"/><Quote date="2012-07-18T00:00:00" last="654.4300"/><Quote date="2012-07-19T00:00:00" last="650.0300"/><Quote date="2012-07-20T00:00:00" last="662.7634"/><Quote date="2012-07-23T00:00:00" last="667.1897"/><Quote date="2012-07-24T00:00:00" last="670.5165"/><Quote date="2012-07-25T00:00:00" last="667.1262"/><Quote date="2012-07-26T00:00:00" last="646.5373"/><Quote date="2012-07-27T00:00:00" last="628.3665"/><Quote date="2012-07-30T00:00:00" last="638.8775"/><Quote date="2012-07-31T00:00:00" last="635.3459"/><Quote date="2012-08-01T00:00:00" last="632.2389"/><Quote date="2012-08-02T00:00:00" last="638.3215"/><Quote date="2012-08-03T00:00:00" last="629.8149"/><Quote date="2012-08-06T00:00:00" last="626.0360"/><Quote date="2012-08-07T00:00:00" last="615.9065"/><Quote date="2012-08-08T00:00:00" last="615.6374"/><Quote date="2012-08-09T00:00:00" last="618.9179"/><Quote date="2012-08-10T00:00:00" last="622.3432"/><Quote date="2012-08-13T00:00:00" last="617.1108"/><Quote date="2012-08-14T00:00:00" last="611.9651"/><Quote date="2012-08-16T00:00:00" last="612.7069"/><Quote date="2012-08-17T00:00:00" last="613.0646"/><Quote date="2012-08-20T00:00:00" last="611.7246"/><Quote date="2012-08-21T00:00:00" last="613.3003"/><Quote date="2012-08-22T00:00:00" last="611.0498"/><Quote date="2012-08-23T00:00:00" last="613.6380"/><Quote date="2012-08-24T00:00:00" last="613.4051"/><Quote date="2012-08-27T00:00:00" last="611.2454"/><Quote date="2012-08-28T00:00:00" last="606.9590"/><Quote date="2012-08-29T00:00:00" last="603.2040"/><Quote date="2012-08-30T00:00:00" last="593.5467"/><Quote date="2012-08-31T00:00:00" last="612.6834"/><Quote date="2012-09-03T00:00:00" last="616.8110"/><Quote date="2012-09-04T00:00:00" last="611.0500"/><Quote date="2012-09-05T00:00:00" last="606.6300"/><Quote date="2012-09-06T00:00:00" last="624.4600"/><Quote date="2012-09-07T00:00:00" last="633.0300"/><Quote date="2012-09-10T00:00:00" last="622.7200"/><Quote date="2012-09-11T00:00:00" last="623.1700"/><Quote date="2012-09-12T00:00:00" last="619.0889"/><Quote date="2012-09-13T00:00:00" last="635.4261"/><Quote date="2012-09-14T00:00:00" last="644.5300"/><Quote date="2012-09-17T00:00:00" last="629.8200"/><Quote date="2012-09-18T00:00:00" last="624.4800"/><Quote date="2012-09-19T00:00:00" last="616.5581"/><Quote date="2012-09-20T00:00:00" last="611.4079"/><Quote date="2012-09-21T00:00:00" last="614.9941"/><Quote date="2012-09-24T00:00:00" last="603.1945"/><Quote date="2012-09-25T00:00:00" last="598.7300"/><Quote date="2012-09-26T00:00:00" last="570.4397"/><Quote date="2012-09-27T00:00:00" last="596.0892"/><Quote date="2012-09-28T00:00:00" last="583.5516"/><Quote date="2012-10-01T00:00:00" last="591.5855"/><Quote date="2012-10-02T00:00:00" last="589.4957"/><Quote date="2012-10-03T00:00:00" last="585.3444"/><Quote date="2012-10-04T00:00:00" last="595.9736"/><Quote date="2012-10-05T00:00:00" last="597.8835"/><Quote date="2012-10-08T00:00:00" last="590.1561"/><Quote date="2012-10-09T00:00:00" last="579.9170"/><Quote date="2012-10-10T00:00:00" last="578.5530"/><Quote date="2012-10-11T00:00:00" last="586.5679"/><Quote date="2012-10-12T00:00:00" last="579.4202"/><Quote date="2012-10-15T00:00:00" last="573.3030"/><Quote date="2012-10-16T00:00:00" last="578.8161"/><Quote date="2012-10-17T00:00:00" last="587.0838"/><Quote date="2012-10-18T00:00:00" last="579.6476"/><Quote date="2012-10-19T00:00:00" last="559.1685"/><Quote date="2012-10-22T00:00:00" last="561.3574"/><Quote date="2012-10-23T00:00:00" last="545.7141"/><Quote date="2012-10-24T00:00:00" last="544.9800"/><Quote date="2012-10-25T00:00:00" last="549.7150"/><Quote date="2012-10-26T00:00:00" last="543.3058"/><Quote date="2012-10-29T00:00:00" last="545.4768"/><Quote date="2012-10-30T00:00:00" last="544.4460"/><Quote date="2012-10-31T00:00:00" last="545.5915"/><Quote date="2012-11-02T00:00:00" last="559.6486"/><Quote date="2012-11-05T00:00:00" last="554.6894"/><Quote date="2012-11-06T00:00:00" last="534.1691"/><Quote date="2012-11-07T00:00:00" last="544.7810"/><Quote date="2012-11-08T00:00:00" last="533.7624"/><Quote date="2012-11-09T00:00:00" last="533.8278"/><Quote date="2012-11-12T00:00:00" last="525.8954"/><Quote date="2012-11-13T00:00:00" last="516.9851"/><Quote date="2012-11-14T00:00:00" last="512.7610"/><Quote date="2012-11-15T00:00:00" last="520.8943"/><Quote date="2012-11-16T00:00:00" last="517.1671"/><Quote date="2012-11-19T00:00:00" last="501.8576"/><Quote date="2012-11-20T00:00:00" last="498.6197"/><Quote date="2012-11-21T00:00:00" last="495.7088"/><Quote date="2012-11-22T00:00:00" last="497.6940"/><Quote date="2012-11-23T00:00:00" last="489.3393"/><Quote date="2012-11-26T00:00:00" last="495.5812"/><Quote date="2012-11-27T00:00:00" last="494.4832"/><Quote date="2012-11-28T00:00:00" last="499.2668"/><Quote date="2012-11-29T00:00:00" last="502.7618"/><Quote date="2012-11-30T00:00:00" last="504.9629"/><Quote date="2012-12-03T00:00:00" last="499.4911"/><Quote date="2012-12-04T00:00:00" last="494.7843"/><Quote date="2012-12-05T00:00:00" last="500.1825"/><Quote date="2012-12-06T00:00:00" last="505.0597"/><Quote date="2012-12-07T00:00:00" last="507.8105"/><Quote date="2012-12-10T00:00:00" last="516.9619"/><Quote date="2012-12-11T00:00:00" last="521.8310"/><Quote date="2012-12-12T00:00:00" last="528.1990"/><Quote date="2012-12-13T00:00:00" last="521.7539"/><Quote date="2012-12-14T00:00:00" last="524.1804"/><Quote date="2012-12-17T00:00:00" last="520.3861"/><Quote date="2012-12-18T00:00:00" last="524.9344"/><Quote date="2012-12-19T00:00:00" last="527.4137"/><Quote date="2012-12-20T00:00:00" last="523.6957"/><Quote date="2012-12-21T00:00:00" last="508.1257"/><Quote date="2012-12-27T00:00:00" last="520.2996"/><Quote date="2012-12-28T00:00:00" last="513.9440"/><Quote date="2012-12-31T00:00:00" last="523.8038"/><Quote date="2013-01-02T00:00:00" last="549.5760"/><Quote date="2013-01-03T00:00:00" last="548.5264"/><Quote date="2013-01-04T00:00:00" last="547.8557"/><Quote date="2013-01-07T00:00:00" last="546.6822"/><Quote date="2013-01-08T00:00:00" last="541.2953"/><Quote date="2013-01-09T00:00:00" last="551.8701"/><Quote date="2013-01-10T00:00:00" last="552.4175"/><Quote date="2013-01-11T00:00:00" last="543.4548"/><Quote date="2013-01-14T00:00:00" last="543.4586"/><Quote date="2013-01-15T00:00:00" last="533.9004"/><Quote date="2013-01-16T00:00:00" last="531.6899"/><Quote date="2013-01-17T00:00:00" last="536.4684"/><Quote date="2013-01-18T00:00:00" last="539.1621"/><Quote date="2013-01-21T00:00:00" last="539.9756"/><Quote date="2013-01-22T00:00:00" last="545.1137"/><Quote date="2013-01-23T00:00:00" last="541.7848"/><Quote date="2013-01-24T00:00:00" last="548.9739"/><Quote date="2013-01-25T00:00:00" last="550.8107"/><Quote date="2013-01-28T00:00:00" last="552.4988"/><Quote date="2013-01-29T00:00:00" last="558.4978"/><Quote date="2013-01-30T00:00:00" last="556.2197"/><Quote date="2013-01-31T00:00:00" last="556.5879"/><Quote date="2013-02-01T00:00:00" last="567.1056"/><Quote date="2013-02-04T00:00:00" last="551.6641"/><Quote date="2013-02-05T00:00:00" last="552.1365"/><Quote date="2013-02-06T00:00:00" last="551.9238"/><Quote date="2013-02-07T00:00:00" last="544.9596"/><Quote date="2013-02-08T00:00:00" last="555.2178"/><Quote date="2013-02-11T00:00:00" last="552.5470"/><Quote date="2013-02-12T00:00:00" last="559.6987"/><Quote date="2013-02-13T00:00:00" last="556.1351"/><Quote date="2013-02-14T00:00:00" last="563.7915"/><Quote date="2013-02-15T00:00:00" last="569.1384"/><Quote date="2013-02-18T00:00:00" last="568.9972"/><Quote date="2013-02-19T00:00:00" last="568.8744"/><Quote date="2013-02-20T00:00:00" last="565.8784"/><Quote date="2013-02-21T00:00:00" last="562.4677"/><Quote date="2013-02-22T00:00:00" last="565.9129"/><Quote date="2013-02-25T00:00:00" last="554.1980"/><Quote date="2013-02-26T00:00:00" last="542.2456"/><Quote date="2013-02-27T00:00:00" last="551.6517"/><Quote date="2013-02-28T00:00:00" last="566.1636"/><Quote date="2013-03-01T00:00:00" last="584.5950"/><Quote date="2013-03-04T00:00:00" last="586.7376"/><Quote date="2013-03-05T00:00:00" last="576.1782"/><Quote date="2013-03-06T00:00:00" last="583.2701"/><Quote date="2013-03-07T00:00:00" last="563.6503"/><Quote date="2013-03-08T00:00:00" last="565.7870"/><Quote date="2013-03-11T00:00:00" last="568.5013"/><Quote date="2013-03-12T00:00:00" last="565.0894"/><Quote date="2013-03-13T00:00:00" last="572.0978"/><Quote date="2013-03-14T00:00:00" last="572.9479"/><Quote date="2013-03-15T00:00:00" last="577.6749"/><Quote date="2013-03-18T00:00:00" last="585.0438"/><Quote date="2013-03-19T00:00:00" last="592.8524"/><Quote date="2013-03-20T00:00:00" last="587.8717"/><Quote date="2013-03-21T00:00:00" last="587.4782"/><Quote date="2013-03-22T00:00:00" last="585.8497"/><Quote date="2013-03-25T00:00:00" last="581.3943"/><Quote date="2013-03-26T00:00:00" last="590.0044"/><Quote date="2013-03-27T00:00:00" last="593.2999"/><Quote date="2013-03-28T00:00:00" last="584.3183"/><Quote date="2013-04-02T00:00:00" last="579.3665"/><Quote date="2013-04-03T00:00:00" last="588.3115"/><Quote date="2013-04-04T00:00:00" last="598.0449"/><Quote date="2013-04-05T00:00:00" last="611.1421"/><Quote date="2013-04-08T00:00:00" last="601.2378"/><Quote date="2013-04-09T00:00:00" last="583.5847"/><Quote date="2013-04-10T00:00:00" last="597.3408"/><Quote date="2013-04-11T00:00:00" last="603.2749"/><Quote date="2013-04-12T00:00:00" last="639.5375"/><Quote date="2013-04-15T00:00:00" last="677.5476"/><Quote date="2013-04-16T00:00:00" last="666.9798"/><Quote date="2013-04-17T00:00:00" last="683.0802"/><Quote date="2013-04-18T00:00:00" last="688.0420"/><Quote date="2013-04-19T00:00:00" last="689.4427"/><Quote date="2013-04-22T00:00:00" last="680.6442"/><Quote date="2013-04-23T00:00:00" last="685.4186"/><Quote date="2013-04-24T00:00:00" last="672.2094"/><Quote date="2013-04-25T00:00:00" last="657.0512"/><Quote date="2013-04-26T00:00:00" last="669.1970"/><Quote date="2013-04-29T00:00:00" last="678.4311"/><Quote date="2013-04-30T00:00:00" last="682.6699"/><Quote date="2013-05-02T00:00:00" last="675.2621"/><Quote date="2013-05-03T00:00:00" last="652.4975"/><Quote date="2013-05-06T00:00:00" last="637.7525"/><Quote date="2013-05-07T00:00:00" last="634.0612"/><Quote date="2013-05-08T00:00:00" last="638.6152"/><Quote date="2013-05-10T00:00:00" last="622.0058"/><Quote date="2013-05-13T00:00:00" last="623.7125"/><Quote date="2013-05-14T00:00:00" last="632.1839"/><Quote date="2013-05-15T00:00:00" last="638.2451"/><Quote date="2013-05-16T00:00:00" last="631.4934"/><Quote date="2013-05-17T00:00:00" last="641.2483"/><Quote date="2013-05-21T00:00:00" last="638.7356"/><Quote date="2013-05-22T00:00:00" last="645.3199"/><Quote date="2013-05-23T00:00:00" last="633.5617"/><Quote date="2013-05-24T00:00:00" last="627.7873"/><Quote date="2013-05-27T00:00:00" last="629.9551"/><Quote date="2013-05-28T00:00:00" last="637.8210"/><Quote date="2013-05-29T00:00:00" last="625.3506"/><Quote date="2013-05-30T00:00:00" last="606.4309"/><Quote date="2013-05-31T00:00:00" last="602.4503"/><Quote date="2013-06-03T00:00:00" last="590.0707"/><Quote date="2013-06-04T00:00:00" last="589.0251"/><Quote date="2013-06-05T00:00:00" last="576.8653"/><Quote date="2013-06-06T00:00:00" last="567.6478"/><Quote date="2013-06-07T00:00:00" last="580.6915"/><Quote date="2013-06-10T00:00:00" last="581.1432"/><Quote date="2013-06-11T00:00:00" last="585.3687"/><Quote date="2013-06-12T00:00:00" last="580.8185"/><Quote date="2013-06-13T00:00:00" last="581.0738"/><Quote date="2013-06-14T00:00:00" last="579.5457"/><Quote date="2013-06-17T00:00:00" last="580.0896"/><Quote date="2013-06-18T00:00:00" last="588.5043"/><Quote date="2013-06-19T00:00:00" last="581.7775"/><Quote date="2013-06-20T00:00:00" last="587.9142"/><Quote date="2013-06-21T00:00:00" last="577.2552"/><Quote date="2013-06-24T00:00:00" last="582.9015"/><Quote date="2013-06-25T00:00:00" last="577.8643"/><Quote date="2013-06-26T00:00:00" last="578.9688"/><Quote date="2013-06-27T00:00:00" last="586.0337"/><Quote date="2013-06-28T00:00:00" last="577.6708"/><Quote date="2013-07-01T00:00:00" last="571.0487"/><Quote date="2013-07-02T00:00:00" last="567.3583"/><Quote date="2013-07-03T00:00:00" last="573.7282"/><Quote date="2013-07-04T00:00:00" last="574.5231"/><Quote date="2013-07-05T00:00:00" last="589.5137"/><Quote date="2013-07-08T00:00:00" last="583.1192"/><Quote date="2013-07-09T00:00:00" last="585.1988"/><Quote date="2013-07-10T00:00:00" last="589.8628"/><Quote date="2013-07-11T00:00:00" last="577.5490"/><Quote date="2013-07-12T00:00:00" last="584.7963"/><Quote date="2013-07-15T00:00:00" last="585.8690"/><Quote date="2013-07-16T00:00:00" last="582.4625"/><Quote date="2013-07-17T00:00:00" last="586.6826"/><Quote date="2013-07-18T00:00:00" last="587.7516"/><Quote date="2013-07-19T00:00:00" last="584.9823"/><Quote date="2013-07-22T00:00:00" last="582.2392"/><Quote date="2013-07-23T00:00:00" last="580.9464"/><Quote date="2013-07-24T00:00:00" last="576.7474"/><Quote date="2013-07-25T00:00:00" last="574.1796"/><Quote date="2013-07-26T00:00:00" last="578.1896"/><Quote date="2013-07-29T00:00:00" last="575.4556"/><Quote date="2013-07-30T00:00:00" last="578.4227"/><Quote date="2013-07-31T00:00:00" last="579.3945"/><Quote date="2013-08-01T00:00:00" last="597.8872"/><Quote date="2013-08-02T00:00:00" last="593.2793"/><Quote date="2013-08-05T00:00:00" last="593.8506"/><Quote date="2013-08-06T00:00:00" last="585.2138"/><Quote date="2013-08-07T00:00:00" last="581.5505"/><Quote date="2013-08-08T00:00:00" last="575.5261"/><Quote date="2013-08-09T00:00:00" last="581.1342"/><Quote date="2013-08-12T00:00:00" last="578.3900"/><Quote date="2013-08-13T00:00:00" last="589.6651"/><Quote date="2013-08-14T00:00:00" last="585.7028"/><Quote date="2013-08-16T00:00:00" last="586.2766"/><Quote date="2013-08-19T00:00:00" last="576.7248"/><Quote date="2013-08-20T00:00:00" last="567.9492"/><Quote date="2013-08-21T00:00:00" last="562.9410"/><Quote date="2013-08-22T00:00:00" last="569.9164"/><Quote date="2013-08-23T00:00:00" last="579.3773"/><Quote date="2013-08-26T00:00:00" last="573.4667"/><Quote date="2013-08-27T00:00:00" last="575.1082"/><Quote date="2013-08-28T00:00:00" last="580.0127"/><Quote date="2013-08-29T00:00:00" last="574.8584"/><Quote date="2013-08-30T00:00:00" last="563.1263"/><Quote date="2013-09-02T00:00:00" last="569.9700"/><Quote date="2013-09-03T00:00:00" last="574.4110"/><Quote date="2013-09-04T00:00:00" last="574.2357"/><Quote date="2013-09-05T00:00:00" last="581.0899"/><Quote date="2013-09-06T00:00:00" last="580.9752"/><Quote date="2013-09-09T00:00:00" last="577.2211"/><Quote date="2013-09-10T00:00:00" last="578.9315"/><Quote date="2013-09-11T00:00:00" last="576.6366"/><Quote date="2013-09-12T00:00:00" last="574.6576"/><Quote date="2013-09-13T00:00:00" last="574.3998"/><Quote date="2013-09-16T00:00:00" last="571.0894"/><Quote date="2013-09-17T00:00:00" last="568.5787"/><Quote date="2013-09-18T00:00:00" last="568.2257"/><Quote date="2013-09-19T00:00:00" last="567.2820"/><Quote date="2013-09-20T00:00:00" last="565.2070"/><Quote date="2013-09-23T00:00:00" last="560.6748"/><Quote date="2013-09-24T00:00:00" last="560.4504"/><Quote date="2013-09-25T00:00:00" last="554.7605"/><Quote date="2013-09-26T00:00:00" last="551.7803"/><Quote date="2013-09-27T00:00:00" last="549.3585"/><Quote date="2013-09-30T00:00:00" last="540.1853"/><Quote date="2013-10-01T00:00:00" last="545.6222"/><Quote date="2013-10-02T00:00:00" last="542.8698"/><Quote date="2013-10-03T00:00:00" last="544.1357"/><Quote date="2013-10-04T00:00:00" last="542.4517"/><Quote date="2013-10-07T00:00:00" last="531.9476"/><Quote date="2013-10-08T00:00:00" last="521.6461"/><Quote date="2013-10-09T00:00:00" last="518.2852"/><Quote date="2013-10-10T00:00:00" last="524.7967"/><Quote date="2013-10-11T00:00:00" last="534.6364"/><Quote date="2013-10-14T00:00:00" last="531.2671"/><Quote date="2013-10-15T00:00:00" last="530.7652"/><Quote date="2013-10-16T00:00:00" last="533.4393"/><Quote date="2013-10-17T00:00:00" last="542.2866"/><Quote date="2013-10-18T00:00:00" last="551.7470"/><Quote date="2013-10-21T00:00:00" last="549.9067"/><Quote date="2013-10-22T00:00:00" last="561.5514"/><Quote date="2013-10-23T00:00:00" last="553.5309"/><Quote date="2013-10-24T00:00:00" last="557.6066"/><Quote date="2013-10-25T00:00:00" last="554.0565"/><Quote date="2013-10-28T00:00:00" last="558.6116"/><Quote date="2013-10-29T00:00:00" last="561.4900"/><Quote date="2013-10-30T00:00:00" last="565.9802"/><Quote date="2013-10-31T00:00:00" last="558.2808"/><Quote date="2013-11-04T00:00:00" last="555.4190"/><Quote date="2013-11-05T00:00:00" last="543.2541"/><Quote date="2013-11-06T00:00:00" last="550.5001"/><Quote date="2013-11-07T00:00:00" last="547.8212"/><Quote date="2013-11-08T00:00:00" last="544.2140"/><Quote date="2013-11-11T00:00:00" last="543.5352"/><Quote date="2013-11-12T00:00:00" last="543.9773"/><Quote date="2013-11-13T00:00:00" last="545.9859"/><Quote date="2013-11-14T00:00:00" last="552.7149"/><Quote date="2013-11-15T00:00:00" last="552.8815"/><Quote date="2013-11-18T00:00:00" last="560.6847"/><Quote date="2013-11-19T00:00:00" last="555.2267"/><Quote date="2013-11-20T00:00:00" last="554.4673"/><Quote date="2013-11-21T00:00:00" last="560.5675"/><Quote date="2013-11-22T00:00:00" last="559.8126"/><Quote date="2013-11-25T00:00:00" last="561.9534"/><Quote date="2013-11-26T00:00:00" last="560.4414"/><Quote date="2013-11-27T00:00:00" last="564.8500"/><Quote date="2013-11-28T00:00:00" last="565.4188"/><Quote date="2013-11-29T00:00:00" last="564.0324"/><Quote date="2013-12-02T00:00:00" last="569.0822"/><Quote date="2013-12-03T00:00:00" last="558.1894"/><Quote date="2013-12-04T00:00:00" last="553.2653"/><Quote date="2013-12-05T00:00:00" last="550.3743"/><Quote date="2013-12-06T00:00:00" last="561.1170"/><Quote date="2013-12-09T00:00:00" last="563.5496"/><Quote date="2013-12-10T00:00:00" last="551.6651"/><Quote date="2013-12-11T00:00:00" last="544.8745"/><Quote date="2013-12-12T00:00:00" last="546.6009"/><Quote date="2013-12-13T00:00:00" last="538.1590"/><Quote date="2013-12-16T00:00:00" last="540.0113"/><Quote date="2013-12-17T00:00:00" last="538.7388"/><Quote date="2013-12-18T00:00:00" last="552.8935"/><Quote date="2013-12-19T00:00:00" last="568.9889"/><Quote date="2013-12-20T00:00:00" last="572.0617"/><Quote date="2013-12-23T00:00:00" last="575.9905"/><Quote date="2013-12-27T00:00:00" last="586.8892"/><Quote date="2013-12-30T00:00:00" last="583.6742"/><Quote date="2013-12-31T00:00:00" last="579.0111"/><Quote date="2014-01-02T00:00:00" last="555.3447"/><Quote date="2014-01-03T00:00:00" last="545.4065"/><Quote date="2014-01-06T00:00:00" last="539.2576"/><Quote date="2014-01-07T00:00:00" last="548.9858"/><Quote date="2014-01-08T00:00:00" last="552.8920"/><Quote date="2014-01-09T00:00:00" last="544.4517"/><Quote date="2014-01-10T00:00:00" last="547.6036"/><Quote date="2014-01-13T00:00:00" last="541.9851"/><Quote date="2014-01-14T00:00:00" last="548.3464"/><Quote date="2014-01-15T00:00:00" last="555.9498"/><Quote date="2014-01-16T00:00:00" last="559.0093"/><Quote date="2014-01-17T00:00:00" last="557.8957"/><Quote date="2014-01-20T00:00:00" last="559.3801"/><Quote date="2014-01-21T00:00:00" last="561.4158"/><Quote date="2014-01-22T00:00:00" last="564.7792"/><Quote date="2014-01-23T00:00:00" last="564.0356"/><Quote date="2014-01-24T00:00:00" last="552.3848"/><Quote date="2014-01-27T00:00:00" last="539.4063"/><Quote date="2014-01-28T00:00:00" last="544.3878"/><Quote date="2014-01-29T00:00:00" last="553.0414"/><Quote date="2014-01-30T00:00:00" last="551.8207"/><Quote date="2014-01-31T00:00:00" last="553.3411"/><Quote date="2014-02-03T00:00:00" last="548.0667"/><Quote date="2014-02-04T00:00:00" last="545.4840"/><Quote date="2014-02-05T00:00:00" last="541.8447"/><Quote date="2014-02-06T00:00:00" last="540.1911"/><Quote date="2014-02-07T00:00:00" last="554.0217"/><Quote date="2014-02-10T00:00:00" last="549.8695"/><Quote date="2014-02-11T00:00:00" last="550.9923"/><Quote date="2014-02-12T00:00:00" last="542.9449"/><Quote date="2014-02-13T00:00:00" last="560.1832"/><Quote date="2014-02-14T00:00:00" last="559.4411"/><Quote date="2014-02-17T00:00:00" last="557.5328"/><Quote date="2014-02-18T00:00:00" last="572.0750"/><Quote date="2014-02-19T00:00:00" last="578.8626"/><Quote date="2014-02-20T00:00:00" last="577.8244"/><Quote date="2014-02-21T00:00:00" last="580.8336"/><Quote date="2014-02-24T00:00:00" last="582.6355"/><Quote date="2014-02-25T00:00:00" last="585.0078"/><Quote date="2014-02-26T00:00:00" last="590.8626"/><Quote date="2014-02-27T00:00:00" last="597.5420"/><Quote date="2014-02-28T00:00:00" last="592.3827"/><Quote date="2014-03-03T00:00:00" last="594.2365"/><Quote date="2014-03-04T00:00:00" last="594.6414"/><Quote date="2014-03-05T00:00:00" last="584.6261"/><Quote date="2014-03-06T00:00:00" last="590.3184"/><Quote date="2014-03-07T00:00:00" last="595.4549"/><Quote date="2014-03-10T00:00:00" last="587.8355"/><Quote date="2014-03-11T00:00:00" last="587.2032"/><Quote date="2014-03-12T00:00:00" last="581.0560"/><Quote date="2014-03-13T00:00:00" last="574.0352"/><Quote date="2014-03-14T00:00:00" last="567.6129"/><Quote date="2014-03-17T00:00:00" last="570.8167"/><Quote date="2014-03-18T00:00:00" last="582.5057"/><Quote date="2014-03-19T00:00:00" last="574.3374"/><Quote date="2014-03-20T00:00:00" last="568.8567"/><Quote date="2014-03-21T00:00:00" last="563.9293"/><Quote date="2014-03-24T00:00:00" last="562.3877"/><Quote date="2014-03-25T00:00:00" last="562.6976"/><Quote date="2014-03-26T00:00:00" last="560.1366"/><Quote date="2014-03-27T00:00:00" last="563.0660"/><Quote date="2014-03-28T00:00:00" last="558.8522"/><Quote date="2014-03-31T00:00:00" last="563.3577"/><Quote date="2014-04-01T00:00:00" last="565.9132"/><Quote date="2014-04-02T00:00:00" last="563.7359"/><Quote date="2014-04-03T00:00:00" last="563.5470"/><Quote date="2014-04-04T00:00:00" last="553.9111"/><Quote date="2014-04-07T00:00:00" last="547.9856"/><Quote date="2014-04-08T00:00:00" last="547.5470"/><Quote date="2014-04-09T00:00:00" last="557.1737"/><Quote date="2014-04-10T00:00:00" last="550.1804"/><Quote date="2014-04-11T00:00:00" last="541.3523"/><Quote date="2014-04-14T00:00:00" last="541.4147"/><Quote date="2014-04-15T00:00:00" last="552.1545"/><Quote date="2014-04-16T00:00:00" last="557.1561"/><Quote date="2014-04-17T00:00:00" last="558.6142"/><Quote date="2014-04-22T00:00:00" last="562.8352"/><Quote date="2014-04-23T00:00:00" last="558.4322"/><Quote date="2014-04-24T00:00:00" last="559.5293"/><Quote date="2014-04-25T00:00:00" last="549.7993"/><Quote date="2014-04-28T00:00:00" last="549.4877"/><Quote date="2014-04-29T00:00:00" last="558.2605"/><Quote date="2014-04-30T00:00:00" last="555.1494"/><Quote date="2014-05-02T00:00:00" last="547.0204"/><Quote date="2014-05-05T00:00:00" last="541.1951"/><Quote date="2014-05-06T00:00:00" last="538.3345"/><Quote date="2014-05-07T00:00:00" last="543.9712"/><Quote date="2014-05-08T00:00:00" last="544.2115"/><Quote date="2014-05-09T00:00:00" last="539.5748"/><Quote date="2014-05-12T00:00:00" last="542.2834"/><Quote date="2014-05-13T00:00:00" last="547.1149"/><Quote date="2014-05-14T00:00:00" last="547.8164"/><Quote date="2014-05-15T00:00:00" last="541.4893"/><Quote date="2014-05-16T00:00:00" last="541.3980"/><Quote date="2014-05-19T00:00:00" last="542.6474"/><Quote date="2014-05-20T00:00:00" last="540.0199"/><Quote date="2014-05-21T00:00:00" last="545.9483"/><Quote date="2014-05-22T00:00:00" last="545.2236"/><Quote date="2014-05-23T00:00:00" last="549.0523"/><Quote date="2014-05-26T00:00:00" last="550.4298"/><Quote date="2014-05-27T00:00:00" last="558.5160"/><Quote date="2014-05-28T00:00:00" last="562.5738"/><Quote date="2014-05-30T00:00:00" last="568.0221"/><Quote date="2014-06-02T00:00:00" last="564.9748"/><Quote date="2014-06-03T00:00:00" last="558.0328"/><Quote date="2014-06-04T00:00:00" last="555.9965"/><Quote date="2014-06-05T00:00:00" last="563.5371"/><Quote date="2014-06-06T00:00:00" last="569.6234"/><Quote date="2014-06-10T00:00:00" last="567.6451"/><Quote date="2014-06-11T00:00:00" last="567.0821"/><Quote date="2014-06-12T00:00:00" last="572.8884"/><Quote date="2014-06-13T00:00:00" last="570.0719"/><Quote date="2014-06-16T00:00:00" last="568.5180"/><Quote date="2014-06-17T00:00:00" last="568.7792"/><Quote date="2014-06-18T00:00:00" last="572.3563"/><Quote date="2014-06-19T00:00:00" last="574.0014"/><Quote date="2014-06-20T00:00:00" last="572.8555"/><Quote date="2014-06-24T00:00:00" last="569.2937"/><Quote date="2014-06-25T00:00:00" last="567.6857"/><Quote date="2014-06-26T00:00:00" last="564.9902"/><Quote date="2014-06-27T00:00:00" last="564.2143"/><Quote date="2014-06-30T00:00:00" last="564.6685"/><Quote date="2014-07-01T00:00:00" last="568.4763"/><Quote date="2014-07-02T00:00:00" last="563.7643"/><Quote date="2014-07-03T00:00:00" last="562.8667"/><Quote date="2014-07-04T00:00:00" last="563.8361"/><Quote date="2014-07-07T00:00:00" last="560.0899"/><Quote date="2014-07-08T00:00:00" last="556.3034"/><Quote date="2014-07-09T00:00:00" last="560.4982"/><Quote date="2014-07-10T00:00:00" last="562.0339"/><Quote date="2014-07-11T00:00:00" last="565.4441"/><Quote date="2014-07-14T00:00:00" last="556.6080"/><Quote date="2014-07-15T00:00:00" last="554.3538"/><Quote date="2014-07-16T00:00:00" last="551.6422"/><Quote date="2014-07-17T00:00:00" last="553.2779"/><Quote date="2014-07-18T00:00:00" last="555.6574"/><Quote date="2014-07-21T00:00:00" last="556.1250"/><Quote date="2014-07-22T00:00:00" last="558.9777"/><Quote date="2014-07-23T00:00:00" last="560.1486"/><Quote date="2014-07-24T00:00:00" last="555.9706"/><Quote date="2014-07-25T00:00:00" last="555.2984"/><Quote date="2014-07-28T00:00:00" last="555.4774"/><Quote date="2014-07-29T00:00:00" last="557.7061"/><Quote date="2014-07-30T00:00:00" last="557.3701"/><Quote date="2014-07-31T00:00:00" last="550.1417"/><Quote date="2014-08-01T00:00:00" last="549.1806"/><Quote date="2014-08-04T00:00:00" last="551.0367"/><Quote date="2014-08-05T00:00:00" last="547.5501"/><Quote date="2014-08-06T00:00:00" last="541.4586"/><Quote date="2014-08-07T00:00:00" last="542.0141"/><Quote date="2014-08-08T00:00:00" last="544.4361"/><Quote date="2014-08-11T00:00:00" last="552.0547"/><Quote date="2014-08-12T00:00:00" last="549.5157"/><Quote date="2014-08-13T00:00:00" last="559.9438"/><Quote date="2014-08-14T00:00:00" last="568.8692"/><Quote date="2014-08-18T00:00:00" last="574.3286"/><Quote date="2014-08-19T00:00:00" last="582.4358"/><Quote date="2014-08-20T00:00:00" last="580.6948"/><Quote date="2014-08-21T00:00:00" last="581.4259"/><Quote date="2014-08-22T00:00:00" last="582.1244"/><Quote date="2014-08-25T00:00:00" last="596.9622"/><Quote date="2014-08-26T00:00:00" last="599.1403"/><Quote date="2014-08-27T00:00:00" last="602.9515"/><Quote date="2014-08-28T00:00:00" last="599.7991"/><Quote date="2014-08-29T00:00:00" last="603.6705"/><Quote date="2014-09-01T00:00:00" last="609.1390"/><Quote date="2014-09-02T00:00:00" last="608.5574"/><Quote date="2014-09-03T00:00:00" last="607.8677"/><Quote date="2014-09-04T00:00:00" last="613.2356"/><Quote date="2014-09-05T00:00:00" last="617.9217"/><Quote date="2014-09-08T00:00:00" last="621.1648"/><Quote date="2014-09-09T00:00:00" last="615.9485"/><Quote date="2014-09-10T00:00:00" last="616.4691"/><Quote date="2014-09-11T00:00:00" last="617.2488"/><Quote date="2014-09-12T00:00:00" last="608.6274"/><Quote date="2014-09-15T00:00:00" last="604.2033"/><Quote date="2014-09-16T00:00:00" last="605.0937"/><Quote date="2014-09-17T00:00:00" last="609.2623"/><Quote date="2014-09-18T00:00:00" last="616.8539"/><Quote date="2014-09-19T00:00:00" last="624.3742"/><Quote date="2014-09-22T00:00:00" last="619.1868"/><Quote date="2014-09-23T00:00:00" last="614.2820"/><Quote date="2014-09-24T00:00:00" last="620.8238"/><Quote date="2014-09-25T00:00:00" last="610.6064"/><Quote date="2014-09-26T00:00:00" last="617.9783"/><Quote date="2014-09-29T00:00:00" last="615.3934"/><Quote date="2014-09-30T00:00:00" last="621.5040"/><Quote date="2014-10-01T00:00:00" last="618.0302"/><Quote date="2014-10-02T00:00:00" last="608.1258"/><Quote date="2014-10-03T00:00:00" last="615.5912"/><Quote date="2014-10-06T00:00:00" last="612.5019"/><Quote date="2014-10-07T00:00:00" last="607.0792"/><Quote date="2014-10-08T00:00:00" last="614.7967"/><Quote date="2014-10-09T00:00:00" last="612.3679"/><Quote date="2014-10-10T00:00:00" last="606.0572"/><Quote date="2014-10-13T00:00:00" last="600.0345"/><Quote date="2014-10-14T00:00:00" last="607.2362"/><Quote date="2014-10-15T00:00:00" last="615.0567"/><Quote date="2014-10-16T00:00:00" last="604.1475"/><Quote date="2014-10-17T00:00:00" last="602.7453"/><Quote date="2014-10-20T00:00:00" last="613.4817"/><Quote date="2014-10-21T00:00:00" last="610.8268"/><Quote date="2014-10-22T00:00:00" last="613.7934"/><Quote date="2014-10-23T00:00:00" last="612.4484"/><Quote date="2014-10-24T00:00:00" last="612.5728"/><Quote date="2014-10-27T00:00:00" last="618.6384"/><Quote date="2014-10-28T00:00:00" last="614.8886"/><Quote date="2014-10-29T00:00:00" last="601.2676"/><Quote date="2014-10-30T00:00:00" last="606.0756"/><Quote date="2014-10-31T00:00:00" last="612.3726"/><Quote date="2014-11-03T00:00:00" last="613.8078"/><Quote date="2014-11-04T00:00:00" last="620.3455"/><Quote date="2014-11-05T00:00:00" last="625.6298"/><Quote date="2014-11-06T00:00:00" last="628.9721"/><Quote date="2014-11-07T00:00:00" last="629.2955"/><Quote date="2014-11-10T00:00:00" last="633.2667"/><Quote date="2014-11-11T00:00:00" last="631.5647"/><Quote date="2014-11-12T00:00:00" last="627.5292"/><Quote date="2014-11-13T00:00:00" last="635.2419"/><Quote date="2014-11-14T00:00:00" last="634.7770"/><Quote date="2014-11-17T00:00:00" last="640.5883"/><Quote date="2014-11-18T00:00:00" last="638.1684"/><Quote date="2014-11-19T00:00:00" last="639.1569"/><Quote date="2014-11-20T00:00:00" last="645.7393"/><Quote date="2014-11-21T00:00:00" last="654.2822"/><Quote date="2014-11-24T00:00:00" last="658.9276"/><Quote date="2014-11-25T00:00:00" last="667.1181"/><Quote date="2014-11-26T00:00:00" last="672.5972"/><Quote date="2014-11-27T00:00:00" last="679.4988"/><Quote date="2014-11-28T00:00:00" last="688.7379"/><Quote date="2014-12-01T00:00:00" last="667.1282"/><Quote date="2014-12-02T00:00:00" last="672.9302"/><Quote date="2014-12-03T00:00:00" last="675.6861"/><Quote date="2014-12-04T00:00:00" last="673.6200"/><Quote date="2014-12-05T00:00:00" last="679.6179"/><Quote date="2014-12-08T00:00:00" last="675.4561"/><Quote date="2014-12-09T00:00:00" last="669.8382"/><Quote date="2014-12-10T00:00:00" last="663.5519"/><Quote date="2014-12-11T00:00:00" last="662.7893"/><Quote date="2014-12-12T00:00:00" last="662.1960"/><Quote date="2014-12-15T00:00:00" last="654.8588"/><Quote date="2014-12-16T00:00:00" last="648.0440"/><Quote date="2014-12-17T00:00:00" last="647.0073"/><Quote date="2014-12-18T00:00:00" last="658.2494"/><Quote date="2014-12-19T00:00:00" last="664.7110"/><Quote date="2014-12-22T00:00:00" last="669.9224"/><Quote date="2014-12-23T00:00:00" last="662.8654"/><Quote date="2014-12-29T00:00:00" last="678.4507"/><Quote date="2014-12-30T00:00:00" last="675.5282"/><Quote date="2014-12-31T00:00:00" last="672.2526"/><Quote date="2015-01-02T00:00:00" last="680.9458"/><Quote date="2015-01-05T00:00:00" last="684.7740"/><Quote date="2015-01-06T00:00:00" last="685.5804"/><Quote date="2015-01-07T00:00:00" last="688.9231"/><Quote date="2015-01-08T00:00:00" last="685.4154"/><Quote date="2015-01-09T00:00:00" last="689.9203"/><Quote date="2015-01-12T00:00:00" last="690.1868"/><Quote date="2015-01-13T00:00:00" last="690.9513"/><Quote date="2015-01-14T00:00:00" last="691.5334"/><Quote date="2015-01-15T00:00:00" last="685.0945"/><Quote date="2015-01-16T00:00:00" last="679.4983"/><Quote date="2015-01-19T00:00:00" last="686.5678"/><Quote date="2015-01-20T00:00:00" last="688.6223"/><Quote date="2015-01-21T00:00:00" last="688.4295"/><Quote date="2015-01-22T00:00:00" last="688.3064"/><Quote date="2015-01-23T00:00:00" last="706.8310"/><Quote date="2015-01-26T00:00:00" last="708.4835"/><Quote date="2015-01-27T00:00:00" last="707.2876"/><Quote date="2015-01-28T00:00:00" last="715.2763"/><Quote date="2015-01-29T00:00:00" last="714.1925"/><Quote date="2015-01-30T00:00:00" last="717.9108"/><Quote date="2015-02-02T00:00:00" last="712.2658"/><Quote date="2015-02-03T00:00:00" last="699.0453"/><Quote date="2015-02-04T00:00:00" last="700.2487"/><Quote date="2015-02-05T00:00:00" last="695.1261"/><Quote date="2015-02-06T00:00:00" last="692.0978"/><Quote date="2015-02-09T00:00:00" last="687.8283"/><Quote date="2015-02-10T00:00:00" last="690.3752"/><Quote date="2015-02-11T00:00:00" last="689.5725"/><Quote date="2015-02-12T00:00:00" last="698.1335"/><Quote date="2015-02-13T00:00:00" last="703.9601"/><Quote date="2015-02-16T00:00:00" last="704.6163"/><Quote date="2015-02-17T00:00:00" last="691.6355"/><Quote date="2015-02-18T00:00:00" last="699.5403"/><Quote date="2015-02-19T00:00:00" last="708.9521"/><Quote date="2015-02-20T00:00:00" last="712.9765"/><Quote date="2015-02-23T00:00:00" last="722.7086"/><Quote date="2015-02-24T00:00:00" last="729.9779"/><Quote date="2015-02-25T00:00:00" last="741.2157"/><Quote date="2015-02-26T00:00:00" last="748.1740"/><Quote date="2015-02-27T00:00:00" last="744.9755"/><Quote date="2015-03-02T00:00:00" last="741.9794"/><Quote date="2015-03-03T00:00:00" last="718.4471"/><Quote date="2015-03-04T00:00:00" last="710.9739"/><Quote date="2015-03-05T00:00:00" last="721.1858"/><Quote date="2015-03-06T00:00:00" last="715.6421"/><Quote date="2015-03-09T00:00:00" last="711.2611"/><Quote date="2015-03-10T00:00:00" last="702.4316"/><Quote date="2015-03-11T00:00:00" last="719.2852"/><Quote date="2015-03-12T00:00:00" last="731.3198"/><Quote date="2015-03-13T00:00:00" last="728.3021"/><Quote date="2015-03-16T00:00:00" last="739.5053"/><Quote date="2015-03-17T00:00:00" last="737.1649"/><Quote date="2015-03-18T00:00:00" last="757.9188"/><Quote date="2015-03-19T00:00:00" last="769.1814"/><Quote date="2015-03-20T00:00:00" last="776.0413"/><Quote date="2015-03-23T00:00:00" last="765.2925"/><Quote date="2015-03-24T00:00:00" last="768.6147"/><Quote date="2015-03-25T00:00:00" last="751.0851"/><Quote date="2015-03-26T00:00:00" last="726.2648"/><Quote date="2015-03-27T00:00:00" last="736.9726"/><Quote date="2015-03-30T00:00:00" last="753.8152"/><Quote date="2015-03-31T00:00:00" last="749.0814"/><Quote date="2015-04-01T00:00:00" last="756.9097"/><Quote date="2015-04-02T00:00:00" last="756.3938"/><Quote date="2015-04-07T00:00:00" last="773.0080"/><Quote date="2015-04-08T00:00:00" last="786.9886"/><Quote date="2015-04-09T00:00:00" last="803.1113"/><Quote date="2015-04-10T00:00:00" last="811.2292"/><Quote date="2015-04-13T00:00:00" last="816.2265"/><Quote date="2015-04-14T00:00:00" last="817.7215"/><Quote date="2015-04-15T00:00:00" last="823.9376"/><Quote date="2015-04-16T00:00:00" last="812.6413"/><Quote date="2015-04-17T00:00:00" last="795.1139"/><Quote date="2015-04-20T00:00:00" last="794.9539"/><Quote date="2015-04-21T00:00:00" last="805.0908"/><Quote date="2015-04-22T00:00:00" last="797.6335"/><Quote date="2015-04-23T00:00:00" last="796.6889"/><Quote date="2015-04-24T00:00:00" last="806.0354"/><Quote date="2015-04-27T00:00:00" last="803.1794"/><Quote date="2015-04-28T00:00:00" last="791.3486"/><Quote date="2015-04-29T00:00:00" last="754.1209"/><Quote date="2015-04-30T00:00:00" last="721.5361"/><Quote date="2015-05-04T00:00:00" last="719.2053"/><Quote date="2015-05-05T00:00:00" last="682.9487"/><Quote date="2015-05-06T00:00:00" last="647.2951"/><Quote date="2015-05-07T00:00:00" last="639.0732"/><Quote date="2015-05-08T00:00:00" last="673.7595"/><Quote date="2015-05-11T00:00:00" last="671.9118"/><Quote date="2015-05-12T00:00:00" last="659.1161"/><Quote date="2015-05-13T00:00:00" last="659.4721"/><Quote date="2015-05-15T00:00:00" last="679.0982"/><Quote date="2015-05-18T00:00:00" last="681.9815"/><Quote date="2015-05-19T00:00:00" last="686.7626"/><Quote date="2015-05-20T00:00:00" last="694.2296"/><Quote date="2015-05-21T00:00:00" last="710.1008"/><Quote date="2015-05-22T00:00:00" last="713.5257"/><Quote date="2015-05-26T00:00:00" last="707.6164"/><Quote date="2015-05-27T00:00:00" last="722.1458"/><Quote date="2015-05-28T00:00:00" last="719.8306"/><Quote date="2015-05-29T00:00:00" last="716.0499"/><Quote date="2015-06-01T00:00:00" last="711.7897"/><Quote date="2015-06-02T00:00:00" last="698.7696"/><Quote date="2015-06-03T00:00:00" last="693.1501"/><Quote date="2015-06-04T00:00:00" last="686.3835"/><Quote date="2015-06-05T00:00:00" last="682.3333"/><Quote date="2015-06-08T00:00:00" last="668.9676"/><Quote date="2015-06-09T00:00:00" last="653.0562"/><Quote date="2015-06-10T00:00:00" last="654.2295"/><Quote date="2015-06-11T00:00:00" last="676.5472"/><Quote date="2015-06-12T00:00:00" last="670.6129"/><Quote date="2015-06-15T00:00:00" last="659.6022"/><Quote date="2015-06-16T00:00:00" last="660.6366"/><Quote date="2015-06-17T00:00:00" last="659.1998"/><Quote date="2015-06-18T00:00:00" last="657.9990"/><Quote date="2015-06-19T00:00:00" last="664.6521"/><Quote date="2015-06-22T00:00:00" last="678.5593"/><Quote date="2015-06-24T00:00:00" last="679.7715"/><Quote date="2015-06-25T00:00:00" last="673.8605"/><Quote date="2015-06-26T00:00:00" last="676.0704"/><Quote date="2015-06-29T00:00:00" last="670.5715"/><Quote date="2015-06-30T00:00:00" last="676.6786"/></Symbol></Result>