<?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="2003-10-01T00:00:00" last="10.0000"/><Quote date="2003-10-31T00:00:00" last="9.7500"/><Quote date="2003-11-30T00:00:00" last="8.7700"/><Quote date="2003-12-31T00:00:00" last="9.6600"/><Quote date="2004-01-31T00:00:00" last="9.6500"/><Quote date="2004-02-29T00:00:00" last="10.5300"/><Quote date="2004-03-31T00:00:00" last="10.5800"/><Quote date="2004-04-30T00:00:00" last="9.0600"/><Quote date="2004-05-31T00:00:00" last="9.2300"/><Quote date="2004-06-29T00:00:00" last="8.5400"/><Quote date="2004-06-30T00:00:00" last="8.4700"/><Quote date="2004-07-07T00:00:00" last="8.6200"/><Quote date="2004-07-14T00:00:00" last="8.6400"/><Quote date="2004-07-21T00:00:00" last="8.4700"/><Quote date="2004-07-28T00:00:00" last="8.7300"/><Quote date="2004-07-30T00:00:00" last="8.7300"/><Quote date="2004-08-04T00:00:00" last="8.6600"/><Quote date="2004-08-11T00:00:00" last="8.7200"/><Quote date="2004-08-18T00:00:00" last="9.0100"/><Quote date="2004-08-25T00:00:00" last="8.5300"/><Quote date="2004-08-31T00:00:00" last="8.4300"/><Quote date="2004-09-01T00:00:00" last="8.5600"/><Quote date="2004-09-08T00:00:00" last="8.2900"/><Quote date="2004-09-15T00:00:00" last="8.3900"/><Quote date="2004-09-22T00:00:00" last="8.9100"/><Quote date="2004-09-29T00:00:00" last="8.9700"/><Quote date="2004-09-30T00:00:00" last="8.9800"/><Quote date="2004-10-06T00:00:00" last="9.4600"/><Quote date="2004-10-13T00:00:00" last="9.1100"/><Quote date="2004-10-20T00:00:00" last="9.2500"/><Quote date="2004-10-27T00:00:00" last="9.2000"/><Quote date="2004-10-29T00:00:00" last="9.2000"/><Quote date="2004-11-03T00:00:00" last="9.1500"/><Quote date="2004-11-10T00:00:00" last="9.2600"/><Quote date="2004-11-17T00:00:00" last="9.9300"/><Quote date="2004-11-24T00:00:00" last="10.1600"/><Quote date="2004-11-30T00:00:00" last="10.3000"/><Quote date="2004-12-01T00:00:00" last="10.5600"/><Quote date="2004-12-08T00:00:00" last="10.0400"/><Quote date="2004-12-15T00:00:00" last="10.2200"/><Quote date="2004-12-22T00:00:00" last="10.0500"/><Quote date="2004-12-29T00:00:00" last="10.1600"/><Quote date="2004-12-31T00:00:00" last="10.1700"/><Quote date="2005-01-04T00:00:00" last="9.5500"/><Quote date="2005-01-12T00:00:00" last="9.3400"/><Quote date="2005-01-19T00:00:00" last="9.4100"/><Quote date="2005-01-26T00:00:00" last="9.3400"/><Quote date="2005-01-31T00:00:00" last="9.3500"/><Quote date="2005-02-02T00:00:00" last="9.4400"/><Quote date="2005-02-09T00:00:00" last="9.4500"/><Quote date="2005-02-16T00:00:00" last="9.4200"/><Quote date="2005-02-23T00:00:00" last="9.3800"/><Quote date="2005-02-28T00:00:00" last="9.2500"/><Quote date="2005-03-02T00:00:00" last="9.3700"/><Quote date="2005-03-09T00:00:00" last="9.9900"/><Quote date="2005-03-15T00:00:00" last="9.9500"/><Quote date="2005-03-22T00:00:00" last="9.6300"/><Quote date="2005-03-29T00:00:00" last="9.2800"/><Quote date="2005-03-31T00:00:00" last="9.5400"/><Quote date="2005-04-05T00:00:00" last="9.4900"/><Quote date="2005-04-12T00:00:00" last="9.0900"/><Quote date="2005-04-19T00:00:00" last="8.7900"/><Quote date="2005-04-26T00:00:00" last="8.7900"/><Quote date="2005-04-29T00:00:00" last="8.4400"/><Quote date="2005-05-03T00:00:00" last="8.6800"/><Quote date="2005-05-10T00:00:00" last="8.5800"/><Quote date="2005-05-17T00:00:00" last="8.5100"/><Quote date="2005-05-24T00:00:00" last="8.6000"/><Quote date="2005-05-30T00:00:00" last="8.5500"/><Quote date="2005-05-31T00:00:00" last="8.6400"/><Quote date="2005-06-07T00:00:00" last="8.7200"/><Quote date="2005-06-14T00:00:00" last="8.5600"/><Quote date="2005-06-21T00:00:00" last="8.7800"/><Quote date="2005-06-28T00:00:00" last="8.8200"/><Quote date="2005-06-30T00:00:00" last="8.8200"/><Quote date="2005-07-05T00:00:00" last="8.8800"/><Quote date="2005-07-12T00:00:00" last="8.7100"/><Quote date="2005-07-19T00:00:00" last="8.7500"/><Quote date="2005-07-26T00:00:00" last="8.7200"/><Quote date="2005-07-29T00:00:00" last="8.6600"/><Quote date="2005-08-02T00:00:00" last="8.7100"/><Quote date="2005-08-09T00:00:00" last="8.5400"/><Quote date="2005-08-16T00:00:00" last="8.8600"/><Quote date="2005-08-23T00:00:00" last="8.4300"/><Quote date="2005-08-30T00:00:00" last="8.5700"/><Quote date="2005-08-31T00:00:00" last="8.6200"/><Quote date="2005-09-06T00:00:00" last="8.5800"/><Quote date="2005-09-13T00:00:00" last="8.2500"/><Quote date="2005-09-20T00:00:00" last="8.5500"/><Quote date="2005-09-27T00:00:00" last="8.4600"/><Quote date="2005-09-30T00:00:00" last="8.6600"/><Quote date="2005-10-04T00:00:00" last="8.6500"/><Quote date="2005-10-11T00:00:00" last="8.5400"/><Quote date="2005-10-18T00:00:00" last="8.2700"/><Quote date="2005-10-25T00:00:00" last="8.1500"/><Quote date="2005-10-31T00:00:00" last="8.1309"/><Quote date="2005-11-01T00:00:00" last="8.1100"/><Quote date="2005-11-08T00:00:00" last="8.2800"/><Quote date="2005-11-15T00:00:00" last="8.5500"/><Quote date="2005-11-22T00:00:00" last="8.6700"/><Quote date="2005-11-29T00:00:00" last="8.8500"/><Quote date="2005-11-30T00:00:00" last="8.7406"/><Quote date="2005-12-06T00:00:00" last="9.2300"/><Quote date="2005-12-13T00:00:00" last="9.2400"/><Quote date="2005-12-20T00:00:00" last="8.8600"/><Quote date="2005-12-27T00:00:00" last="9.0300"/><Quote date="2005-12-30T00:00:00" last="9.0233"/><Quote date="2006-01-03T00:00:00" last="9.1000"/><Quote date="2006-01-10T00:00:00" last="9.1700"/><Quote date="2006-01-17T00:00:00" last="9.2800"/><Quote date="2006-01-24T00:00:00" last="9.2200"/><Quote date="2006-01-31T00:00:00" last="9.6376"/><Quote date="2006-02-07T00:00:00" last="9.4400"/><Quote date="2006-02-14T00:00:00" last="9.4600"/><Quote date="2006-02-21T00:00:00" last="9.5400"/><Quote date="2006-02-28T00:00:00" last="9.3786"/><Quote date="2006-03-07T00:00:00" last="9.3600"/><Quote date="2006-03-14T00:00:00" last="9.2400"/><Quote date="2006-03-21T00:00:00" last="9.2800"/><Quote date="2006-03-28T00:00:00" last="9.4400"/><Quote date="2006-03-31T00:00:00" last="9.6355"/><Quote date="2006-04-04T00:00:00" last="9.8300"/><Quote date="2006-04-11T00:00:00" last="9.9400"/><Quote date="2006-04-18T00:00:00" last="10.1400"/><Quote date="2006-04-25T00:00:00" last="10.3000"/><Quote date="2006-04-28T00:00:00" last="10.1422"/><Quote date="2006-05-02T00:00:00" last="10.5700"/><Quote date="2006-05-09T00:00:00" last="10.6800"/><Quote date="2006-05-16T00:00:00" last="10.0000"/><Quote date="2006-05-23T00:00:00" last="9.7100"/><Quote date="2006-05-30T00:00:00" last="9.8100"/><Quote date="2006-05-31T00:00:00" last="9.7104"/><Quote date="2006-06-06T00:00:00" last="9.6200"/><Quote date="2006-06-13T00:00:00" last="9.3200"/><Quote date="2006-06-20T00:00:00" last="9.4900"/><Quote date="2006-06-27T00:00:00" last="9.7800"/><Quote date="2006-06-30T00:00:00" last="9.5509"/><Quote date="2006-07-04T00:00:00" last="9.5400"/><Quote date="2006-07-11T00:00:00" last="9.5400"/><Quote date="2006-07-18T00:00:00" last="9.3600"/><Quote date="2006-07-25T00:00:00" last="9.0100"/><Quote date="2006-07-31T00:00:00" last="8.6712"/><Quote date="2006-08-01T00:00:00" last="8.7700"/><Quote date="2006-08-08T00:00:00" last="8.7600"/><Quote date="2006-08-15T00:00:00" last="8.7300"/><Quote date="2006-08-22T00:00:00" last="8.5700"/><Quote date="2006-08-29T00:00:00" last="8.5400"/><Quote date="2006-08-31T00:00:00" last="8.5516"/><Quote date="2006-09-05T00:00:00" last="8.5500"/><Quote date="2006-09-12T00:00:00" last="8.6400"/><Quote date="2006-09-19T00:00:00" last="8.8700"/><Quote date="2006-09-26T00:00:00" last="8.8600"/><Quote date="2006-09-29T00:00:00" last="8.8310"/><Quote date="2006-10-03T00:00:00" last="9.1200"/><Quote date="2006-10-10T00:00:00" last="9.1900"/><Quote date="2006-10-17T00:00:00" last="9.1700"/><Quote date="2006-10-24T00:00:00" last="9.4800"/><Quote date="2006-10-31T00:00:00" last="9.3032"/><Quote date="2006-11-07T00:00:00" last="9.5400"/><Quote date="2006-11-14T00:00:00" last="9.3600"/><Quote date="2006-11-21T00:00:00" last="9.3000"/><Quote date="2006-11-28T00:00:00" last="9.2100"/><Quote date="2006-11-30T00:00:00" last="9.2809"/><Quote date="2006-12-05T00:00:00" last="9.3400"/><Quote date="2006-12-12T00:00:00" last="9.4000"/><Quote date="2006-12-19T00:00:00" last="9.4400"/><Quote date="2006-12-26T00:00:00" last="9.8300"/><Quote date="2006-12-29T00:00:00" last="10.0160"/><Quote date="2007-01-02T00:00:00" last="10.2500"/><Quote date="2007-01-09T00:00:00" last="9.9800"/><Quote date="2007-01-16T00:00:00" last="10.6500"/><Quote date="2007-01-23T00:00:00" last="10.5100"/><Quote date="2007-01-30T00:00:00" last="10.2900"/><Quote date="2007-01-31T00:00:00" last="10.0253"/><Quote date="2007-02-06T00:00:00" last="10.2300"/><Quote date="2007-02-13T00:00:00" last="10.2100"/><Quote date="2007-02-20T00:00:00" last="10.1400"/><Quote date="2007-02-27T00:00:00" last="9.5900"/><Quote date="2007-02-28T00:00:00" last="9.3351"/><Quote date="2007-03-06T00:00:00" last="8.9400"/><Quote date="2007-03-13T00:00:00" last="8.8900"/><Quote date="2007-03-20T00:00:00" last="9.2300"/><Quote date="2007-03-27T00:00:00" last="8.9700"/><Quote date="2007-03-30T00:00:00" last="8.8995"/><Quote date="2007-04-03T00:00:00" last="9.1400"/><Quote date="2007-04-10T00:00:00" last="9.3000"/><Quote date="2007-04-17T00:00:00" last="9.7400"/><Quote date="2007-04-24T00:00:00" last="9.6100"/><Quote date="2007-04-30T00:00:00" last="9.5121"/><Quote date="2007-05-01T00:00:00" last="9.6000"/><Quote date="2007-05-08T00:00:00" last="9.7900"/><Quote date="2007-05-15T00:00:00" last="9.7200"/><Quote date="2007-05-22T00:00:00" last="9.7300"/><Quote date="2007-05-29T00:00:00" last="9.7500"/><Quote date="2007-05-31T00:00:00" last="9.9116"/><Quote date="2007-06-05T00:00:00" last="10.0600"/><Quote date="2007-06-12T00:00:00" last="9.8800"/><Quote date="2007-06-19T00:00:00" last="10.1000"/><Quote date="2007-06-26T00:00:00" last="10.0600"/><Quote date="2007-06-29T00:00:00" last="10.2885"/><Quote date="2007-07-03T00:00:00" last="10.4300"/><Quote date="2007-07-10T00:00:00" last="10.6100"/><Quote date="2007-07-17T00:00:00" last="10.9600"/><Quote date="2007-07-24T00:00:00" last="10.7200"/><Quote date="2007-07-31T00:00:00" last="9.5129"/><Quote date="2007-08-07T00:00:00" last="9.4700"/><Quote date="2007-08-14T00:00:00" last="8.9200"/><Quote date="2007-08-21T00:00:00" last="8.8000"/><Quote date="2007-08-28T00:00:00" last="8.7900"/><Quote date="2007-08-31T00:00:00" last="8.8559"/><Quote date="2007-09-04T00:00:00" last="8.8000"/><Quote date="2007-09-11T00:00:00" last="8.8900"/><Quote date="2007-09-18T00:00:00" last="8.9500"/><Quote date="2007-09-25T00:00:00" last="9.0700"/><Quote date="2007-09-28T00:00:00" last="9.3707"/><Quote date="2007-10-02T00:00:00" last="9.0100"/><Quote date="2007-10-09T00:00:00" last="9.3200"/><Quote date="2007-10-16T00:00:00" last="9.4700"/><Quote date="2007-10-23T00:00:00" last="9.2400"/><Quote date="2007-10-30T00:00:00" last="9.8800"/><Quote date="2007-10-31T00:00:00" last="10.2620"/><Quote date="2007-11-06T00:00:00" last="10.5400"/><Quote date="2007-11-13T00:00:00" last="9.5800"/><Quote date="2007-11-20T00:00:00" last="10.0000"/><Quote date="2007-11-27T00:00:00" last="9.8200"/><Quote date="2007-11-30T00:00:00" last="9.7554"/><Quote date="2007-12-04T00:00:00" last="9.8600"/><Quote date="2007-12-11T00:00:00" last="9.8800"/><Quote date="2007-12-18T00:00:00" last="9.7700"/><Quote date="2007-12-26T00:00:00" last="9.9300"/><Quote date="2007-12-31T00:00:00" last="9.9987"/><Quote date="2008-01-08T00:00:00" last="9.9700"/><Quote date="2008-01-15T00:00:00" last="9.9700"/><Quote date="2008-01-22T00:00:00" last="9.6700"/><Quote date="2008-01-29T00:00:00" last="9.6200"/><Quote date="2008-01-31T00:00:00" last="9.7198"/><Quote date="2008-02-05T00:00:00" last="9.4500"/><Quote date="2008-02-12T00:00:00" last="9.8400"/><Quote date="2008-02-19T00:00:00" last="10.3200"/><Quote date="2008-02-26T00:00:00" last="10.7100"/><Quote date="2008-02-29T00:00:00" last="11.1106"/><Quote date="2008-03-04T00:00:00" last="11.0200"/><Quote date="2008-03-11T00:00:00" last="11.4100"/><Quote date="2008-03-18T00:00:00" last="11.9400"/><Quote date="2008-03-20T00:00:00" last="11.1400"/><Quote date="2008-03-25T00:00:00" last="11.2100"/><Quote date="2008-03-31T00:00:00" last="11.1989"/><Quote date="2008-04-01T00:00:00" last="10.7600"/><Quote date="2008-04-08T00:00:00" last="11.1100"/><Quote date="2008-04-15T00:00:00" last="11.4400"/><Quote date="2008-04-22T00:00:00" last="11.5400"/><Quote date="2008-04-29T00:00:00" last="11.0200"/><Quote date="2008-04-30T00:00:00" last="10.9323"/><Quote date="2008-05-06T00:00:00" last="11.1900"/><Quote date="2008-05-13T00:00:00" last="11.4000"/><Quote date="2008-05-20T00:00:00" last="11.7200"/><Quote date="2008-05-22T00:00:00" last="11.9000"/><Quote date="2008-05-23T00:00:00" last="11.9800"/><Quote date="2008-05-27T00:00:00" last="11.7900"/><Quote date="2008-05-30T00:00:00" last="11.6298"/><Quote date="2008-06-03T00:00:00" last="11.4600"/><Quote date="2008-06-10T00:00:00" last="11.7800"/><Quote date="2008-06-17T00:00:00" last="12.0000"/><Quote date="2008-06-23T00:00:00" last="12.2200"/><Quote date="2008-06-24T00:00:00" last="12.2600"/><Quote date="2008-06-30T00:00:00" last="12.6819"/><Quote date="2008-07-01T00:00:00" last="12.8300"/><Quote date="2008-07-08T00:00:00" last="12.4700"/><Quote date="2008-07-15T00:00:00" last="13.2200"/><Quote date="2008-07-22T00:00:00" last="12.0100"/><Quote date="2008-07-23T00:00:00" last="11.4500"/><Quote date="2008-07-24T00:00:00" last="11.5100"/><Quote date="2008-07-29T00:00:00" last="11.4500"/><Quote date="2008-07-31T00:00:00" last="11.3064"/><Quote date="2008-08-05T00:00:00" last="10.9700"/><Quote date="2008-08-12T00:00:00" last="10.3700"/><Quote date="2008-08-19T00:00:00" last="10.6100"/><Quote date="2008-08-22T00:00:00" last="10.5100"/><Quote date="2008-08-26T00:00:00" last="10.6700"/><Quote date="2008-08-29T00:00:00" last="10.5349"/><Quote date="2008-09-02T00:00:00" last="10.6000"/><Quote date="2008-09-09T00:00:00" last="10.7800"/><Quote date="2008-09-16T00:00:00" last="11.2700"/><Quote date="2008-09-19T00:00:00" last="10.5000"/><Quote date="2008-09-22T00:00:00" last="10.4800"/><Quote date="2008-09-23T00:00:00" last="10.5800"/><Quote date="2008-09-30T00:00:00" last="10.9556"/><Quote date="2008-10-07T00:00:00" last="11.9900"/><Quote date="2008-10-14T00:00:00" last="12.1900"/><Quote date="2008-10-21T00:00:00" last="12.5200"/><Quote date="2008-10-22T00:00:00" last="12.7500"/><Quote date="2008-10-23T00:00:00" last="12.8200"/><Quote date="2008-10-24T00:00:00" last="12.9600"/><Quote date="2008-10-28T00:00:00" last="12.8900"/><Quote date="2008-10-31T00:00:00" last="12.8300"/><Quote date="2008-11-04T00:00:00" last="12.7500"/><Quote date="2008-11-11T00:00:00" last="12.9500"/><Quote date="2008-11-18T00:00:00" last="13.0400"/><Quote date="2008-11-20T00:00:00" last="13.2000"/><Quote date="2008-11-21T00:00:00" last="13.1900"/><Quote date="2008-11-25T00:00:00" last="13.1000"/><Quote date="2008-11-28T00:00:00" last="13.0614"/><Quote date="2008-12-02T00:00:00" last="13.2400"/><Quote date="2008-12-09T00:00:00" last="13.2900"/><Quote date="2008-12-16T00:00:00" last="13.2600"/><Quote date="2008-12-18T00:00:00" last="13.3300"/><Quote date="2008-12-19T00:00:00" last="13.3400"/><Quote date="2008-12-22T00:00:00" last="13.3600"/><Quote date="2008-12-23T00:00:00" last="13.3400"/><Quote date="2008-12-30T00:00:00" last="13.3500"/><Quote date="2008-12-31T00:00:00" last="13.3000"/><Quote date="2009-01-06T00:00:00" last="13.0100"/><Quote date="2009-01-13T00:00:00" last="13.3500"/><Quote date="2009-01-20T00:00:00" last="13.4900"/><Quote date="2009-01-21T00:00:00" last="13.4300"/><Quote date="2009-01-22T00:00:00" last="13.4500"/><Quote date="2009-01-23T00:00:00" last="13.4300"/><Quote date="2009-01-27T00:00:00" last="13.3800"/><Quote date="2009-01-30T00:00:00" last="13.3731"/><Quote date="2009-02-03T00:00:00" last="13.3600"/><Quote date="2009-02-10T00:00:00" last="13.2600"/><Quote date="2009-02-17T00:00:00" last="13.6000"/><Quote date="2009-02-20T00:00:00" last="13.6100"/><Quote date="2009-02-24T00:00:00" last="13.5600"/><Quote date="2009-02-27T00:00:00" last="13.4686"/><Quote date="2009-03-03T00:00:00" last="13.6600"/><Quote date="2009-03-10T00:00:00" last="13.5300"/><Quote date="2009-03-17T00:00:00" last="13.2100"/><Quote date="2009-03-24T00:00:00" last="12.8600"/><Quote date="2009-03-31T00:00:00" last="12.9956"/><Quote date="2009-04-07T00:00:00" last="12.3700"/><Quote date="2009-04-14T00:00:00" last="12.2000"/><Quote date="2009-04-21T00:00:00" last="12.4300"/><Quote date="2009-04-22T00:00:00" last="12.3300"/><Quote date="2009-04-23T00:00:00" last="12.2700"/><Quote date="2009-04-28T00:00:00" last="12.5000"/><Quote date="2009-04-30T00:00:00" last="12.1149"/><Quote date="2009-05-05T00:00:00" last="11.5900"/><Quote date="2009-05-12T00:00:00" last="10.9300"/><Quote date="2009-05-19T00:00:00" last="11.1400"/><Quote date="2009-05-26T00:00:00" last="10.9300"/><Quote date="2009-05-29T00:00:00" last="10.7104"/><Quote date="2009-06-02T00:00:00" last="10.5300"/><Quote date="2009-06-09T00:00:00" last="10.3000"/><Quote date="2009-06-16T00:00:00" last="10.2400"/><Quote date="2009-06-23T00:00:00" last="10.4000"/><Quote date="2009-06-30T00:00:00" last="10.3801"/><Quote date="2009-07-07T00:00:00" last="11.0500"/><Quote date="2009-07-14T00:00:00" last="11.0600"/><Quote date="2009-07-21T00:00:00" last="9.9400"/><Quote date="2009-07-28T00:00:00" last="9.5800"/><Quote date="2009-07-31T00:00:00" last="9.5599"/><Quote date="2009-08-04T00:00:00" last="9.2500"/><Quote date="2009-08-11T00:00:00" last="9.2400"/><Quote date="2009-08-18T00:00:00" last="9.4500"/><Quote date="2009-08-25T00:00:00" last="9.5600"/><Quote date="2009-08-31T00:00:00" last="9.8029"/><Quote date="2009-09-01T00:00:00" last="9.9600"/><Quote date="2009-09-08T00:00:00" last="9.9800"/><Quote date="2009-09-15T00:00:00" last="9.9300"/><Quote date="2009-09-21T00:00:00" last="9.8300"/><Quote date="2009-09-22T00:00:00" last="9.9100"/><Quote date="2009-09-23T00:00:00" last="9.9700"/><Quote date="2009-09-29T00:00:00" last="10.0900"/><Quote date="2009-09-30T00:00:00" last="10.0619"/><Quote date="2009-10-06T00:00:00" last="10.3700"/><Quote date="2009-10-13T00:00:00" last="10.1200"/><Quote date="2009-10-20T00:00:00" last="9.8200"/><Quote date="2009-10-21T00:00:00" last="9.8100"/><Quote date="2009-10-22T00:00:00" last="9.7500"/><Quote date="2009-10-27T00:00:00" last="9.3000"/><Quote date="2009-10-30T00:00:00" last="9.1058"/><Quote date="2009-11-03T00:00:00" last="9.2800"/><Quote date="2009-11-10T00:00:00" last="9.7900"/><Quote date="2009-11-17T00:00:00" last="10.2000"/><Quote date="2009-11-20T00:00:00" last="10.0800"/><Quote date="2009-11-23T00:00:00" last="10.2800"/><Quote date="2009-11-24T00:00:00" last="10.2800"/><Quote date="2009-11-30T00:00:00" last="10.2967"/><Quote date="2009-12-01T00:00:00" last="10.7000"/><Quote date="2009-12-08T00:00:00" last="9.6900"/><Quote date="2009-12-15T00:00:00" last="9.4300"/><Quote date="2009-12-18T00:00:00" last="9.3900"/><Quote date="2009-12-22T00:00:00" last="9.3300"/><Quote date="2009-12-29T00:00:00" last="9.4600"/><Quote date="2009-12-31T00:00:00" last="9.3138"/><Quote date="2010-01-05T00:00:00" last="9.8500"/><Quote date="2010-01-12T00:00:00" last="9.8000"/><Quote date="2010-01-19T00:00:00" last="9.6900"/><Quote date="2010-01-20T00:00:00" last="9.2600"/><Quote date="2010-01-21T00:00:00" last="9.0200"/><Quote date="2010-01-22T00:00:00" last="8.7300"/><Quote date="2010-01-26T00:00:00" last="8.6800"/><Quote date="2010-01-29T00:00:00" last="8.4026"/><Quote date="2010-02-02T00:00:00" last="8.4100"/><Quote date="2010-02-09T00:00:00" last="8.1300"/><Quote date="2010-02-16T00:00:00" last="8.4100"/><Quote date="2010-02-17T00:00:00" last="8.4200"/><Quote date="2010-02-18T00:00:00" last="8.4700"/><Quote date="2010-02-21T00:00:00" last="8.4400"/><Quote date="2010-02-23T00:00:00" last="8.4100"/><Quote date="2010-02-26T00:00:00" last="8.5111"/><Quote date="2010-03-02T00:00:00" last="8.7700"/><Quote date="2010-03-09T00:00:00" last="9.0400"/><Quote date="2010-03-16T00:00:00" last="9.1700"/><Quote date="2010-03-22T00:00:00" last="9.1100"/><Quote date="2010-03-23T00:00:00" last="9.2300"/><Quote date="2010-03-24T00:00:00" last="8.9300"/><Quote date="2010-03-30T00:00:00" last="9.4500"/><Quote date="2010-03-31T00:00:00" last="9.7439"/><Quote date="2010-04-06T00:00:00" last="10.0700"/><Quote date="2010-04-13T00:00:00" last="10.2200"/><Quote date="2010-04-20T00:00:00" last="10.1600"/><Quote date="2010-04-21T00:00:00" last="10.2300"/><Quote date="2010-04-22T00:00:00" last="10.0200"/><Quote date="2010-04-23T00:00:00" last="10.1600"/><Quote date="2010-04-27T00:00:00" last="9.9400"/><Quote date="2010-04-30T00:00:00" last="10.2476"/><Quote date="2010-05-04T00:00:00" last="9.6400"/><Quote date="2010-05-11T00:00:00" last="9.0100"/><Quote date="2010-05-18T00:00:00" last="8.8800"/><Quote date="2010-05-19T00:00:00" last="8.7700"/><Quote date="2010-05-20T00:00:00" last="8.7700"/><Quote date="2010-05-21T00:00:00" last="8.7200"/><Quote date="2010-05-25T00:00:00" last="8.8200"/><Quote date="2010-05-31T00:00:00" last="8.7236"/><Quote date="2010-06-01T00:00:00" last="8.7900"/><Quote date="2010-06-08T00:00:00" last="8.9100"/><Quote date="2010-06-15T00:00:00" last="8.6600"/><Quote date="2010-06-21T00:00:00" last="8.7000"/><Quote date="2010-06-22T00:00:00" last="8.7600"/><Quote date="2010-06-23T00:00:00" last="8.7200"/><Quote date="2010-06-29T00:00:00" last="8.8300"/><Quote date="2010-06-30T00:00:00" last="8.7394"/><Quote date="2010-07-06T00:00:00" last="8.7300"/><Quote date="2010-07-13T00:00:00" last="8.3800"/><Quote date="2010-07-20T00:00:00" last="8.3800"/><Quote date="2010-07-21T00:00:00" last="8.4400"/><Quote date="2010-07-22T00:00:00" last="8.5300"/><Quote date="2010-07-23T00:00:00" last="8.5000"/><Quote date="2010-07-27T00:00:00" last="8.4100"/><Quote date="2010-07-30T00:00:00" last="8.5396"/><Quote date="2010-08-03T00:00:00" last="8.9700"/><Quote date="2010-08-10T00:00:00" last="8.8800"/><Quote date="2010-08-17T00:00:00" last="8.8600"/><Quote date="2010-08-20T00:00:00" last="8.7400"/><Quote date="2010-08-23T00:00:00" last="8.8100"/><Quote date="2010-08-24T00:00:00" last="8.8600"/><Quote date="2010-08-31T00:00:00" last="8.8945"/><Quote date="2010-09-07T00:00:00" last="8.9500"/><Quote date="2010-09-14T00:00:00" last="8.8500"/><Quote date="2010-09-21T00:00:00" last="8.8700"/><Quote date="2010-09-22T00:00:00" last="8.9600"/><Quote date="2010-09-23T00:00:00" last="8.9700"/><Quote date="2010-09-28T00:00:00" last="9.2600"/><Quote date="2010-09-30T00:00:00" last="9.4118"/><Quote date="2010-10-05T00:00:00" last="9.6500"/><Quote date="2010-10-12T00:00:00" last="9.9400"/><Quote date="2010-10-19T00:00:00" last="9.7400"/><Quote date="2010-10-20T00:00:00" last="10.0100"/><Quote date="2010-10-21T00:00:00" last="9.9200"/><Quote date="2010-10-22T00:00:00" last="9.9600"/><Quote date="2010-10-26T00:00:00" last="10.0500"/><Quote date="2010-10-29T00:00:00" last="9.9624"/><Quote date="2010-11-02T00:00:00" last="10.2000"/><Quote date="2010-11-09T00:00:00" last="10.7100"/><Quote date="2010-11-16T00:00:00" last="9.6600"/><Quote date="2010-11-19T00:00:00" last="9.7300"/><Quote date="2010-11-22T00:00:00" last="9.7000"/><Quote date="2010-11-23T00:00:00" last="9.5800"/><Quote date="2010-11-30T00:00:00" last="9.7153"/><Quote date="2010-12-07T00:00:00" last="10.0600"/><Quote date="2010-12-14T00:00:00" last="10.0600"/><Quote date="2010-12-21T00:00:00" last="10.4400"/><Quote date="2010-12-24T00:00:00" last="10.5700"/><Quote date="2010-12-28T00:00:00" last="10.6700"/><Quote date="2010-12-31T00:00:00" last="10.7906"/><Quote date="2011-01-04T00:00:00" last="10.4900"/><Quote date="2011-01-11T00:00:00" last="10.5900"/><Quote date="2011-01-18T00:00:00" last="10.5200"/><Quote date="2011-01-21T00:00:00" last="10.2200"/><Quote date="2011-01-24T00:00:00" last="10.2200"/><Quote date="2011-01-25T00:00:00" last="10.1100"/><Quote date="2011-01-31T00:00:00" last="10.3674"/><Quote date="2011-02-01T00:00:00" last="10.6100"/><Quote date="2011-02-08T00:00:00" last="10.4900"/><Quote date="2011-02-15T00:00:00" last="10.4100"/><Quote date="2011-02-18T00:00:00" last="10.6900"/><Quote date="2011-02-21T00:00:00" last="10.6700"/><Quote date="2011-02-22T00:00:00" last="10.5200"/><Quote date="2011-02-28T00:00:00" last="10.8738"/><Quote date="2011-03-01T00:00:00" last="11.0100"/><Quote date="2011-03-08T00:00:00" last="10.9100"/><Quote date="2011-03-15T00:00:00" last="10.9300"/><Quote date="2011-03-22T00:00:00" last="10.9800"/><Quote date="2011-03-23T00:00:00" last="10.9700"/><Quote date="2011-03-24T00:00:00" last="10.9800"/><Quote date="2011-03-29T00:00:00" last="10.6800"/><Quote date="2011-03-31T00:00:00" last="10.8092"/><Quote date="2011-04-05T00:00:00" last="10.9100"/><Quote date="2011-04-12T00:00:00" last="10.9200"/><Quote date="2011-04-18T00:00:00" last="10.9200"/><Quote date="2011-04-19T00:00:00" last="10.9800"/><Quote date="2011-04-20T00:00:00" last="11.3300"/><Quote date="2011-04-26T00:00:00" last="11.4900"/><Quote date="2011-04-29T00:00:00" last="11.8379"/><Quote date="2011-05-03T00:00:00" last="11.6700"/><Quote date="2011-05-10T00:00:00" last="11.1300"/><Quote date="2011-05-17T00:00:00" last="10.8400"/><Quote date="2011-05-20T00:00:00" last="10.8900"/><Quote date="2011-05-23T00:00:00" last="10.7400"/><Quote date="2011-05-24T00:00:00" last="10.7300"/><Quote date="2011-05-31T00:00:00" last="10.7331"/><Quote date="2011-06-07T00:00:00" last="10.7000"/><Quote date="2011-06-14T00:00:00" last="10.5900"/><Quote date="2011-06-21T00:00:00" last="10.6500"/><Quote date="2011-06-23T00:00:00" last="10.6500"/><Quote date="2011-06-28T00:00:00" last="10.5300"/><Quote date="2011-06-30T00:00:00" last="10.4955"/><Quote date="2011-07-05T00:00:00" last="10.5300"/><Quote date="2011-07-12T00:00:00" last="10.8400"/><Quote date="2011-07-19T00:00:00" last="10.8500"/><Quote date="2011-07-20T00:00:00" last="10.8400"/><Quote date="2011-07-21T00:00:00" last="10.8600"/><Quote date="2011-07-22T00:00:00" last="10.9300"/><Quote date="2011-07-26T00:00:00" last="11.0700"/><Quote date="2011-07-29T00:00:00" last="11.1139"/><Quote date="2011-08-02T00:00:00" last="11.0600"/><Quote date="2011-08-09T00:00:00" last="11.1100"/><Quote date="2011-08-16T00:00:00" last="11.0900"/><Quote date="2011-08-22T00:00:00" last="11.4500"/><Quote date="2011-08-23T00:00:00" last="11.3000"/><Quote date="2011-08-24T00:00:00" last="11.2500"/><Quote date="2011-08-30T00:00:00" last="11.2800"/><Quote date="2011-08-31T00:00:00" last="11.1545"/><Quote date="2011-09-06T00:00:00" last="11.1400"/><Quote date="2011-09-13T00:00:00" last="10.9400"/><Quote date="2011-09-20T00:00:00" last="10.8200"/><Quote date="2011-09-21T00:00:00" last="10.8500"/><Quote date="2011-09-22T00:00:00" last="10.8800"/><Quote date="2011-09-23T00:00:00" last="10.8900"/><Quote date="2011-09-27T00:00:00" last="10.6100"/><Quote date="2011-09-30T00:00:00" last="10.8149"/><Quote date="2011-10-04T00:00:00" last="10.9900"/><Quote date="2011-10-11T00:00:00" last="10.4800"/><Quote date="2011-10-18T00:00:00" last="10.3700"/><Quote date="2011-10-20T00:00:00" last="10.4500"/><Quote date="2011-10-21T00:00:00" last="10.4200"/><Quote date="2011-10-24T00:00:00" last="10.3700"/><Quote date="2011-10-25T00:00:00" last="10.3200"/><Quote date="2011-10-31T00:00:00" last="9.6224"/><Quote date="2011-11-15T00:00:00" last="9.7100"/><Quote date="2011-11-22T00:00:00" last="9.5200"/><Quote date="2011-11-29T00:00:00" last="9.3900"/><Quote date="2011-11-30T00:00:00" last="9.2978"/><Quote date="2011-12-06T00:00:00" last="9.1900"/><Quote date="2011-12-13T00:00:00" last="9.1000"/><Quote date="2011-12-20T00:00:00" last="8.9000"/><Quote date="2011-12-21T00:00:00" last="8.8600"/><Quote date="2011-12-22T00:00:00" last="8.8000"/><Quote date="2011-12-27T00:00:00" last="8.7800"/><Quote date="2011-12-30T00:00:00" last="8.8311"/><Quote date="2012-01-03T00:00:00" last="8.8300"/><Quote date="2012-01-10T00:00:00" last="8.8000"/><Quote date="2012-01-17T00:00:00" last="8.7300"/><Quote date="2012-01-20T00:00:00" last="8.6500"/><Quote date="2012-01-23T00:00:00" last="8.6800"/><Quote date="2012-01-24T00:00:00" last="8.5800"/><Quote date="2012-01-31T00:00:00" last="8.8241"/><Quote date="2012-02-07T00:00:00" last="8.9600"/><Quote date="2012-02-14T00:00:00" last="8.7900"/><Quote date="2012-02-20T00:00:00" last="8.8600"/><Quote date="2012-02-21T00:00:00" last="8.9400"/><Quote date="2012-02-22T00:00:00" last="8.9700"/><Quote date="2012-02-28T00:00:00" last="9.1300"/><Quote date="2012-02-29T00:00:00" last="8.9782"/><Quote date="2012-03-06T00:00:00" last="8.8300"/><Quote date="2012-03-13T00:00:00" last="8.7800"/><Quote date="2012-03-20T00:00:00" last="8.5200"/><Quote date="2012-03-21T00:00:00" last="8.4900"/><Quote date="2012-03-22T00:00:00" last="8.4700"/><Quote date="2012-03-23T00:00:00" last="8.4800"/><Quote date="2012-03-27T00:00:00" last="8.4400"/><Quote date="2012-03-30T00:00:00" last="8.3175"/><Quote date="2012-04-03T00:00:00" last="8.3200"/><Quote date="2012-04-10T00:00:00" last="8.4500"/><Quote date="2012-04-17T00:00:00" last="8.2100"/><Quote date="2012-04-19T00:00:00" last="8.2500"/><Quote date="2012-04-20T00:00:00" last="8.1800"/><Quote date="2012-04-23T00:00:00" last="8.4300"/><Quote date="2012-04-24T00:00:00" last="8.3400"/><Quote date="2012-04-30T00:00:00" last="8.2615"/><Quote date="2012-05-08T00:00:00" last="8.6200"/><Quote date="2012-05-15T00:00:00" last="9.0300"/><Quote date="2012-05-21T00:00:00" last="9.1300"/><Quote date="2012-05-22T00:00:00" last="9.1000"/><Quote date="2012-05-23T00:00:00" last="9.4400"/><Quote date="2012-05-29T00:00:00" last="9.2800"/><Quote date="2012-05-31T00:00:00" last="9.7139"/><Quote date="2012-06-05T00:00:00" last="9.7500"/><Quote date="2012-06-12T00:00:00" last="9.2300"/><Quote date="2012-06-19T00:00:00" last="8.8900"/><Quote date="2012-06-20T00:00:00" last="8.8300"/><Quote date="2012-06-21T00:00:00" last="9.0700"/><Quote date="2012-06-22T00:00:00" last="9.1000"/><Quote date="2012-06-26T00:00:00" last="9.1100"/><Quote date="2012-06-29T00:00:00" last="8.6728"/><Quote date="2012-07-03T00:00:00" last="8.5500"/><Quote date="2012-07-10T00:00:00" last="8.9300"/><Quote date="2012-07-17T00:00:00" last="8.9300"/><Quote date="2012-07-23T00:00:00" last="9.1600"/><Quote date="2012-07-24T00:00:00" last="9.1800"/><Quote date="2012-07-31T00:00:00" last="8.8760"/><Quote date="2012-08-07T00:00:00" last="8.7100"/><Quote date="2012-08-14T00:00:00" last="8.6800"/><Quote date="2012-08-21T00:00:00" last="8.6900"/><Quote date="2012-08-28T00:00:00" last="8.6200"/><Quote date="2012-08-31T00:00:00" last="8.6617"/><Quote date="2012-09-04T00:00:00" last="8.6600"/><Quote date="2012-09-11T00:00:00" last="8.8000"/><Quote date="2012-09-18T00:00:00" last="8.8100"/><Quote date="2012-09-20T00:00:00" last="8.6800"/><Quote date="2012-09-21T00:00:00" last="8.7100"/><Quote date="2012-09-25T00:00:00" last="8.5500"/><Quote date="2012-09-28T00:00:00" last="8.4070"/><Quote date="2012-10-02T00:00:00" last="8.4900"/><Quote date="2012-10-09T00:00:00" last="8.3800"/><Quote date="2012-10-16T00:00:00" last="8.3700"/><Quote date="2012-10-22T00:00:00" last="8.1900"/><Quote date="2012-10-23T00:00:00" last="8.0300"/><Quote date="2012-10-30T00:00:00" last="8.0200"/><Quote date="2012-10-31T00:00:00" last="8.0251"/><Quote date="2012-11-06T00:00:00" last="7.9200"/><Quote date="2012-11-13T00:00:00" last="7.7600"/><Quote date="2012-11-20T00:00:00" last="7.5800"/><Quote date="2012-11-27T00:00:00" last="7.5600"/><Quote date="2012-11-30T00:00:00" last="7.6565"/><Quote date="2012-12-04T00:00:00" last="7.5400"/><Quote date="2012-12-11T00:00:00" last="7.8100"/><Quote date="2012-12-18T00:00:00" last="7.8500"/><Quote date="2012-12-25T00:00:00" last="7.7500"/><Quote date="2012-12-31T00:00:00" last="7.8495"/><Quote date="2013-01-08T00:00:00" last="8.0200"/><Quote date="2013-01-15T00:00:00" last="7.9500"/><Quote date="2013-01-22T00:00:00" last="8.0600"/><Quote date="2013-01-29T00:00:00" last="8.2100"/><Quote date="2013-01-31T00:00:00" last="8.1855"/><Quote date="2013-02-05T00:00:00" last="8.1400"/><Quote date="2013-02-12T00:00:00" last="8.2100"/><Quote date="2013-02-19T00:00:00" last="8.3000"/><Quote date="2013-02-26T00:00:00" last="8.0100"/><Quote date="2013-02-28T00:00:00" last="8.2386"/><Quote date="2013-03-05T00:00:00" last="8.3300"/><Quote date="2013-03-12T00:00:00" last="8.2200"/><Quote date="2013-03-19T00:00:00" last="8.4900"/><Quote date="2013-03-26T00:00:00" last="8.4600"/><Quote date="2013-03-29T00:00:00" last="8.3556"/><Quote date="2013-04-02T00:00:00" last="8.3500"/><Quote date="2013-04-09T00:00:00" last="8.3700"/><Quote date="2013-04-16T00:00:00" last="9.2100"/><Quote date="2013-04-23T00:00:00" last="9.3900"/><Quote date="2013-04-30T00:00:00" last="9.3303"/><Quote date="2013-05-07T00:00:00" last="8.9300"/><Quote date="2013-05-14T00:00:00" last="8.9000"/><Quote date="2013-05-21T00:00:00" last="8.9600"/><Quote date="2013-05-28T00:00:00" last="8.9500"/><Quote date="2013-05-31T00:00:00" last="8.6127"/><Quote date="2013-06-04T00:00:00" last="8.4700"/><Quote date="2013-06-11T00:00:00" last="8.4200"/><Quote date="2013-06-18T00:00:00" last="8.4500"/><Quote date="2013-06-25T00:00:00" last="8.3400"/><Quote date="2013-06-28T00:00:00" last="8.3181"/><Quote date="2013-07-02T00:00:00" last="8.2400"/><Quote date="2013-07-09T00:00:00" last="8.4000"/><Quote date="2013-07-16T00:00:00" last="8.3700"/><Quote date="2013-07-23T00:00:00" last="8.3700"/><Quote date="2013-07-30T00:00:00" last="8.3300"/><Quote date="2013-07-31T00:00:00" last="8.3075"/><Quote date="2013-08-06T00:00:00" last="8.3700"/><Quote date="2013-08-13T00:00:00" last="8.4200"/><Quote date="2013-08-20T00:00:00" last="8.2100"/><Quote date="2013-08-27T00:00:00" last="8.2900"/><Quote date="2013-08-30T00:00:00" last="8.1574"/><Quote date="2013-09-03T00:00:00" last="8.2900"/><Quote date="2013-09-10T00:00:00" last="8.3200"/><Quote date="2013-09-17T00:00:00" last="8.2200"/><Quote date="2013-09-24T00:00:00" last="8.1300"/><Quote date="2013-09-30T00:00:00" last="7.9302"/><Quote date="2013-10-01T00:00:00" last="7.9900"/><Quote date="2013-10-08T00:00:00" last="7.7600"/><Quote date="2013-10-15T00:00:00" last="7.8700"/><Quote date="2013-10-22T00:00:00" last="8.1900"/><Quote date="2013-10-29T00:00:00" last="8.1800"/><Quote date="2013-10-31T00:00:00" last="8.1332"/><Quote date="2013-11-05T00:00:00" last="7.9900"/><Quote date="2013-11-12T00:00:00" last="7.9800"/><Quote date="2013-11-19T00:00:00" last="8.0900"/><Quote date="2013-11-26T00:00:00" last="8.1400"/><Quote date="2013-11-29T00:00:00" last="8.1733"/><Quote date="2013-12-03T00:00:00" last="8.1200"/><Quote date="2013-12-10T00:00:00" last="8.0600"/><Quote date="2013-12-17T00:00:00" last="7.9200"/><Quote date="2013-12-23T00:00:00" last="8.2800"/><Quote date="2013-12-31T00:00:00" last="8.2866"/><Quote date="2014-01-07T00:00:00" last="8.0000"/><Quote date="2014-01-14T00:00:00" last="8.0000"/><Quote date="2014-01-21T00:00:00" last="8.1200"/><Quote date="2014-01-28T00:00:00" last="7.9500"/><Quote date="2014-01-31T00:00:00" last="8.0248"/><Quote date="2014-02-04T00:00:00" last="7.9300"/><Quote date="2014-02-11T00:00:00" last="7.9500"/><Quote date="2014-02-18T00:00:00" last="8.1500"/><Quote date="2014-02-25T00:00:00" last="8.2800"/><Quote date="2014-02-28T00:00:00" last="8.3387"/><Quote date="2014-03-04T00:00:00" last="8.3700"/><Quote date="2014-03-11T00:00:00" last="8.2900"/><Quote date="2014-03-18T00:00:00" last="8.2400"/><Quote date="2014-03-25T00:00:00" last="8.0700"/><Quote date="2014-03-31T00:00:00" last="8.0653"/><Quote date="2014-04-01T00:00:00" last="8.0900"/><Quote date="2014-04-08T00:00:00" last="7.9100"/><Quote date="2014-04-15T00:00:00" last="7.9600"/><Quote date="2014-04-22T00:00:00" last="8.0600"/><Quote date="2014-04-29T00:00:00" last="8.0100"/><Quote date="2014-04-30T00:00:00" last="7.9770"/><Quote date="2014-05-06T00:00:00" last="7.8100"/><Quote date="2014-05-13T00:00:00" last="7.9000"/><Quote date="2014-05-20T00:00:00" last="7.8300"/><Quote date="2014-05-27T00:00:00" last="8.0000"/><Quote date="2014-05-30T00:00:00" last="8.0806"/><Quote date="2014-06-03T00:00:00" last="8.0000"/><Quote date="2014-06-10T00:00:00" last="8.0800"/><Quote date="2014-06-17T00:00:00" last="8.0900"/><Quote date="2014-06-24T00:00:00" last="8.0900"/><Quote date="2014-06-30T00:00:00" last="8.0339"/><Quote date="2014-07-01T00:00:00" last="8.0800"/><Quote date="2014-07-08T00:00:00" last="7.9500"/><Quote date="2014-07-15T00:00:00" last="7.9300"/><Quote date="2014-07-22T00:00:00" last="7.9800"/><Quote date="2014-07-29T00:00:00" last="7.9600"/><Quote date="2014-07-31T00:00:00" last="7.8820"/><Quote date="2014-08-05T00:00:00" last="7.8700"/><Quote date="2014-08-12T00:00:00" last="7.8700"/><Quote date="2014-08-19T00:00:00" last="8.1800"/><Quote date="2014-08-26T00:00:00" last="8.3300"/><Quote date="2014-08-29T00:00:00" last="8.3630"/><Quote date="2014-09-02T00:00:00" last="8.4100"/><Quote date="2014-09-09T00:00:00" last="8.4600"/><Quote date="2014-09-16T00:00:00" last="8.3600"/><Quote date="2014-09-23T00:00:00" last="8.4400"/><Quote date="2014-09-30T00:00:00" last="8.5067"/><Quote date="2014-10-07T00:00:00" last="8.3700"/><Quote date="2014-10-14T00:00:00" last="8.3800"/><Quote date="2014-10-21T00:00:00" last="8.4200"/><Quote date="2014-10-28T00:00:00" last="8.4500"/><Quote date="2014-10-31T00:00:00" last="8.4286"/><Quote date="2014-11-04T00:00:00" last="8.5000"/><Quote date="2014-11-11T00:00:00" last="8.6000"/><Quote date="2014-11-18T00:00:00" last="8.6500"/><Quote date="2014-11-25T00:00:00" last="8.9000"/><Quote date="2014-11-28T00:00:00" last="9.0841"/><Quote date="2014-12-02T00:00:00" last="8.9600"/><Quote date="2014-12-09T00:00:00" last="8.9300"/><Quote date="2014-12-16T00:00:00" last="8.7400"/><Quote date="2014-12-23T00:00:00" last="8.8800"/><Quote date="2014-12-30T00:00:00" last="8.9800"/><Quote date="2014-12-31T00:00:00" last="8.9275"/><Quote date="2015-01-06T00:00:00" last="9.0700"/><Quote date="2015-01-13T00:00:00" last="9.1100"/><Quote date="2015-01-20T00:00:00" last="9.0600"/><Quote date="2015-01-27T00:00:00" last="9.2000"/><Quote date="2015-01-30T00:00:00" last="9.2657"/><Quote date="2015-02-03T00:00:00" last="9.1400"/><Quote date="2015-02-10T00:00:00" last="9.0500"/><Quote date="2015-02-17T00:00:00" last="9.0500"/><Quote date="2015-02-24T00:00:00" last="9.3700"/><Quote date="2015-02-27T00:00:00" last="9.4570"/><Quote date="2015-03-03T00:00:00" last="9.2800"/><Quote date="2015-03-10T00:00:00" last="9.1500"/><Quote date="2015-03-17T00:00:00" last="9.4400"/><Quote date="2015-03-24T00:00:00" last="9.7400"/><Quote date="2015-03-31T00:00:00" last="9.5505"/><Quote date="2015-04-07T00:00:00" last="9.7600"/><Quote date="2015-04-14T00:00:00" last="10.1400"/><Quote date="2015-04-21T00:00:00" last="10.0200"/><Quote date="2015-04-28T00:00:00" last="9.9000"/><Quote date="2015-04-30T00:00:00" last="9.3047"/><Quote date="2015-05-05T00:00:00" last="8.9500"/><Quote date="2015-05-12T00:00:00" last="8.7400"/><Quote date="2015-05-19T00:00:00" last="9.0000"/><Quote date="2015-05-26T00:00:00" last="9.1800"/><Quote date="2015-05-29T00:00:00" last="9.2633"/><Quote date="2015-06-02T00:00:00" last="9.0900"/><Quote date="2015-06-09T00:00:00" last="8.6900"/><Quote date="2015-06-16T00:00:00" last="8.7500"/><Quote date="2015-06-23T00:00:00" last="8.9600"/><Quote date="2015-06-30T00:00:00" last="8.5585"/><Quote date="2015-07-07T00:00:00" last="8.7000"/><Quote date="2015-07-14T00:00:00" last="8.7300"/><Quote date="2015-07-21T00:00:00" last="9.0200"/><Quote date="2015-07-28T00:00:00" last="8.8900"/><Quote date="2015-07-31T00:00:00" last="8.9535"/><Quote date="2015-08-04T00:00:00" last="9.0800"/><Quote date="2015-08-11T00:00:00" last="9.2400"/><Quote date="2015-08-18T00:00:00" last="9.1200"/><Quote date="2015-08-25T00:00:00" last="8.5700"/><Quote date="2015-08-31T00:00:00" last="8.3141"/><Quote date="2015-09-01T00:00:00" last="8.3800"/><Quote date="2015-09-08T00:00:00" last="8.4100"/><Quote date="2015-09-15T00:00:00" last="8.4500"/><Quote date="2015-09-22T00:00:00" last="8.5200"/><Quote date="2015-09-29T00:00:00" last="8.3200"/><Quote date="2015-09-30T00:00:00" last="8.3427"/><Quote date="2015-10-06T00:00:00" last="8.2300"/><Quote date="2015-10-13T00:00:00" last="8.1600"/><Quote date="2015-10-20T00:00:00" last="8.2500"/><Quote date="2015-10-27T00:00:00" last="8.6300"/><Quote date="2015-10-30T00:00:00" last="8.4619"/><Quote date="2015-11-03T00:00:00" last="8.3100"/><Quote date="2015-11-10T00:00:00" last="8.5400"/><Quote date="2015-11-17T00:00:00" last="8.7600"/><Quote date="2015-11-24T00:00:00" last="8.7600"/><Quote date="2015-11-30T00:00:00" last="8.9302"/><Quote date="2015-12-01T00:00:00" last="8.9300"/><Quote date="2015-12-08T00:00:00" last="8.9600"/><Quote date="2015-12-15T00:00:00" last="9.0400"/><Quote date="2015-12-22T00:00:00" last="8.9500"/><Quote date="2015-12-29T00:00:00" last="8.6500"/><Quote date="2015-12-31T00:00:00" last="8.7118"/><Quote date="2016-01-05T00:00:00" last="8.7400"/><Quote date="2016-01-12T00:00:00" last="8.8500"/><Quote date="2016-01-19T00:00:00" last="8.9900"/><Quote date="2016-01-26T00:00:00" last="8.8000"/><Quote date="2016-01-29T00:00:00" last="8.7435"/><Quote date="2016-02-02T00:00:00" last="8.9800"/><Quote date="2016-02-09T00:00:00" last="9.0400"/><Quote date="2016-02-16T00:00:00" last="8.8700"/><Quote date="2016-02-23T00:00:00" last="8.8200"/><Quote date="2016-02-29T00:00:00" last="8.8673"/><Quote date="2016-03-01T00:00:00" last="8.8100"/><Quote date="2016-03-08T00:00:00" last="8.6200"/><Quote date="2016-03-15T00:00:00" last="8.5600"/><Quote date="2016-03-22T00:00:00" last="8.7000"/><Quote date="2016-03-29T00:00:00" last="8.7600"/><Quote date="2016-03-31T00:00:00" last="8.7076"/><Quote date="2016-04-05T00:00:00" last="8.7300"/><Quote date="2016-04-12T00:00:00" last="8.5400"/><Quote date="2016-04-19T00:00:00" last="8.4100"/><Quote date="2016-04-26T00:00:00" last="8.1700"/><Quote date="2016-04-29T00:00:00" last="8.2277"/><Quote date="2016-05-03T00:00:00" last="8.2300"/><Quote date="2016-05-10T00:00:00" last="8.2400"/><Quote date="2016-05-17T00:00:00" last="8.1500"/><Quote date="2016-05-24T00:00:00" last="7.9700"/><Quote date="2016-05-31T00:00:00" last="8.0085"/><Quote date="2016-06-07T00:00:00" last="8.1300"/><Quote date="2016-06-14T00:00:00" last="8.0700"/><Quote date="2016-06-21T00:00:00" last="7.8500"/><Quote date="2016-06-28T00:00:00" last="8.0300"/><Quote date="2016-06-30T00:00:00" last="8.0662"/><Quote date="2016-07-05T00:00:00" last="8.3000"/><Quote date="2016-07-12T00:00:00" last="8.2700"/><Quote date="2016-07-19T00:00:00" last="8.2200"/><Quote date="2016-07-26T00:00:00" last="8.2100"/><Quote date="2016-07-29T00:00:00" last="8.2911"/><Quote date="2016-08-02T00:00:00" last="8.2700"/><Quote date="2016-08-09T00:00:00" last="8.2800"/><Quote date="2016-08-16T00:00:00" last="8.1800"/><Quote date="2016-08-23T00:00:00" last="8.1700"/><Quote date="2016-08-30T00:00:00" last="8.0800"/><Quote date="2016-08-31T00:00:00" last="8.0347"/><Quote date="2016-09-06T00:00:00" last="8.1900"/><Quote date="2016-09-13T00:00:00" last="7.7500"/><Quote date="2016-09-20T00:00:00" last="7.8300"/><Quote date="2016-09-27T00:00:00" last="7.9300"/><Quote date="2016-09-30T00:00:00" last="7.8836"/><Quote date="2016-10-04T00:00:00" last="7.8300"/><Quote date="2016-10-11T00:00:00" last="7.6700"/><Quote date="2016-10-18T00:00:00" last="7.6400"/><Quote date="2016-10-25T00:00:00" last="7.6700"/><Quote date="2016-10-31T00:00:00" last="7.4613"/><Quote date="2016-11-08T00:00:00" last="7.3200"/><Quote date="2016-11-15T00:00:00" last="7.2600"/><Quote date="2016-11-22T00:00:00" last="7.2500"/><Quote date="2016-11-29T00:00:00" last="7.3400"/><Quote date="2016-11-30T00:00:00" last="7.3083"/><Quote date="2016-12-06T00:00:00" last="7.2500"/><Quote date="2016-12-13T00:00:00" last="7.3200"/><Quote date="2016-12-20T00:00:00" last="7.3600"/><Quote date="2016-12-27T00:00:00" last="7.3200"/><Quote date="2016-12-30T00:00:00" last="7.2115"/><Quote date="2017-01-03T00:00:00" last="7.2300"/><Quote date="2017-01-10T00:00:00" last="7.2700"/><Quote date="2017-01-17T00:00:00" last="7.2600"/><Quote date="2017-01-24T00:00:00" last="7.2700"/><Quote date="2017-01-31T00:00:00" last="7.2137"/><Quote date="2017-02-07T00:00:00" last="7.2200"/><Quote date="2017-02-14T00:00:00" last="7.4000"/><Quote date="2017-02-21T00:00:00" last="7.4600"/><Quote date="2017-02-28T00:00:00" last="7.4098"/><Quote date="2017-03-07T00:00:00" last="7.3800"/><Quote date="2017-03-14T00:00:00" last="7.3300"/><Quote date="2017-03-21T00:00:00" last="7.3100"/><Quote date="2017-03-28T00:00:00" last="7.3700"/><Quote date="2017-03-31T00:00:00" last="7.3698"/><Quote date="2017-04-04T00:00:00" last="7.4200"/><Quote date="2017-04-11T00:00:00" last="7.3700"/><Quote date="2017-04-18T00:00:00" last="7.2900"/><Quote date="2017-04-25T00:00:00" last="7.3400"/><Quote date="2017-04-28T00:00:00" last="7.3791"/><Quote date="2017-05-02T00:00:00" last="7.4200"/><Quote date="2017-05-09T00:00:00" last="7.4300"/><Quote date="2017-05-16T00:00:00" last="7.4600"/><Quote date="2017-05-23T00:00:00" last="7.4000"/><Quote date="2017-05-30T00:00:00" last="7.4600"/><Quote date="2017-05-31T00:00:00" last="7.4529"/><Quote date="2017-06-06T00:00:00" last="7.5300"/><Quote date="2017-06-13T00:00:00" last="7.4300"/><Quote date="2017-06-20T00:00:00" last="7.4700"/><Quote date="2017-06-27T00:00:00" last="7.4400"/><Quote date="2017-06-30T00:00:00" last="7.2876"/><Quote date="2017-07-04T00:00:00" last="7.2700"/><Quote date="2017-07-11T00:00:00" last="7.3000"/><Quote date="2017-07-18T00:00:00" last="7.4400"/><Quote date="2017-07-25T00:00:00" last="7.5100"/><Quote date="2017-07-31T00:00:00" last="7.5306"/><Quote date="2017-08-01T00:00:00" last="7.5600"/><Quote date="2017-08-08T00:00:00" last="7.5700"/><Quote date="2017-08-15T00:00:00" last="7.4300"/><Quote date="2017-08-22T00:00:00" last="7.4900"/><Quote date="2017-08-29T00:00:00" last="7.6200"/><Quote date="2017-08-31T00:00:00" last="7.6698"/><Quote date="2017-09-05T00:00:00" last="7.6500"/><Quote date="2017-09-12T00:00:00" last="7.6600"/><Quote date="2017-09-19T00:00:00" last="7.6300"/><Quote date="2017-09-26T00:00:00" last="7.5900"/><Quote date="2017-09-29T00:00:00" last="7.6155"/><Quote date="2017-10-03T00:00:00" last="7.6800"/><Quote date="2017-10-10T00:00:00" last="7.7400"/><Quote date="2017-10-17T00:00:00" last="7.9000"/><Quote date="2017-10-24T00:00:00" last="7.9100"/><Quote date="2017-10-31T00:00:00" last="8.1605"/><Quote date="2017-11-07T00:00:00" last="8.3600"/><Quote date="2017-11-14T00:00:00" last="8.1400"/><Quote date="2017-11-21T00:00:00" last="8.2700"/><Quote date="2017-11-28T00:00:00" last="8.2600"/><Quote date="2017-11-30T00:00:00" last="8.1952"/><Quote date="2017-12-05T00:00:00" last="8.1800"/><Quote date="2017-12-12T00:00:00" last="8.3200"/><Quote date="2017-12-19T00:00:00" last="8.3100"/><Quote date="2017-12-26T00:00:00" last="8.3200"/><Quote date="2017-12-29T00:00:00" last="8.3243"/><Quote date="2018-01-02T00:00:00" last="8.3900"/><Quote date="2018-01-09T00:00:00" last="8.6200"/><Quote date="2018-01-16T00:00:00" last="8.7700"/><Quote date="2018-01-23T00:00:00" last="8.9800"/><Quote date="2018-01-30T00:00:00" last="8.7300"/><Quote date="2018-01-31T00:00:00" last="8.7488"/><Quote date="2018-02-06T00:00:00" last="8.1500"/><Quote date="2018-02-13T00:00:00" last="7.9500"/><Quote date="2018-02-20T00:00:00" last="8.1400"/><Quote date="2018-02-27T00:00:00" last="8.2000"/><Quote date="2018-02-28T00:00:00" last="8.0998"/><Quote date="2018-03-06T00:00:00" last="8.1300"/><Quote date="2018-03-13T00:00:00" last="8.2100"/><Quote date="2018-03-20T00:00:00" last="8.2000"/><Quote date="2018-03-27T00:00:00" last="8.2200"/><Quote date="2018-03-29T00:00:00" last="8.1949"/><Quote date="2018-04-03T00:00:00" last="8.1600"/><Quote date="2018-04-10T00:00:00" last="8.2100"/><Quote date="2018-04-17T00:00:00" last="8.1900"/><Quote date="2018-04-24T00:00:00" last="8.0900"/><Quote date="2018-04-30T00:00:00" last="8.1496"/><Quote date="2018-05-01T00:00:00" last="8.1300"/><Quote date="2018-05-08T00:00:00" last="8.1100"/><Quote date="2018-05-15T00:00:00" last="8.2100"/><Quote date="2018-05-22T00:00:00" last="8.2100"/><Quote date="2018-05-29T00:00:00" last="8.0300"/><Quote date="2018-05-31T00:00:00" last="7.9769"/><Quote date="2018-06-05T00:00:00" last="7.9500"/><Quote date="2018-06-12T00:00:00" last="7.8900"/><Quote date="2018-06-19T00:00:00" last="7.8500"/><Quote date="2018-06-26T00:00:00" last="7.8300"/><Quote date="2018-06-29T00:00:00" last="7.8384"/><Quote date="2018-07-03T00:00:00" last="7.8500"/><Quote date="2018-07-10T00:00:00" last="7.9200"/><Quote date="2018-07-17T00:00:00" last="7.8900"/><Quote date="2018-07-24T00:00:00" last="7.9000"/><Quote date="2018-07-31T00:00:00" last="7.8807"/><Quote date="2018-08-07T00:00:00" last="7.9000"/><Quote date="2018-08-14T00:00:00" last="7.8200"/><Quote date="2018-08-21T00:00:00" last="7.8300"/><Quote date="2018-08-28T00:00:00" last="7.8200"/><Quote date="2018-08-31T00:00:00" last="7.8156"/><Quote date="2018-09-04T00:00:00" last="7.7800"/><Quote date="2018-09-11T00:00:00" last="7.5800"/><Quote date="2018-09-18T00:00:00" last="7.5600"/><Quote date="2018-09-25T00:00:00" last="7.5400"/><Quote date="2018-09-28T00:00:00" last="7.5500"/><Quote date="2018-10-02T00:00:00" last="7.5100"/><Quote date="2018-10-09T00:00:00" last="7.2900"/><Quote date="2018-10-16T00:00:00" last="7.0700"/><Quote date="2018-10-23T00:00:00" last="6.9800"/><Quote date="2018-10-30T00:00:00" last="6.9600"/><Quote date="2018-10-31T00:00:00" last="6.9693"/><Quote date="2018-11-06T00:00:00" last="6.9600"/><Quote date="2018-11-13T00:00:00" last="6.9600"/><Quote date="2018-11-20T00:00:00" last="6.9200"/><Quote date="2018-11-27T00:00:00" last="6.9200"/><Quote date="2018-11-30T00:00:00" last="6.9961"/><Quote date="2018-12-04T00:00:00" last="7.0800"/><Quote date="2018-12-11T00:00:00" last="7.0500"/><Quote date="2018-12-18T00:00:00" last="6.9700"/><Quote date="2018-12-25T00:00:00" last="6.8400"/><Quote date="2018-12-31T00:00:00" last="6.9898"/><Quote date="2019-01-01T00:00:00" last="6.9900"/><Quote date="2019-01-08T00:00:00" last="7.0400"/><Quote date="2019-01-15T00:00:00" last="7.0900"/><Quote date="2019-01-22T00:00:00" last="7.0800"/><Quote date="2019-01-29T00:00:00" last="7.1200"/><Quote date="2019-01-31T00:00:00" last="7.1467"/><Quote date="2019-02-05T00:00:00" last="7.1800"/><Quote date="2019-02-12T00:00:00" last="7.2200"/><Quote date="2019-02-19T00:00:00" last="7.3000"/><Quote date="2019-02-26T00:00:00" last="7.3600"/><Quote date="2019-02-28T00:00:00" last="7.3105"/><Quote date="2019-03-05T00:00:00" last="7.3100"/><Quote date="2019-03-12T00:00:00" last="7.3500"/><Quote date="2019-03-19T00:00:00" last="7.4000"/><Quote date="2019-03-26T00:00:00" last="7.3900"/><Quote date="2019-03-29T00:00:00" last="7.4391"/><Quote date="2019-04-02T00:00:00" last="7.5100"/><Quote date="2019-04-09T00:00:00" last="7.4800"/><Quote date="2019-04-16T00:00:00" last="7.5500"/><Quote date="2019-04-23T00:00:00" last="7.6800"/><Quote date="2019-04-30T00:00:00" last="7.6421"/><Quote date="2019-05-07T00:00:00" last="7.4900"/><Quote date="2019-05-14T00:00:00" last="7.3900"/><Quote date="2019-05-21T00:00:00" last="7.4300"/><Quote date="2019-05-28T00:00:00" last="7.4400"/><Quote date="2019-05-31T00:00:00" last="7.4222"/><Quote date="2019-06-04T00:00:00" last="7.4200"/><Quote date="2019-06-11T00:00:00" last="7.5000"/><Quote date="2019-06-18T00:00:00" last="7.6900"/><Quote date="2019-06-25T00:00:00" last="7.6500"/><Quote date="2019-06-28T00:00:00" last="7.6673"/><Quote date="2019-07-02T00:00:00" last="7.7900"/><Quote date="2019-07-09T00:00:00" last="7.7400"/><Quote date="2019-07-16T00:00:00" last="7.7000"/><Quote date="2019-07-23T00:00:00" last="7.7700"/><Quote date="2019-07-30T00:00:00" last="7.7600"/><Quote date="2019-07-31T00:00:00" last="7.7328"/><Quote date="2019-08-06T00:00:00" last="7.8100"/><Quote date="2019-08-13T00:00:00" last="7.9300"/><Quote date="2019-08-20T00:00:00" last="7.9900"/><Quote date="2019-08-27T00:00:00" last="8.0500"/><Quote date="2019-08-30T00:00:00" last="8.1048"/><Quote date="2019-09-03T00:00:00" last="8.1200"/><Quote date="2019-09-10T00:00:00" last="7.8000"/><Quote date="2019-09-17T00:00:00" last="7.7100"/><Quote date="2019-09-24T00:00:00" last="7.8200"/><Quote date="2019-09-30T00:00:00" last="7.8224"/><Quote date="2019-10-01T00:00:00" last="7.7600"/><Quote date="2019-10-08T00:00:00" last="7.7000"/><Quote date="2019-10-15T00:00:00" last="7.7500"/><Quote date="2019-10-22T00:00:00" last="7.7000"/><Quote date="2019-10-29T00:00:00" last="7.7000"/><Quote date="2019-10-31T00:00:00" last="7.6976"/><Quote date="2019-11-05T00:00:00" last="7.7900"/><Quote date="2019-11-12T00:00:00" last="7.7500"/><Quote date="2019-11-19T00:00:00" last="7.7700"/><Quote date="2019-11-26T00:00:00" last="7.8700"/><Quote date="2019-11-29T00:00:00" last="7.8251"/><Quote date="2019-12-03T00:00:00" last="7.6600"/><Quote date="2019-12-10T00:00:00" last="7.7700"/><Quote date="2019-12-17T00:00:00" last="7.9300"/><Quote date="2019-12-24T00:00:00" last="7.9000"/><Quote date="2019-12-31T00:00:00" last="7.8853"/><Quote date="2020-01-07T00:00:00" last="7.9700"/><Quote date="2020-01-14T00:00:00" last="8.0500"/><Quote date="2020-01-21T00:00:00" last="8.1100"/><Quote date="2020-01-28T00:00:00" last="8.1300"/><Quote date="2020-01-31T00:00:00" last="8.1627"/><Quote date="2020-02-04T00:00:00" last="8.1800"/><Quote date="2020-02-11T00:00:00" last="8.2700"/><Quote date="2020-02-18T00:00:00" last="8.3300"/><Quote date="2020-02-25T00:00:00" last="8.2200"/><Quote date="2020-02-28T00:00:00" last="8.1482"/><Quote date="2020-03-03T00:00:00" last="8.1300"/><Quote date="2020-03-10T00:00:00" last="8.4400"/><Quote date="2020-03-17T00:00:00" last="8.4200"/><Quote date="2020-03-24T00:00:00" last="8.3300"/><Quote date="2020-03-31T00:00:00" last="8.3041"/><Quote date="2020-04-07T00:00:00" last="8.1800"/><Quote date="2020-04-14T00:00:00" last="8.2100"/><Quote date="2020-04-21T00:00:00" last="8.4600"/><Quote date="2020-04-28T00:00:00" last="8.4500"/><Quote date="2020-04-30T00:00:00" last="8.3867"/><Quote date="2020-05-05T00:00:00" last="8.3400"/><Quote date="2020-05-12T00:00:00" last="8.3800"/><Quote date="2020-05-19T00:00:00" last="8.3000"/><Quote date="2020-05-26T00:00:00" last="8.2700"/><Quote date="2020-05-29T00:00:00" last="8.2965"/><Quote date="2020-06-02T00:00:00" last="8.2700"/><Quote date="2020-06-09T00:00:00" last="8.3000"/><Quote date="2020-06-16T00:00:00" last="8.1900"/><Quote date="2020-06-23T00:00:00" last="8.2000"/><Quote date="2020-06-30T00:00:00" last="8.1353"/><Quote date="2020-07-07T00:00:00" last="8.2500"/><Quote date="2020-07-14T00:00:00" last="8.2700"/><Quote date="2020-07-21T00:00:00" last="8.4700"/><Quote date="2020-07-28T00:00:00" last="8.4800"/><Quote date="2020-07-31T00:00:00" last="8.4220"/><Quote date="2020-08-04T00:00:00" last="8.5200"/><Quote date="2020-08-11T00:00:00" last="8.4200"/><Quote date="2020-08-18T00:00:00" last="8.4900"/><Quote date="2020-08-25T00:00:00" last="8.3900"/><Quote date="2020-08-31T00:00:00" last="8.3600"/><Quote date="2020-09-01T00:00:00" last="8.3800"/><Quote date="2020-09-08T00:00:00" last="8.0900"/><Quote date="2020-09-15T00:00:00" last="8.2400"/><Quote date="2020-09-22T00:00:00" last="8.0200"/><Quote date="2020-09-29T00:00:00" last="8.0100"/><Quote date="2020-09-30T00:00:00" last="7.9811"/><Quote date="2020-10-06T00:00:00" last="7.9400"/><Quote date="2020-10-13T00:00:00" last="8.0000"/><Quote date="2020-10-20T00:00:00" last="8.0300"/><Quote date="2020-10-27T00:00:00" last="7.9500"/><Quote date="2020-10-30T00:00:00" last="7.7443"/><Quote date="2020-11-03T00:00:00" last="7.7300"/><Quote date="2020-11-10T00:00:00" last="7.6500"/><Quote date="2020-11-17T00:00:00" last="7.6800"/><Quote date="2020-11-24T00:00:00" last="7.7800"/><Quote date="2020-11-30T00:00:00" last="7.7252"/><Quote date="2020-12-01T00:00:00" last="7.7300"/><Quote date="2020-12-08T00:00:00" last="7.8100"/><Quote date="2020-12-15T00:00:00" last="7.9000"/><Quote date="2020-12-22T00:00:00" last="7.7800"/><Quote date="2020-12-29T00:00:00" last="7.8500"/><Quote date="2020-12-31T00:00:00" last="7.8962"/><Quote date="2021-01-05T00:00:00" last="8.0800"/><Quote date="2021-01-12T00:00:00" last="8.1100"/><Quote date="2021-01-19T00:00:00" last="8.1100"/><Quote date="2021-01-26T00:00:00" last="8.0900"/><Quote date="2021-01-29T00:00:00" last="7.9080"/><Quote date="2021-02-02T00:00:00" last="8.0500"/><Quote date="2021-02-09T00:00:00" last="8.2200"/><Quote date="2021-02-16T00:00:00" last="8.4100"/><Quote date="2021-02-23T00:00:00" last="8.4000"/><Quote date="2021-02-26T00:00:00" last="8.2505"/><Quote date="2021-03-02T00:00:00" last="8.2600"/><Quote date="2021-03-09T00:00:00" last="8.2800"/><Quote date="2021-03-16T00:00:00" last="8.4000"/><Quote date="2021-03-23T00:00:00" last="8.2200"/><Quote date="2021-03-30T00:00:00" last="8.2700"/><Quote date="2021-03-31T00:00:00" last="8.2708"/><Quote date="2021-04-06T00:00:00" last="8.3600"/><Quote date="2021-04-13T00:00:00" last="8.3100"/><Quote date="2021-04-20T00:00:00" last="8.3200"/><Quote date="2021-04-27T00:00:00" last="8.3600"/><Quote date="2021-04-30T00:00:00" last="8.2901"/><Quote date="2021-05-04T00:00:00" last="8.3400"/><Quote date="2021-05-11T00:00:00" last="8.4600"/><Quote date="2021-05-18T00:00:00" last="8.4600"/><Quote date="2021-05-25T00:00:00" last="8.4700"/><Quote date="2021-05-31T00:00:00" last="8.4900"/><Quote date="2021-06-01T00:00:00" last="8.5100"/><Quote date="2021-06-08T00:00:00" last="8.5800"/><Quote date="2021-06-15T00:00:00" last="8.5500"/><Quote date="2021-06-22T00:00:00" last="8.3000"/><Quote date="2021-06-29T00:00:00" last="8.3400"/><Quote date="2021-06-30T00:00:00" last="8.3289"/><Quote date="2021-07-06T00:00:00" last="8.3600"/><Quote date="2021-07-13T00:00:00" last="8.4100"/><Quote date="2021-07-20T00:00:00" last="8.3200"/><Quote date="2021-07-27T00:00:00" last="8.3700"/><Quote date="2021-07-30T00:00:00" last="8.4370"/><Quote date="2021-08-03T00:00:00" last="8.4400"/><Quote date="2021-08-10T00:00:00" last="8.4200"/><Quote date="2021-08-17T00:00:00" last="8.3500"/><Quote date="2021-08-24T00:00:00" last="8.3500"/><Quote date="2021-08-31T00:00:00" last="8.3931"/><Quote date="2021-09-07T00:00:00" last="8.4300"/><Quote date="2021-09-14T00:00:00" last="8.3700"/><Quote date="2021-09-21T00:00:00" last="8.2000"/><Quote date="2021-09-28T00:00:00" last="8.3300"/><Quote date="2021-09-30T00:00:00" last="8.3013"/><Quote date="2021-10-05T00:00:00" last="8.3800"/><Quote date="2021-10-12T00:00:00" last="8.3600"/><Quote date="2021-10-19T00:00:00" last="8.4800"/><Quote date="2021-10-26T00:00:00" last="8.5500"/><Quote date="2021-10-29T00:00:00" last="8.4425"/><Quote date="2021-11-02T00:00:00" last="8.4900"/><Quote date="2021-11-09T00:00:00" last="8.5200"/><Quote date="2021-11-16T00:00:00" last="8.4900"/><Quote date="2021-11-23T00:00:00" last="8.3700"/><Quote date="2021-11-30T00:00:00" last="8.0202"/><Quote date="2021-12-07T00:00:00" last="8.1800"/><Quote date="2021-12-14T00:00:00" last="8.1300"/><Quote date="2021-12-21T00:00:00" last="8.1100"/><Quote date="2021-12-28T00:00:00" last="8.1800"/><Quote date="2021-12-31T00:00:00" last="8.1000"/><Quote date="2022-01-04T00:00:00" last="8.1400"/><Quote date="2022-01-11T00:00:00" last="8.1200"/><Quote date="2022-01-18T00:00:00" last="8.1300"/><Quote date="2022-01-25T00:00:00" last="8.0800"/><Quote date="2022-01-31T00:00:00" last="8.1245"/><Quote date="2022-02-01T00:00:00" last="8.1400"/><Quote date="2022-02-08T00:00:00" last="8.2000"/><Quote date="2022-02-15T00:00:00" last="8.2700"/><Quote date="2022-02-22T00:00:00" last="8.3000"/><Quote date="2022-02-28T00:00:00" last="8.2786"/><Quote date="2022-03-01T00:00:00" last="8.3800"/><Quote date="2022-03-08T00:00:00" last="8.7400"/><Quote date="2022-03-15T00:00:00" last="8.5200"/><Quote date="2022-03-22T00:00:00" last="8.4700"/><Quote date="2022-03-29T00:00:00" last="8.5500"/><Quote date="2022-03-31T00:00:00" last="8.5132"/><Quote date="2022-04-05T00:00:00" last="8.5600"/><Quote date="2022-04-12T00:00:00" last="8.6400"/><Quote date="2022-04-19T00:00:00" last="8.7000"/><Quote date="2022-04-26T00:00:00" last="8.5400"/><Quote date="2022-04-29T00:00:00" last="8.7000"/><Quote date="2022-05-03T00:00:00" last="8.7700"/><Quote date="2022-05-10T00:00:00" last="8.6800"/><Quote date="2022-05-17T00:00:00" last="8.7400"/><Quote date="2022-05-24T00:00:00" last="8.6000"/><Quote date="2022-05-31T00:00:00" last="8.6900"/><Quote date="2022-06-07T00:00:00" last="8.8100"/><Quote date="2022-06-14T00:00:00" last="8.5200"/><Quote date="2022-06-21T00:00:00" last="8.4100"/><Quote date="2022-06-28T00:00:00" last="8.2500"/><Quote date="2022-06-30T00:00:00" last="8.1200"/><Quote date="2022-07-05T00:00:00" last="8.1700"/><Quote date="2022-07-12T00:00:00" last="8.1700"/><Quote date="2022-07-19T00:00:00" last="8.2100"/><Quote date="2022-07-26T00:00:00" last="8.1800"/><Quote date="2022-07-29T00:00:00" last="8.1600"/><Quote date="2022-08-02T00:00:00" last="8.1200"/><Quote date="2022-08-09T00:00:00" last="8.0900"/><Quote date="2022-08-16T00:00:00" last="8.0900"/><Quote date="2022-08-23T00:00:00" last="7.8500"/><Quote date="2022-08-30T00:00:00" last="7.6800"/><Quote date="2022-08-31T00:00:00" last="7.6200"/><Quote date="2022-09-06T00:00:00" last="7.5600"/><Quote date="2022-09-13T00:00:00" last="7.6100"/><Quote date="2022-09-20T00:00:00" last="7.6200"/><Quote date="2022-09-27T00:00:00" last="7.7400"/><Quote date="2022-09-30T00:00:00" last="7.6500"/><Quote date="2022-10-04T00:00:00" last="7.3800"/><Quote date="2022-10-11T00:00:00" last="7.6400"/><Quote date="2022-10-18T00:00:00" last="7.4900"/><Quote date="2022-10-25T00:00:00" last="7.5000"/><Quote date="2022-10-31T00:00:00" last="7.5100"/><Quote date="2022-11-01T00:00:00" last="7.5200"/><Quote date="2022-11-08T00:00:00" last="7.4500"/><Quote date="2022-11-15T00:00:00" last="7.3400"/><Quote date="2022-11-22T00:00:00" last="7.2300"/><Quote date="2022-11-29T00:00:00" last="7.1900"/><Quote date="2022-11-30T00:00:00" last="7.2000"/><Quote date="2022-12-06T00:00:00" last="7.1300"/><Quote date="2022-12-13T00:00:00" last="7.1300"/><Quote date="2022-12-20T00:00:00" last="6.9200"/><Quote date="2022-12-27T00:00:00" last="7.0000"/><Quote date="2022-12-30T00:00:00" last="7.0200"/><Quote date="2023-01-03T00:00:00" last="6.8900"/><Quote date="2023-01-10T00:00:00" last="6.6700"/><Quote date="2023-01-17T00:00:00" last="6.7000"/><Quote date="2023-01-24T00:00:00" last="6.6900"/><Quote date="2023-01-31T00:00:00" last="6.6600"/><Quote date="2023-02-07T00:00:00" last="6.5100"/><Quote date="2023-02-14T00:00:00" last="6.5400"/><Quote date="2023-02-21T00:00:00" last="6.6400"/><Quote date="2023-02-28T00:00:00" last="6.6900"/><Quote date="2023-03-07T00:00:00" last="6.8500"/><Quote date="2023-03-14T00:00:00" last="6.2700"/><Quote date="2023-03-21T00:00:00" last="6.1100"/><Quote date="2023-03-28T00:00:00" last="5.9800"/><Quote date="2023-03-31T00:00:00" last="5.9400"/><Quote date="2023-04-04T00:00:00" last="5.9700"/><Quote date="2023-04-11T00:00:00" last="5.9700"/><Quote date="2023-04-18T00:00:00" last="5.9300"/><Quote date="2023-04-25T00:00:00" last="5.8500"/><Quote date="2023-04-28T00:00:00" last="5.8400"/><Quote date="2023-05-02T00:00:00" last="5.8500"/><Quote date="2023-05-09T00:00:00" last="5.7700"/><Quote date="2023-05-16T00:00:00" last="5.7800"/><Quote date="2023-05-23T00:00:00" last="5.8300"/><Quote date="2023-05-30T00:00:00" last="5.8500"/><Quote date="2023-05-31T00:00:00" last="5.7700"/><Quote date="2023-06-06T00:00:00" last="5.7600"/><Quote date="2023-06-13T00:00:00" last="5.8100"/><Quote date="2023-06-20T00:00:00" last="5.8100"/><Quote date="2023-06-27T00:00:00" last="5.7800"/><Quote date="2023-06-30T00:00:00" last="5.7800"/><Quote date="2023-07-04T00:00:00" last="5.7900"/><Quote date="2023-07-11T00:00:00" last="5.7800"/><Quote date="2023-07-18T00:00:00" last="5.6400"/><Quote date="2023-07-25T00:00:00" last="5.6600"/><Quote date="2023-07-31T00:00:00" last="5.6700"/><Quote date="2023-08-01T00:00:00" last="5.6400"/><Quote date="2023-08-08T00:00:00" last="5.4100"/><Quote date="2023-08-15T00:00:00" last="5.4300"/><Quote date="2023-08-22T00:00:00" last="5.3800"/><Quote date="2023-08-29T00:00:00" last="5.3300"/><Quote date="2023-08-31T00:00:00" last="5.2900"/><Quote date="2023-09-05T00:00:00" last="5.3800"/><Quote date="2023-09-12T00:00:00" last="5.4300"/><Quote date="2023-09-19T00:00:00" last="5.4600"/><Quote date="2023-09-26T00:00:00" last="5.3500"/><Quote date="2023-09-29T00:00:00" last="5.2900"/><Quote date="2023-10-10T00:00:00" last="5.1200"/><Quote date="2023-10-17T00:00:00" last="5.1200"/><Quote date="2023-10-24T00:00:00" last="5.2000"/><Quote date="2023-10-31T00:00:00" last="5.1600"/><Quote date="2023-11-07T00:00:00" last="5.1000"/><Quote date="2023-11-14T00:00:00" last="5.0900"/><Quote date="2023-11-21T00:00:00" last="5.0700"/><Quote date="2023-11-28T00:00:00" last="5.1200"/><Quote date="2023-11-30T00:00:00" last="5.1000"/><Quote date="2023-12-05T00:00:00" last="5.1000"/><Quote date="2023-12-12T00:00:00" last="5.1600"/><Quote date="2023-12-19T00:00:00" last="5.2900"/><Quote date="2023-12-26T00:00:00" last="5.3100"/><Quote date="2023-12-29T00:00:00" last="5.2500"/><Quote date="2024-01-02T00:00:00" last="5.2200"/><Quote date="2024-01-09T00:00:00" last="5.1200"/><Quote date="2024-01-16T00:00:00" last="5.1000"/><Quote date="2024-01-23T00:00:00" last="5.1200"/><Quote date="2024-01-30T00:00:00" last="5.1400"/><Quote date="2024-01-31T00:00:00" last="5.1100"/><Quote date="2024-02-06T00:00:00" last="5.1300"/><Quote date="2024-02-13T00:00:00" last="5.2800"/><Quote date="2024-02-20T00:00:00" last="5.2300"/><Quote date="2024-02-29T00:00:00" last="5.2600"/><Quote date="2024-03-05T00:00:00" last="5.2600"/><Quote date="2024-03-12T00:00:00" last="5.2800"/><Quote date="2024-03-19T00:00:00" last="5.4200"/><Quote date="2024-03-26T00:00:00" last="5.4700"/><Quote date="2024-03-29T00:00:00" last="5.5100"/><Quote date="2024-04-02T00:00:00" last="5.5400"/><Quote date="2024-04-09T00:00:00" last="5.5200"/><Quote date="2024-04-16T00:00:00" last="5.5100"/><Quote date="2024-04-23T00:00:00" last="5.4500"/><Quote date="2024-04-30T00:00:00" last="5.4600"/><Quote date="2024-05-07T00:00:00" last="5.3100"/><Quote date="2024-05-14T00:00:00" last="5.3400"/><Quote date="2024-05-21T00:00:00" last="5.3900"/><Quote date="2024-05-28T00:00:00" last="5.3600"/><Quote date="2024-05-31T00:00:00" last="5.2300"/><Quote date="2024-06-04T00:00:00" last="5.2000"/><Quote date="2024-06-11T00:00:00" last="5.2100"/><Quote date="2024-06-18T00:00:00" last="5.2800"/><Quote date="2024-06-25T00:00:00" last="5.2700"/><Quote date="2024-06-28T00:00:00" last="5.2700"/><Quote date="2024-07-02T00:00:00" last="5.2500"/><Quote date="2024-07-09T00:00:00" last="5.2400"/><Quote date="2024-07-16T00:00:00" last="5.2800"/><Quote date="2024-07-23T00:00:00" last="5.0900"/><Quote date="2024-07-30T00:00:00" last="5.0200"/><Quote date="2024-07-31T00:00:00" last="5.0500"/><Quote date="2024-08-06T00:00:00" last="4.7700"/><Quote date="2024-08-13T00:00:00" last="4.8700"/><Quote date="2024-08-20T00:00:00" last="4.9000"/><Quote date="2024-08-30T00:00:00" last="4.8400"/><Quote date="2024-09-03T00:00:00" last="4.8100"/><Quote date="2024-09-10T00:00:00" last="4.8000"/><Quote date="2024-09-17T00:00:00" last="4.8400"/><Quote date="2024-09-24T00:00:00" last="4.8600"/><Quote date="2024-09-30T00:00:00" last="4.8400"/><Quote date="2024-10-01T00:00:00" last="4.8300"/><Quote date="2024-10-08T00:00:00" last="4.6900"/><Quote date="2024-10-15T00:00:00" last="4.7400"/><Quote date="2024-10-22T00:00:00" last="4.7400"/><Quote date="2024-10-29T00:00:00" last="4.7300"/><Quote date="2024-10-31T00:00:00" last="4.6500"/><Quote date="2024-11-05T00:00:00" last="4.6600"/><Quote date="2024-11-12T00:00:00" last="4.6400"/><Quote date="2024-11-19T00:00:00" last="4.6200"/><Quote date="2024-11-26T00:00:00" last="4.6300"/><Quote date="2024-11-29T00:00:00" last="4.6500"/><Quote date="2024-12-03T00:00:00" last="4.6500"/><Quote date="2024-12-10T00:00:00" last="4.6100"/><Quote date="2024-12-17T00:00:00" last="4.5400"/><Quote date="2024-12-24T00:00:00" last="4.4500"/><Quote date="2024-12-31T00:00:00" last="4.4100"/><Quote date="2025-01-07T00:00:00" last="4.4300"/><Quote date="2025-01-14T00:00:00" last="4.4100"/><Quote date="2025-01-21T00:00:00" last="4.3900"/><Quote date="2025-01-28T00:00:00" last="4.3700"/><Quote date="2025-01-31T00:00:00" last="4.4100"/><Quote date="2025-02-04T00:00:00" last="4.3800"/><Quote date="2025-02-11T00:00:00" last="4.4100"/><Quote date="2025-02-18T00:00:00" last="4.4200"/><Quote date="2025-02-25T00:00:00" last="4.2900"/><Quote date="2025-02-28T00:00:00" last="4.2800"/><Quote date="2025-03-04T00:00:00" last="4.2800"/><Quote date="2025-03-11T00:00:00" last="4.2000"/><Quote date="2025-03-18T00:00:00" last="4.2500"/><Quote date="2025-03-25T00:00:00" last="4.2500"/><Quote date="2025-03-31T00:00:00" last="4.1200"/><Quote date="2025-04-01T00:00:00" last="4.1400"/><Quote date="2025-04-08T00:00:00" last="3.9400"/><Quote date="2025-04-15T00:00:00" last="3.9800"/><Quote date="2025-04-22T00:00:00" last="4.0100"/><Quote date="2025-04-29T00:00:00" last="4.0300"/><Quote date="2025-04-30T00:00:00" last="4.0400"/><Quote date="2025-05-06T00:00:00" last="4.0500"/><Quote date="2025-05-13T00:00:00" last="4.0000"/><Quote date="2025-05-20T00:00:00" last="4.0000"/><Quote date="2025-05-27T00:00:00" last="4.0300"/><Quote date="2025-05-30T00:00:00" last="4.0000"/><Quote date="2025-06-03T00:00:00" last="4.0000"/><Quote date="2025-06-10T00:00:00" last="4.0400"/><Quote date="2025-06-17T00:00:00" last="3.9900"/><Quote date="2025-06-24T00:00:00" last="3.9500"/><Quote date="2025-06-30T00:00:00" last="3.9800"/><Quote date="2025-07-01T00:00:00" last="3.9800"/><Quote date="2025-07-08T00:00:00" last="3.9900"/><Quote date="2025-07-15T00:00:00" last="3.9700"/><Quote date="2025-07-22T00:00:00" last="4.0100"/><Quote date="2025-07-29T00:00:00" last="4.0100"/><Quote date="2025-07-31T00:00:00" last="3.9800"/><Quote date="2025-08-05T00:00:00" last="3.9400"/><Quote date="2025-08-12T00:00:00" last="4.0000"/><Quote date="2025-08-19T00:00:00" last="4.0200"/><Quote date="2025-08-26T00:00:00" last="4.0400"/><Quote date="2025-08-29T00:00:00" last="4.0100"/><Quote date="2025-09-02T00:00:00" last="4.0500"/><Quote date="2025-09-09T00:00:00" last="4.0900"/><Quote date="2025-09-16T00:00:00" last="4.1800"/><Quote date="2025-09-23T00:00:00" last="4.2200"/><Quote date="2025-09-30T00:00:00" last="4.2400"/><Quote date="2025-10-07T00:00:00" last="4.3500"/><Quote date="2025-10-14T00:00:00" last="4.3500"/><Quote date="2025-10-21T00:00:00" last="4.3500"/><Quote date="2025-10-28T00:00:00" last="4.3200"/><Quote date="2025-10-31T00:00:00" last="4.3000"/><Quote date="2025-11-04T00:00:00" last="4.2400"/><Quote date="2025-11-11T00:00:00" last="4.3400"/><Quote date="2025-11-18T00:00:00" last="4.2000"/><Quote date="2025-11-25T00:00:00" last="4.1900"/><Quote date="2025-11-28T00:00:00" last="4.2600"/><Quote date="2025-12-02T00:00:00" last="4.2300"/><Quote date="2025-12-09T00:00:00" last="4.2900"/><Quote date="2025-12-16T00:00:00" last="4.3000"/><Quote date="2025-12-30T00:00:00" last="4.4100"/><Quote date="2025-12-31T00:00:00" last="4.4000"/><Quote date="2026-01-06T00:00:00" last="4.5700"/><Quote date="2026-01-13T00:00:00" last="4.5900"/><Quote date="2026-01-20T00:00:00" last="4.5500"/><Quote date="2026-01-27T00:00:00" last="4.7500"/><Quote date="2026-01-30T00:00:00" last="4.6600"/><Quote date="2026-02-03T00:00:00" last="4.7300"/><Quote date="2026-02-10T00:00:00" last="4.7600"/><Quote date="2026-03-03T00:00:00" last="4.7100"/><Quote date="2026-03-10T00:00:00" last="4.7300"/><Quote date="2026-03-17T00:00:00" last="4.7900"/><Quote date="2026-03-24T00:00:00" last="4.7100"/><Quote date="2026-03-31T00:00:00" last="4.6900"/><Quote date="2026-04-07T00:00:00" last="4.7600"/><Quote date="2026-04-14T00:00:00" last="4.7500"/></Symbol></Result>