<?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="9.6400"/><Quote date="2003-11-30T00:00:00" last="8.2200"/><Quote date="2003-12-31T00:00:00" last="9.3900"/><Quote date="2004-01-31T00:00:00" last="9.4100"/><Quote date="2004-02-29T00:00:00" last="10.6700"/><Quote date="2004-03-31T00:00:00" last="10.7500"/><Quote date="2004-04-30T00:00:00" last="8.5500"/><Quote date="2004-05-31T00:00:00" last="8.7800"/><Quote date="2004-06-29T00:00:00" last="7.8800"/><Quote date="2004-06-30T00:00:00" last="7.7900"/><Quote date="2004-07-07T00:00:00" last="7.6500"/><Quote date="2004-07-14T00:00:00" last="8.0200"/><Quote date="2004-07-21T00:00:00" last="7.8000"/><Quote date="2004-07-28T00:00:00" last="8.1600"/><Quote date="2004-07-30T00:00:00" last="8.1600"/><Quote date="2004-08-04T00:00:00" last="8.1100"/><Quote date="2004-08-11T00:00:00" last="8.1600"/><Quote date="2004-08-18T00:00:00" last="8.5300"/><Quote date="2004-08-25T00:00:00" last="7.9600"/><Quote date="2004-08-31T00:00:00" last="7.9000"/><Quote date="2004-09-01T00:00:00" last="8.0400"/><Quote date="2004-09-08T00:00:00" last="7.6600"/><Quote date="2004-09-15T00:00:00" last="7.8000"/><Quote date="2004-09-22T00:00:00" last="8.5200"/><Quote date="2004-09-29T00:00:00" last="8.6000"/><Quote date="2004-09-30T00:00:00" last="8.6900"/><Quote date="2004-10-06T00:00:00" last="9.2800"/><Quote date="2004-10-13T00:00:00" last="8.8400"/><Quote date="2004-10-20T00:00:00" last="9.1200"/><Quote date="2004-10-27T00:00:00" last="9.0400"/><Quote date="2004-10-29T00:00:00" last="8.9700"/><Quote date="2004-11-03T00:00:00" last="8.9500"/><Quote date="2004-11-10T00:00:00" last="9.1000"/><Quote date="2004-11-17T00:00:00" last="10.0200"/><Quote date="2004-11-24T00:00:00" last="10.2900"/><Quote date="2004-11-30T00:00:00" last="10.5300"/><Quote date="2004-12-01T00:00:00" last="10.8600"/><Quote date="2004-12-08T00:00:00" last="10.1400"/><Quote date="2004-12-15T00:00:00" last="10.4800"/><Quote date="2004-12-22T00:00:00" last="10.2400"/><Quote date="2004-12-29T00:00:00" last="10.4300"/><Quote date="2004-12-31T00:00:00" last="10.4000"/><Quote date="2005-01-04T00:00:00" last="9.4600"/><Quote date="2005-01-12T00:00:00" last="9.1600"/><Quote date="2005-01-19T00:00:00" last="9.2500"/><Quote date="2005-01-26T00:00:00" last="9.1400"/><Quote date="2005-01-31T00:00:00" last="9.0800"/><Quote date="2005-02-02T00:00:00" last="9.2900"/><Quote date="2005-02-09T00:00:00" last="9.3100"/><Quote date="2005-02-16T00:00:00" last="9.1800"/><Quote date="2005-02-23T00:00:00" last="9.1200"/><Quote date="2005-02-28T00:00:00" last="8.9700"/><Quote date="2005-03-02T00:00:00" last="9.1300"/><Quote date="2005-03-09T00:00:00" last="9.9800"/><Quote date="2005-03-15T00:00:00" last="9.9400"/><Quote date="2005-03-22T00:00:00" last="9.5400"/><Quote date="2005-03-29T00:00:00" last="9.0400"/><Quote date="2005-03-31T00:00:00" last="9.4100"/><Quote date="2005-04-05T00:00:00" last="9.3500"/><Quote date="2005-04-12T00:00:00" last="8.8300"/><Quote date="2005-04-19T00:00:00" last="8.4500"/><Quote date="2005-04-26T00:00:00" last="8.4500"/><Quote date="2005-04-29T00:00:00" last="8.1000"/><Quote date="2005-05-03T00:00:00" last="8.3100"/><Quote date="2005-05-10T00:00:00" last="8.2000"/><Quote date="2005-05-17T00:00:00" last="8.0800"/><Quote date="2005-05-24T00:00:00" last="8.1900"/><Quote date="2005-05-30T00:00:00" last="8.2500"/><Quote date="2005-05-31T00:00:00" last="8.2800"/><Quote date="2005-06-07T00:00:00" last="8.5100"/><Quote date="2005-06-14T00:00:00" last="8.3000"/><Quote date="2005-06-21T00:00:00" last="8.5200"/><Quote date="2005-06-28T00:00:00" last="8.5700"/><Quote date="2005-06-30T00:00:00" last="8.5600"/><Quote date="2005-07-05T00:00:00" last="8.7200"/><Quote date="2005-07-12T00:00:00" last="8.4700"/><Quote date="2005-07-19T00:00:00" last="8.4700"/><Quote date="2005-07-26T00:00:00" last="8.4100"/><Quote date="2005-07-29T00:00:00" last="8.3600"/><Quote date="2005-08-02T00:00:00" last="8.4300"/><Quote date="2005-08-09T00:00:00" last="8.2300"/><Quote date="2005-08-16T00:00:00" last="8.7400"/><Quote date="2005-08-23T00:00:00" last="8.1000"/><Quote date="2005-08-30T00:00:00" last="8.4200"/><Quote date="2005-08-31T00:00:00" last="8.5000"/><Quote date="2005-09-06T00:00:00" last="8.4200"/><Quote date="2005-09-13T00:00:00" last="7.9500"/><Quote date="2005-09-20T00:00:00" last="8.3600"/><Quote date="2005-09-27T00:00:00" last="8.2200"/><Quote date="2005-09-30T00:00:00" last="8.4800"/><Quote date="2005-10-04T00:00:00" last="8.4800"/><Quote date="2005-10-11T00:00:00" last="8.2800"/><Quote date="2005-10-18T00:00:00" last="7.8800"/><Quote date="2005-10-25T00:00:00" last="7.7400"/><Quote date="2005-10-31T00:00:00" last="7.5900"/><Quote date="2005-11-01T00:00:00" last="7.5300"/><Quote date="2005-11-08T00:00:00" last="7.7500"/><Quote date="2005-11-15T00:00:00" last="8.1200"/><Quote date="2005-11-22T00:00:00" last="8.3000"/><Quote date="2005-11-29T00:00:00" last="8.5500"/><Quote date="2005-11-30T00:00:00" last="8.4210"/><Quote date="2005-12-06T00:00:00" last="9.0500"/><Quote date="2005-12-13T00:00:00" last="9.0400"/><Quote date="2005-12-20T00:00:00" last="8.5700"/><Quote date="2005-12-27T00:00:00" last="8.8300"/><Quote date="2005-12-30T00:00:00" last="8.7831"/><Quote date="2006-01-03T00:00:00" last="8.9400"/><Quote date="2006-01-10T00:00:00" last="9.0500"/><Quote date="2006-01-17T00:00:00" last="9.2200"/><Quote date="2006-01-24T00:00:00" last="9.0900"/><Quote date="2006-01-31T00:00:00" last="9.7126"/><Quote date="2006-02-07T00:00:00" last="9.4100"/><Quote date="2006-02-14T00:00:00" last="9.3600"/><Quote date="2006-02-21T00:00:00" last="9.5000"/><Quote date="2006-02-28T00:00:00" last="9.3097"/><Quote date="2006-03-07T00:00:00" last="9.2300"/><Quote date="2006-03-14T00:00:00" last="9.0800"/><Quote date="2006-03-21T00:00:00" last="9.1100"/><Quote date="2006-03-28T00:00:00" last="9.3600"/><Quote date="2006-03-31T00:00:00" last="9.6383"/><Quote date="2006-04-04T00:00:00" last="9.9300"/><Quote date="2006-04-11T00:00:00" last="10.1300"/><Quote date="2006-04-18T00:00:00" last="10.4700"/><Quote date="2006-04-25T00:00:00" last="10.6400"/><Quote date="2006-04-28T00:00:00" last="10.3691"/><Quote date="2006-05-02T00:00:00" last="10.9900"/><Quote date="2006-05-09T00:00:00" last="11.1400"/><Quote date="2006-05-16T00:00:00" last="10.1800"/><Quote date="2006-05-23T00:00:00" last="9.7700"/><Quote date="2006-05-30T00:00:00" last="9.9600"/><Quote date="2006-05-31T00:00:00" last="9.6705"/><Quote date="2006-06-06T00:00:00" last="9.6300"/><Quote date="2006-06-13T00:00:00" last="9.0300"/><Quote date="2006-06-20T00:00:00" last="9.2300"/><Quote date="2006-06-27T00:00:00" last="9.6900"/><Quote date="2006-06-30T00:00:00" last="9.3512"/><Quote date="2006-07-04T00:00:00" last="9.3600"/><Quote date="2006-07-11T00:00:00" last="9.3600"/><Quote date="2006-07-18T00:00:00" last="9.0600"/><Quote date="2006-07-25T00:00:00" last="8.5000"/><Quote date="2006-07-31T00:00:00" last="7.9690"/><Quote date="2006-08-01T00:00:00" last="8.1600"/><Quote date="2006-08-08T00:00:00" last="8.1200"/><Quote date="2006-08-15T00:00:00" last="8.0500"/><Quote date="2006-08-22T00:00:00" last="7.8400"/><Quote date="2006-08-29T00:00:00" last="7.7900"/><Quote date="2006-08-31T00:00:00" last="7.8347"/><Quote date="2006-09-05T00:00:00" last="7.8100"/><Quote date="2006-09-12T00:00:00" last="7.9300"/><Quote date="2006-09-19T00:00:00" last="8.3600"/><Quote date="2006-09-26T00:00:00" last="8.4500"/><Quote date="2006-09-29T00:00:00" last="8.3610"/><Quote date="2006-10-03T00:00:00" last="8.8400"/><Quote date="2006-10-10T00:00:00" last="8.8500"/><Quote date="2006-10-17T00:00:00" last="8.8400"/><Quote date="2006-10-24T00:00:00" last="9.3200"/><Quote date="2006-10-31T00:00:00" last="9.0761"/><Quote date="2006-11-07T00:00:00" last="9.4900"/><Quote date="2006-11-14T00:00:00" last="9.2000"/><Quote date="2006-11-21T00:00:00" last="9.1100"/><Quote date="2006-11-28T00:00:00" last="8.9800"/><Quote date="2006-11-30T00:00:00" last="9.0750"/><Quote date="2006-12-05T00:00:00" last="9.2400"/><Quote date="2006-12-12T00:00:00" last="9.3200"/><Quote date="2006-12-19T00:00:00" last="9.4000"/><Quote date="2006-12-26T00:00:00" last="10.0200"/><Quote date="2006-12-29T00:00:00" last="10.2625"/><Quote date="2007-01-02T00:00:00" last="10.6700"/><Quote date="2007-01-09T00:00:00" last="10.2800"/><Quote date="2007-01-16T00:00:00" last="11.1100"/><Quote date="2007-01-23T00:00:00" last="10.9200"/><Quote date="2007-01-30T00:00:00" last="10.6600"/><Quote date="2007-01-31T00:00:00" last="10.2321"/><Quote date="2007-02-06T00:00:00" last="10.6100"/><Quote date="2007-02-13T00:00:00" last="10.8200"/><Quote date="2007-02-20T00:00:00" last="10.8100"/><Quote date="2007-02-27T00:00:00" last="9.6400"/><Quote date="2007-02-28T00:00:00" last="9.2083"/><Quote date="2007-03-06T00:00:00" last="8.6600"/><Quote date="2007-03-13T00:00:00" last="8.5600"/><Quote date="2007-03-20T00:00:00" last="9.0700"/><Quote date="2007-03-27T00:00:00" last="8.6900"/><Quote date="2007-03-30T00:00:00" last="8.5810"/><Quote date="2007-04-03T00:00:00" last="8.9500"/><Quote date="2007-04-10T00:00:00" last="9.1700"/><Quote date="2007-04-17T00:00:00" last="9.8200"/><Quote date="2007-04-24T00:00:00" last="9.6400"/><Quote date="2007-04-30T00:00:00" last="9.4060"/><Quote date="2007-05-01T00:00:00" last="9.6100"/><Quote date="2007-05-08T00:00:00" last="9.9100"/><Quote date="2007-05-15T00:00:00" last="9.7200"/><Quote date="2007-05-22T00:00:00" last="9.7500"/><Quote date="2007-05-29T00:00:00" last="9.7800"/><Quote date="2007-05-31T00:00:00" last="10.0088"/><Quote date="2007-06-05T00:00:00" last="10.2500"/><Quote date="2007-06-12T00:00:00" last="9.9700"/><Quote date="2007-06-19T00:00:00" last="10.3100"/><Quote date="2007-06-26T00:00:00" last="10.2600"/><Quote date="2007-06-29T00:00:00" last="10.5898"/><Quote date="2007-07-03T00:00:00" last="10.8000"/><Quote date="2007-07-10T00:00:00" last="11.0100"/><Quote date="2007-07-17T00:00:00" last="11.5200"/><Quote date="2007-07-24T00:00:00" last="11.1800"/><Quote date="2007-07-31T00:00:00" last="9.3744"/><Quote date="2007-08-07T00:00:00" last="9.3200"/><Quote date="2007-08-14T00:00:00" last="8.5000"/><Quote date="2007-08-21T00:00:00" last="8.3300"/><Quote date="2007-08-28T00:00:00" last="8.3200"/><Quote date="2007-08-31T00:00:00" last="8.3541"/><Quote date="2007-09-04T00:00:00" last="8.3600"/><Quote date="2007-09-11T00:00:00" last="8.4200"/><Quote date="2007-09-18T00:00:00" last="8.5000"/><Quote date="2007-09-25T00:00:00" last="8.6700"/><Quote date="2007-09-28T00:00:00" last="9.0951"/><Quote date="2007-10-02T00:00:00" last="8.5800"/><Quote date="2007-10-09T00:00:00" last="9.0200"/><Quote date="2007-10-16T00:00:00" last="9.2500"/><Quote date="2007-10-23T00:00:00" last="8.9300"/><Quote date="2007-10-30T00:00:00" last="9.8600"/><Quote date="2007-10-31T00:00:00" last="10.4009"/><Quote date="2007-11-06T00:00:00" last="10.8100"/><Quote date="2007-11-13T00:00:00" last="9.4000"/><Quote date="2007-11-20T00:00:00" last="10.0400"/><Quote date="2007-11-27T00:00:00" last="9.7600"/><Quote date="2007-11-30T00:00:00" last="9.6254"/><Quote date="2007-12-04T00:00:00" last="9.8100"/><Quote date="2007-12-11T00:00:00" last="9.8200"/><Quote date="2007-12-18T00:00:00" last="9.6600"/><Quote date="2007-12-26T00:00:00" last="9.9100"/><Quote date="2007-12-31T00:00:00" last="10.0051"/><Quote date="2008-01-08T00:00:00" last="9.9800"/><Quote date="2008-01-15T00:00:00" last="9.9800"/><Quote date="2008-01-22T00:00:00" last="9.5300"/><Quote date="2008-01-29T00:00:00" last="9.4600"/><Quote date="2008-01-31T00:00:00" last="9.5935"/><Quote date="2008-02-05T00:00:00" last="9.2100"/><Quote date="2008-02-12T00:00:00" last="9.7800"/><Quote date="2008-02-19T00:00:00" last="10.4900"/><Quote date="2008-02-26T00:00:00" last="11.0300"/><Quote date="2008-02-29T00:00:00" last="11.5609"/><Quote date="2008-03-04T00:00:00" last="11.4400"/><Quote date="2008-03-11T00:00:00" last="12.0000"/><Quote date="2008-03-18T00:00:00" last="12.7900"/><Quote date="2008-03-20T00:00:00" last="11.6200"/><Quote date="2008-03-25T00:00:00" last="11.7300"/><Quote date="2008-03-31T00:00:00" last="11.7048"/><Quote date="2008-04-01T00:00:00" last="11.0200"/><Quote date="2008-04-08T00:00:00" last="11.5700"/><Quote date="2008-04-15T00:00:00" last="12.0600"/><Quote date="2008-04-22T00:00:00" last="12.2200"/><Quote date="2008-04-29T00:00:00" last="11.4500"/><Quote date="2008-04-30T00:00:00" last="11.3134"/><Quote date="2008-05-06T00:00:00" last="11.7200"/><Quote date="2008-05-13T00:00:00" last="12.0200"/><Quote date="2008-05-20T00:00:00" last="12.4900"/><Quote date="2008-05-22T00:00:00" last="12.7500"/><Quote date="2008-05-23T00:00:00" last="12.8700"/><Quote date="2008-05-27T00:00:00" last="12.6000"/><Quote date="2008-05-30T00:00:00" last="12.3628"/><Quote date="2008-06-03T00:00:00" last="12.1000"/><Quote date="2008-06-10T00:00:00" last="12.5900"/><Quote date="2008-06-12T00:00:00" last="12.9300"/><Quote date="2008-06-23T00:00:00" last="13.2500"/><Quote date="2008-06-24T00:00:00" last="13.3200"/><Quote date="2008-06-30T00:00:00" last="13.9468"/><Quote date="2008-07-01T00:00:00" last="14.1800"/><Quote date="2008-07-08T00:00:00" last="13.6100"/><Quote date="2008-07-15T00:00:00" last="14.7800"/><Quote date="2008-07-22T00:00:00" last="12.8700"/><Quote date="2008-07-23T00:00:00" last="11.9400"/><Quote date="2008-07-24T00:00:00" last="12.0400"/><Quote date="2008-07-29T00:00:00" last="11.9600"/><Quote date="2008-07-31T00:00:00" last="11.7060"/><Quote date="2008-08-05T00:00:00" last="11.2000"/><Quote date="2008-08-12T00:00:00" last="10.2600"/><Quote date="2008-08-19T00:00:00" last="10.6500"/><Quote date="2008-08-22T00:00:00" last="10.4800"/><Quote date="2008-08-26T00:00:00" last="10.7400"/><Quote date="2008-08-29T00:00:00" last="10.5357"/><Quote date="2008-09-02T00:00:00" last="10.6400"/><Quote date="2008-09-09T00:00:00" last="10.9100"/><Quote date="2008-09-16T00:00:00" last="11.6600"/><Quote date="2008-09-19T00:00:00" last="10.5000"/><Quote date="2008-09-22T00:00:00" last="10.4700"/><Quote date="2008-09-23T00:00:00" last="10.6300"/><Quote date="2008-09-30T00:00:00" last="11.1922"/><Quote date="2008-10-07T00:00:00" last="12.7800"/><Quote date="2008-10-14T00:00:00" last="13.1000"/><Quote date="2008-10-21T00:00:00" last="13.6100"/><Quote date="2008-10-22T00:00:00" last="13.9800"/><Quote date="2008-10-23T00:00:00" last="14.0900"/><Quote date="2008-10-24T00:00:00" last="14.2800"/><Quote date="2008-10-28T00:00:00" last="14.1800"/><Quote date="2008-10-31T00:00:00" last="14.1200"/><Quote date="2008-11-04T00:00:00" last="13.9900"/><Quote date="2008-11-11T00:00:00" last="14.3000"/><Quote date="2008-11-18T00:00:00" last="14.4500"/><Quote date="2008-11-20T00:00:00" last="14.7000"/><Quote date="2008-11-21T00:00:00" last="14.6900"/><Quote date="2008-11-25T00:00:00" last="14.5500"/><Quote date="2008-11-28T00:00:00" last="14.4954"/><Quote date="2008-12-02T00:00:00" last="14.7700"/><Quote date="2008-12-09T00:00:00" last="14.8500"/><Quote date="2008-12-16T00:00:00" last="14.8200"/><Quote date="2008-12-18T00:00:00" last="14.9300"/><Quote date="2008-12-19T00:00:00" last="14.9400"/><Quote date="2008-12-22T00:00:00" last="14.9700"/><Quote date="2008-12-23T00:00:00" last="14.9500"/><Quote date="2008-12-30T00:00:00" last="14.9600"/><Quote date="2008-12-31T00:00:00" last="14.8848"/><Quote date="2009-01-06T00:00:00" last="14.4100"/><Quote date="2009-01-13T00:00:00" last="14.9700"/><Quote date="2009-01-20T00:00:00" last="15.1900"/><Quote date="2009-01-21T00:00:00" last="15.1100"/><Quote date="2009-01-22T00:00:00" last="15.1400"/><Quote date="2009-01-23T00:00:00" last="15.1100"/><Quote date="2009-01-27T00:00:00" last="15.0400"/><Quote date="2009-01-30T00:00:00" last="15.0250"/><Quote date="2009-02-03T00:00:00" last="15.0100"/><Quote date="2009-02-10T00:00:00" last="14.8400"/><Quote date="2009-02-17T00:00:00" last="15.4000"/><Quote date="2009-02-20T00:00:00" last="15.4200"/><Quote date="2009-02-24T00:00:00" last="15.3400"/><Quote date="2009-02-27T00:00:00" last="15.2033"/><Quote date="2009-03-03T00:00:00" last="15.5000"/><Quote date="2009-03-10T00:00:00" last="15.3000"/><Quote date="2009-03-17T00:00:00" last="14.7800"/><Quote date="2009-03-24T00:00:00" last="14.2000"/><Quote date="2009-03-31T00:00:00" last="14.4441"/><Quote date="2009-04-07T00:00:00" last="13.4000"/><Quote date="2009-04-14T00:00:00" last="13.1400"/><Quote date="2009-04-21T00:00:00" last="13.5300"/><Quote date="2009-04-22T00:00:00" last="13.3600"/><Quote date="2009-04-23T00:00:00" last="13.2600"/><Quote date="2009-04-28T00:00:00" last="13.6600"/><Quote date="2009-04-30T00:00:00" last="13.0540"/><Quote date="2009-05-05T00:00:00" last="12.1700"/><Quote date="2009-05-12T00:00:00" last="11.1500"/><Quote date="2009-05-19T00:00:00" last="11.5000"/><Quote date="2009-05-26T00:00:00" last="11.1600"/><Quote date="2009-05-29T00:00:00" last="10.7524"/><Quote date="2009-06-02T00:00:00" last="10.5400"/><Quote date="2009-06-09T00:00:00" last="10.1400"/><Quote date="2009-06-16T00:00:00" last="10.0600"/><Quote date="2009-06-23T00:00:00" last="10.3100"/><Quote date="2009-06-30T00:00:00" last="10.2701"/><Quote date="2009-07-07T00:00:00" last="11.2700"/><Quote date="2009-07-14T00:00:00" last="11.2900"/><Quote date="2009-07-21T00:00:00" last="9.6400"/><Quote date="2009-07-28T00:00:00" last="9.1100"/><Quote date="2009-07-31T00:00:00" last="9.0800"/><Quote date="2009-08-04T00:00:00" last="8.6500"/><Quote date="2009-08-11T00:00:00" last="8.6400"/><Quote date="2009-08-18T00:00:00" last="8.9400"/><Quote date="2009-08-25T00:00:00" last="9.0900"/><Quote date="2009-08-31T00:00:00" last="9.4411"/><Quote date="2009-09-01T00:00:00" last="9.6800"/><Quote date="2009-09-08T00:00:00" last="9.7100"/><Quote date="2009-09-15T00:00:00" last="9.6300"/><Quote date="2009-09-21T00:00:00" last="9.5000"/><Quote date="2009-09-22T00:00:00" last="9.6100"/><Quote date="2009-09-23T00:00:00" last="9.7000"/><Quote date="2009-09-29T00:00:00" last="9.8800"/><Quote date="2009-09-30T00:00:00" last="9.8403"/><Quote date="2009-10-06T00:00:00" last="10.3000"/><Quote date="2009-10-13T00:00:00" last="9.9400"/><Quote date="2009-10-20T00:00:00" last="9.5000"/><Quote date="2009-10-21T00:00:00" last="9.5000"/><Quote date="2009-10-22T00:00:00" last="9.4000"/><Quote date="2009-10-27T00:00:00" last="8.7500"/><Quote date="2009-10-30T00:00:00" last="8.4551"/><Quote date="2009-11-03T00:00:00" last="8.7100"/><Quote date="2009-11-10T00:00:00" last="9.4300"/><Quote date="2009-11-17T00:00:00" last="9.9900"/><Quote date="2009-11-20T00:00:00" last="9.8300"/><Quote date="2009-11-23T00:00:00" last="10.1000"/><Quote date="2009-11-24T00:00:00" last="10.1100"/><Quote date="2009-11-30T00:00:00" last="10.1626"/><Quote date="2009-12-01T00:00:00" last="10.7300"/><Quote date="2009-12-08T00:00:00" last="9.2700"/><Quote date="2009-12-15T00:00:00" last="8.9000"/><Quote date="2009-12-18T00:00:00" last="8.8300"/><Quote date="2009-12-22T00:00:00" last="8.7500"/><Quote date="2009-12-29T00:00:00" last="8.9400"/><Quote date="2009-12-31T00:00:00" last="8.7280"/><Quote date="2010-01-05T00:00:00" last="9.5000"/><Quote date="2010-01-12T00:00:00" last="9.4400"/><Quote date="2010-01-19T00:00:00" last="9.2900"/><Quote date="2010-01-20T00:00:00" last="8.6800"/><Quote date="2010-01-21T00:00:00" last="8.3300"/><Quote date="2010-01-22T00:00:00" last="7.9300"/><Quote date="2010-01-26T00:00:00" last="7.8700"/><Quote date="2010-01-29T00:00:00" last="7.4992"/><Quote date="2010-02-02T00:00:00" last="7.4800"/><Quote date="2010-02-09T00:00:00" last="7.1000"/><Quote date="2010-02-16T00:00:00" last="7.5300"/><Quote date="2010-02-17T00:00:00" last="7.5300"/><Quote date="2010-02-18T00:00:00" last="7.6000"/><Quote date="2010-02-21T00:00:00" last="7.5600"/><Quote date="2010-02-23T00:00:00" last="7.5300"/><Quote date="2010-02-26T00:00:00" last="7.6703"/><Quote date="2010-03-02T00:00:00" last="8.0100"/><Quote date="2010-03-09T00:00:00" last="8.3900"/><Quote date="2010-03-16T00:00:00" last="8.5700"/><Quote date="2010-03-22T00:00:00" last="8.5000"/><Quote date="2010-03-23T00:00:00" last="8.6500"/><Quote date="2010-03-24T00:00:00" last="8.2500"/><Quote date="2010-03-30T00:00:00" last="8.9600"/><Quote date="2010-03-31T00:00:00" last="9.1259"/><Quote date="2010-04-06T00:00:00" last="9.8400"/><Quote date="2010-04-13T00:00:00" last="9.8100"/><Quote date="2010-04-20T00:00:00" last="9.7300"/><Quote date="2010-04-21T00:00:00" last="9.8300"/><Quote date="2010-04-22T00:00:00" last="9.5400"/><Quote date="2010-04-23T00:00:00" last="9.7300"/><Quote date="2010-04-27T00:00:00" last="9.4300"/><Quote date="2010-04-30T00:00:00" last="9.8153"/><Quote date="2010-05-04T00:00:00" last="8.9900"/><Quote date="2010-05-11T00:00:00" last="8.0500"/><Quote date="2010-05-18T00:00:00" last="7.8700"/><Quote date="2010-05-19T00:00:00" last="7.7100"/><Quote date="2010-05-20T00:00:00" last="7.7100"/><Quote date="2010-05-21T00:00:00" last="7.6400"/><Quote date="2010-05-25T00:00:00" last="7.7800"/><Quote date="2010-05-31T00:00:00" last="7.6662"/><Quote date="2010-06-01T00:00:00" last="7.7500"/><Quote date="2010-06-08T00:00:00" last="7.9100"/><Quote date="2010-06-15T00:00:00" last="7.5700"/><Quote date="2010-06-21T00:00:00" last="7.6400"/><Quote date="2010-06-22T00:00:00" last="7.7200"/><Quote date="2010-06-23T00:00:00" last="7.6700"/><Quote date="2010-06-29T00:00:00" last="7.8200"/><Quote date="2010-06-30T00:00:00" last="7.7140"/><Quote date="2010-07-06T00:00:00" last="7.6900"/><Quote date="2010-07-13T00:00:00" last="7.2400"/><Quote date="2010-07-20T00:00:00" last="7.2500"/><Quote date="2010-07-21T00:00:00" last="7.3200"/><Quote date="2010-07-22T00:00:00" last="7.4500"/><Quote date="2010-07-23T00:00:00" last="7.4200"/><Quote date="2010-07-27T00:00:00" last="7.2900"/><Quote date="2010-07-30T00:00:00" last="7.4814"/><Quote date="2010-08-03T00:00:00" last="8.0400"/><Quote date="2010-08-10T00:00:00" last="7.9100"/><Quote date="2010-08-17T00:00:00" last="7.9500"/><Quote date="2010-08-20T00:00:00" last="7.7600"/><Quote date="2010-08-23T00:00:00" last="7.8400"/><Quote date="2010-08-24T00:00:00" last="7.9200"/><Quote date="2010-08-31T00:00:00" last="7.9806"/><Quote date="2010-09-07T00:00:00" last="8.0500"/><Quote date="2010-09-14T00:00:00" last="7.9300"/><Quote date="2010-09-21T00:00:00" last="7.9600"/><Quote date="2010-09-22T00:00:00" last="8.0900"/><Quote date="2010-09-23T00:00:00" last="8.0900"/><Quote date="2010-09-28T00:00:00" last="8.4800"/><Quote date="2010-09-30T00:00:00" last="8.6945"/><Quote date="2010-10-05T00:00:00" last="9.0200"/><Quote date="2010-10-12T00:00:00" last="9.4400"/><Quote date="2010-10-19T00:00:00" last="9.1500"/><Quote date="2010-10-20T00:00:00" last="9.5300"/><Quote date="2010-10-21T00:00:00" last="9.4100"/><Quote date="2010-10-22T00:00:00" last="9.4700"/><Quote date="2010-10-26T00:00:00" last="9.5900"/><Quote date="2010-10-29T00:00:00" last="9.4667"/><Quote date="2010-11-02T00:00:00" last="9.8200"/><Quote date="2010-11-09T00:00:00" last="10.5400"/><Quote date="2010-11-16T00:00:00" last="9.0400"/><Quote date="2010-11-19T00:00:00" last="9.1500"/><Quote date="2010-11-22T00:00:00" last="9.1000"/><Quote date="2010-11-23T00:00:00" last="8.9400"/><Quote date="2010-11-30T00:00:00" last="9.1253"/><Quote date="2010-12-07T00:00:00" last="9.6200"/><Quote date="2010-12-14T00:00:00" last="9.6300"/><Quote date="2010-12-21T00:00:00" last="10.1600"/><Quote date="2010-12-24T00:00:00" last="10.3500"/><Quote date="2010-12-28T00:00:00" last="10.4900"/><Quote date="2010-12-31T00:00:00" last="10.6610"/><Quote date="2011-01-04T00:00:00" last="10.2200"/><Quote date="2011-01-11T00:00:00" last="10.3800"/><Quote date="2011-01-18T00:00:00" last="10.2700"/><Quote date="2011-01-21T00:00:00" last="9.8300"/><Quote date="2011-01-24T00:00:00" last="9.8400"/><Quote date="2011-01-25T00:00:00" last="9.6700"/><Quote date="2011-01-31T00:00:00" last="10.0804"/><Quote date="2011-02-01T00:00:00" last="10.4000"/><Quote date="2011-02-08T00:00:00" last="10.2700"/><Quote date="2011-02-15T00:00:00" last="10.1600"/><Quote date="2011-02-18T00:00:00" last="10.5600"/><Quote date="2011-02-21T00:00:00" last="10.5400"/><Quote date="2011-02-22T00:00:00" last="10.3200"/><Quote date="2011-02-28T00:00:00" last="10.8417"/><Quote date="2011-03-01T00:00:00" last="11.0500"/><Quote date="2011-03-08T00:00:00" last="10.9000"/><Quote date="2011-03-15T00:00:00" last="10.9300"/><Quote date="2011-03-22T00:00:00" last="11.0200"/><Quote date="2011-03-23T00:00:00" last="11.0000"/><Quote date="2011-03-24T00:00:00" last="11.0200"/><Quote date="2011-03-29T00:00:00" last="10.5700"/><Quote date="2011-03-31T00:00:00" last="10.7696"/><Quote date="2011-04-05T00:00:00" last="10.9200"/><Quote date="2011-04-12T00:00:00" last="10.9400"/><Quote date="2011-04-18T00:00:00" last="10.9400"/><Quote date="2011-04-19T00:00:00" last="11.0400"/><Quote date="2011-04-20T00:00:00" last="11.5600"/><Quote date="2011-04-26T00:00:00" last="11.8000"/><Quote date="2011-04-29T00:00:00" last="12.2946"/><Quote date="2011-05-03T00:00:00" last="12.0700"/><Quote date="2011-05-10T00:00:00" last="11.2000"/><Quote date="2011-05-17T00:00:00" last="10.7600"/><Quote date="2011-05-20T00:00:00" last="10.8400"/><Quote date="2011-05-23T00:00:00" last="10.6000"/><Quote date="2011-05-24T00:00:00" last="10.5800"/><Quote date="2011-05-31T00:00:00" last="10.6212"/><Quote date="2011-06-07T00:00:00" last="10.5700"/><Quote date="2011-06-14T00:00:00" last="10.4100"/><Quote date="2011-06-21T00:00:00" last="10.5100"/><Quote date="2011-06-23T00:00:00" last="10.5200"/><Quote date="2011-06-28T00:00:00" last="10.3400"/><Quote date="2011-06-30T00:00:00" last="10.2885"/><Quote date="2011-07-05T00:00:00" last="10.3500"/><Quote date="2011-07-12T00:00:00" last="10.8000"/><Quote date="2011-07-19T00:00:00" last="10.8300"/><Quote date="2011-07-20T00:00:00" last="10.8000"/><Quote date="2011-07-21T00:00:00" last="10.8400"/><Quote date="2011-07-22T00:00:00" last="10.9500"/><Quote date="2011-07-26T00:00:00" last="11.1600"/><Quote date="2011-07-29T00:00:00" last="11.2066"/><Quote date="2011-08-02T00:00:00" last="11.1400"/><Quote date="2011-08-09T00:00:00" last="11.2100"/><Quote date="2011-08-16T00:00:00" last="11.1800"/><Quote date="2011-08-22T00:00:00" last="11.7300"/><Quote date="2011-08-23T00:00:00" last="11.5100"/><Quote date="2011-08-24T00:00:00" last="11.4400"/><Quote date="2011-08-30T00:00:00" last="11.4900"/><Quote date="2011-08-31T00:00:00" last="11.2969"/><Quote date="2011-09-06T00:00:00" last="11.2800"/><Quote date="2011-09-13T00:00:00" last="10.9800"/><Quote date="2011-09-20T00:00:00" last="10.8000"/><Quote date="2011-09-21T00:00:00" last="10.8600"/><Quote date="2011-09-22T00:00:00" last="10.8900"/><Quote date="2011-09-23T00:00:00" last="10.9200"/><Quote date="2011-09-27T00:00:00" last="10.4900"/><Quote date="2011-09-30T00:00:00" last="10.8093"/><Quote date="2011-10-04T00:00:00" last="11.0700"/><Quote date="2011-10-11T00:00:00" last="10.3100"/><Quote date="2011-10-18T00:00:00" last="10.1600"/><Quote date="2011-10-20T00:00:00" last="10.2800"/><Quote date="2011-10-21T00:00:00" last="10.2300"/><Quote date="2011-10-24T00:00:00" last="10.1700"/><Quote date="2011-10-25T00:00:00" last="10.0900"/><Quote date="2011-10-31T00:00:00" last="9.0494"/><Quote date="2011-11-15T00:00:00" last="9.1800"/><Quote date="2011-11-22T00:00:00" last="8.9200"/><Quote date="2011-11-29T00:00:00" last="8.7300"/><Quote date="2011-11-30T00:00:00" last="8.6079"/><Quote date="2011-12-06T00:00:00" last="8.4700"/><Quote date="2011-12-13T00:00:00" last="8.3400"/><Quote date="2011-12-20T00:00:00" last="8.0600"/><Quote date="2011-12-21T00:00:00" last="8.0100"/><Quote date="2011-12-22T00:00:00" last="7.9300"/><Quote date="2011-12-27T00:00:00" last="7.9100"/><Quote date="2011-12-30T00:00:00" last="7.9799"/><Quote date="2012-01-03T00:00:00" last="7.9700"/><Quote date="2012-01-10T00:00:00" last="7.9400"/><Quote date="2012-01-17T00:00:00" last="7.8600"/><Quote date="2012-01-20T00:00:00" last="7.7400"/><Quote date="2012-01-23T00:00:00" last="7.7900"/><Quote date="2012-01-24T00:00:00" last="7.6600"/><Quote date="2012-01-31T00:00:00" last="7.9850"/><Quote date="2012-02-07T00:00:00" last="8.1700"/><Quote date="2012-02-14T00:00:00" last="7.9400"/><Quote date="2012-02-20T00:00:00" last="8.0500"/><Quote date="2012-02-21T00:00:00" last="8.1500"/><Quote date="2012-02-22T00:00:00" last="8.2000"/><Quote date="2012-02-28T00:00:00" last="8.4200"/><Quote date="2012-02-29T00:00:00" last="8.2154"/><Quote date="2012-03-06T00:00:00" last="8.0100"/><Quote date="2012-03-13T00:00:00" last="7.9500"/><Quote date="2012-03-20T00:00:00" last="7.6000"/><Quote date="2012-03-21T00:00:00" last="7.5600"/><Quote date="2012-03-22T00:00:00" last="7.5300"/><Quote date="2012-03-23T00:00:00" last="7.5400"/><Quote date="2012-03-27T00:00:00" last="7.4900"/><Quote date="2012-03-30T00:00:00" last="7.3325"/><Quote date="2012-04-03T00:00:00" last="7.3200"/><Quote date="2012-04-10T00:00:00" last="7.5100"/><Quote date="2012-04-17T00:00:00" last="7.2000"/><Quote date="2012-04-19T00:00:00" last="7.2500"/><Quote date="2012-04-20T00:00:00" last="7.1600"/><Quote date="2012-04-23T00:00:00" last="7.4900"/><Quote date="2012-04-24T00:00:00" last="7.3700"/><Quote date="2012-04-30T00:00:00" last="7.2753"/><Quote date="2012-05-08T00:00:00" last="7.7500"/><Quote date="2012-05-15T00:00:00" last="8.3000"/><Quote date="2012-05-21T00:00:00" last="8.4300"/><Quote date="2012-05-22T00:00:00" last="8.3900"/><Quote date="2012-05-23T00:00:00" last="8.8400"/><Quote date="2012-05-29T00:00:00" last="8.6300"/><Quote date="2012-05-31T00:00:00" last="9.2161"/><Quote date="2012-06-05T00:00:00" last="9.2700"/><Quote date="2012-06-12T00:00:00" last="8.5300"/><Quote date="2012-06-19T00:00:00" last="8.0600"/><Quote date="2012-06-20T00:00:00" last="7.9700"/><Quote date="2012-06-21T00:00:00" last="8.3200"/><Quote date="2012-06-22T00:00:00" last="8.3500"/><Quote date="2012-06-26T00:00:00" last="8.3800"/><Quote date="2012-06-29T00:00:00" last="7.7534"/><Quote date="2012-07-03T00:00:00" last="7.5900"/><Quote date="2012-07-10T00:00:00" last="8.1100"/><Quote date="2012-07-17T00:00:00" last="8.1000"/><Quote date="2012-07-23T00:00:00" last="8.4100"/><Quote date="2012-07-24T00:00:00" last="8.4500"/><Quote date="2012-07-31T00:00:00" last="8.0342"/><Quote date="2012-08-07T00:00:00" last="7.8100"/><Quote date="2012-08-14T00:00:00" last="7.7700"/><Quote date="2012-08-21T00:00:00" last="7.8000"/><Quote date="2012-08-28T00:00:00" last="7.7100"/><Quote date="2012-08-31T00:00:00" last="7.7624"/><Quote date="2012-09-04T00:00:00" last="7.7600"/><Quote date="2012-09-11T00:00:00" last="7.9600"/><Quote date="2012-09-18T00:00:00" last="7.9700"/><Quote date="2012-09-20T00:00:00" last="7.7900"/><Quote date="2012-09-21T00:00:00" last="7.8400"/><Quote date="2012-09-25T00:00:00" last="7.6200"/><Quote date="2012-09-28T00:00:00" last="7.4416"/><Quote date="2012-10-02T00:00:00" last="7.5500"/><Quote date="2012-10-09T00:00:00" last="7.4100"/><Quote date="2012-10-16T00:00:00" last="7.4000"/><Quote date="2012-10-22T00:00:00" last="7.1600"/><Quote date="2012-10-23T00:00:00" last="6.9600"/><Quote date="2012-10-30T00:00:00" last="6.9400"/><Quote date="2012-10-31T00:00:00" last="6.9524"/><Quote date="2012-11-06T00:00:00" last="6.8200"/><Quote date="2012-11-13T00:00:00" last="6.6200"/><Quote date="2012-11-20T00:00:00" last="6.3900"/><Quote date="2012-11-27T00:00:00" last="6.3500"/><Quote date="2012-11-30T00:00:00" last="6.4896"/><Quote date="2012-12-04T00:00:00" last="6.3500"/><Quote date="2012-12-11T00:00:00" last="6.6900"/><Quote date="2012-12-18T00:00:00" last="6.7400"/><Quote date="2012-12-25T00:00:00" last="6.6200"/><Quote date="2012-12-31T00:00:00" last="6.7482"/><Quote date="2013-01-08T00:00:00" last="6.9700"/><Quote date="2013-01-15T00:00:00" last="6.8800"/><Quote date="2013-01-22T00:00:00" last="7.0300"/><Quote date="2013-01-29T00:00:00" last="7.2200"/><Quote date="2013-01-31T00:00:00" last="7.2159"/><Quote date="2013-02-05T00:00:00" last="7.1400"/><Quote date="2013-02-12T00:00:00" last="7.2500"/><Quote date="2013-02-19T00:00:00" last="7.3800"/><Quote date="2013-02-26T00:00:00" last="7.0000"/><Quote date="2013-02-28T00:00:00" last="7.2935"/><Quote date="2013-03-05T00:00:00" last="7.4200"/><Quote date="2013-03-12T00:00:00" last="7.2800"/><Quote date="2013-03-19T00:00:00" last="7.6300"/><Quote date="2013-03-26T00:00:00" last="7.6000"/><Quote date="2013-03-29T00:00:00" last="7.4657"/><Quote date="2013-04-02T00:00:00" last="7.4600"/><Quote date="2013-04-09T00:00:00" last="7.4900"/><Quote date="2013-04-16T00:00:00" last="8.6200"/><Quote date="2013-04-23T00:00:00" last="8.8700"/><Quote date="2013-04-30T00:00:00" last="8.7915"/><Quote date="2013-05-07T00:00:00" last="8.2200"/><Quote date="2013-05-14T00:00:00" last="8.1900"/><Quote date="2013-05-21T00:00:00" last="8.2800"/><Quote date="2013-05-28T00:00:00" last="8.2700"/><Quote date="2013-05-31T00:00:00" last="7.7986"/><Quote date="2013-06-04T00:00:00" last="7.6000"/><Quote date="2013-06-11T00:00:00" last="7.5400"/><Quote date="2013-06-18T00:00:00" last="7.5900"/><Quote date="2013-06-25T00:00:00" last="7.4400"/><Quote date="2013-06-28T00:00:00" last="7.4183"/><Quote date="2013-07-02T00:00:00" last="7.3100"/><Quote date="2013-07-09T00:00:00" last="7.5400"/><Quote date="2013-07-16T00:00:00" last="7.5000"/><Quote date="2013-07-23T00:00:00" last="7.5000"/><Quote date="2013-07-30T00:00:00" last="7.4500"/><Quote date="2013-07-31T00:00:00" last="7.4569"/><Quote date="2013-08-06T00:00:00" last="7.5500"/><Quote date="2013-08-13T00:00:00" last="7.6100"/><Quote date="2013-08-20T00:00:00" last="7.3400"/><Quote date="2013-08-27T00:00:00" last="7.4400"/><Quote date="2013-08-30T00:00:00" last="7.2770"/><Quote date="2013-09-03T00:00:00" last="7.4500"/><Quote date="2013-09-10T00:00:00" last="7.5000"/><Quote date="2013-09-17T00:00:00" last="7.3700"/><Quote date="2013-09-24T00:00:00" last="7.2500"/><Quote date="2013-09-30T00:00:00" last="6.9934"/><Quote date="2013-10-01T00:00:00" last="7.0700"/><Quote date="2013-10-08T00:00:00" last="6.7700"/><Quote date="2013-10-15T00:00:00" last="6.9200"/><Quote date="2013-10-22T00:00:00" last="7.3400"/><Quote date="2013-10-29T00:00:00" last="7.3400"/><Quote date="2013-10-31T00:00:00" last="7.2815"/><Quote date="2013-11-05T00:00:00" last="7.0800"/><Quote date="2013-11-12T00:00:00" last="7.0800"/><Quote date="2013-11-19T00:00:00" last="7.2300"/><Quote date="2013-11-26T00:00:00" last="7.3100"/><Quote date="2013-11-29T00:00:00" last="7.3553"/><Quote date="2013-12-03T00:00:00" last="7.2800"/><Quote date="2013-12-10T00:00:00" last="7.2000"/><Quote date="2013-12-17T00:00:00" last="7.0200"/><Quote date="2013-12-23T00:00:00" last="7.5000"/><Quote date="2013-12-31T00:00:00" last="7.5281"/><Quote date="2014-01-07T00:00:00" last="7.1400"/><Quote date="2014-01-14T00:00:00" last="7.1400"/><Quote date="2014-01-21T00:00:00" last="7.3100"/><Quote date="2014-01-28T00:00:00" last="7.0800"/><Quote date="2014-01-31T00:00:00" last="7.2149"/><Quote date="2014-02-04T00:00:00" last="7.0700"/><Quote date="2014-02-11T00:00:00" last="7.1200"/><Quote date="2014-02-18T00:00:00" last="7.3900"/><Quote date="2014-02-25T00:00:00" last="7.5700"/><Quote date="2014-02-28T00:00:00" last="7.6548"/><Quote date="2014-03-04T00:00:00" last="7.7000"/><Quote date="2014-03-11T00:00:00" last="7.5900"/><Quote date="2014-03-18T00:00:00" last="7.5300"/><Quote date="2014-03-25T00:00:00" last="7.2900"/><Quote date="2014-03-31T00:00:00" last="7.3017"/><Quote date="2014-04-01T00:00:00" last="7.3300"/><Quote date="2014-04-08T00:00:00" last="7.1000"/><Quote date="2014-04-15T00:00:00" last="7.1700"/><Quote date="2014-04-22T00:00:00" last="7.3100"/><Quote date="2014-04-29T00:00:00" last="7.2500"/><Quote date="2014-04-30T00:00:00" last="7.2025"/><Quote date="2014-05-06T00:00:00" last="6.9800"/><Quote date="2014-05-13T00:00:00" last="7.1000"/><Quote date="2014-05-20T00:00:00" last="7.0200"/><Quote date="2014-05-27T00:00:00" last="7.2500"/><Quote date="2014-05-30T00:00:00" last="7.3624"/><Quote date="2014-06-03T00:00:00" last="7.2400"/><Quote date="2014-06-10T00:00:00" last="7.3600"/><Quote date="2014-06-17T00:00:00" last="7.3800"/><Quote date="2014-06-24T00:00:00" last="7.3900"/><Quote date="2014-06-30T00:00:00" last="7.3197"/><Quote date="2014-07-01T00:00:00" last="7.3800"/><Quote date="2014-07-08T00:00:00" last="7.2100"/><Quote date="2014-07-15T00:00:00" last="7.1900"/><Quote date="2014-07-22T00:00:00" last="7.2500"/><Quote date="2014-07-29T00:00:00" last="7.2400"/><Quote date="2014-07-31T00:00:00" last="7.1325"/><Quote date="2014-08-05T00:00:00" last="7.1100"/><Quote date="2014-08-12T00:00:00" last="7.1200"/><Quote date="2014-08-19T00:00:00" last="7.5400"/><Quote date="2014-08-26T00:00:00" last="7.7600"/><Quote date="2014-08-29T00:00:00" last="7.8065"/><Quote date="2014-09-02T00:00:00" last="7.8700"/><Quote date="2014-09-09T00:00:00" last="7.9500"/><Quote date="2014-09-16T00:00:00" last="7.8200"/><Quote date="2014-09-23T00:00:00" last="7.9300"/><Quote date="2014-09-30T00:00:00" last="8.0289"/><Quote date="2014-10-07T00:00:00" last="7.8500"/><Quote date="2014-10-14T00:00:00" last="7.8600"/><Quote date="2014-10-21T00:00:00" last="7.9100"/><Quote date="2014-10-28T00:00:00" last="7.9700"/><Quote date="2014-10-31T00:00:00" last="7.9414"/><Quote date="2014-11-04T00:00:00" last="8.0400"/><Quote date="2014-11-11T00:00:00" last="8.1900"/><Quote date="2014-11-18T00:00:00" last="8.2700"/><Quote date="2014-11-25T00:00:00" last="8.6300"/><Quote date="2014-11-28T00:00:00" last="8.8914"/><Quote date="2014-12-02T00:00:00" last="8.7100"/><Quote date="2014-12-09T00:00:00" last="8.6700"/><Quote date="2014-12-16T00:00:00" last="8.3900"/><Quote date="2014-12-23T00:00:00" last="8.6000"/><Quote date="2014-12-30T00:00:00" last="8.7500"/><Quote date="2014-12-31T00:00:00" last="8.7073"/><Quote date="2015-01-06T00:00:00" last="8.8900"/><Quote date="2015-01-13T00:00:00" last="8.9500"/><Quote date="2015-01-20T00:00:00" last="8.9100"/><Quote date="2015-01-27T00:00:00" last="9.1200"/><Quote date="2015-01-30T00:00:00" last="9.2580"/><Quote date="2015-02-03T00:00:00" last="9.0300"/><Quote date="2015-02-10T00:00:00" last="8.9400"/><Quote date="2015-02-17T00:00:00" last="8.9500"/><Quote date="2015-02-24T00:00:00" last="9.4300"/><Quote date="2015-02-27T00:00:00" last="9.5719"/><Quote date="2015-03-03T00:00:00" last="9.2900"/><Quote date="2015-03-10T00:00:00" last="9.1100"/><Quote date="2015-03-17T00:00:00" last="9.5500"/><Quote date="2015-03-24T00:00:00" last="10.0200"/><Quote date="2015-03-31T00:00:00" last="9.7470"/><Quote date="2015-04-07T00:00:00" last="10.0600"/><Quote date="2015-04-14T00:00:00" last="10.6400"/><Quote date="2015-04-21T00:00:00" last="10.4900"/><Quote date="2015-04-28T00:00:00" last="10.3000"/><Quote date="2015-04-30T00:00:00" last="9.3609"/><Quote date="2015-05-05T00:00:00" last="8.8500"/><Quote date="2015-05-12T00:00:00" last="8.5400"/><Quote date="2015-05-19T00:00:00" last="8.9200"/><Quote date="2015-05-26T00:00:00" last="9.1900"/><Quote date="2015-05-29T00:00:00" last="9.3200"/><Quote date="2015-06-02T00:00:00" last="9.0600"/><Quote date="2015-06-09T00:00:00" last="8.4600"/><Quote date="2015-06-16T00:00:00" last="8.5600"/><Quote date="2015-06-23T00:00:00" last="8.8800"/><Quote date="2015-06-30T00:00:00" last="8.2796"/><Quote date="2015-07-07T00:00:00" last="8.4800"/><Quote date="2015-07-14T00:00:00" last="8.5300"/><Quote date="2015-07-21T00:00:00" last="8.9600"/><Quote date="2015-07-28T00:00:00" last="8.7700"/><Quote date="2015-07-31T00:00:00" last="8.9204"/><Quote date="2015-08-04T00:00:00" last="9.0500"/><Quote date="2015-08-11T00:00:00" last="9.3000"/><Quote date="2015-08-18T00:00:00" last="9.1800"/><Quote date="2015-08-25T00:00:00" last="8.3500"/><Quote date="2015-08-31T00:00:00" last="7.9864"/><Quote date="2015-09-01T00:00:00" last="8.0800"/><Quote date="2015-09-08T00:00:00" last="8.1200"/><Quote date="2015-09-15T00:00:00" last="8.1900"/><Quote date="2015-09-22T00:00:00" last="8.3000"/><Quote date="2015-09-29T00:00:00" last="8.0100"/><Quote date="2015-09-30T00:00:00" last="8.0468"/><Quote date="2015-10-06T00:00:00" last="7.8800"/><Quote date="2015-10-13T00:00:00" last="7.7900"/><Quote date="2015-10-20T00:00:00" last="7.9300"/><Quote date="2015-10-27T00:00:00" last="8.4800"/><Quote date="2015-10-30T00:00:00" last="8.2405"/><Quote date="2015-11-03T00:00:00" last="8.0100"/><Quote date="2015-11-10T00:00:00" last="8.3600"/><Quote date="2015-11-17T00:00:00" last="8.6900"/><Quote date="2015-11-24T00:00:00" last="8.6900"/><Quote date="2015-11-30T00:00:00" last="8.9450"/><Quote date="2015-12-01T00:00:00" last="8.9400"/><Quote date="2015-12-08T00:00:00" last="8.9900"/><Quote date="2015-12-15T00:00:00" last="9.1200"/><Quote date="2015-12-22T00:00:00" last="8.9900"/><Quote date="2015-12-29T00:00:00" last="8.5400"/><Quote date="2015-12-31T00:00:00" last="8.6399"/><Quote date="2016-01-05T00:00:00" last="8.6700"/><Quote date="2016-01-12T00:00:00" last="8.8500"/><Quote date="2016-01-19T00:00:00" last="9.0600"/><Quote date="2016-01-26T00:00:00" last="8.7900"/><Quote date="2016-01-29T00:00:00" last="8.7096"/><Quote date="2016-02-02T00:00:00" last="9.0600"/><Quote date="2016-02-09T00:00:00" last="9.1600"/><Quote date="2016-02-16T00:00:00" last="8.9100"/><Quote date="2016-02-23T00:00:00" last="8.8300"/><Quote date="2016-02-29T00:00:00" last="8.9197"/><Quote date="2016-03-01T00:00:00" last="8.8200"/><Quote date="2016-03-08T00:00:00" last="8.5600"/><Quote date="2016-03-15T00:00:00" last="8.4600"/><Quote date="2016-03-22T00:00:00" last="8.6900"/><Quote date="2016-03-29T00:00:00" last="8.7800"/><Quote date="2016-03-31T00:00:00" last="8.7025"/><Quote date="2016-04-05T00:00:00" last="8.7500"/><Quote date="2016-04-12T00:00:00" last="8.4600"/><Quote date="2016-04-19T00:00:00" last="8.2700"/><Quote date="2016-04-26T00:00:00" last="7.9100"/><Quote date="2016-04-29T00:00:00" last="8.0073"/><Quote date="2016-05-03T00:00:00" last="8.0100"/><Quote date="2016-05-10T00:00:00" last="8.0400"/><Quote date="2016-05-17T00:00:00" last="7.9000"/><Quote date="2016-05-24T00:00:00" last="7.6500"/><Quote date="2016-05-31T00:00:00" last="7.7143"/><Quote date="2016-06-07T00:00:00" last="7.8900"/><Quote date="2016-06-14T00:00:00" last="7.8100"/><Quote date="2016-06-21T00:00:00" last="7.4900"/><Quote date="2016-06-28T00:00:00" last="7.7600"/><Quote date="2016-06-30T00:00:00" last="7.8195"/><Quote date="2016-07-05T00:00:00" last="8.1600"/><Quote date="2016-07-12T00:00:00" last="8.1300"/><Quote date="2016-07-19T00:00:00" last="8.0500"/><Quote date="2016-07-26T00:00:00" last="8.0500"/><Quote date="2016-07-29T00:00:00" last="8.1711"/><Quote date="2016-08-02T00:00:00" last="8.1300"/><Quote date="2016-08-09T00:00:00" last="8.1600"/><Quote date="2016-08-16T00:00:00" last="8.0200"/><Quote date="2016-08-23T00:00:00" last="8.0000"/><Quote date="2016-08-30T00:00:00" last="7.8700"/><Quote date="2016-08-31T00:00:00" last="7.8160"/><Quote date="2016-09-06T00:00:00" last="8.0500"/><Quote date="2016-09-13T00:00:00" last="7.4100"/><Quote date="2016-09-20T00:00:00" last="7.5200"/><Quote date="2016-09-27T00:00:00" last="7.6800"/><Quote date="2016-09-30T00:00:00" last="7.6187"/><Quote date="2016-10-04T00:00:00" last="7.5300"/><Quote date="2016-10-11T00:00:00" last="7.3200"/><Quote date="2016-10-18T00:00:00" last="7.2800"/><Quote date="2016-10-25T00:00:00" last="7.3200"/><Quote date="2016-10-31T00:00:00" last="7.0289"/><Quote date="2016-11-08T00:00:00" last="6.8300"/><Quote date="2016-11-15T00:00:00" last="6.7600"/><Quote date="2016-11-22T00:00:00" last="6.7300"/><Quote date="2016-11-29T00:00:00" last="6.8600"/><Quote date="2016-11-30T00:00:00" last="6.8340"/><Quote date="2016-12-06T00:00:00" last="6.7600"/><Quote date="2016-12-13T00:00:00" last="6.8600"/><Quote date="2016-12-20T00:00:00" last="6.9100"/><Quote date="2016-12-27T00:00:00" last="6.8600"/><Quote date="2016-12-30T00:00:00" last="6.7190"/><Quote date="2017-01-03T00:00:00" last="6.7400"/><Quote date="2017-01-10T00:00:00" last="6.8000"/><Quote date="2017-01-17T00:00:00" last="6.7900"/><Quote date="2017-01-24T00:00:00" last="6.8100"/><Quote date="2017-01-31T00:00:00" last="6.7405"/><Quote date="2017-02-07T00:00:00" last="6.7500"/><Quote date="2017-02-14T00:00:00" last="7.0000"/><Quote date="2017-02-21T00:00:00" last="7.1000"/><Quote date="2017-02-28T00:00:00" last="7.0348"/><Quote date="2017-03-07T00:00:00" last="6.9900"/><Quote date="2017-03-14T00:00:00" last="6.9300"/><Quote date="2017-03-21T00:00:00" last="6.9000"/><Quote date="2017-03-28T00:00:00" last="6.9900"/><Quote date="2017-03-31T00:00:00" last="6.9980"/><Quote date="2017-04-04T00:00:00" last="7.0600"/><Quote date="2017-04-11T00:00:00" last="7.0000"/><Quote date="2017-04-18T00:00:00" last="6.9000"/><Quote date="2017-04-25T00:00:00" last="6.9700"/><Quote date="2017-04-28T00:00:00" last="7.0310"/><Quote date="2017-05-02T00:00:00" last="7.0900"/><Quote date="2017-05-09T00:00:00" last="7.1100"/><Quote date="2017-05-16T00:00:00" last="7.1500"/><Quote date="2017-05-23T00:00:00" last="7.0700"/><Quote date="2017-05-30T00:00:00" last="7.1700"/><Quote date="2017-05-31T00:00:00" last="7.1556"/><Quote date="2017-06-06T00:00:00" last="7.2700"/><Quote date="2017-06-13T00:00:00" last="7.1200"/><Quote date="2017-06-20T00:00:00" last="7.1800"/><Quote date="2017-06-27T00:00:00" last="7.1400"/><Quote date="2017-06-30T00:00:00" last="6.9373"/><Quote date="2017-07-04T00:00:00" last="6.9000"/><Quote date="2017-07-11T00:00:00" last="6.9600"/><Quote date="2017-07-18T00:00:00" last="7.1600"/><Quote date="2017-07-25T00:00:00" last="7.2600"/><Quote date="2017-07-31T00:00:00" last="7.3040"/><Quote date="2017-08-01T00:00:00" last="7.3400"/><Quote date="2017-08-08T00:00:00" last="7.3700"/><Quote date="2017-08-15T00:00:00" last="7.1700"/><Quote date="2017-08-22T00:00:00" last="7.2500"/><Quote date="2017-08-29T00:00:00" last="7.4400"/><Quote date="2017-08-31T00:00:00" last="7.5195"/><Quote date="2017-09-05T00:00:00" last="7.5000"/><Quote date="2017-09-12T00:00:00" last="7.5100"/><Quote date="2017-09-19T00:00:00" last="7.4700"/><Quote date="2017-09-26T00:00:00" last="7.4100"/><Quote date="2017-09-29T00:00:00" last="7.4551"/><Quote date="2017-10-03T00:00:00" last="7.5600"/><Quote date="2017-10-10T00:00:00" last="7.6400"/><Quote date="2017-10-17T00:00:00" last="7.8800"/><Quote date="2017-10-24T00:00:00" last="7.8900"/><Quote date="2017-10-31T00:00:00" last="8.2700"/><Quote date="2017-11-07T00:00:00" last="8.5800"/><Quote date="2017-11-14T00:00:00" last="8.2500"/><Quote date="2017-11-21T00:00:00" last="8.4500"/><Quote date="2017-11-28T00:00:00" last="8.4400"/><Quote date="2017-11-30T00:00:00" last="8.3469"/><Quote date="2017-12-05T00:00:00" last="8.3200"/><Quote date="2017-12-12T00:00:00" last="8.5500"/><Quote date="2017-12-19T00:00:00" last="8.5300"/><Quote date="2017-12-26T00:00:00" last="8.5500"/><Quote date="2017-12-29T00:00:00" last="8.5683"/><Quote date="2018-01-02T00:00:00" last="8.6600"/><Quote date="2018-01-09T00:00:00" last="9.0300"/><Quote date="2018-01-16T00:00:00" last="9.2700"/><Quote date="2018-01-23T00:00:00" last="9.5900"/><Quote date="2018-01-30T00:00:00" last="9.2100"/><Quote date="2018-01-31T00:00:00" last="9.2531"/><Quote date="2018-02-06T00:00:00" last="8.2900"/><Quote date="2018-02-13T00:00:00" last="8.0000"/><Quote date="2018-02-20T00:00:00" last="8.2900"/><Quote date="2018-02-27T00:00:00" last="8.4000"/><Quote date="2018-02-28T00:00:00" last="8.2535"/><Quote date="2018-03-06T00:00:00" last="8.3000"/><Quote date="2018-03-13T00:00:00" last="8.4300"/><Quote date="2018-03-20T00:00:00" last="8.4200"/><Quote date="2018-03-27T00:00:00" last="8.4500"/><Quote date="2018-03-29T00:00:00" last="8.4259"/><Quote date="2018-04-03T00:00:00" last="8.3700"/><Quote date="2018-04-10T00:00:00" last="8.4500"/><Quote date="2018-04-17T00:00:00" last="8.4300"/><Quote date="2018-04-24T00:00:00" last="8.2800"/><Quote date="2018-04-30T00:00:00" last="8.3848"/><Quote date="2018-05-01T00:00:00" last="8.3500"/><Quote date="2018-05-08T00:00:00" last="8.3300"/><Quote date="2018-05-15T00:00:00" last="8.4800"/><Quote date="2018-05-22T00:00:00" last="8.4900"/><Quote date="2018-05-29T00:00:00" last="8.2100"/><Quote date="2018-05-31T00:00:00" last="8.1432"/><Quote date="2018-06-05T00:00:00" last="8.1100"/><Quote date="2018-06-12T00:00:00" last="8.0200"/><Quote date="2018-06-19T00:00:00" last="7.9600"/><Quote date="2018-06-26T00:00:00" last="7.9300"/><Quote date="2018-06-29T00:00:00" last="7.9556"/><Quote date="2018-07-03T00:00:00" last="7.9700"/><Quote date="2018-07-10T00:00:00" last="8.0900"/><Quote date="2018-07-17T00:00:00" last="8.0500"/><Quote date="2018-07-24T00:00:00" last="8.0700"/><Quote date="2018-07-31T00:00:00" last="8.0471"/><Quote date="2018-08-07T00:00:00" last="8.0700"/><Quote date="2018-08-14T00:00:00" last="7.9700"/><Quote date="2018-08-21T00:00:00" last="7.9800"/><Quote date="2018-08-28T00:00:00" last="7.9800"/><Quote date="2018-08-31T00:00:00" last="7.9742"/><Quote date="2018-09-04T00:00:00" last="7.9200"/><Quote date="2018-09-11T00:00:00" last="7.6200"/><Quote date="2018-09-18T00:00:00" last="7.5900"/><Quote date="2018-09-25T00:00:00" last="7.5700"/><Quote date="2018-09-28T00:00:00" last="7.5918"/><Quote date="2018-10-02T00:00:00" last="7.5300"/><Quote date="2018-10-09T00:00:00" last="7.2100"/><Quote date="2018-10-16T00:00:00" last="6.8800"/><Quote date="2018-10-23T00:00:00" last="6.7500"/><Quote date="2018-10-30T00:00:00" last="6.7200"/><Quote date="2018-10-31T00:00:00" last="6.7421"/><Quote date="2018-11-06T00:00:00" last="6.7300"/><Quote date="2018-11-13T00:00:00" last="6.7300"/><Quote date="2018-11-20T00:00:00" last="6.6900"/><Quote date="2018-11-27T00:00:00" last="6.6900"/><Quote date="2018-11-30T00:00:00" last="6.8042"/><Quote date="2018-12-04T00:00:00" last="6.9200"/><Quote date="2018-12-11T00:00:00" last="6.8900"/><Quote date="2018-12-18T00:00:00" last="6.7800"/><Quote date="2018-12-25T00:00:00" last="6.5900"/><Quote date="2018-12-31T00:00:00" last="6.8195"/><Quote date="2019-01-01T00:00:00" last="6.8200"/><Quote date="2019-01-08T00:00:00" last="6.9000"/><Quote date="2019-01-15T00:00:00" last="6.9700"/><Quote date="2019-01-22T00:00:00" last="6.9600"/><Quote date="2019-01-29T00:00:00" last="7.0200"/><Quote date="2019-01-31T00:00:00" last="7.0742"/><Quote date="2019-02-05T00:00:00" last="7.1200"/><Quote date="2019-02-12T00:00:00" last="7.2000"/><Quote date="2019-02-19T00:00:00" last="7.3100"/><Quote date="2019-02-26T00:00:00" last="7.4100"/><Quote date="2019-02-28T00:00:00" last="7.3417"/><Quote date="2019-03-05T00:00:00" last="7.3500"/><Quote date="2019-03-12T00:00:00" last="7.4000"/><Quote date="2019-03-19T00:00:00" last="7.5000"/><Quote date="2019-03-26T00:00:00" last="7.4800"/><Quote date="2019-03-29T00:00:00" last="7.5577"/><Quote date="2019-04-02T00:00:00" last="7.6600"/><Quote date="2019-04-09T00:00:00" last="7.6200"/><Quote date="2019-04-16T00:00:00" last="7.7300"/><Quote date="2019-04-23T00:00:00" last="7.9400"/><Quote date="2019-04-30T00:00:00" last="7.8864"/><Quote date="2019-05-07T00:00:00" last="7.6600"/><Quote date="2019-05-14T00:00:00" last="7.5000"/><Quote date="2019-05-21T00:00:00" last="7.5600"/><Quote date="2019-05-28T00:00:00" last="7.5900"/><Quote date="2019-05-31T00:00:00" last="7.5669"/><Quote date="2019-06-04T00:00:00" last="7.5600"/><Quote date="2019-06-11T00:00:00" last="7.6900"/><Quote date="2019-06-18T00:00:00" last="7.9800"/><Quote date="2019-06-25T00:00:00" last="7.9300"/><Quote date="2019-06-28T00:00:00" last="7.9576"/><Quote date="2019-07-02T00:00:00" last="8.1500"/><Quote date="2019-07-09T00:00:00" last="8.0700"/><Quote date="2019-07-16T00:00:00" last="8.0100"/><Quote date="2019-07-23T00:00:00" last="8.1300"/><Quote date="2019-07-30T00:00:00" last="8.1200"/><Quote date="2019-07-31T00:00:00" last="8.0804"/><Quote date="2019-08-06T00:00:00" last="8.2000"/><Quote date="2019-08-13T00:00:00" last="8.4000"/><Quote date="2019-08-20T00:00:00" last="8.4900"/><Quote date="2019-08-27T00:00:00" last="8.6000"/><Quote date="2019-08-30T00:00:00" last="8.6845"/><Quote date="2019-09-03T00:00:00" last="8.7100"/><Quote date="2019-09-10T00:00:00" last="8.2000"/><Quote date="2019-09-17T00:00:00" last="8.0600"/><Quote date="2019-09-24T00:00:00" last="8.2400"/><Quote date="2019-09-30T00:00:00" last="8.2525"/><Quote date="2019-10-01T00:00:00" last="8.1500"/><Quote date="2019-10-08T00:00:00" last="8.0600"/><Quote date="2019-10-15T00:00:00" last="8.1400"/><Quote date="2019-10-22T00:00:00" last="8.0700"/><Quote date="2019-10-29T00:00:00" last="8.0700"/><Quote date="2019-10-31T00:00:00" last="8.0802"/><Quote date="2019-11-05T00:00:00" last="8.2300"/><Quote date="2019-11-12T00:00:00" last="8.1700"/><Quote date="2019-11-19T00:00:00" last="8.2100"/><Quote date="2019-11-26T00:00:00" last="8.3700"/><Quote date="2019-11-29T00:00:00" last="8.3028"/><Quote date="2019-12-03T00:00:00" last="8.0400"/><Quote date="2019-12-10T00:00:00" last="8.2200"/><Quote date="2019-12-17T00:00:00" last="8.4800"/><Quote date="2019-12-24T00:00:00" last="8.4400"/><Quote date="2019-12-31T00:00:00" last="8.4222"/><Quote date="2020-01-07T00:00:00" last="8.5600"/><Quote date="2020-01-14T00:00:00" last="8.6900"/><Quote date="2020-01-21T00:00:00" last="8.7900"/><Quote date="2020-01-28T00:00:00" last="8.8300"/><Quote date="2020-01-31T00:00:00" last="8.8927"/><Quote date="2020-02-04T00:00:00" last="8.9200"/><Quote date="2020-02-11T00:00:00" last="9.0700"/><Quote date="2020-02-18T00:00:00" last="9.1700"/><Quote date="2020-02-25T00:00:00" last="8.9900"/><Quote date="2020-02-28T00:00:00" last="8.8907"/><Quote date="2020-03-03T00:00:00" last="8.8600"/><Quote date="2020-03-10T00:00:00" last="9.3700"/><Quote date="2020-03-17T00:00:00" last="9.3500"/><Quote date="2020-03-24T00:00:00" last="9.2100"/><Quote date="2020-03-31T00:00:00" last="9.1713"/><Quote date="2020-04-07T00:00:00" last="8.9700"/><Quote date="2020-04-14T00:00:00" last="9.0200"/><Quote date="2020-04-21T00:00:00" last="9.4500"/><Quote date="2020-04-28T00:00:00" last="9.4400"/><Quote date="2020-04-30T00:00:00" last="9.3349"/><Quote date="2020-05-05T00:00:00" last="9.2500"/><Quote date="2020-05-12T00:00:00" last="9.3400"/><Quote date="2020-05-19T00:00:00" last="9.2000"/><Quote date="2020-05-26T00:00:00" last="9.1600"/><Quote date="2020-05-29T00:00:00" last="9.2116"/><Quote date="2020-06-02T00:00:00" last="9.1700"/><Quote date="2020-06-09T00:00:00" last="9.2200"/><Quote date="2020-06-16T00:00:00" last="9.0500"/><Quote date="2020-06-23T00:00:00" last="9.0700"/><Quote date="2020-06-30T00:00:00" last="8.9732"/><Quote date="2020-07-07T00:00:00" last="9.1600"/><Quote date="2020-07-14T00:00:00" last="9.2100"/><Quote date="2020-07-21T00:00:00" last="9.5400"/><Quote date="2020-07-28T00:00:00" last="9.5700"/><Quote date="2020-07-31T00:00:00" last="9.4805"/><Quote date="2020-08-04T00:00:00" last="9.6300"/><Quote date="2020-08-11T00:00:00" last="9.4800"/><Quote date="2020-08-18T00:00:00" last="9.6200"/><Quote date="2020-08-25T00:00:00" last="9.4400"/><Quote date="2020-08-31T00:00:00" last="9.4000"/><Quote date="2020-09-01T00:00:00" last="9.4400"/><Quote date="2020-09-08T00:00:00" last="8.9600"/><Quote date="2020-09-15T00:00:00" last="9.2100"/><Quote date="2020-09-22T00:00:00" last="8.8200"/><Quote date="2020-09-29T00:00:00" last="8.8600"/><Quote date="2020-09-30T00:00:00" last="8.8189"/><Quote date="2020-10-06T00:00:00" last="8.7500"/><Quote date="2020-10-13T00:00:00" last="8.8600"/><Quote date="2020-10-20T00:00:00" last="8.9200"/><Quote date="2020-10-27T00:00:00" last="8.8000"/><Quote date="2020-10-30T00:00:00" last="8.4552"/><Quote date="2020-11-03T00:00:00" last="8.4300"/><Quote date="2020-11-10T00:00:00" last="8.3100"/><Quote date="2020-11-17T00:00:00" last="8.3700"/><Quote date="2020-11-24T00:00:00" last="8.5300"/><Quote date="2020-11-30T00:00:00" last="8.4553"/><Quote date="2020-12-01T00:00:00" last="8.4600"/><Quote date="2020-12-08T00:00:00" last="8.5900"/><Quote date="2020-12-15T00:00:00" last="8.7600"/><Quote date="2020-12-22T00:00:00" last="8.5500"/><Quote date="2020-12-29T00:00:00" last="8.6900"/><Quote date="2020-12-31T00:00:00" last="8.7625"/><Quote date="2021-01-05T00:00:00" last="9.0800"/><Quote date="2021-01-12T00:00:00" last="9.1800"/><Quote date="2021-01-19T00:00:00" last="9.1400"/><Quote date="2021-01-26T00:00:00" last="9.1200"/><Quote date="2021-01-29T00:00:00" last="8.8341"/><Quote date="2021-02-02T00:00:00" last="9.0700"/><Quote date="2021-02-09T00:00:00" last="9.3700"/><Quote date="2021-02-16T00:00:00" last="9.7000"/><Quote date="2021-02-23T00:00:00" last="9.7000"/><Quote date="2021-02-26T00:00:00" last="9.4578"/><Quote date="2021-03-02T00:00:00" last="9.4800"/><Quote date="2021-03-09T00:00:00" last="9.5200"/><Quote date="2021-03-16T00:00:00" last="9.7400"/><Quote date="2021-03-23T00:00:00" last="9.4300"/><Quote date="2021-03-30T00:00:00" last="9.5400"/><Quote date="2021-03-31T00:00:00" last="9.5519"/><Quote date="2021-04-06T00:00:00" last="9.7100"/><Quote date="2021-04-13T00:00:00" last="9.6300"/><Quote date="2021-04-20T00:00:00" last="9.6600"/><Quote date="2021-04-27T00:00:00" last="9.7400"/><Quote date="2021-04-30T00:00:00" last="9.6391"/><Quote date="2021-05-04T00:00:00" last="9.7200"/><Quote date="2021-05-11T00:00:00" last="9.9400"/><Quote date="2021-05-18T00:00:00" last="9.9600"/><Quote date="2021-05-25T00:00:00" last="9.9900"/><Quote date="2021-05-31T00:00:00" last="10.0300"/><Quote date="2021-06-01T00:00:00" last="10.0800"/><Quote date="2021-06-08T00:00:00" last="10.2100"/><Quote date="2021-06-15T00:00:00" last="10.1700"/><Quote date="2021-06-22T00:00:00" last="9.7400"/><Quote date="2021-06-29T00:00:00" last="9.8200"/><Quote date="2021-06-30T00:00:00" last="9.8190"/><Quote date="2021-07-06T00:00:00" last="9.8800"/><Quote date="2021-07-13T00:00:00" last="9.9800"/><Quote date="2021-07-20T00:00:00" last="9.8400"/><Quote date="2021-07-27T00:00:00" last="9.9400"/><Quote date="2021-07-30T00:00:00" last="10.0733"/><Quote date="2021-08-03T00:00:00" last="10.0800"/><Quote date="2021-08-10T00:00:00" last="10.0500"/><Quote date="2021-08-17T00:00:00" last="9.9400"/><Quote date="2021-08-24T00:00:00" last="9.9600"/><Quote date="2021-08-31T00:00:00" last="10.0517"/><Quote date="2021-09-07T00:00:00" last="10.1300"/><Quote date="2021-09-14T00:00:00" last="10.0200"/><Quote date="2021-09-21T00:00:00" last="9.7400"/><Quote date="2021-09-28T00:00:00" last="9.9700"/><Quote date="2021-09-30T00:00:00" last="9.9403"/><Quote date="2021-10-05T00:00:00" last="10.0900"/><Quote date="2021-10-12T00:00:00" last="10.0600"/><Quote date="2021-10-19T00:00:00" last="10.2900"/><Quote date="2021-10-26T00:00:00" last="10.4200"/><Quote date="2021-10-29T00:00:00" last="10.2464"/><Quote date="2021-11-02T00:00:00" last="10.3400"/><Quote date="2021-11-09T00:00:00" last="10.3900"/><Quote date="2021-11-16T00:00:00" last="10.3600"/><Quote date="2021-11-23T00:00:00" last="10.1400"/><Quote date="2021-11-30T00:00:00" last="9.5369"/><Quote date="2021-12-07T00:00:00" last="9.8300"/><Quote date="2021-12-14T00:00:00" last="9.7400"/><Quote date="2021-12-21T00:00:00" last="9.7200"/><Quote date="2021-12-28T00:00:00" last="9.8600"/><Quote date="2021-12-31T00:00:00" last="9.7287"/><Quote date="2022-01-04T00:00:00" last="9.7900"/><Quote date="2022-01-11T00:00:00" last="9.7700"/><Quote date="2022-01-18T00:00:00" last="9.8100"/><Quote date="2022-01-25T00:00:00" last="9.7300"/><Quote date="2022-01-31T00:00:00" last="9.8229"/><Quote date="2022-02-01T00:00:00" last="9.8500"/><Quote date="2022-02-08T00:00:00" last="9.9700"/><Quote date="2022-02-15T00:00:00" last="10.1100"/><Quote date="2022-02-22T00:00:00" last="10.1600"/><Quote date="2022-02-28T00:00:00" last="10.1498"/><Quote date="2022-03-01T00:00:00" last="10.3300"/><Quote date="2022-03-08T00:00:00" last="11.0000"/><Quote date="2022-03-15T00:00:00" last="10.6400"/><Quote date="2022-03-22T00:00:00" last="10.5300"/><Quote date="2022-03-29T00:00:00" last="10.7000"/><Quote date="2022-03-31T00:00:00" last="10.6373"/><Quote date="2022-04-05T00:00:00" last="10.7300"/><Quote date="2022-04-12T00:00:00" last="10.8900"/><Quote date="2022-04-19T00:00:00" last="11.0100"/><Quote date="2022-04-26T00:00:00" last="10.7100"/><Quote date="2022-04-29T00:00:00" last="11.0200"/><Quote date="2022-05-03T00:00:00" last="11.1600"/><Quote date="2022-05-10T00:00:00" last="10.9900"/><Quote date="2022-05-17T00:00:00" last="11.1100"/><Quote date="2022-05-24T00:00:00" last="10.8600"/><Quote date="2022-05-31T00:00:00" last="11.0300"/><Quote date="2022-06-07T00:00:00" last="11.2600"/><Quote date="2022-06-14T00:00:00" last="10.7100"/><Quote date="2022-06-21T00:00:00" last="10.5100"/><Quote date="2022-06-28T00:00:00" last="10.2200"/><Quote date="2022-06-30T00:00:00" last="9.9900"/><Quote date="2022-07-05T00:00:00" last="10.0700"/><Quote date="2022-07-12T00:00:00" last="10.0900"/><Quote date="2022-07-19T00:00:00" last="10.1500"/><Quote date="2022-07-26T00:00:00" last="10.1100"/><Quote date="2022-07-29T00:00:00" last="10.1000"/><Quote date="2022-08-02T00:00:00" last="10.0000"/><Quote date="2022-08-09T00:00:00" last="9.9600"/><Quote date="2022-08-16T00:00:00" last="9.9800"/><Quote date="2022-08-23T00:00:00" last="9.5500"/><Quote date="2022-08-30T00:00:00" last="9.2500"/><Quote date="2022-08-31T00:00:00" last="9.1600"/><Quote date="2022-09-06T00:00:00" last="9.0500"/><Quote date="2022-09-13T00:00:00" last="9.1500"/><Quote date="2022-09-20T00:00:00" last="9.1800"/><Quote date="2022-09-27T00:00:00" last="9.4200"/><Quote date="2022-09-30T00:00:00" last="9.2700"/><Quote date="2022-10-04T00:00:00" last="8.7600"/><Quote date="2022-10-11T00:00:00" last="9.2700"/><Quote date="2022-10-18T00:00:00" last="9.0000"/><Quote date="2022-10-25T00:00:00" last="9.0100"/><Quote date="2022-10-31T00:00:00" last="8.9600"/><Quote date="2022-11-01T00:00:00" last="8.9800"/><Quote date="2022-11-08T00:00:00" last="8.8600"/><Quote date="2022-11-15T00:00:00" last="8.6800"/><Quote date="2022-11-22T00:00:00" last="8.5200"/><Quote date="2022-11-29T00:00:00" last="8.4600"/><Quote date="2022-11-30T00:00:00" last="8.5200"/><Quote date="2022-12-06T00:00:00" last="8.3900"/><Quote date="2022-12-13T00:00:00" last="8.4300"/><Quote date="2022-12-20T00:00:00" last="8.1000"/><Quote date="2022-12-27T00:00:00" last="8.2200"/><Quote date="2022-12-30T00:00:00" last="8.3900"/><Quote date="2023-01-03T00:00:00" last="8.1800"/><Quote date="2023-01-10T00:00:00" last="7.7800"/><Quote date="2023-01-17T00:00:00" last="7.8500"/><Quote date="2023-01-24T00:00:00" last="7.8600"/><Quote date="2023-01-31T00:00:00" last="7.8400"/><Quote date="2023-02-07T00:00:00" last="7.5700"/><Quote date="2023-02-14T00:00:00" last="7.6300"/><Quote date="2023-02-21T00:00:00" last="7.8300"/><Quote date="2023-02-28T00:00:00" last="7.9800"/><Quote date="2023-03-07T00:00:00" last="8.2700"/><Quote date="2023-03-14T00:00:00" last="7.2300"/><Quote date="2023-03-21T00:00:00" last="6.9500"/><Quote date="2023-03-28T00:00:00" last="6.7400"/><Quote date="2023-03-31T00:00:00" last="6.7200"/><Quote date="2023-04-04T00:00:00" last="6.7200"/><Quote date="2023-04-11T00:00:00" last="6.7800"/><Quote date="2023-04-18T00:00:00" last="6.7100"/><Quote date="2023-04-25T00:00:00" last="6.6100"/><Quote date="2023-04-28T00:00:00" last="6.6200"/><Quote date="2023-05-02T00:00:00" last="6.6000"/><Quote date="2023-05-09T00:00:00" last="6.5100"/><Quote date="2023-05-16T00:00:00" last="6.5400"/><Quote date="2023-05-23T00:00:00" last="6.6400"/><Quote date="2023-05-30T00:00:00" last="6.6900"/><Quote date="2023-05-31T00:00:00" last="6.5800"/><Quote date="2023-06-06T00:00:00" last="6.5400"/><Quote date="2023-06-13T00:00:00" last="6.6400"/><Quote date="2023-06-20T00:00:00" last="6.6700"/><Quote date="2023-06-27T00:00:00" last="6.6300"/><Quote date="2023-06-30T00:00:00" last="6.6600"/><Quote date="2023-07-04T00:00:00" last="6.6600"/><Quote date="2023-07-11T00:00:00" last="6.6300"/><Quote date="2023-07-18T00:00:00" last="6.4400"/><Quote date="2023-07-25T00:00:00" last="6.4800"/><Quote date="2023-07-31T00:00:00" last="6.5300"/><Quote date="2023-08-01T00:00:00" last="6.4700"/><Quote date="2023-08-08T00:00:00" last="6.0800"/><Quote date="2023-08-15T00:00:00" last="6.1800"/><Quote date="2023-08-22T00:00:00" last="6.1200"/><Quote date="2023-08-29T00:00:00" last="6.0500"/><Quote date="2023-08-31T00:00:00" last="5.9900"/><Quote date="2023-09-05T00:00:00" last="6.1400"/><Quote date="2023-09-12T00:00:00" last="6.2200"/><Quote date="2023-09-19T00:00:00" last="6.3000"/><Quote date="2023-09-26T00:00:00" last="6.1200"/><Quote date="2023-09-29T00:00:00" last="6.0500"/><Quote date="2023-10-10T00:00:00" last="5.7700"/><Quote date="2023-10-17T00:00:00" last="5.7600"/><Quote date="2023-10-24T00:00:00" last="5.9200"/><Quote date="2023-10-31T00:00:00" last="5.8900"/><Quote date="2023-11-07T00:00:00" last="5.7900"/><Quote date="2023-11-14T00:00:00" last="5.7700"/><Quote date="2023-11-21T00:00:00" last="5.7600"/><Quote date="2023-11-28T00:00:00" last="5.8600"/><Quote date="2023-11-30T00:00:00" last="5.8400"/><Quote date="2023-12-05T00:00:00" last="5.8500"/><Quote date="2023-12-12T00:00:00" last="5.9500"/><Quote date="2023-12-19T00:00:00" last="6.1800"/><Quote date="2023-12-26T00:00:00" last="6.2300"/><Quote date="2023-12-29T00:00:00" last="6.1600"/><Quote date="2024-01-02T00:00:00" last="6.0900"/><Quote date="2024-01-09T00:00:00" last="5.9200"/><Quote date="2024-01-16T00:00:00" last="5.9100"/><Quote date="2024-01-23T00:00:00" last="5.9400"/><Quote date="2024-01-30T00:00:00" last="5.9800"/><Quote date="2024-01-31T00:00:00" last="5.9300"/><Quote date="2024-02-06T00:00:00" last="5.9400"/><Quote date="2024-02-13T00:00:00" last="6.2300"/><Quote date="2024-02-20T00:00:00" last="6.1500"/><Quote date="2024-02-29T00:00:00" last="6.2400"/><Quote date="2024-03-05T00:00:00" last="6.2500"/><Quote date="2024-03-12T00:00:00" last="6.2900"/><Quote date="2024-03-19T00:00:00" last="6.5500"/><Quote date="2024-03-26T00:00:00" last="6.6300"/><Quote date="2024-03-29T00:00:00" last="6.7500"/><Quote date="2024-04-02T00:00:00" last="6.7700"/><Quote date="2024-04-09T00:00:00" last="6.7600"/><Quote date="2024-04-16T00:00:00" last="6.7700"/><Quote date="2024-04-23T00:00:00" last="6.6600"/><Quote date="2024-04-30T00:00:00" last="6.7100"/><Quote date="2024-05-07T00:00:00" last="6.4400"/><Quote date="2024-05-14T00:00:00" last="6.5100"/><Quote date="2024-05-21T00:00:00" last="6.6200"/><Quote date="2024-05-28T00:00:00" last="6.5800"/><Quote date="2024-05-31T00:00:00" last="6.3900"/><Quote date="2024-06-04T00:00:00" last="6.2900"/><Quote date="2024-06-11T00:00:00" last="6.3600"/><Quote date="2024-06-18T00:00:00" last="6.5000"/><Quote date="2024-06-25T00:00:00" last="6.5100"/><Quote date="2024-06-28T00:00:00" last="6.5300"/><Quote date="2024-07-02T00:00:00" last="6.4600"/><Quote date="2024-07-09T00:00:00" last="6.4800"/><Quote date="2024-07-16T00:00:00" last="6.5700"/><Quote date="2024-07-23T00:00:00" last="6.2300"/><Quote date="2024-07-30T00:00:00" last="6.1400"/><Quote date="2024-07-31T00:00:00" last="6.2000"/><Quote date="2024-08-06T00:00:00" last="5.7000"/><Quote date="2024-08-13T00:00:00" last="5.8600"/><Quote date="2024-08-20T00:00:00" last="5.9500"/><Quote date="2024-08-30T00:00:00" last="5.9000"/><Quote date="2024-09-03T00:00:00" last="5.8100"/><Quote date="2024-09-10T00:00:00" last="5.8300"/><Quote date="2024-09-17T00:00:00" last="5.9000"/><Quote date="2024-09-24T00:00:00" last="5.9600"/><Quote date="2024-09-30T00:00:00" last="5.9500"/><Quote date="2024-10-01T00:00:00" last="5.9200"/><Quote date="2024-10-08T00:00:00" last="5.6700"/><Quote date="2024-10-15T00:00:00" last="5.7900"/><Quote date="2024-10-22T00:00:00" last="5.8100"/><Quote date="2024-10-29T00:00:00" last="5.8300"/><Quote date="2024-10-31T00:00:00" last="5.7200"/><Quote date="2024-11-05T00:00:00" last="5.7300"/><Quote date="2024-11-12T00:00:00" last="5.7000"/><Quote date="2024-11-19T00:00:00" last="5.6900"/><Quote date="2024-11-26T00:00:00" last="5.7600"/><Quote date="2024-11-29T00:00:00" last="5.7900"/><Quote date="2024-12-03T00:00:00" last="5.8000"/><Quote date="2024-12-10T00:00:00" last="5.7500"/><Quote date="2024-12-17T00:00:00" last="5.6400"/><Quote date="2024-12-24T00:00:00" last="5.5000"/><Quote date="2024-12-31T00:00:00" last="5.5000"/><Quote date="2025-01-07T00:00:00" last="5.5200"/><Quote date="2025-01-14T00:00:00" last="5.4900"/><Quote date="2025-01-21T00:00:00" last="5.4600"/><Quote date="2025-01-28T00:00:00" last="5.4500"/><Quote date="2025-01-31T00:00:00" last="5.5300"/><Quote date="2025-02-04T00:00:00" last="5.4800"/><Quote date="2025-02-11T00:00:00" last="5.5500"/><Quote date="2025-02-18T00:00:00" last="5.5700"/><Quote date="2025-02-25T00:00:00" last="5.3500"/><Quote date="2025-02-28T00:00:00" last="5.3800"/><Quote date="2025-03-04T00:00:00" last="5.3400"/><Quote date="2025-03-11T00:00:00" last="5.2300"/><Quote date="2025-03-18T00:00:00" last="5.3400"/><Quote date="2025-03-25T00:00:00" last="5.3600"/><Quote date="2025-03-31T00:00:00" last="5.1700"/><Quote date="2025-04-01T00:00:00" last="5.2000"/><Quote date="2025-04-08T00:00:00" last="4.8300"/><Quote date="2025-04-15T00:00:00" last="4.9200"/><Quote date="2025-04-22T00:00:00" last="5.0000"/><Quote date="2025-04-29T00:00:00" last="5.0600"/><Quote date="2025-04-30T00:00:00" last="5.0900"/><Quote date="2025-05-06T00:00:00" last="5.1200"/><Quote date="2025-05-13T00:00:00" last="5.0500"/><Quote date="2025-05-20T00:00:00" last="5.0600"/><Quote date="2025-05-27T00:00:00" last="5.1300"/><Quote date="2025-05-30T00:00:00" last="5.1000"/><Quote date="2025-06-03T00:00:00" last="5.1100"/><Quote date="2025-06-10T00:00:00" last="5.1900"/><Quote date="2025-06-17T00:00:00" last="5.1000"/><Quote date="2025-06-24T00:00:00" last="5.0500"/><Quote date="2025-06-30T00:00:00" last="5.1200"/><Quote date="2025-07-01T00:00:00" last="5.1300"/><Quote date="2025-07-08T00:00:00" last="5.1600"/><Quote date="2025-07-15T00:00:00" last="5.1300"/><Quote date="2025-07-22T00:00:00" last="5.2300"/><Quote date="2025-07-29T00:00:00" last="5.2500"/><Quote date="2025-07-31T00:00:00" last="5.2200"/><Quote date="2025-08-05T00:00:00" last="5.1300"/><Quote date="2025-08-12T00:00:00" last="5.2700"/><Quote date="2025-08-19T00:00:00" last="5.3200"/><Quote date="2025-08-26T00:00:00" last="5.3700"/><Quote date="2025-08-29T00:00:00" last="5.3500"/><Quote date="2025-09-02T00:00:00" last="5.4200"/><Quote date="2025-09-09T00:00:00" last="5.5100"/><Quote date="2025-09-16T00:00:00" last="5.7100"/><Quote date="2025-09-23T00:00:00" last="5.8100"/><Quote date="2025-09-30T00:00:00" last="5.8700"/><Quote date="2025-10-07T00:00:00" last="6.1000"/><Quote date="2025-10-14T00:00:00" last="6.1000"/><Quote date="2025-10-21T00:00:00" last="6.1800"/><Quote date="2025-10-28T00:00:00" last="6.1300"/><Quote date="2025-10-31T00:00:00" last="6.0900"/><Quote date="2025-11-04T00:00:00" last="5.9600"/><Quote date="2025-11-11T00:00:00" last="6.2200"/><Quote date="2025-11-18T00:00:00" last="5.9500"/><Quote date="2025-11-25T00:00:00" last="5.9900"/><Quote date="2025-11-28T00:00:00" last="6.1500"/><Quote date="2025-12-02T00:00:00" last="6.1200"/><Quote date="2025-12-09T00:00:00" last="6.2400"/><Quote date="2025-12-16T00:00:00" last="6.2900"/><Quote date="2025-12-30T00:00:00" last="6.5500"/><Quote date="2025-12-31T00:00:00" last="6.5300"/><Quote date="2026-01-06T00:00:00" last="6.8800"/><Quote date="2026-01-13T00:00:00" last="6.9700"/><Quote date="2026-01-20T00:00:00" last="6.8900"/><Quote date="2026-01-27T00:00:00" last="7.3700"/><Quote date="2026-01-30T00:00:00" last="7.1500"/><Quote date="2026-02-03T00:00:00" last="7.3200"/><Quote date="2026-02-10T00:00:00" last="7.3900"/><Quote date="2026-03-03T00:00:00" last="7.3100"/><Quote date="2026-03-10T00:00:00" last="7.4100"/><Quote date="2026-03-17T00:00:00" last="7.5800"/><Quote date="2026-03-24T00:00:00" last="7.3900"/><Quote date="2026-03-31T00:00:00" last="7.3900"/><Quote date="2026-04-07T00:00:00" last="7.5500"/><Quote date="2026-04-14T00:00:00" last="7.5600"/><Quote date="2026-04-21T00:00:00" last="7.5600"/><Quote date="2026-04-28T00:00:00" last="7.6900"/><Quote date="2026-04-30T00:00:00" last="7.6500"/><Quote date="2026-05-05T00:00:00" last="7.6500"/><Quote date="2026-05-12T00:00:00" last="7.7600"/><Quote date="2026-05-19T00:00:00" last="7.7300"/><Quote date="2026-05-26T00:00:00" last="7.6600"/><Quote date="2026-05-29T00:00:00" last="7.6100"/><Quote date="2026-06-02T00:00:00" last="7.7200"/><Quote date="2026-06-09T00:00:00" last="7.5000"/><Quote date="2026-06-16T00:00:00" last="7.5100"/><Quote date="2026-06-23T00:00:00" last="7.5000"/><Quote date="2026-06-30T00:00:00" last="7.4500"/><Quote date="2026-07-07T00:00:00" last="7.4300"/><Quote date="2026-07-14T00:00:00" last="7.3500"/></Symbol></Result>