<?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="2004-09-01T00:00:00" last="10.0000"/><Quote date="2004-09-08T00:00:00" last="9.4500"/><Quote date="2004-09-15T00:00:00" last="9.7000"/><Quote date="2004-09-22T00:00:00" last="10.6200"/><Quote date="2004-09-29T00:00:00" last="10.7700"/><Quote date="2004-09-30T00:00:00" last="10.8300"/><Quote date="2004-10-06T00:00:00" last="11.2400"/><Quote date="2004-10-13T00:00:00" last="11.1000"/><Quote date="2004-10-20T00:00:00" last="11.4700"/><Quote date="2004-10-27T00:00:00" last="11.4300"/><Quote date="2004-10-29T00:00:00" last="11.3700"/><Quote date="2004-11-03T00:00:00" last="11.3000"/><Quote date="2004-11-10T00:00:00" last="11.5500"/><Quote date="2004-11-17T00:00:00" last="12.7300"/><Quote date="2004-11-24T00:00:00" last="13.0900"/><Quote date="2004-11-30T00:00:00" last="13.1900"/><Quote date="2004-12-01T00:00:00" last="13.8700"/><Quote date="2004-12-08T00:00:00" last="12.6700"/><Quote date="2004-12-15T00:00:00" last="13.1800"/><Quote date="2004-12-22T00:00:00" last="12.9100"/><Quote date="2004-12-29T00:00:00" last="13.0600"/><Quote date="2004-12-31T00:00:00" last="12.8000"/><Quote date="2005-01-04T00:00:00" last="11.4700"/><Quote date="2005-01-12T00:00:00" last="10.7800"/><Quote date="2005-01-19T00:00:00" last="11.0300"/><Quote date="2005-01-26T00:00:00" last="10.6800"/><Quote date="2005-01-31T00:00:00" last="10.3900"/><Quote date="2005-02-02T00:00:00" last="10.9800"/><Quote date="2005-02-09T00:00:00" last="10.9300"/><Quote date="2005-02-16T00:00:00" last="10.4500"/><Quote date="2005-02-23T00:00:00" last="10.2600"/><Quote date="2005-02-28T00:00:00" last="10.2900"/><Quote date="2005-03-02T00:00:00" last="10.5000"/><Quote date="2005-03-09T00:00:00" last="11.7300"/><Quote date="2005-03-15T00:00:00" last="11.5800"/><Quote date="2005-03-22T00:00:00" last="11.0000"/><Quote date="2005-03-29T00:00:00" last="10.1900"/><Quote date="2005-03-31T00:00:00" last="10.8200"/><Quote date="2005-04-05T00:00:00" last="10.7500"/><Quote date="2005-04-12T00:00:00" last="9.8800"/><Quote date="2005-04-19T00:00:00" last="9.0400"/><Quote date="2005-04-26T00:00:00" last="9.1700"/><Quote date="2005-04-29T00:00:00" last="8.6800"/><Quote date="2005-05-03T00:00:00" last="8.9900"/><Quote date="2005-05-10T00:00:00" last="8.7900"/><Quote date="2005-05-17T00:00:00" last="8.7000"/><Quote date="2005-05-24T00:00:00" last="8.9800"/><Quote date="2005-05-30T00:00:00" last="9.0600"/><Quote date="2005-05-31T00:00:00" last="9.1000"/><Quote date="2005-06-07T00:00:00" last="9.5000"/><Quote date="2005-06-14T00:00:00" last="9.0900"/><Quote date="2005-06-21T00:00:00" last="9.4000"/><Quote date="2005-06-28T00:00:00" last="9.5200"/><Quote date="2005-06-30T00:00:00" last="9.4900"/><Quote date="2005-07-05T00:00:00" last="9.6700"/><Quote date="2005-07-12T00:00:00" last="9.2700"/><Quote date="2005-07-19T00:00:00" last="9.3700"/><Quote date="2005-07-26T00:00:00" last="9.3400"/><Quote date="2005-07-29T00:00:00" last="9.3391"/><Quote date="2005-08-02T00:00:00" last="9.4100"/><Quote date="2005-08-09T00:00:00" last="9.0600"/><Quote date="2005-08-16T00:00:00" last="9.5900"/><Quote date="2005-08-23T00:00:00" last="8.6900"/><Quote date="2005-08-30T00:00:00" last="9.0900"/><Quote date="2005-08-31T00:00:00" last="9.1892"/><Quote date="2005-09-06T00:00:00" last="9.1000"/><Quote date="2005-09-13T00:00:00" last="8.3200"/><Quote date="2005-09-20T00:00:00" last="9.0400"/><Quote date="2005-09-27T00:00:00" last="8.9400"/><Quote date="2005-09-30T00:00:00" last="9.3224"/><Quote date="2005-10-04T00:00:00" last="9.3200"/><Quote date="2005-10-11T00:00:00" last="8.8400"/><Quote date="2005-10-18T00:00:00" last="8.3300"/><Quote date="2005-10-25T00:00:00" last="8.0400"/><Quote date="2005-10-31T00:00:00" last="7.8863"/><Quote date="2005-11-01T00:00:00" last="7.8900"/><Quote date="2005-11-08T00:00:00" last="8.2100"/><Quote date="2005-11-15T00:00:00" last="8.7400"/><Quote date="2005-11-22T00:00:00" last="9.0200"/><Quote date="2005-11-29T00:00:00" last="9.4000"/><Quote date="2005-11-30T00:00:00" last="9.1849"/><Quote date="2005-12-06T00:00:00" last="10.1900"/><Quote date="2005-12-13T00:00:00" last="10.1600"/><Quote date="2005-12-20T00:00:00" last="9.3200"/><Quote date="2005-12-27T00:00:00" last="9.6600"/><Quote date="2005-12-30T00:00:00" last="9.5538"/><Quote date="2006-01-03T00:00:00" last="9.8100"/><Quote date="2006-01-10T00:00:00" last="9.8900"/><Quote date="2006-01-17T00:00:00" last="10.0500"/><Quote date="2006-01-24T00:00:00" last="9.8200"/><Quote date="2006-01-31T00:00:00" last="10.6354"/><Quote date="2006-02-07T00:00:00" last="10.0800"/><Quote date="2006-02-14T00:00:00" last="9.9400"/><Quote date="2006-02-21T00:00:00" last="10.2400"/><Quote date="2006-02-28T00:00:00" last="9.8899"/><Quote date="2006-03-07T00:00:00" last="9.8800"/><Quote date="2006-03-14T00:00:00" last="9.5800"/><Quote date="2006-03-21T00:00:00" last="9.6000"/><Quote date="2006-03-28T00:00:00" last="9.9700"/><Quote date="2006-03-31T00:00:00" last="10.2701"/><Quote date="2006-04-04T00:00:00" last="10.7500"/><Quote date="2006-04-11T00:00:00" last="10.9800"/><Quote date="2006-04-18T00:00:00" last="11.2700"/><Quote date="2006-04-25T00:00:00" last="11.6300"/><Quote date="2006-04-28T00:00:00" last="11.2678"/><Quote date="2006-05-02T00:00:00" last="12.1400"/><Quote date="2006-05-09T00:00:00" last="12.7500"/><Quote date="2006-05-16T00:00:00" last="11.0700"/><Quote date="2006-05-23T00:00:00" last="10.3300"/><Quote date="2006-05-30T00:00:00" last="10.5100"/><Quote date="2006-05-31T00:00:00" last="10.4491"/><Quote date="2006-06-06T00:00:00" last="10.1500"/><Quote date="2006-06-13T00:00:00" last="9.6700"/><Quote date="2006-06-20T00:00:00" last="9.9100"/><Quote date="2006-06-27T00:00:00" last="10.4600"/><Quote date="2006-06-30T00:00:00" last="9.9075"/><Quote date="2006-07-04T00:00:00" last="9.9100"/><Quote date="2006-07-11T00:00:00" last="9.9000"/><Quote date="2006-07-18T00:00:00" last="9.6700"/><Quote date="2006-07-25T00:00:00" last="8.8400"/><Quote date="2006-07-31T00:00:00" last="8.0650"/><Quote date="2006-08-01T00:00:00" last="8.2700"/><Quote date="2006-08-08T00:00:00" last="8.2900"/><Quote date="2006-08-15T00:00:00" last="8.3500"/><Quote date="2006-08-22T00:00:00" last="7.9300"/><Quote date="2006-08-29T00:00:00" last="7.9300"/><Quote date="2006-08-31T00:00:00" last="7.9119"/><Quote date="2006-09-05T00:00:00" last="7.9900"/><Quote date="2006-09-12T00:00:00" last="8.2100"/><Quote date="2006-09-19T00:00:00" last="8.7700"/><Quote date="2006-09-26T00:00:00" last="8.8300"/><Quote date="2006-09-29T00:00:00" last="8.7653"/><Quote date="2006-10-03T00:00:00" last="9.3300"/><Quote date="2006-10-10T00:00:00" last="9.4900"/><Quote date="2006-10-17T00:00:00" last="9.4900"/><Quote date="2006-10-24T00:00:00" last="10.0100"/><Quote date="2006-10-31T00:00:00" last="9.5668"/><Quote date="2006-11-07T00:00:00" last="10.4000"/><Quote date="2006-11-14T00:00:00" last="9.8700"/><Quote date="2006-11-21T00:00:00" last="9.7500"/><Quote date="2006-11-28T00:00:00" last="9.3300"/><Quote date="2006-11-30T00:00:00" last="9.3240"/><Quote date="2006-12-05T00:00:00" last="9.7900"/><Quote date="2006-12-12T00:00:00" last="9.9900"/><Quote date="2006-12-19T00:00:00" last="9.8600"/><Quote date="2006-12-26T00:00:00" last="10.5400"/><Quote date="2006-12-29T00:00:00" last="11.0243"/><Quote date="2007-01-02T00:00:00" last="11.5900"/><Quote date="2007-01-09T00:00:00" last="10.9900"/><Quote date="2007-01-16T00:00:00" last="12.7100"/><Quote date="2007-01-23T00:00:00" last="12.4600"/><Quote date="2007-01-30T00:00:00" last="11.9400"/><Quote date="2007-01-31T00:00:00" last="11.3052"/><Quote date="2007-02-06T00:00:00" last="11.8400"/><Quote date="2007-02-13T00:00:00" last="12.2100"/><Quote date="2007-02-20T00:00:00" last="12.2000"/><Quote date="2007-02-27T00:00:00" last="10.7400"/><Quote date="2007-02-28T00:00:00" last="9.8032"/><Quote date="2007-03-06T00:00:00" last="8.4800"/><Quote date="2007-03-13T00:00:00" last="8.8900"/><Quote date="2007-03-20T00:00:00" last="9.6200"/><Quote date="2007-03-27T00:00:00" last="9.0800"/><Quote date="2007-03-30T00:00:00" last="8.8543"/><Quote date="2007-04-03T00:00:00" last="9.4400"/><Quote date="2007-04-10T00:00:00" last="9.7600"/><Quote date="2007-04-17T00:00:00" last="10.6600"/><Quote date="2007-04-24T00:00:00" last="10.4200"/><Quote date="2007-04-30T00:00:00" last="10.6467"/><Quote date="2007-05-01T00:00:00" last="10.3000"/><Quote date="2007-05-08T00:00:00" last="10.7200"/><Quote date="2007-05-15T00:00:00" last="10.6500"/><Quote date="2007-05-22T00:00:00" last="11.1800"/><Quote date="2007-05-29T00:00:00" last="11.2300"/><Quote date="2007-05-31T00:00:00" last="11.5141"/><Quote date="2007-06-05T00:00:00" last="11.9500"/><Quote date="2007-06-12T00:00:00" last="11.5400"/><Quote date="2007-06-19T00:00:00" last="12.0700"/><Quote date="2007-06-26T00:00:00" last="11.9100"/><Quote date="2007-06-29T00:00:00" last="12.2909"/><Quote date="2007-07-03T00:00:00" last="12.8000"/><Quote date="2007-07-10T00:00:00" last="13.2400"/><Quote date="2007-07-17T00:00:00" last="13.9800"/><Quote date="2007-07-24T00:00:00" last="13.5000"/><Quote date="2007-07-31T00:00:00" last="10.5046"/><Quote date="2007-08-07T00:00:00" last="10.3100"/><Quote date="2007-08-14T00:00:00" last="9.1100"/><Quote date="2007-08-21T00:00:00" last="8.8600"/><Quote date="2007-08-28T00:00:00" last="8.8600"/><Quote date="2007-08-31T00:00:00" last="8.9227"/><Quote date="2007-09-04T00:00:00" last="9.0100"/><Quote date="2007-09-11T00:00:00" last="9.1400"/><Quote date="2007-09-18T00:00:00" last="9.1300"/><Quote date="2007-09-25T00:00:00" last="9.3800"/><Quote date="2007-09-28T00:00:00" last="9.8641"/><Quote date="2007-10-02T00:00:00" last="9.2400"/><Quote date="2007-10-09T00:00:00" last="9.7500"/><Quote date="2007-10-16T00:00:00" last="10.0800"/><Quote date="2007-10-23T00:00:00" last="9.6100"/><Quote date="2007-10-30T00:00:00" last="10.9700"/><Quote date="2007-10-31T00:00:00" last="11.6965"/><Quote date="2007-11-06T00:00:00" last="12.4200"/><Quote date="2007-11-13T00:00:00" last="10.2500"/><Quote date="2007-11-20T00:00:00" last="11.2300"/><Quote date="2007-11-27T00:00:00" last="10.7500"/><Quote date="2007-11-30T00:00:00" last="10.5708"/><Quote date="2007-12-04T00:00:00" last="10.8200"/><Quote date="2007-12-11T00:00:00" last="10.7600"/><Quote date="2007-12-18T00:00:00" last="10.5300"/><Quote date="2007-12-26T00:00:00" last="10.9000"/><Quote date="2007-12-31T00:00:00" last="11.1006"/><Quote date="2008-01-08T00:00:00" last="11.1200"/><Quote date="2008-01-15T00:00:00" last="11.0600"/><Quote date="2008-01-22T00:00:00" last="10.4000"/><Quote date="2008-01-29T00:00:00" last="10.3100"/><Quote date="2008-01-31T00:00:00" last="10.4651"/><Quote date="2008-02-05T00:00:00" last="9.9600"/><Quote date="2008-02-12T00:00:00" last="10.7500"/><Quote date="2008-02-19T00:00:00" last="11.8000"/><Quote date="2008-02-26T00:00:00" last="12.7400"/><Quote date="2008-02-29T00:00:00" last="13.6896"/><Quote date="2008-03-04T00:00:00" last="13.4200"/><Quote date="2008-03-11T00:00:00" last="14.3100"/><Quote date="2008-03-18T00:00:00" last="15.4900"/><Quote date="2008-03-20T00:00:00" last="13.7800"/><Quote date="2008-03-25T00:00:00" last="13.9500"/><Quote date="2008-03-31T00:00:00" last="13.9477"/><Quote date="2008-04-01T00:00:00" last="12.8300"/><Quote date="2008-04-08T00:00:00" last="13.6900"/><Quote date="2008-04-15T00:00:00" last="14.4300"/><Quote date="2008-04-22T00:00:00" last="14.6600"/><Quote date="2008-04-29T00:00:00" last="13.5700"/><Quote date="2008-04-30T00:00:00" last="13.3614"/><Quote date="2008-05-06T00:00:00" last="13.9900"/><Quote date="2008-05-13T00:00:00" last="14.4400"/><Quote date="2008-05-20T00:00:00" last="15.1200"/><Quote date="2008-05-22T00:00:00" last="15.5100"/><Quote date="2008-05-23T00:00:00" last="15.6800"/><Quote date="2008-05-27T00:00:00" last="15.2900"/><Quote date="2008-05-30T00:00:00" last="14.9191"/><Quote date="2008-06-03T00:00:00" last="14.5300"/><Quote date="2008-06-10T00:00:00" last="15.2700"/><Quote date="2008-06-17T00:00:00" last="15.7800"/><Quote date="2008-06-23T00:00:00" last="16.2600"/><Quote date="2008-06-24T00:00:00" last="16.3600"/><Quote date="2008-06-30T00:00:00" last="17.3646"/><Quote date="2008-07-01T00:00:00" last="17.6700"/><Quote date="2008-07-08T00:00:00" last="16.6700"/><Quote date="2008-07-15T00:00:00" last="18.6600"/><Quote date="2008-07-22T00:00:00" last="15.6000"/><Quote date="2008-07-23T00:00:00" last="14.0600"/><Quote date="2008-07-24T00:00:00" last="14.2300"/><Quote date="2008-07-29T00:00:00" last="14.0900"/><Quote date="2008-07-31T00:00:00" last="13.3160"/><Quote date="2008-08-05T00:00:00" last="12.9100"/><Quote date="2008-08-12T00:00:00" last="11.1300"/><Quote date="2008-08-19T00:00:00" last="11.7300"/><Quote date="2008-08-22T00:00:00" last="11.4800"/><Quote date="2008-08-26T00:00:00" last="11.8700"/><Quote date="2008-08-29T00:00:00" last="11.2639"/><Quote date="2008-09-02T00:00:00" last="11.7200"/><Quote date="2008-09-09T00:00:00" last="12.1400"/><Quote date="2008-09-16T00:00:00" last="12.8700"/><Quote date="2008-09-19T00:00:00" last="11.2300"/><Quote date="2008-09-22T00:00:00" last="11.1900"/><Quote date="2008-09-23T00:00:00" last="11.4100"/><Quote date="2008-09-30T00:00:00" last="12.3207"/><Quote date="2008-10-07T00:00:00" last="14.7000"/><Quote date="2008-10-14T00:00:00" last="15.1300"/><Quote date="2008-10-21T00:00:00" last="15.8800"/><Quote date="2008-10-22T00:00:00" last="16.4600"/><Quote date="2008-10-23T00:00:00" last="16.6800"/><Quote date="2008-10-24T00:00:00" last="17.0800"/><Quote date="2008-10-28T00:00:00" last="16.8800"/><Quote date="2008-10-31T00:00:00" last="16.7200"/><Quote date="2008-11-04T00:00:00" last="16.5000"/><Quote date="2008-11-11T00:00:00" last="17.0200"/><Quote date="2008-11-18T00:00:00" last="17.4400"/><Quote date="2008-11-20T00:00:00" last="17.8200"/><Quote date="2008-11-21T00:00:00" last="17.8000"/><Quote date="2008-11-25T00:00:00" last="17.5900"/><Quote date="2008-11-28T00:00:00" last="17.6325"/><Quote date="2008-12-02T00:00:00" last="17.9300"/><Quote date="2008-12-09T00:00:00" last="18.1800"/><Quote date="2008-12-16T00:00:00" last="18.1300"/><Quote date="2008-12-18T00:00:00" last="18.3000"/><Quote date="2008-12-19T00:00:00" last="18.3200"/><Quote date="2008-12-22T00:00:00" last="18.3600"/><Quote date="2008-12-23T00:00:00" last="18.3300"/><Quote date="2008-12-30T00:00:00" last="18.3600"/><Quote date="2008-12-31T00:00:00" last="18.2267"/><Quote date="2009-01-06T00:00:00" last="17.5200"/><Quote date="2009-01-13T00:00:00" last="18.4100"/><Quote date="2009-01-20T00:00:00" last="18.7600"/><Quote date="2009-01-21T00:00:00" last="18.6400"/><Quote date="2009-01-22T00:00:00" last="18.6700"/><Quote date="2009-01-23T00:00:00" last="18.6400"/><Quote date="2009-01-27T00:00:00" last="18.5300"/><Quote date="2009-01-30T00:00:00" last="18.4312"/><Quote date="2009-02-03T00:00:00" last="18.4900"/><Quote date="2009-02-10T00:00:00" last="18.2100"/><Quote date="2009-02-17T00:00:00" last="19.1300"/><Quote date="2009-02-20T00:00:00" last="19.1800"/><Quote date="2009-02-24T00:00:00" last="19.0600"/><Quote date="2009-02-27T00:00:00" last="18.7305"/><Quote date="2009-03-03T00:00:00" last="19.3900"/><Quote date="2009-03-10T00:00:00" last="19.1400"/><Quote date="2009-03-17T00:00:00" last="18.0500"/><Quote date="2009-03-24T00:00:00" last="17.1100"/><Quote date="2009-03-31T00:00:00" last="17.3693"/><Quote date="2009-04-07T00:00:00" last="15.6800"/><Quote date="2009-04-14T00:00:00" last="15.2900"/><Quote date="2009-04-21T00:00:00" last="15.9300"/><Quote date="2009-04-22T00:00:00" last="15.6500"/><Quote date="2009-04-23T00:00:00" last="15.5000"/><Quote date="2009-04-28T00:00:00" last="16.1400"/><Quote date="2009-04-30T00:00:00" last="14.9673"/><Quote date="2009-05-05T00:00:00" last="13.8100"/><Quote date="2009-05-12T00:00:00" last="12.2900"/><Quote date="2009-05-19T00:00:00" last="12.6100"/><Quote date="2009-05-26T00:00:00" last="12.0900"/><Quote date="2009-05-29T00:00:00" last="11.7188"/><Quote date="2009-06-02T00:00:00" last="11.1600"/><Quote date="2009-06-09T00:00:00" last="10.8400"/><Quote date="2009-06-16T00:00:00" last="10.7200"/><Quote date="2009-06-23T00:00:00" last="11.0900"/><Quote date="2009-06-30T00:00:00" last="11.0895"/><Quote date="2009-07-07T00:00:00" last="12.6000"/><Quote date="2009-07-14T00:00:00" last="12.5700"/><Quote date="2009-07-21T00:00:00" last="10.2000"/><Quote date="2009-07-28T00:00:00" last="9.4400"/><Quote date="2009-07-31T00:00:00" last="9.4900"/><Quote date="2009-08-04T00:00:00" last="8.8000"/><Quote date="2009-08-11T00:00:00" last="8.8300"/><Quote date="2009-08-18T00:00:00" last="9.3100"/><Quote date="2009-08-25T00:00:00" last="9.5200"/><Quote date="2009-08-31T00:00:00" last="9.9753"/><Quote date="2009-09-01T00:00:00" last="10.3500"/><Quote date="2009-09-08T00:00:00" last="10.4400"/><Quote date="2009-09-15T00:00:00" last="10.2500"/><Quote date="2009-09-21T00:00:00" last="10.0700"/><Quote date="2009-09-22T00:00:00" last="10.2300"/><Quote date="2009-09-23T00:00:00" last="10.3500"/><Quote date="2009-09-29T00:00:00" last="10.6200"/><Quote date="2009-09-30T00:00:00" last="10.5711"/><Quote date="2009-10-06T00:00:00" last="11.2000"/><Quote date="2009-10-13T00:00:00" last="10.6900"/><Quote date="2009-10-20T00:00:00" last="10.0900"/><Quote date="2009-10-21T00:00:00" last="10.0900"/><Quote date="2009-10-22T00:00:00" last="9.9500"/><Quote date="2009-10-27T00:00:00" last="9.0300"/><Quote date="2009-10-30T00:00:00" last="8.6270"/><Quote date="2009-11-03T00:00:00" last="8.9600"/><Quote date="2009-11-10T00:00:00" last="9.9300"/><Quote date="2009-11-17T00:00:00" last="10.7200"/><Quote date="2009-11-20T00:00:00" last="10.5100"/><Quote date="2009-11-23T00:00:00" last="10.8800"/><Quote date="2009-11-24T00:00:00" last="10.8900"/><Quote date="2009-11-30T00:00:00" last="10.9519"/><Quote date="2009-12-01T00:00:00" last="11.7900"/><Quote date="2009-12-08T00:00:00" last="9.6800"/><Quote date="2009-12-15T00:00:00" last="9.1400"/><Quote date="2009-12-18T00:00:00" last="9.0500"/><Quote date="2009-12-22T00:00:00" last="8.9300"/><Quote date="2009-12-29T00:00:00" last="9.2200"/><Quote date="2009-12-31T00:00:00" last="8.8380"/><Quote date="2010-01-05T00:00:00" last="9.9800"/><Quote date="2010-01-12T00:00:00" last="9.9100"/><Quote date="2010-01-19T00:00:00" last="9.7000"/><Quote date="2010-01-20T00:00:00" last="8.8600"/><Quote date="2010-01-21T00:00:00" last="8.3900"/><Quote date="2010-01-22T00:00:00" last="7.8400"/><Quote date="2010-01-26T00:00:00" last="7.5300"/><Quote date="2010-01-29T00:00:00" last="7.0923"/><Quote date="2010-02-02T00:00:00" last="7.1600"/><Quote date="2010-02-09T00:00:00" last="6.7500"/><Quote date="2010-02-16T00:00:00" last="7.1300"/><Quote date="2010-02-17T00:00:00" last="7.1400"/><Quote date="2010-02-18T00:00:00" last="7.2300"/><Quote date="2010-02-21T00:00:00" last="7.1700"/><Quote date="2010-02-23T00:00:00" last="7.1300"/><Quote date="2010-02-26T00:00:00" last="7.3553"/><Quote date="2010-03-02T00:00:00" last="7.7600"/><Quote date="2010-03-09T00:00:00" last="8.2500"/><Quote date="2010-03-16T00:00:00" last="8.5100"/><Quote date="2010-03-22T00:00:00" last="8.4200"/><Quote date="2010-03-23T00:00:00" last="8.6200"/><Quote date="2010-03-24T00:00:00" last="8.1000"/><Quote date="2010-03-30T00:00:00" last="9.0100"/><Quote date="2010-03-31T00:00:00" last="9.3630"/><Quote date="2010-04-06T00:00:00" last="10.2000"/><Quote date="2010-04-13T00:00:00" last="10.3000"/><Quote date="2010-04-20T00:00:00" last="10.2000"/><Quote date="2010-04-21T00:00:00" last="10.3300"/><Quote date="2010-04-22T00:00:00" last="9.9400"/><Quote date="2010-04-23T00:00:00" last="10.2000"/><Quote date="2010-04-27T00:00:00" last="9.7900"/><Quote date="2010-04-30T00:00:00" last="10.2630"/><Quote date="2010-05-04T00:00:00" last="9.1700"/><Quote date="2010-05-11T00:00:00" last="7.8100"/><Quote date="2010-05-18T00:00:00" last="7.5600"/><Quote date="2010-05-19T00:00:00" last="7.3400"/><Quote date="2010-05-20T00:00:00" last="7.3300"/><Quote date="2010-05-21T00:00:00" last="7.2400"/><Quote date="2010-05-25T00:00:00" last="7.4400"/><Quote date="2010-05-31T00:00:00" last="7.1533"/><Quote date="2010-06-01T00:00:00" last="7.4000"/><Quote date="2010-06-08T00:00:00" last="7.6000"/><Quote date="2010-06-15T00:00:00" last="7.1800"/><Quote date="2010-06-21T00:00:00" last="7.2600"/><Quote date="2010-06-22T00:00:00" last="7.3700"/><Quote date="2010-06-23T00:00:00" last="7.3000"/><Quote date="2010-06-29T00:00:00" last="7.4900"/><Quote date="2010-06-30T00:00:00" last="7.2443"/><Quote date="2010-07-06T00:00:00" last="7.3300"/><Quote date="2010-07-13T00:00:00" last="6.6600"/><Quote date="2010-07-20T00:00:00" last="6.6700"/><Quote date="2010-07-21T00:00:00" last="6.7600"/><Quote date="2010-07-22T00:00:00" last="6.9200"/><Quote date="2010-07-23T00:00:00" last="6.8800"/><Quote date="2010-07-27T00:00:00" last="6.7200"/><Quote date="2010-07-30T00:00:00" last="6.9101"/><Quote date="2010-08-03T00:00:00" last="7.6600"/><Quote date="2010-08-10T00:00:00" last="7.5000"/><Quote date="2010-08-17T00:00:00" last="7.4400"/><Quote date="2010-08-20T00:00:00" last="7.2600"/><Quote date="2010-08-23T00:00:00" last="7.3600"/><Quote date="2010-08-24T00:00:00" last="7.4600"/><Quote date="2010-08-31T00:00:00" last="7.4759"/><Quote date="2010-09-07T00:00:00" last="7.7700"/><Quote date="2010-09-14T00:00:00" last="7.4100"/><Quote date="2010-09-21T00:00:00" last="7.4600"/><Quote date="2010-09-22T00:00:00" last="7.6200"/><Quote date="2010-09-23T00:00:00" last="7.6300"/><Quote date="2010-09-28T00:00:00" last="8.1100"/><Quote date="2010-09-30T00:00:00" last="8.0573"/><Quote date="2010-10-05T00:00:00" last="8.8000"/><Quote date="2010-10-12T00:00:00" last="8.9800"/><Quote date="2010-10-19T00:00:00" last="8.6300"/><Quote date="2010-10-20T00:00:00" last="9.1000"/><Quote date="2010-10-21T00:00:00" last="8.9400"/><Quote date="2010-10-22T00:00:00" last="9.0200"/><Quote date="2010-10-26T00:00:00" last="9.1700"/><Quote date="2010-10-29T00:00:00" last="8.9312"/><Quote date="2010-11-02T00:00:00" last="9.4700"/><Quote date="2010-11-09T00:00:00" last="10.2800"/><Quote date="2010-11-16T00:00:00" last="8.4100"/><Quote date="2010-11-19T00:00:00" last="8.5500"/><Quote date="2010-11-22T00:00:00" last="8.4800"/><Quote date="2010-11-23T00:00:00" last="8.2800"/><Quote date="2010-11-30T00:00:00" last="8.4485"/><Quote date="2010-12-07T00:00:00" last="9.0600"/><Quote date="2010-12-14T00:00:00" last="9.0700"/><Quote date="2010-12-21T00:00:00" last="9.7300"/><Quote date="2010-12-24T00:00:00" last="9.9700"/><Quote date="2010-12-28T00:00:00" last="10.1400"/><Quote date="2010-12-31T00:00:00" last="10.4515"/><Quote date="2011-01-04T00:00:00" last="9.7900"/><Quote date="2011-01-11T00:00:00" last="10.0800"/><Quote date="2011-01-18T00:00:00" last="9.9400"/><Quote date="2011-01-21T00:00:00" last="9.3800"/><Quote date="2011-01-24T00:00:00" last="9.3800"/><Quote date="2011-01-25T00:00:00" last="9.1700"/><Quote date="2011-01-31T00:00:00" last="9.6571"/><Quote date="2011-02-01T00:00:00" last="10.1200"/><Quote date="2011-02-08T00:00:00" last="9.9000"/><Quote date="2011-02-15T00:00:00" last="9.7600"/><Quote date="2011-02-18T00:00:00" last="10.2800"/><Quote date="2011-02-21T00:00:00" last="10.2500"/><Quote date="2011-02-22T00:00:00" last="9.9700"/><Quote date="2011-02-28T00:00:00" last="10.6126"/><Quote date="2011-03-01T00:00:00" last="10.9100"/><Quote date="2011-03-08T00:00:00" last="10.6900"/><Quote date="2011-03-15T00:00:00" last="10.7400"/><Quote date="2011-03-22T00:00:00" last="10.8500"/><Quote date="2011-03-23T00:00:00" last="10.8300"/><Quote date="2011-03-24T00:00:00" last="10.8600"/><Quote date="2011-03-29T00:00:00" last="10.2700"/><Quote date="2011-03-31T00:00:00" last="10.5258"/><Quote date="2011-04-05T00:00:00" last="10.7300"/><Quote date="2011-04-12T00:00:00" last="10.7600"/><Quote date="2011-04-18T00:00:00" last="10.7600"/><Quote date="2011-04-19T00:00:00" last="10.8900"/><Quote date="2011-04-20T00:00:00" last="11.5700"/><Quote date="2011-04-26T00:00:00" last="11.8900"/><Quote date="2011-04-29T00:00:00" last="12.4196"/><Quote date="2011-05-03T00:00:00" last="12.2200"/><Quote date="2011-05-10T00:00:00" last="10.9500"/><Quote date="2011-05-17T00:00:00" last="10.3600"/><Quote date="2011-05-20T00:00:00" last="10.4700"/><Quote date="2011-05-23T00:00:00" last="10.1500"/><Quote date="2011-05-24T00:00:00" last="10.1300"/><Quote date="2011-05-31T00:00:00" last="10.2112"/><Quote date="2011-06-07T00:00:00" last="10.1500"/><Quote date="2011-06-14T00:00:00" last="9.9500"/><Quote date="2011-06-21T00:00:00" last="10.0800"/><Quote date="2011-06-23T00:00:00" last="10.0900"/><Quote date="2011-06-28T00:00:00" last="9.8600"/><Quote date="2011-06-30T00:00:00" last="9.8122"/><Quote date="2011-07-05T00:00:00" last="9.8800"/><Quote date="2011-07-12T00:00:00" last="10.4600"/><Quote date="2011-07-19T00:00:00" last="10.5100"/><Quote date="2011-07-20T00:00:00" last="10.4700"/><Quote date="2011-07-21T00:00:00" last="10.5200"/><Quote date="2011-07-22T00:00:00" last="10.6600"/><Quote date="2011-07-26T00:00:00" last="10.9300"/><Quote date="2011-07-29T00:00:00" last="11.0163"/><Quote date="2011-08-02T00:00:00" last="10.9100"/><Quote date="2011-08-09T00:00:00" last="11.0300"/><Quote date="2011-08-16T00:00:00" last="11.0200"/><Quote date="2011-08-22T00:00:00" last="11.7400"/><Quote date="2011-08-23T00:00:00" last="11.4500"/><Quote date="2011-08-24T00:00:00" last="11.3600"/><Quote date="2011-08-30T00:00:00" last="11.4300"/><Quote date="2011-08-31T00:00:00" last="11.1559"/><Quote date="2011-09-06T00:00:00" last="11.0400"/><Quote date="2011-09-13T00:00:00" last="10.6900"/><Quote date="2011-09-20T00:00:00" last="10.4400"/><Quote date="2011-09-21T00:00:00" last="10.4100"/><Quote date="2011-09-22T00:00:00" last="10.5600"/><Quote date="2011-09-23T00:00:00" last="10.6000"/><Quote date="2011-09-27T00:00:00" last="10.0100"/><Quote date="2011-09-30T00:00:00" last="10.4462"/><Quote date="2011-10-04T00:00:00" last="10.8000"/><Quote date="2011-10-11T00:00:00" last="9.8100"/><Quote date="2011-10-18T00:00:00" last="9.6200"/><Quote date="2011-10-20T00:00:00" last="9.7700"/><Quote date="2011-10-21T00:00:00" last="9.7200"/><Quote date="2011-10-24T00:00:00" last="9.6300"/><Quote date="2011-10-25T00:00:00" last="9.5400"/><Quote date="2011-10-31T00:00:00" last="8.1877"/><Quote date="2011-11-15T00:00:00" last="8.3500"/><Quote date="2011-11-22T00:00:00" last="8.0400"/><Quote date="2011-11-29T00:00:00" last="7.8000"/><Quote date="2011-11-30T00:00:00" last="7.6282"/><Quote date="2011-12-06T00:00:00" last="7.4700"/><Quote date="2011-12-13T00:00:00" last="7.3400"/><Quote date="2011-12-20T00:00:00" last="7.0000"/><Quote date="2011-12-21T00:00:00" last="6.9400"/><Quote date="2011-12-22T00:00:00" last="6.8100"/><Quote date="2011-12-27T00:00:00" last="6.8000"/><Quote date="2011-12-30T00:00:00" last="6.8516"/><Quote date="2012-01-03T00:00:00" last="6.8600"/><Quote date="2012-01-10T00:00:00" last="6.8000"/><Quote date="2012-01-17T00:00:00" last="6.6900"/><Quote date="2012-01-20T00:00:00" last="6.5500"/><Quote date="2012-01-23T00:00:00" last="6.6000"/><Quote date="2012-01-24T00:00:00" last="6.4400"/><Quote date="2012-01-31T00:00:00" last="6.8631"/><Quote date="2012-02-07T00:00:00" last="7.0200"/><Quote date="2012-02-14T00:00:00" last="6.8100"/><Quote date="2012-02-20T00:00:00" last="6.9500"/><Quote date="2012-02-21T00:00:00" last="7.0800"/><Quote date="2012-02-22T00:00:00" last="7.1300"/><Quote date="2012-02-28T00:00:00" last="7.3700"/><Quote date="2012-02-29T00:00:00" last="7.1508"/><Quote date="2012-03-06T00:00:00" last="6.8900"/><Quote date="2012-03-13T00:00:00" last="6.8500"/><Quote date="2012-03-20T00:00:00" last="6.4300"/><Quote date="2012-03-21T00:00:00" last="6.3900"/><Quote date="2012-03-22T00:00:00" last="6.3400"/><Quote date="2012-03-23T00:00:00" last="6.3700"/><Quote date="2012-03-27T00:00:00" last="6.3100"/><Quote date="2012-03-30T00:00:00" last="6.1300"/><Quote date="2012-04-03T00:00:00" last="6.1200"/><Quote date="2012-04-10T00:00:00" last="6.3300"/><Quote date="2012-04-17T00:00:00" last="5.9900"/><Quote date="2012-04-19T00:00:00" last="6.0500"/><Quote date="2012-04-20T00:00:00" last="5.9400"/><Quote date="2012-04-23T00:00:00" last="6.3100"/><Quote date="2012-04-24T00:00:00" last="6.1700"/><Quote date="2012-04-30T00:00:00" last="6.0619"/><Quote date="2012-05-08T00:00:00" last="6.6000"/><Quote date="2012-05-15T00:00:00" last="7.2200"/><Quote date="2012-05-21T00:00:00" last="7.3800"/><Quote date="2012-05-22T00:00:00" last="7.3300"/><Quote date="2012-05-23T00:00:00" last="7.8600"/><Quote date="2012-05-29T00:00:00" last="7.6200"/><Quote date="2012-05-31T00:00:00" last="8.2979"/><Quote date="2012-06-05T00:00:00" last="8.3400"/><Quote date="2012-06-12T00:00:00" last="7.4400"/><Quote date="2012-06-19T00:00:00" last="6.8800"/><Quote date="2012-06-20T00:00:00" last="6.7700"/><Quote date="2012-06-21T00:00:00" last="7.2000"/><Quote date="2012-06-22T00:00:00" last="7.2400"/><Quote date="2012-06-26T00:00:00" last="7.2800"/><Quote date="2012-06-29T00:00:00" last="6.4865"/><Quote date="2012-07-03T00:00:00" last="6.3100"/><Quote date="2012-07-10T00:00:00" last="6.8800"/><Quote date="2012-07-17T00:00:00" last="6.8800"/><Quote date="2012-07-23T00:00:00" last="7.2400"/><Quote date="2012-07-24T00:00:00" last="7.2700"/><Quote date="2012-07-31T00:00:00" last="6.7914"/><Quote date="2012-08-07T00:00:00" last="6.5400"/><Quote date="2012-08-14T00:00:00" last="6.4900"/><Quote date="2012-08-21T00:00:00" last="6.5200"/><Quote date="2012-08-28T00:00:00" last="6.4100"/><Quote date="2012-08-31T00:00:00" last="6.4795"/><Quote date="2012-09-04T00:00:00" last="6.4700"/><Quote date="2012-09-11T00:00:00" last="6.6800"/><Quote date="2012-09-18T00:00:00" last="6.7000"/><Quote date="2012-09-20T00:00:00" last="6.5000"/><Quote date="2012-09-21T00:00:00" last="6.5600"/><Quote date="2012-09-25T00:00:00" last="6.3200"/><Quote date="2012-09-28T00:00:00" last="6.1409"/><Quote date="2012-10-02T00:00:00" last="6.2500"/><Quote date="2012-10-09T00:00:00" last="6.1000"/><Quote date="2012-10-16T00:00:00" last="6.0900"/><Quote date="2012-10-22T00:00:00" last="5.8400"/><Quote date="2012-10-23T00:00:00" last="5.6200"/><Quote date="2012-10-30T00:00:00" last="5.5900"/><Quote date="2012-10-31T00:00:00" last="5.6055"/><Quote date="2012-11-06T00:00:00" last="5.4600"/><Quote date="2012-11-13T00:00:00" last="5.2400"/><Quote date="2012-11-20T00:00:00" last="4.9700"/><Quote date="2012-11-27T00:00:00" last="4.9700"/><Quote date="2012-11-30T00:00:00" last="5.1078"/><Quote date="2012-12-04T00:00:00" last="4.9600"/><Quote date="2012-12-11T00:00:00" last="5.3100"/><Quote date="2012-12-18T00:00:00" last="5.3700"/><Quote date="2012-12-25T00:00:00" last="5.2500"/><Quote date="2012-12-31T00:00:00" last="5.3753"/><Quote date="2013-01-08T00:00:00" last="5.6100"/><Quote date="2013-01-15T00:00:00" last="5.5200"/><Quote date="2013-01-22T00:00:00" last="5.6600"/><Quote date="2013-01-29T00:00:00" last="5.8500"/><Quote date="2013-01-31T00:00:00" last="5.8188"/><Quote date="2013-02-05T00:00:00" last="5.7700"/><Quote date="2013-02-12T00:00:00" last="5.8700"/><Quote date="2013-02-19T00:00:00" last="5.9900"/><Quote date="2013-02-26T00:00:00" last="5.5900"/><Quote date="2013-02-28T00:00:00" last="5.9111"/><Quote date="2013-03-05T00:00:00" last="6.0500"/><Quote date="2013-03-12T00:00:00" last="5.9000"/><Quote date="2013-03-19T00:00:00" last="6.2900"/><Quote date="2013-03-26T00:00:00" last="6.2500"/><Quote date="2013-03-29T00:00:00" last="6.0960"/><Quote date="2013-04-02T00:00:00" last="6.1000"/><Quote date="2013-04-09T00:00:00" last="6.1300"/><Quote date="2013-04-16T00:00:00" last="7.3400"/><Quote date="2013-04-23T00:00:00" last="7.7500"/><Quote date="2013-04-30T00:00:00" last="7.6616"/><Quote date="2013-05-07T00:00:00" last="7.0000"/><Quote date="2013-05-14T00:00:00" last="6.9500"/><Quote date="2013-05-21T00:00:00" last="7.0500"/><Quote date="2013-05-28T00:00:00" last="7.0400"/><Quote date="2013-05-31T00:00:00" last="6.4943"/><Quote date="2013-06-04T00:00:00" last="6.2900"/><Quote date="2013-06-11T00:00:00" last="6.2200"/><Quote date="2013-06-18T00:00:00" last="6.2800"/><Quote date="2013-06-25T00:00:00" last="6.1200"/><Quote date="2013-06-28T00:00:00" last="6.0880"/><Quote date="2013-07-02T00:00:00" last="5.9700"/><Quote date="2013-07-09T00:00:00" last="6.2200"/><Quote date="2013-07-16T00:00:00" last="6.1700"/><Quote date="2013-07-23T00:00:00" last="6.1800"/><Quote date="2013-07-30T00:00:00" last="6.1100"/><Quote date="2013-07-31T00:00:00" last="6.1273"/><Quote date="2013-08-06T00:00:00" last="6.2200"/><Quote date="2013-08-13T00:00:00" last="6.2800"/><Quote date="2013-08-20T00:00:00" last="5.9800"/><Quote date="2013-08-27T00:00:00" last="6.0800"/><Quote date="2013-08-30T00:00:00" last="5.8909"/><Quote date="2013-09-03T00:00:00" last="6.0900"/><Quote date="2013-09-10T00:00:00" last="6.1400"/><Quote date="2013-09-17T00:00:00" last="5.9900"/><Quote date="2013-09-24T00:00:00" last="5.8700"/><Quote date="2013-09-30T00:00:00" last="5.6017"/><Quote date="2013-10-01T00:00:00" last="5.6800"/><Quote date="2013-10-08T00:00:00" last="5.3700"/><Quote date="2013-10-15T00:00:00" last="5.5200"/><Quote date="2013-11-05T00:00:00" last="5.7000"/><Quote date="2013-11-12T00:00:00" last="5.7000"/><Quote date="2013-11-19T00:00:00" last="5.8700"/><Quote date="2013-11-26T00:00:00" last="5.9500"/><Quote date="2014-01-14T00:00:00" last="5.7600"/></Symbol></Result>