<?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="2001-11-12T00:00:00" last="1000.0000"/><Quote date="2001-11-13T00:00:00" last="999.5400"/><Quote date="2001-11-14T00:00:00" last="999.3700"/><Quote date="2001-11-15T00:00:00" last="999.3400"/><Quote date="2001-11-16T00:00:00" last="999.0000"/><Quote date="2001-11-19T00:00:00" last="998.5300"/><Quote date="2001-11-20T00:00:00" last="998.6800"/><Quote date="2001-11-21T00:00:00" last="998.2800"/><Quote date="2001-11-22T00:00:00" last="988.6000"/><Quote date="2001-11-23T00:00:00" last="987.3700"/><Quote date="2001-11-26T00:00:00" last="990.8700"/><Quote date="2001-11-27T00:00:00" last="994.9300"/><Quote date="2001-11-28T00:00:00" last="974.6400"/><Quote date="2001-11-29T00:00:00" last="978.0300"/><Quote date="2001-11-30T00:00:00" last="982.9700"/><Quote date="2001-12-03T00:00:00" last="974.8300"/><Quote date="2001-12-04T00:00:00" last="972.4000"/><Quote date="2001-12-05T00:00:00" last="970.4200"/><Quote date="2001-12-06T00:00:00" last="941.9300"/><Quote date="2001-12-07T00:00:00" last="950.7500"/><Quote date="2001-12-10T00:00:00" last="942.3000"/><Quote date="2001-12-11T00:00:00" last="954.8200"/><Quote date="2001-12-12T00:00:00" last="957.1400"/><Quote date="2001-12-13T00:00:00" last="959.2300"/><Quote date="2001-12-14T00:00:00" last="960.2300"/><Quote date="2001-12-17T00:00:00" last="960.7300"/><Quote date="2001-12-18T00:00:00" last="952.3500"/><Quote date="2001-12-19T00:00:00" last="961.3200"/><Quote date="2001-12-20T00:00:00" last="954.3000"/><Quote date="2001-12-21T00:00:00" last="959.4300"/><Quote date="2001-12-24T00:00:00" last="958.1800"/><Quote date="2001-12-27T00:00:00" last="960.6300"/><Quote date="2001-12-28T00:00:00" last="958.7800"/><Quote date="2001-12-31T00:00:00" last="946.4300"/><Quote date="2002-01-02T00:00:00" last="965.1000"/><Quote date="2002-01-03T00:00:00" last="971.1600"/><Quote date="2002-01-04T00:00:00" last="963.4100"/><Quote date="2002-01-07T00:00:00" last="933.6500"/><Quote date="2002-01-08T00:00:00" last="931.5600"/><Quote date="2002-01-09T00:00:00" last="943.3900"/><Quote date="2002-01-10T00:00:00" last="950.0700"/><Quote date="2002-01-11T00:00:00" last="958.5600"/><Quote date="2002-01-14T00:00:00" last="963.0000"/><Quote date="2002-01-15T00:00:00" last="968.3400"/><Quote date="2002-01-16T00:00:00" last="951.9400"/><Quote date="2002-01-17T00:00:00" last="959.5700"/><Quote date="2002-01-18T00:00:00" last="969.0000"/><Quote date="2002-01-21T00:00:00" last="969.4200"/><Quote date="2002-01-22T00:00:00" last="968.0500"/><Quote date="2002-01-23T00:00:00" last="972.8100"/><Quote date="2002-01-24T00:00:00" last="958.4000"/><Quote date="2002-01-25T00:00:00" last="948.6900"/><Quote date="2002-01-28T00:00:00" last="944.9200"/><Quote date="2002-01-29T00:00:00" last="942.2800"/><Quote date="2002-01-30T00:00:00" last="946.9200"/><Quote date="2002-01-31T00:00:00" last="954.6200"/><Quote date="2002-02-01T00:00:00" last="951.6900"/><Quote date="2002-02-04T00:00:00" last="929.9200"/><Quote date="2002-02-05T00:00:00" last="942.7200"/><Quote date="2002-02-06T00:00:00" last="969.7600"/><Quote date="2002-02-07T00:00:00" last="986.4400"/><Quote date="2002-02-08T00:00:00" last="982.1500"/><Quote date="2002-02-11T00:00:00" last="983.1200"/><Quote date="2002-02-12T00:00:00" last="956.2500"/><Quote date="2002-02-13T00:00:00" last="944.3500"/><Quote date="2002-02-14T00:00:00" last="934.9100"/><Quote date="2002-02-15T00:00:00" last="932.0500"/><Quote date="2002-02-18T00:00:00" last="943.9000"/><Quote date="2002-02-19T00:00:00" last="944.6000"/><Quote date="2002-02-20T00:00:00" last="953.7300"/><Quote date="2002-02-21T00:00:00" last="945.5800"/><Quote date="2002-02-22T00:00:00" last="924.2100"/><Quote date="2002-02-25T00:00:00" last="945.1300"/><Quote date="2002-02-26T00:00:00" last="948.3200"/><Quote date="2002-02-27T00:00:00" last="947.5300"/><Quote date="2002-02-28T00:00:00" last="937.9600"/><Quote date="2002-03-01T00:00:00" last="928.3800"/><Quote date="2002-03-04T00:00:00" last="898.4100"/><Quote date="2002-03-05T00:00:00" last="875.4800"/><Quote date="2002-03-06T00:00:00" last="858.3100"/><Quote date="2002-03-07T00:00:00" last="844.0000"/><Quote date="2002-03-08T00:00:00" last="832.5000"/><Quote date="2002-03-11T00:00:00" last="835.0300"/><Quote date="2002-03-12T00:00:00" last="840.2200"/><Quote date="2002-03-13T00:00:00" last="833.8300"/><Quote date="2002-03-14T00:00:00" last="840.2900"/><Quote date="2002-03-15T00:00:00" last="844.5600"/><Quote date="2002-03-18T00:00:00" last="854.1900"/><Quote date="2002-03-19T00:00:00" last="872.8800"/><Quote date="2002-03-20T00:00:00" last="887.7400"/><Quote date="2002-03-21T00:00:00" last="880.1800"/><Quote date="2002-03-22T00:00:00" last="891.0000"/><Quote date="2002-03-25T00:00:00" last="893.0600"/><Quote date="2002-03-26T00:00:00" last="896.5500"/><Quote date="2002-03-27T00:00:00" last="886.6400"/><Quote date="2002-03-28T00:00:00" last="896.7700"/><Quote date="2002-04-02T00:00:00" last="935.8700"/><Quote date="2002-04-03T00:00:00" last="946.6800"/><Quote date="2002-04-04T00:00:00" last="915.9600"/><Quote date="2002-04-05T00:00:00" last="894.6200"/><Quote date="2002-04-08T00:00:00" last="884.1500"/><Quote date="2002-04-09T00:00:00" last="895.9200"/><Quote date="2002-04-10T00:00:00" last="882.6700"/><Quote date="2002-04-11T00:00:00" last="884.3100"/><Quote date="2002-04-12T00:00:00" last="891.5900"/><Quote date="2002-04-15T00:00:00" last="864.7300"/><Quote date="2002-04-16T00:00:00" last="858.8100"/><Quote date="2002-04-17T00:00:00" last="843.0800"/><Quote date="2002-04-18T00:00:00" last="844.5700"/><Quote date="2002-04-19T00:00:00" last="857.7300"/><Quote date="2002-04-22T00:00:00" last="857.9700"/><Quote date="2002-04-23T00:00:00" last="867.1800"/><Quote date="2002-04-24T00:00:00" last="869.7800"/><Quote date="2002-04-25T00:00:00" last="869.3000"/><Quote date="2002-04-26T00:00:00" last="869.3200"/><Quote date="2002-04-29T00:00:00" last="879.4100"/><Quote date="2002-04-30T00:00:00" last="881.8100"/><Quote date="2002-05-02T00:00:00" last="869.4500"/><Quote date="2002-05-03T00:00:00" last="856.7200"/><Quote date="2002-05-06T00:00:00" last="890.8700"/><Quote date="2002-05-07T00:00:00" last="882.1300"/><Quote date="2002-05-08T00:00:00" last="884.8600"/><Quote date="2002-05-10T00:00:00" last="860.6600"/><Quote date="2002-05-13T00:00:00" last="875.2400"/><Quote date="2002-05-14T00:00:00" last="852.5700"/><Quote date="2002-05-15T00:00:00" last="825.1700"/><Quote date="2002-05-16T00:00:00" last="834.0800"/><Quote date="2002-05-17T00:00:00" last="842.9600"/><Quote date="2002-05-21T00:00:00" last="864.8300"/><Quote date="2002-05-22T00:00:00" last="869.6300"/><Quote date="2002-05-23T00:00:00" last="883.8600"/><Quote date="2002-05-24T00:00:00" last="858.8800"/><Quote date="2002-05-27T00:00:00" last="859.7000"/><Quote date="2002-05-28T00:00:00" last="854.4300"/><Quote date="2002-05-29T00:00:00" last="872.8800"/><Quote date="2002-05-30T00:00:00" last="876.2100"/><Quote date="2002-05-31T00:00:00" last="899.7800"/><Quote date="2002-06-03T00:00:00" last="883.9600"/><Quote date="2002-06-04T00:00:00" last="908.2100"/><Quote date="2002-06-05T00:00:00" last="914.8700"/><Quote date="2002-06-06T00:00:00" last="904.9100"/><Quote date="2002-06-07T00:00:00" last="929.4200"/><Quote date="2002-06-10T00:00:00" last="932.6600"/><Quote date="2002-06-11T00:00:00" last="914.5600"/><Quote date="2002-06-12T00:00:00" last="918.7300"/><Quote date="2002-06-13T00:00:00" last="924.0700"/><Quote date="2002-06-14T00:00:00" last="938.1500"/><Quote date="2002-06-17T00:00:00" last="960.3900"/><Quote date="2002-06-18T00:00:00" last="939.0000"/><Quote date="2002-06-19T00:00:00" last="956.0200"/><Quote date="2002-06-20T00:00:00" last="986.3200"/><Quote date="2002-06-21T00:00:00" last="1005.4200"/><Quote date="2002-06-24T00:00:00" last="1030.6100"/><Quote date="2002-06-25T00:00:00" last="1023.7900"/><Quote date="2002-06-26T00:00:00" last="1017.6900"/><Quote date="2002-06-27T00:00:00" last="1051.5500"/><Quote date="2002-06-28T00:00:00" last="1033.7600"/><Quote date="2002-07-01T00:00:00" last="1009.6800"/><Quote date="2002-07-02T00:00:00" last="1002.6300"/><Quote date="2002-07-03T00:00:00" last="1032.3300"/><Quote date="2002-07-04T00:00:00" last="1035.3900"/><Quote date="2002-07-05T00:00:00" last="1023.0300"/><Quote date="2002-07-08T00:00:00" last="945.1000"/><Quote date="2002-07-09T00:00:00" last="979.9400"/><Quote date="2002-07-10T00:00:00" last="1024.2700"/><Quote date="2002-07-11T00:00:00" last="1075.8100"/><Quote date="2002-07-12T00:00:00" last="1134.1200"/><Quote date="2002-07-15T00:00:00" last="1137.2400"/><Quote date="2002-07-16T00:00:00" last="1208.6500"/><Quote date="2002-07-17T00:00:00" last="1192.3900"/><Quote date="2002-07-18T00:00:00" last="1176.5700"/><Quote date="2002-07-19T00:00:00" last="1172.1100"/><Quote date="2002-07-22T00:00:00" last="1237.7000"/><Quote date="2002-07-23T00:00:00" last="1275.5300"/><Quote date="2002-07-24T00:00:00" last="1245.4800"/><Quote date="2002-07-25T00:00:00" last="1287.6600"/><Quote date="2002-07-26T00:00:00" last="1277.9200"/><Quote date="2002-07-29T00:00:00" last="1248.1200"/><Quote date="2002-07-30T00:00:00" last="1175.7800"/><Quote date="2002-07-31T00:00:00" last="1197.0500"/><Quote date="2002-08-01T00:00:00" last="1231.9600"/><Quote date="2002-08-02T00:00:00" last="1294.6600"/><Quote date="2002-08-05T00:00:00" last="1332.6000"/><Quote date="2002-08-06T00:00:00" last="1396.7000"/><Quote date="2002-08-07T00:00:00" last="1331.4300"/><Quote date="2002-08-08T00:00:00" last="1372.4100"/><Quote date="2002-08-09T00:00:00" last="1308.7200"/><Quote date="2002-08-12T00:00:00" last="1306.2300"/><Quote date="2002-08-13T00:00:00" last="1344.5100"/><Quote date="2002-08-14T00:00:00" last="1361.8800"/><Quote date="2002-08-16T00:00:00" last="1324.5300"/><Quote date="2002-08-19T00:00:00" last="1302.3700"/><Quote date="2002-08-20T00:00:00" last="1279.4700"/><Quote date="2002-08-21T00:00:00" last="1318.6900"/><Quote date="2002-08-22T00:00:00" last="1309.8700"/><Quote date="2002-08-23T00:00:00" last="1253.4100"/><Quote date="2002-08-26T00:00:00" last="1280.0300"/><Quote date="2002-08-27T00:00:00" last="1302.9400"/><Quote date="2002-08-28T00:00:00" last="1317.2200"/><Quote date="2002-08-29T00:00:00" last="1335.6800"/><Quote date="2002-08-30T00:00:00" last="1368.6900"/><Quote date="2002-09-02T00:00:00" last="1368.6900"/><Quote date="2002-09-03T00:00:00" last="1398.4100"/><Quote date="2002-09-04T00:00:00" last="1418.9700"/><Quote date="2002-09-05T00:00:00" last="1421.8000"/><Quote date="2002-09-06T00:00:00" last="1457.4600"/><Quote date="2002-09-09T00:00:00" last="1463.1900"/><Quote date="2002-09-10T00:00:00" last="1472.5900"/><Quote date="2002-09-11T00:00:00" last="1438.3900"/><Quote date="2002-09-12T00:00:00" last="1406.0400"/><Quote date="2002-09-13T00:00:00" last="1427.3700"/><Quote date="2002-09-16T00:00:00" last="1433.1500"/><Quote date="2002-09-17T00:00:00" last="1458.5100"/><Quote date="2002-09-18T00:00:00" last="1426.2000"/><Quote date="2002-09-19T00:00:00" last="1451.8700"/><Quote date="2002-09-20T00:00:00" last="1472.1000"/><Quote date="2002-09-23T00:00:00" last="1457.4500"/><Quote date="2002-09-24T00:00:00" last="1489.7000"/><Quote date="2002-09-25T00:00:00" last="1524.4300"/><Quote date="2002-09-26T00:00:00" last="1494.6800"/><Quote date="2002-09-27T00:00:00" last="1470.4100"/><Quote date="2002-09-30T00:00:00" last="1482.7700"/><Quote date="2002-10-01T00:00:00" last="1539.4900"/><Quote date="2002-10-02T00:00:00" last="1521.1900"/><Quote date="2002-10-03T00:00:00" last="1485.9300"/><Quote date="2002-10-04T00:00:00" last="1467.2200"/><Quote date="2002-10-07T00:00:00" last="1454.8100"/><Quote date="2002-10-08T00:00:00" last="1522.1100"/><Quote date="2002-10-09T00:00:00" last="1492.1800"/><Quote date="2002-10-10T00:00:00" last="1541.5300"/><Quote date="2002-10-11T00:00:00" last="1461.7900"/><Quote date="2002-10-14T00:00:00" last="1414.3900"/><Quote date="2002-10-15T00:00:00" last="1450.5300"/><Quote date="2002-10-16T00:00:00" last="1357.5600"/><Quote date="2002-10-17T00:00:00" last="1338.5500"/><Quote date="2002-10-18T00:00:00" last="1285.7500"/><Quote date="2002-10-21T00:00:00" last="1274.6300"/><Quote date="2002-10-22T00:00:00" last="1223.5500"/><Quote date="2002-10-23T00:00:00" last="1197.3700"/><Quote date="2002-10-24T00:00:00" last="1212.2900"/><Quote date="2002-10-25T00:00:00" last="1223.7500"/><Quote date="2002-10-28T00:00:00" last="1202.5600"/><Quote date="2002-10-29T00:00:00" last="1208.6000"/><Quote date="2002-10-30T00:00:00" last="1230.3700"/><Quote date="2002-10-31T00:00:00" last="1204.3100"/><Quote date="2002-11-04T00:00:00" last="1244.4700"/><Quote date="2002-11-05T00:00:00" last="1232.7200"/><Quote date="2002-11-06T00:00:00" last="1198.4100"/><Quote date="2002-11-07T00:00:00" last="1186.8000"/><Quote date="2002-11-08T00:00:00" last="1210.4600"/><Quote date="2002-11-11T00:00:00" last="1223.2600"/><Quote date="2002-11-12T00:00:00" last="1235.3700"/><Quote date="2002-11-13T00:00:00" last="1217.4100"/><Quote date="2002-11-14T00:00:00" last="1205.4500"/><Quote date="2002-11-15T00:00:00" last="1182.0100"/><Quote date="2002-11-18T00:00:00" last="1188.5600"/><Quote date="2002-11-19T00:00:00" last="1184.8400"/><Quote date="2002-11-20T00:00:00" last="1193.5500"/><Quote date="2002-11-21T00:00:00" last="1186.3600"/><Quote date="2002-11-22T00:00:00" last="1149.7800"/><Quote date="2002-11-25T00:00:00" last="1145.8300"/><Quote date="2002-11-26T00:00:00" last="1134.0800"/><Quote date="2002-11-27T00:00:00" last="1146.1600"/><Quote date="2002-11-28T00:00:00" last="1126.0500"/><Quote date="2002-11-29T00:00:00" last="1117.8000"/><Quote date="2002-12-02T00:00:00" last="1138.7500"/><Quote date="2002-12-03T00:00:00" last="1148.0000"/><Quote date="2002-12-04T00:00:00" last="1134.2000"/><Quote date="2002-12-05T00:00:00" last="1145.7400"/><Quote date="2002-12-06T00:00:00" last="1160.1100"/><Quote date="2002-12-09T00:00:00" last="1176.0200"/><Quote date="2002-12-10T00:00:00" last="1176.5400"/><Quote date="2002-12-11T00:00:00" last="1178.6700"/><Quote date="2002-12-12T00:00:00" last="1177.9300"/><Quote date="2002-12-13T00:00:00" last="1215.8700"/><Quote date="2002-12-16T00:00:00" last="1239.1600"/><Quote date="2002-12-17T00:00:00" last="1263.5900"/><Quote date="2002-12-18T00:00:00" last="1276.9500"/><Quote date="2002-12-19T00:00:00" last="1314.9700"/><Quote date="2002-12-20T00:00:00" last="1350.7300"/><Quote date="2002-12-23T00:00:00" last="1320.6000"/><Quote date="2002-12-24T00:00:00" last="1354.4400"/><Quote date="2002-12-27T00:00:00" last="1371.4000"/><Quote date="2002-12-30T00:00:00" last="1418.2000"/><Quote date="2002-12-31T00:00:00" last="1388.1700"/><Quote date="2003-01-02T00:00:00" last="1377.1500"/><Quote date="2003-01-03T00:00:00" last="1327.4000"/><Quote date="2003-01-06T00:00:00" last="1381.2300"/><Quote date="2003-01-07T00:00:00" last="1356.9000"/><Quote date="2003-01-08T00:00:00" last="1316.5900"/><Quote date="2003-01-09T00:00:00" last="1339.6600"/><Quote date="2003-01-10T00:00:00" last="1354.8000"/><Quote date="2003-01-13T00:00:00" last="1354.5000"/><Quote date="2003-01-14T00:00:00" last="1348.6000"/><Quote date="2003-01-15T00:00:00" last="1339.7900"/><Quote date="2003-01-16T00:00:00" last="1379.9200"/><Quote date="2003-01-17T00:00:00" last="1418.2700"/><Quote date="2003-01-20T00:00:00" last="1464.0900"/><Quote date="2003-01-21T00:00:00" last="1488.5800"/><Quote date="2003-01-22T00:00:00" last="1501.5900"/><Quote date="2003-01-23T00:00:00" last="1528.0100"/><Quote date="2003-01-24T00:00:00" last="1529.3000"/><Quote date="2003-01-27T00:00:00" last="1612.0500"/><Quote date="2003-01-28T00:00:00" last="1606.3700"/><Quote date="2003-01-29T00:00:00" last="1608.5500"/><Quote date="2003-01-30T00:00:00" last="1652.5300"/><Quote date="2003-01-31T00:00:00" last="1664.5300"/><Quote date="2003-02-03T00:00:00" last="1651.8600"/><Quote date="2003-02-04T00:00:00" last="1662.3500"/><Quote date="2003-02-05T00:00:00" last="1771.9400"/><Quote date="2003-02-06T00:00:00" last="1749.8400"/><Quote date="2003-02-07T00:00:00" last="1807.2000"/><Quote date="2003-02-10T00:00:00" last="1893.8800"/><Quote date="2003-02-11T00:00:00" last="1841.7900"/><Quote date="2003-02-12T00:00:00" last="1869.6100"/><Quote date="2003-02-13T00:00:00" last="1855.8600"/><Quote date="2003-02-14T00:00:00" last="1888.1900"/><Quote date="2003-02-17T00:00:00" last="1860.9700"/><Quote date="2003-02-18T00:00:00" last="1800.4500"/><Quote date="2003-02-19T00:00:00" last="1737.1100"/><Quote date="2003-02-20T00:00:00" last="1789.5400"/><Quote date="2003-02-21T00:00:00" last="1813.2000"/><Quote date="2003-02-24T00:00:00" last="1822.1100"/><Quote date="2003-02-25T00:00:00" last="1975.7900"/><Quote date="2003-02-26T00:00:00" last="1928.7600"/><Quote date="2003-02-27T00:00:00" last="1959.7700"/><Quote date="2003-02-28T00:00:00" last="1924.3400"/><Quote date="2003-03-03T00:00:00" last="1940.9500"/><Quote date="2003-03-04T00:00:00" last="1940.4400"/><Quote date="2003-03-05T00:00:00" last="1975.7300"/><Quote date="2003-03-06T00:00:00" last="2019.9600"/><Quote date="2003-03-07T00:00:00" last="2044.1400"/><Quote date="2003-03-10T00:00:00" last="2095.7500"/><Quote date="2003-03-11T00:00:00" last="2142.7400"/><Quote date="2003-03-12T00:00:00" last="2096.4700"/><Quote date="2003-03-13T00:00:00" last="2051.2800"/><Quote date="2003-03-14T00:00:00" last="1866.8300"/><Quote date="2003-03-17T00:00:00" last="1769.9400"/><Quote date="2003-03-18T00:00:00" last="1705.9300"/><Quote date="2003-03-19T00:00:00" last="1648.9700"/><Quote date="2003-03-20T00:00:00" last="1570.2700"/><Quote date="2003-03-21T00:00:00" last="1518.9100"/><Quote date="2003-03-24T00:00:00" last="1468.1700"/><Quote date="2003-03-25T00:00:00" last="1488.5800"/><Quote date="2003-03-26T00:00:00" last="1485.9700"/><Quote date="2003-03-27T00:00:00" last="1484.2600"/><Quote date="2003-03-28T00:00:00" last="1507.9300"/><Quote date="2003-03-31T00:00:00" last="1515.9300"/><Quote date="2003-04-01T00:00:00" last="1555.4600"/><Quote date="2003-04-02T00:00:00" last="1528.7400"/><Quote date="2003-04-09T00:00:00" last="1492.0000"/><Quote date="2003-04-16T00:00:00" last="1502.0000"/><Quote date="2003-04-23T00:00:00" last="1492.0000"/><Quote date="2003-04-29T00:00:00" last="1490.0000"/><Quote date="2003-04-30T00:00:00" last="1512.0000"/><Quote date="2003-05-07T00:00:00" last="1571.0000"/><Quote date="2003-05-14T00:00:00" last="1640.0000"/><Quote date="2003-05-21T00:00:00" last="1708.0000"/><Quote date="2003-05-27T00:00:00" last="1707.0000"/><Quote date="2003-05-30T00:00:00" last="1646.4200"/><Quote date="2003-06-04T00:00:00" last="1650.0000"/><Quote date="2003-06-11T00:00:00" last="1731.0000"/><Quote date="2003-06-17T00:00:00" last="1672.0000"/><Quote date="2003-06-25T00:00:00" last="1615.0000"/><Quote date="2003-06-30T00:00:00" last="1521.8600"/><Quote date="2003-07-02T00:00:00" last="1525.0000"/><Quote date="2003-07-09T00:00:00" last="1504.0000"/><Quote date="2003-07-16T00:00:00" last="1460.0000"/><Quote date="2003-07-23T00:00:00" last="1446.0000"/><Quote date="2003-07-30T00:00:00" last="1463.0000"/><Quote date="2003-07-31T00:00:00" last="1471.5400"/><Quote date="2003-08-06T00:00:00" last="1478.0000"/><Quote date="2003-08-13T00:00:00" last="1425.0000"/><Quote date="2003-08-20T00:00:00" last="1453.0000"/><Quote date="2003-08-27T00:00:00" last="1475.0000"/><Quote date="2003-08-29T00:00:00" last="1528.9800"/><Quote date="2003-09-03T00:00:00" last="1488.0000"/><Quote date="2003-09-10T00:00:00" last="1446.0000"/><Quote date="2003-09-17T00:00:00" last="1447.0000"/><Quote date="2003-09-24T00:00:00" last="1479.0000"/><Quote date="2003-09-30T00:00:00" last="1421.5700"/><Quote date="2003-10-01T00:00:00" last="1475.0000"/><Quote date="2003-10-08T00:00:00" last="1487.0000"/><Quote date="2003-10-15T00:00:00" last="1584.0000"/><Quote date="2003-10-22T00:00:00" last="1556.0000"/><Quote date="2003-10-29T00:00:00" last="1580.0000"/><Quote date="2003-10-31T00:00:00" last="1564.9700"/><Quote date="2003-11-05T00:00:00" last="1612.0000"/><Quote date="2003-11-12T00:00:00" last="1611.0000"/><Quote date="2003-11-19T00:00:00" last="1539.0000"/><Quote date="2003-11-26T00:00:00" last="1487.0000"/><Quote date="2003-11-28T00:00:00" last="1524.8300"/><Quote date="2003-12-03T00:00:00" last="1633.0000"/><Quote date="2003-12-10T00:00:00" last="1635.0000"/><Quote date="2003-12-17T00:00:00" last="1724.0000"/><Quote date="2003-12-22T00:00:00" last="1702.0000"/><Quote date="2003-12-30T00:00:00" last="1808.0000"/><Quote date="2003-12-31T00:00:00" last="1742.5800"/><Quote date="2004-01-07T00:00:00" last="1940.0000"/><Quote date="2004-01-14T00:00:00" last="2001.0000"/><Quote date="2004-01-21T00:00:00" last="1990.0000"/><Quote date="2004-01-28T00:00:00" last="1907.0000"/><Quote date="2004-01-30T00:00:00" last="1788.9500"/><Quote date="2004-02-04T00:00:00" last="1796.0000"/><Quote date="2004-02-11T00:00:00" last="1978.0000"/><Quote date="2004-02-18T00:00:00" last="2038.0000"/><Quote date="2004-02-25T00:00:00" last="1983.0000"/><Quote date="2004-02-27T00:00:00" last="2035.0500"/><Quote date="2004-03-03T00:00:00" last="1961.0000"/><Quote date="2004-03-10T00:00:00" last="2020.0000"/><Quote date="2004-03-17T00:00:00" last="2070.0000"/><Quote date="2004-03-24T00:00:00" last="1993.0000"/><Quote date="2004-03-30T00:00:00" last="1987.0000"/><Quote date="2004-03-31T00:00:00" last="2029.5800"/><Quote date="2004-04-07T00:00:00" last="1959.0000"/><Quote date="2004-04-14T00:00:00" last="1818.0000"/><Quote date="2004-04-21T00:00:00" last="1660.0000"/><Quote date="2004-04-28T00:00:00" last="1721.0000"/><Quote date="2004-04-30T00:00:00" last="1630.3200"/><Quote date="2004-05-05T00:00:00" last="1730.0000"/><Quote date="2004-05-12T00:00:00" last="1647.0000"/><Quote date="2004-05-18T00:00:00" last="1598.0000"/><Quote date="2004-05-26T00:00:00" last="1729.0000"/><Quote date="2004-05-28T00:00:00" last="1702.0500"/><Quote date="2004-06-02T00:00:00" last="1731.0000"/><Quote date="2004-06-08T00:00:00" last="1626.0000"/><Quote date="2004-06-16T00:00:00" last="1602.0000"/><Quote date="2004-06-23T00:00:00" last="1597.0000"/><Quote date="2004-06-29T00:00:00" last="1522.0000"/><Quote date="2004-06-30T00:00:00" last="1534.2800"/><Quote date="2004-07-07T00:00:00" last="1562.0000"/><Quote date="2004-07-14T00:00:00" last="1525.0000"/><Quote date="2004-07-21T00:00:00" last="1473.0000"/><Quote date="2004-07-28T00:00:00" last="1534.0000"/><Quote date="2004-07-30T00:00:00" last="1555.7600"/><Quote date="2004-08-04T00:00:00" last="1518.0000"/><Quote date="2004-08-11T00:00:00" last="1493.0000"/><Quote date="2004-08-18T00:00:00" last="1566.0000"/><Quote date="2004-08-25T00:00:00" last="1486.0000"/><Quote date="2004-08-31T00:00:00" last="1469.2100"/><Quote date="2004-09-01T00:00:00" last="1467.0000"/><Quote date="2004-09-08T00:00:00" last="1409.0000"/><Quote date="2004-09-15T00:00:00" last="1432.0000"/><Quote date="2004-09-22T00:00:00" last="1541.0000"/><Quote date="2004-09-29T00:00:00" last="1570.0000"/><Quote date="2004-09-30T00:00:00" last="1590.2600"/><Quote date="2004-10-06T00:00:00" last="1674.0000"/><Quote date="2004-10-13T00:00:00" last="1589.0000"/><Quote date="2004-10-20T00:00:00" last="1673.0000"/><Quote date="2004-10-27T00:00:00" last="1683.0000"/><Quote date="2004-10-29T00:00:00" last="1667.2400"/><Quote date="2004-11-03T00:00:00" last="1651.0000"/><Quote date="2004-11-10T00:00:00" last="1666.0000"/><Quote date="2004-11-17T00:00:00" last="1843.0000"/><Quote date="2004-11-24T00:00:00" last="1942.0000"/><Quote date="2004-11-30T00:00:00" last="1913.1400"/><Quote date="2004-12-01T00:00:00" last="2056.0000"/><Quote date="2004-12-08T00:00:00" last="1853.0000"/><Quote date="2004-12-15T00:00:00" last="1923.0000"/><Quote date="2004-12-22T00:00:00" last="1905.0000"/><Quote date="2004-12-29T00:00:00" last="1917.0000"/><Quote date="2004-12-31T00:00:00" last="1900.0400"/><Quote date="2005-01-04T00:00:00" last="1713.0000"/><Quote date="2005-01-12T00:00:00" last="1654.0000"/><Quote date="2005-01-19T00:00:00" last="1677.0000"/><Quote date="2005-01-26T00:00:00" last="1684.0000"/><Quote date="2005-01-31T00:00:00" last="1669.4500"/><Quote date="2005-02-02T00:00:00" last="1691.0000"/><Quote date="2005-02-09T00:00:00" last="1686.0000"/><Quote date="2005-02-16T00:00:00" last="1715.0000"/><Quote date="2005-02-23T00:00:00" last="1692.0000"/><Quote date="2005-02-28T00:00:00" last="1707.2200"/><Quote date="2005-03-02T00:00:00" last="1712.0000"/><Quote date="2005-03-09T00:00:00" last="1881.0000"/><Quote date="2005-03-15T00:00:00" last="1857.0000"/><Quote date="2005-03-22T00:00:00" last="1783.0000"/><Quote date="2005-03-29T00:00:00" last="1686.0000"/><Quote date="2005-03-31T00:00:00" last="1780.7000"/><Quote date="2005-04-05T00:00:00" last="1765.0000"/><Quote date="2005-04-12T00:00:00" last="1655.0000"/><Quote date="2005-04-19T00:00:00" last="1538.0000"/><Quote date="2005-04-26T00:00:00" last="1558.0000"/><Quote date="2005-04-29T00:00:00" last="1496.9800"/><Quote date="2005-05-03T00:00:00" last="1510.0000"/><Quote date="2005-05-10T00:00:00" last="1495.0000"/><Quote date="2005-05-17T00:00:00" last="1461.0000"/><Quote date="2005-05-24T00:00:00" last="1494.0000"/><Quote date="2005-05-31T00:00:00" last="1533.1100"/><Quote date="2005-06-07T00:00:00" last="1572.0000"/><Quote date="2005-06-14T00:00:00" last="1531.0000"/><Quote date="2005-06-21T00:00:00" last="1599.0000"/><Quote date="2005-06-28T00:00:00" last="1615.0000"/><Quote date="2005-06-30T00:00:00" last="1634.1400"/><Quote date="2005-07-05T00:00:00" last="1620.0000"/><Quote date="2005-07-12T00:00:00" last="1580.0000"/><Quote date="2005-07-19T00:00:00" last="1610.0000"/><Quote date="2005-07-26T00:00:00" last="1614.0000"/><Quote date="2005-07-29T00:00:00" last="1628.4400"/><Quote date="2005-08-02T00:00:00" last="1624.0000"/><Quote date="2005-08-09T00:00:00" last="1591.0000"/><Quote date="2005-08-16T00:00:00" last="1651.0000"/><Quote date="2005-08-23T00:00:00" last="1555.0000"/><Quote date="2005-08-30T00:00:00" last="1615.0000"/><Quote date="2005-08-31T00:00:00" last="1647.1000"/><Quote date="2005-09-06T00:00:00" last="1627.0000"/><Quote date="2005-09-13T00:00:00" last="1532.0000"/><Quote date="2005-09-20T00:00:00" last="1631.0000"/><Quote date="2005-09-27T00:00:00" last="1617.0000"/><Quote date="2005-09-30T00:00:00" last="1677.8600"/><Quote date="2005-10-04T00:00:00" last="1673.0000"/><Quote date="2005-10-11T00:00:00" last="1607.0000"/><Quote date="2005-10-18T00:00:00" last="1531.0000"/><Quote date="2005-10-25T00:00:00" last="1491.0000"/><Quote date="2005-10-31T00:00:00" last="1456.5500"/><Quote date="2005-11-01T00:00:00" last="1446.0000"/><Quote date="2005-11-08T00:00:00" last="1490.0000"/><Quote date="2005-11-15T00:00:00" last="1582.0000"/><Quote date="2005-11-22T00:00:00" last="1630.0000"/><Quote date="2005-11-29T00:00:00" last="1677.0000"/><Quote date="2005-11-30T00:00:00" last="1661.4600"/><Quote date="2005-12-06T00:00:00" last="1788.0000"/><Quote date="2005-12-13T00:00:00" last="1736.0000"/><Quote date="2005-12-20T00:00:00" last="1613.0000"/><Quote date="2005-12-27T00:00:00" last="1673.0000"/><Quote date="2005-12-30T00:00:00" last="1736.4200"/><Quote date="2006-01-03T00:00:00" last="1732.0000"/><Quote date="2006-01-10T00:00:00" last="1750.0000"/><Quote date="2006-01-17T00:00:00" last="1800.0000"/><Quote date="2006-01-24T00:00:00" last="1757.0000"/><Quote date="2006-01-31T00:00:00" last="1889.1700"/><Quote date="2006-02-07T00:00:00" last="1825.0000"/><Quote date="2006-02-14T00:00:00" last="1801.0000"/><Quote date="2006-02-21T00:00:00" last="1844.0000"/><Quote date="2006-02-28T00:00:00" last="1802.8400"/><Quote date="2006-03-07T00:00:00" last="1780.0000"/><Quote date="2006-03-14T00:00:00" last="1766.0000"/><Quote date="2006-03-21T00:00:00" last="1769.0000"/><Quote date="2006-03-28T00:00:00" last="1820.0000"/><Quote date="2006-03-31T00:00:00" last="1879.8200"/><Quote date="2006-04-04T00:00:00" last="1899.0000"/><Quote date="2006-04-11T00:00:00" last="1935.0000"/><Quote date="2006-04-18T00:00:00" last="1973.0000"/><Quote date="2006-04-25T00:00:00" last="2038.0000"/><Quote date="2006-04-28T00:00:00" last="1953.4300"/><Quote date="2006-05-02T00:00:00" last="2020.0000"/><Quote date="2006-05-09T00:00:00" last="2070.0000"/><Quote date="2006-05-16T00:00:00" last="1883.0000"/><Quote date="2006-05-23T00:00:00" last="1755.0000"/><Quote date="2006-05-30T00:00:00" last="1772.0000"/><Quote date="2006-05-31T00:00:00" last="1762.3100"/><Quote date="2006-06-06T00:00:00" last="1723.0000"/><Quote date="2006-06-13T00:00:00" last="1621.0000"/><Quote date="2006-06-20T00:00:00" last="1670.0000"/><Quote date="2006-06-27T00:00:00" last="1742.0000"/><Quote date="2006-06-30T00:00:00" last="1697.6300"/><Quote date="2006-07-04T00:00:00" last="1695.0000"/><Quote date="2006-07-11T00:00:00" last="1686.0000"/><Quote date="2006-07-18T00:00:00" last="1652.0000"/><Quote date="2006-07-25T00:00:00" last="1550.0000"/><Quote date="2006-07-31T00:00:00" last="1464.5900"/><Quote date="2006-08-01T00:00:00" last="1487.0000"/><Quote date="2006-08-08T00:00:00" last="1485.0000"/><Quote date="2006-08-15T00:00:00" last="1495.0000"/><Quote date="2006-08-22T00:00:00" last="1438.0000"/><Quote date="2006-08-29T00:00:00" last="1443.0000"/><Quote date="2006-08-31T00:00:00" last="1434.8800"/><Quote date="2006-09-05T00:00:00" last="1450.0000"/><Quote date="2006-09-12T00:00:00" last="1472.0000"/><Quote date="2006-09-19T00:00:00" last="1543.0000"/><Quote date="2006-09-26T00:00:00" last="1560.0000"/><Quote date="2006-09-29T00:00:00" last="1560.3400"/><Quote date="2006-10-03T00:00:00" last="1633.0000"/><Quote date="2006-10-10T00:00:00" last="1649.0000"/><Quote date="2006-10-17T00:00:00" last="1639.0000"/><Quote date="2006-10-24T00:00:00" last="1718.0000"/><Quote date="2006-10-31T00:00:00" last="1690.5300"/><Quote date="2006-11-07T00:00:00" last="1746.0000"/><Quote date="2006-11-14T00:00:00" last="1680.0000"/><Quote date="2006-11-21T00:00:00" last="1671.0000"/><Quote date="2006-11-28T00:00:00" last="1637.0000"/><Quote date="2006-11-30T00:00:00" last="1660.0400"/><Quote date="2006-12-05T00:00:00" last="1703.0000"/><Quote date="2006-12-12T00:00:00" last="1756.0000"/><Quote date="2006-12-19T00:00:00" last="1780.0000"/><Quote date="2006-12-26T00:00:00" last="1874.0000"/><Quote date="2006-12-29T00:00:00" last="1919.0300"/><Quote date="2007-01-02T00:00:00" last="1951.0000"/><Quote date="2007-01-09T00:00:00" last="1861.0000"/><Quote date="2007-01-16T00:00:00" last="2039.0000"/><Quote date="2007-01-23T00:00:00" last="2012.0000"/><Quote date="2007-01-30T00:00:00" last="1953.0000"/><Quote date="2007-01-31T00:00:00" last="1930.6800"/><Quote date="2007-02-06T00:00:00" last="1949.0000"/><Quote date="2007-02-13T00:00:00" last="1983.0000"/><Quote date="2007-02-20T00:00:00" last="1982.0000"/><Quote date="2007-02-27T00:00:00" last="1790.0000"/><Quote date="2007-02-28T00:00:00" last="1715.2300"/><Quote date="2007-03-06T00:00:00" last="1511.0000"/><Quote date="2007-03-13T00:00:00" last="1579.0000"/><Quote date="2007-03-20T00:00:00" last="1695.0000"/><Quote date="2007-03-27T00:00:00" last="1630.0000"/><Quote date="2007-03-30T00:00:00" last="1612.1700"/><Quote date="2007-04-03T00:00:00" last="1663.0000"/><Quote date="2007-04-10T00:00:00" last="1707.0000"/><Quote date="2007-04-17T00:00:00" last="1821.0000"/><Quote date="2007-04-24T00:00:00" last="1783.0000"/><Quote date="2007-04-30T00:00:00" last="1782.0100"/><Quote date="2007-05-01T00:00:00" last="1794.0000"/><Quote date="2007-05-08T00:00:00" last="1856.0000"/><Quote date="2007-05-15T00:00:00" last="1850.0000"/><Quote date="2007-05-22T00:00:00" last="1842.0000"/><Quote date="2007-05-29T00:00:00" last="1837.0000"/><Quote date="2007-05-31T00:00:00" last="1884.2200"/><Quote date="2007-06-05T00:00:00" last="1910.0000"/><Quote date="2007-06-12T00:00:00" last="1872.0000"/><Quote date="2007-06-19T00:00:00" last="1929.0000"/><Quote date="2007-06-26T00:00:00" last="1907.0000"/><Quote date="2007-06-29T00:00:00" last="1957.2100"/><Quote date="2007-07-03T00:00:00" last="1982.0000"/><Quote date="2007-07-10T00:00:00" last="2019.0000"/><Quote date="2007-07-17T00:00:00" last="2102.0000"/><Quote date="2007-07-24T00:00:00" last="2025.0000"/><Quote date="2007-07-31T00:00:00" last="1696.5300"/><Quote date="2007-08-07T00:00:00" last="1648.0000"/><Quote date="2007-08-14T00:00:00" last="1486.0000"/><Quote date="2007-08-21T00:00:00" last="1433.0000"/><Quote date="2007-08-28T00:00:00" last="1445.0000"/><Quote date="2007-08-31T00:00:00" last="1460.1000"/><Quote date="2007-09-04T00:00:00" last="1461.0000"/><Quote date="2007-09-11T00:00:00" last="1468.0000"/><Quote date="2007-09-18T00:00:00" last="1484.0000"/><Quote date="2007-09-25T00:00:00" last="1502.0000"/><Quote date="2007-09-28T00:00:00" last="1563.9200"/><Quote date="2007-10-02T00:00:00" last="1481.0000"/><Quote date="2007-10-09T00:00:00" last="1543.0000"/><Quote date="2007-10-16T00:00:00" last="1571.0000"/><Quote date="2007-10-23T00:00:00" last="1530.0000"/><Quote date="2007-10-30T00:00:00" last="1668.0000"/><Quote date="2007-10-31T00:00:00" last="1746.3200"/><Quote date="2007-11-06T00:00:00" last="1799.0000"/><Quote date="2007-11-13T00:00:00" last="1584.0000"/><Quote date="2007-11-20T00:00:00" last="1670.0000"/><Quote date="2007-11-27T00:00:00" last="1632.0000"/><Quote date="2007-11-30T00:00:00" last="1592.9300"/><Quote date="2007-12-04T00:00:00" last="1641.0000"/><Quote date="2007-12-11T00:00:00" last="1647.0000"/><Quote date="2007-12-18T00:00:00" last="1613.0000"/><Quote date="2007-12-26T00:00:00" last="1711.0000"/><Quote date="2007-12-31T00:00:00" last="1681.1300"/><Quote date="2008-01-08T00:00:00" last="1694.0000"/><Quote date="2008-01-15T00:00:00" last="1673.0000"/><Quote date="2008-01-22T00:00:00" last="1589.0000"/><Quote date="2008-01-29T00:00:00" last="1595.0000"/><Quote date="2008-01-31T00:00:00" last="1622.8000"/><Quote date="2008-02-05T00:00:00" last="1559.0000"/><Quote date="2008-02-12T00:00:00" last="1654.0000"/><Quote date="2008-02-19T00:00:00" last="1765.0000"/><Quote date="2008-02-26T00:00:00" last="1871.0000"/><Quote date="2008-02-29T00:00:00" last="1969.1600"/><Quote date="2008-03-04T00:00:00" last="1933.0000"/><Quote date="2008-03-11T00:00:00" last="2038.0000"/><Quote date="2008-03-18T00:00:00" last="2149.0000"/><Quote date="2008-03-25T00:00:00" last="1971.0000"/><Quote date="2008-03-31T00:00:00" last="1998.7000"/><Quote date="2008-04-01T00:00:00" last="1881.0000"/><Quote date="2008-04-08T00:00:00" last="2009.0000"/><Quote date="2008-04-15T00:00:00" last="2098.0000"/><Quote date="2008-04-22T00:00:00" last="2127.0000"/><Quote date="2008-04-29T00:00:00" last="1963.0000"/><Quote date="2008-04-30T00:00:00" last="1963.2200"/><Quote date="2008-05-06T00:00:00" last="2009.0000"/><Quote date="2008-05-13T00:00:00" last="2092.0000"/><Quote date="2008-05-20T00:00:00" last="2176.0000"/><Quote date="2008-05-22T00:00:00" last="2219.0000"/><Quote date="2008-05-23T00:00:00" last="2247.0000"/><Quote date="2008-05-27T00:00:00" last="2194.0000"/><Quote date="2008-05-30T00:00:00" last="2142.0800"/><Quote date="2008-06-03T00:00:00" last="2107.0000"/><Quote date="2008-06-10T00:00:00" last="2204.0000"/><Quote date="2008-06-17T00:00:00" last="2265.0000"/><Quote date="2008-06-23T00:00:00" last="2323.0000"/><Quote date="2008-06-24T00:00:00" last="2324.0000"/><Quote date="2008-06-30T00:00:00" last="2431.3700"/><Quote date="2008-07-01T00:00:00" last="2477.0000"/><Quote date="2008-07-08T00:00:00" last="2327.0000"/><Quote date="2008-07-15T00:00:00" last="2555.0000"/><Quote date="2008-07-22T00:00:00" last="2243.0000"/><Quote date="2008-07-23T00:00:00" last="2081.0000"/><Quote date="2008-07-24T00:00:00" last="2100.0000"/><Quote date="2008-07-29T00:00:00" last="2098.0000"/><Quote date="2008-07-31T00:00:00" last="2077.3800"/><Quote date="2008-08-05T00:00:00" last="1965.0000"/><Quote date="2008-08-12T00:00:00" last="1770.0000"/><Quote date="2008-08-19T00:00:00" last="1854.0000"/><Quote date="2008-08-22T00:00:00" last="1826.0000"/><Quote date="2008-08-26T00:00:00" last="1867.0000"/><Quote date="2008-08-29T00:00:00" last="1829.2300"/><Quote date="2008-09-02T00:00:00" last="1828.0000"/><Quote date="2008-09-09T00:00:00" last="1865.0000"/><Quote date="2008-09-16T00:00:00" last="1992.0000"/><Quote date="2008-09-19T00:00:00" last="1792.0000"/><Quote date="2008-09-22T00:00:00" last="1787.0000"/><Quote date="2008-09-23T00:00:00" last="1821.0000"/><Quote date="2008-09-30T00:00:00" last="1951.4800"/><Quote date="2008-10-07T00:00:00" last="2226.0000"/><Quote date="2008-10-14T00:00:00" last="2253.0000"/><Quote date="2008-10-21T00:00:00" last="2316.0000"/><Quote date="2008-10-22T00:00:00" last="2367.0000"/><Quote date="2008-10-23T00:00:00" last="2391.0000"/><Quote date="2008-10-24T00:00:00" last="2433.0000"/><Quote date="2008-10-28T00:00:00" last="2460.0000"/><Quote date="2008-10-31T00:00:00" last="2417.9200"/><Quote date="2008-11-04T00:00:00" last="2407.0000"/><Quote date="2008-11-11T00:00:00" last="2453.0000"/><Quote date="2008-11-18T00:00:00" last="2476.0000"/><Quote date="2008-11-20T00:00:00" last="2547.0000"/><Quote date="2008-11-21T00:00:00" last="2548.0000"/><Quote date="2008-11-25T00:00:00" last="2520.0000"/><Quote date="2008-11-28T00:00:00" last="2501.0000"/><Quote date="2008-12-02T00:00:00" last="2543.0000"/><Quote date="2008-12-09T00:00:00" last="2566.0000"/><Quote date="2008-12-16T00:00:00" last="2614.0000"/><Quote date="2008-12-18T00:00:00" last="2591.0000"/><Quote date="2008-12-19T00:00:00" last="2592.0000"/><Quote date="2008-12-22T00:00:00" last="2597.0000"/><Quote date="2008-12-23T00:00:00" last="2605.0000"/><Quote date="2008-12-30T00:00:00" last="2597.0000"/><Quote date="2008-12-31T00:00:00" last="2595.2400"/><Quote date="2009-01-06T00:00:00" last="2531.0000"/><Quote date="2009-01-13T00:00:00" last="2591.0000"/><Quote date="2009-01-20T00:00:00" last="2624.0000"/><Quote date="2009-01-21T00:00:00" last="2631.0000"/><Quote date="2009-01-22T00:00:00" last="2634.0000"/><Quote date="2009-01-23T00:00:00" last="2628.0000"/><Quote date="2009-01-27T00:00:00" last="2610.0000"/><Quote date="2009-01-30T00:00:00" last="2591.3700"/><Quote date="2009-02-03T00:00:00" last="2603.0000"/><Quote date="2009-02-10T00:00:00" last="2557.0000"/><Quote date="2009-02-17T00:00:00" last="2654.0000"/><Quote date="2009-02-20T00:00:00" last="2653.0000"/><Quote date="2009-02-24T00:00:00" last="2647.0000"/><Quote date="2009-02-27T00:00:00" last="2610.0800"/><Quote date="2009-03-03T00:00:00" last="2641.0000"/><Quote date="2009-03-10T00:00:00" last="2602.0000"/><Quote date="2009-03-17T00:00:00" last="2554.0000"/><Quote date="2009-03-24T00:00:00" last="2471.0000"/><Quote date="2009-03-31T00:00:00" last="2521.6700"/><Quote date="2009-04-07T00:00:00" last="2290.0000"/><Quote date="2009-04-14T00:00:00" last="2245.0000"/><Quote date="2009-04-21T00:00:00" last="2320.0000"/><Quote date="2009-04-22T00:00:00" last="2323.0000"/><Quote date="2009-04-23T00:00:00" last="2308.0000"/><Quote date="2009-04-28T00:00:00" last="2355.0000"/><Quote date="2009-04-30T00:00:00" last="2239.1500"/><Quote date="2009-05-05T00:00:00" last="2092.0000"/><Quote date="2009-05-12T00:00:00" last="1917.0000"/><Quote date="2009-05-19T00:00:00" last="1972.0000"/><Quote date="2009-05-26T00:00:00" last="1916.0000"/><Quote date="2009-05-29T00:00:00" last="1851.0700"/><Quote date="2009-06-02T00:00:00" last="1795.0000"/><Quote date="2009-06-09T00:00:00" last="1756.0000"/><Quote date="2009-06-16T00:00:00" last="1712.0000"/><Quote date="2009-06-23T00:00:00" last="1746.0000"/><Quote date="2009-06-30T00:00:00" last="1757.8200"/><Quote date="2009-07-07T00:00:00" last="1901.0000"/><Quote date="2009-07-14T00:00:00" last="1887.0000"/><Quote date="2009-07-21T00:00:00" last="1661.0000"/><Quote date="2009-07-28T00:00:00" last="1575.0000"/><Quote date="2009-07-31T00:00:00" last="1576.7100"/><Quote date="2009-08-04T00:00:00" last="1484.0000"/><Quote date="2009-08-11T00:00:00" last="1496.0000"/><Quote date="2009-08-18T00:00:00" last="1558.0000"/><Quote date="2009-08-25T00:00:00" last="1585.0000"/><Quote date="2009-08-31T00:00:00" last="1645.8400"/><Quote date="2009-09-01T00:00:00" last="1680.0000"/><Quote date="2009-09-08T00:00:00" last="1706.0000"/><Quote date="2009-09-15T00:00:00" last="1700.0000"/><Quote date="2009-09-21T00:00:00" last="1669.0000"/><Quote date="2009-09-22T00:00:00" last="1692.0000"/><Quote date="2009-09-23T00:00:00" last="1701.0000"/><Quote date="2009-09-29T00:00:00" last="1737.0000"/><Quote date="2009-09-30T00:00:00" last="1735.9400"/><Quote date="2009-10-06T00:00:00" last="1807.0000"/><Quote date="2009-10-13T00:00:00" last="1760.0000"/><Quote date="2009-10-20T00:00:00" last="1692.0000"/><Quote date="2009-10-21T00:00:00" last="1687.0000"/><Quote date="2009-10-22T00:00:00" last="1669.0000"/><Quote date="2009-10-27T00:00:00" last="1549.0000"/><Quote date="2009-10-30T00:00:00" last="1500.6600"/><Quote date="2009-11-03T00:00:00" last="1558.0000"/><Quote date="2009-11-10T00:00:00" last="1699.0000"/><Quote date="2009-11-17T00:00:00" last="1805.0000"/><Quote date="2009-11-20T00:00:00" last="1756.0000"/><Quote date="2009-11-23T00:00:00" last="1810.0000"/><Quote date="2009-11-24T00:00:00" last="1822.0000"/><Quote date="2009-11-30T00:00:00" last="1830.7500"/><Quote date="2009-12-01T00:00:00" last="1943.0000"/><Quote date="2009-12-08T00:00:00" last="1671.0000"/><Quote date="2009-12-15T00:00:00" last="1591.0000"/><Quote date="2009-12-18T00:00:00" last="1575.0000"/><Quote date="2009-12-22T00:00:00" last="1547.0000"/><Quote date="2009-12-29T00:00:00" last="1590.0000"/><Quote date="2009-12-31T00:00:00" last="1574.0300"/><Quote date="2010-01-05T00:00:00" last="1711.0000"/><Quote date="2010-01-12T00:00:00" last="1731.0000"/><Quote date="2010-01-19T00:00:00" last="1721.0000"/><Quote date="2010-01-20T00:00:00" last="1586.0000"/><Quote date="2010-01-21T00:00:00" last="1519.0000"/><Quote date="2010-01-22T00:00:00" last="1444.0000"/><Quote date="2010-01-26T00:00:00" last="1459.0000"/><Quote date="2010-01-29T00:00:00" last="1352.5800"/><Quote date="2010-02-02T00:00:00" last="1393.0000"/><Quote date="2010-02-09T00:00:00" last="1291.0000"/><Quote date="2010-02-16T00:00:00" last="1357.0000"/><Quote date="2010-02-17T00:00:00" last="1353.0000"/><Quote date="2010-02-18T00:00:00" last="1365.0000"/><Quote date="2010-02-21T00:00:00" last="1358.0000"/><Quote date="2010-02-23T00:00:00" last="1351.0000"/><Quote date="2010-02-26T00:00:00" last="1381.7900"/><Quote date="2010-03-02T00:00:00" last="1449.0000"/><Quote date="2010-03-09T00:00:00" last="1512.0000"/><Quote date="2010-03-16T00:00:00" last="1547.0000"/><Quote date="2010-03-22T00:00:00" last="1526.0000"/><Quote date="2010-03-23T00:00:00" last="1553.0000"/><Quote date="2010-03-24T00:00:00" last="1480.0000"/><Quote date="2010-03-30T00:00:00" last="1602.0000"/><Quote date="2010-03-31T00:00:00" last="1636.6700"/><Quote date="2010-04-06T00:00:00" last="1754.0000"/><Quote date="2010-04-13T00:00:00" last="1756.0000"/><Quote date="2010-04-20T00:00:00" last="1745.0000"/><Quote date="2010-04-21T00:00:00" last="1762.0000"/><Quote date="2010-04-22T00:00:00" last="1712.0000"/><Quote date="2010-04-23T00:00:00" last="1748.0000"/><Quote date="2010-04-27T00:00:00" last="1677.0000"/><Quote date="2010-04-30T00:00:00" last="1770.0800"/><Quote date="2010-05-04T00:00:00" last="1610.0000"/><Quote date="2010-05-11T00:00:00" last="1437.0000"/><Quote date="2010-05-18T00:00:00" last="1381.0000"/><Quote date="2010-05-19T00:00:00" last="1373.0000"/><Quote date="2010-05-20T00:00:00" last="1369.0000"/><Quote date="2010-05-21T00:00:00" last="1349.0000"/><Quote date="2010-05-25T00:00:00" last="1371.0000"/><Quote date="2010-05-31T00:00:00" last="1364.0100"/><Quote date="2010-06-01T00:00:00" last="1371.0000"/><Quote date="2010-06-08T00:00:00" last="1400.0000"/><Quote date="2010-06-15T00:00:00" last="1353.0000"/><Quote date="2010-06-21T00:00:00" last="1365.0000"/><Quote date="2010-06-22T00:00:00" last="1383.0000"/><Quote date="2010-06-23T00:00:00" last="1377.0000"/><Quote date="2010-06-29T00:00:00" last="1411.0000"/><Quote date="2010-06-30T00:00:00" last="1393.6600"/><Quote date="2010-07-06T00:00:00" last="1369.0000"/><Quote date="2010-07-13T00:00:00" last="1314.0000"/><Quote date="2010-07-20T00:00:00" last="1306.0000"/><Quote date="2010-07-21T00:00:00" last="1319.0000"/><Quote date="2010-07-22T00:00:00" last="1338.0000"/><Quote date="2010-07-23T00:00:00" last="1331.0000"/><Quote date="2010-07-27T00:00:00" last="1309.0000"/><Quote date="2010-07-30T00:00:00" last="1348.2000"/><Quote date="2010-08-03T00:00:00" last="1429.0000"/><Quote date="2010-08-10T00:00:00" last="1405.0000"/><Quote date="2010-08-17T00:00:00" last="1404.0000"/><Quote date="2010-08-20T00:00:00" last="1398.0000"/><Quote date="2010-08-23T00:00:00" last="1413.0000"/><Quote date="2010-08-24T00:00:00" last="1406.0000"/><Quote date="2010-08-31T00:00:00" last="1432.0200"/><Quote date="2010-09-07T00:00:00" last="1437.0000"/><Quote date="2010-09-14T00:00:00" last="1412.0000"/><Quote date="2010-09-21T00:00:00" last="1428.0000"/><Quote date="2010-09-22T00:00:00" last="1453.0000"/><Quote date="2010-09-23T00:00:00" last="1454.0000"/><Quote date="2010-09-28T00:00:00" last="1508.0000"/><Quote date="2010-09-30T00:00:00" last="1523.0500"/><Quote date="2010-10-05T00:00:00" last="1593.0000"/><Quote date="2010-10-12T00:00:00" last="1651.0000"/><Quote date="2010-10-19T00:00:00" last="1600.0000"/><Quote date="2010-10-20T00:00:00" last="1675.0000"/><Quote date="2010-10-21T00:00:00" last="1654.0000"/><Quote date="2010-10-22T00:00:00" last="1664.0000"/><Quote date="2010-10-26T00:00:00" last="1674.0000"/><Quote date="2010-10-29T00:00:00" last="1649.6200"/><Quote date="2010-11-02T00:00:00" last="1713.0000"/><Quote date="2010-11-09T00:00:00" last="1820.0000"/><Quote date="2010-11-16T00:00:00" last="1572.0000"/><Quote date="2010-11-19T00:00:00" last="1592.0000"/><Quote date="2010-11-22T00:00:00" last="1587.0000"/><Quote date="2010-11-23T00:00:00" last="1548.0000"/><Quote date="2010-11-30T00:00:00" last="1588.9200"/><Quote date="2010-12-07T00:00:00" last="1676.0000"/><Quote date="2010-12-14T00:00:00" last="1670.0000"/><Quote date="2010-12-21T00:00:00" last="1745.0000"/><Quote date="2010-12-24T00:00:00" last="1781.0000"/><Quote date="2010-12-28T00:00:00" last="1801.0000"/><Quote date="2010-12-31T00:00:00" last="1825.0900"/><Quote date="2011-01-04T00:00:00" last="1752.0000"/><Quote date="2011-01-11T00:00:00" last="1778.0000"/><Quote date="2011-01-18T00:00:00" last="1751.0000"/><Quote date="2011-01-21T00:00:00" last="1673.0000"/><Quote date="2011-01-24T00:00:00" last="1672.0000"/><Quote date="2011-01-25T00:00:00" last="1653.0000"/><Quote date="2011-01-31T00:00:00" last="1719.5700"/><Quote date="2011-02-01T00:00:00" last="1771.0000"/><Quote date="2011-02-08T00:00:00" last="1751.0000"/><Quote date="2011-02-15T00:00:00" last="1728.0000"/><Quote date="2011-02-18T00:00:00" last="1802.0000"/><Quote date="2011-02-21T00:00:00" last="1797.0000"/><Quote date="2011-02-22T00:00:00" last="1757.0000"/><Quote date="2011-02-28T00:00:00" last="1846.0000"/><Quote date="2011-03-01T00:00:00" last="1881.0000"/><Quote date="2011-03-08T00:00:00" last="1851.0000"/><Quote date="2011-03-15T00:00:00" last="1867.0000"/><Quote date="2011-03-22T00:00:00" last="1876.0000"/><Quote date="2011-03-23T00:00:00" last="1877.0000"/><Quote date="2011-03-24T00:00:00" last="1884.0000"/><Quote date="2011-03-29T00:00:00" last="1797.0000"/><Quote date="2011-03-31T00:00:00" last="1836.6500"/><Quote date="2011-04-05T00:00:00" last="1864.0000"/><Quote date="2011-04-12T00:00:00" last="1867.0000"/><Quote date="2011-04-18T00:00:00" last="1865.0000"/><Quote date="2011-04-19T00:00:00" last="1886.0000"/><Quote date="2011-04-20T00:00:00" last="1969.0000"/><Quote date="2011-04-26T00:00:00" last="2004.0000"/><Quote date="2011-04-29T00:00:00" last="2089.1300"/><Quote date="2011-05-03T00:00:00" last="2048.0000"/><Quote date="2011-05-10T00:00:00" last="1904.0000"/><Quote date="2011-05-17T00:00:00" last="1826.7180"/><Quote date="2011-05-20T00:00:00" last="1836.0000"/><Quote date="2011-05-23T00:00:00" last="1794.0000"/><Quote date="2011-05-24T00:00:00" last="1800.0000"/><Quote date="2011-05-31T00:00:00" last="1819.1600"/><Quote date="2011-06-07T00:00:00" last="1808.0000"/><Quote date="2011-06-14T00:00:00" last="1784.0000"/><Quote date="2011-06-21T00:00:00" last="1801.0000"/><Quote date="2011-06-23T00:00:00" last="1808.0000"/><Quote date="2011-06-28T00:00:00" last="1771.0000"/><Quote date="2011-06-30T00:00:00" last="1761.1269"/><Quote date="2011-07-05T00:00:00" last="1773.0000"/><Quote date="2011-07-12T00:00:00" last="1853.0000"/><Quote date="2011-07-19T00:00:00" last="1862.0000"/><Quote date="2011-07-20T00:00:00" last="1851.0000"/><Quote date="2011-07-21T00:00:00" last="1861.0000"/><Quote date="2011-07-22T00:00:00" last="1872.0000"/><Quote date="2011-07-26T00:00:00" last="1918.0000"/><Quote date="2011-07-29T00:00:00" last="1926.8211"/><Quote date="2011-08-02T00:00:00" last="1923.0000"/><Quote date="2011-08-09T00:00:00" last="1942.0000"/><Quote date="2011-08-16T00:00:00" last="1937.0000"/><Quote date="2011-08-22T00:00:00" last="2022.0000"/><Quote date="2011-08-23T00:00:00" last="1985.0000"/><Quote date="2011-08-24T00:00:00" last="1975.0000"/><Quote date="2011-08-30T00:00:00" last="1986.0000"/><Quote date="2011-08-31T00:00:00" last="1954.5135"/><Quote date="2011-09-06T00:00:00" last="1954.0000"/><Quote date="2011-09-13T00:00:00" last="1894.0000"/><Quote date="2011-09-20T00:00:00" last="1861.0000"/><Quote date="2011-09-21T00:00:00" last="1866.0000"/><Quote date="2011-09-22T00:00:00" last="1874.0000"/><Quote date="2011-09-23T00:00:00" last="1879.0000"/><Quote date="2011-09-27T00:00:00" last="1802.0000"/><Quote date="2011-09-30T00:00:00" last="1862.3625"/><Quote date="2011-10-04T00:00:00" last="1905.0000"/><Quote date="2011-10-11T00:00:00" last="1783.0000"/><Quote date="2011-10-18T00:00:00" last="1761.0000"/><Quote date="2011-10-20T00:00:00" last="1778.0000"/><Quote date="2011-10-21T00:00:00" last="1776.0000"/><Quote date="2011-10-24T00:00:00" last="1763.0000"/><Quote date="2011-10-25T00:00:00" last="1750.0000"/><Quote date="2011-10-31T00:00:00" last="1673.6400"/><Quote date="2011-11-08T00:00:00" last="1674.0000"/><Quote date="2011-11-15T00:00:00" last="1690.0000"/><Quote date="2011-11-22T00:00:00" last="1645.0000"/><Quote date="2011-11-30T00:00:00" last="1463.7647"/><Quote date="2011-12-06T00:00:00" last="1440.0000"/><Quote date="2011-12-13T00:00:00" last="1415.0000"/><Quote date="2011-12-20T00:00:00" last="1363.0000"/><Quote date="2011-12-21T00:00:00" last="1357.0000"/><Quote date="2011-12-22T00:00:00" last="1346.0000"/><Quote date="2011-12-27T00:00:00" last="1335.0000"/><Quote date="2011-12-30T00:00:00" last="1347.3785"/><Quote date="2012-01-03T00:00:00" last="1343.0000"/><Quote date="2012-01-10T00:00:00" last="1335.0000"/><Quote date="2012-01-17T00:00:00" last="1326.0000"/><Quote date="2012-01-20T00:00:00" last="1313.0000"/><Quote date="2012-01-23T00:00:00" last="1314.0000"/><Quote date="2012-01-24T00:00:00" last="1288.0000"/><Quote date="2012-01-31T00:00:00" last="1349.0700"/><Quote date="2012-02-07T00:00:00" last="1373.0000"/><Quote date="2012-02-14T00:00:00" last="1328.0000"/><Quote date="2012-02-20T00:00:00" last="1345.0000"/><Quote date="2012-02-21T00:00:00" last="1360.0000"/><Quote date="2012-02-22T00:00:00" last="1368.0000"/><Quote date="2012-02-28T00:00:00" last="1401.0000"/><Quote date="2012-02-29T00:00:00" last="1367.3711"/><Quote date="2012-03-06T00:00:00" last="1326.0000"/><Quote date="2012-03-13T00:00:00" last="1314.0000"/><Quote date="2012-03-20T00:00:00" last="1252.0000"/><Quote date="2012-03-21T00:00:00" last="1245.0000"/><Quote date="2012-03-22T00:00:00" last="1241.0000"/><Quote date="2012-03-23T00:00:00" last="1241.0000"/><Quote date="2012-03-27T00:00:00" last="1231.0000"/><Quote date="2012-03-30T00:00:00" last="1207.1252"/><Quote date="2012-04-03T00:00:00" last="1203.0000"/><Quote date="2012-04-10T00:00:00" last="1241.0000"/><Quote date="2012-04-17T00:00:00" last="1189.0000"/><Quote date="2012-04-19T00:00:00" last="1196.0000"/><Quote date="2012-04-20T00:00:00" last="1180.0000"/><Quote date="2012-04-23T00:00:00" last="1236.0000"/><Quote date="2012-04-24T00:00:00" last="1215.0000"/><Quote date="2012-04-30T00:00:00" last="1198.5900"/><Quote date="2012-05-08T00:00:00" last="1273.0000"/><Quote date="2012-05-15T00:00:00" last="1358.0000"/><Quote date="2012-05-21T00:00:00" last="1383.0000"/><Quote date="2012-05-22T00:00:00" last="1371.0000"/><Quote date="2012-05-23T00:00:00" last="1446.0000"/><Quote date="2012-05-29T00:00:00" last="1418.0000"/><Quote date="2012-05-31T00:00:00" last="1517.8184"/><Quote date="2012-06-01T00:00:00" last="1558.2381"/><Quote date="2012-06-04T00:00:00" last="1557.2186"/><Quote date="2012-06-05T00:00:00" last="1524.1872"/><Quote date="2012-06-06T00:00:00" last="1433.5721"/><Quote date="2012-06-07T00:00:00" last="1380.7790"/><Quote date="2012-06-08T00:00:00" last="1442.2523"/><Quote date="2012-06-11T00:00:00" last="1420.2865"/><Quote date="2012-06-12T00:00:00" last="1403.3308"/><Quote date="2012-06-13T00:00:00" last="1395.5700"/><Quote date="2012-06-14T00:00:00" last="1403.4400"/><Quote date="2012-06-15T00:00:00" last="1391.4466"/><Quote date="2012-06-18T00:00:00" last="1378.4015"/><Quote date="2012-06-19T00:00:00" last="1342.5144"/><Quote date="2012-06-20T00:00:00" last="1326.6469"/><Quote date="2012-06-21T00:00:00" last="1376.2984"/><Quote date="2012-06-22T00:00:00" last="1385.1850"/><Quote date="2012-06-25T00:00:00" last="1392.2007"/><Quote date="2012-06-26T00:00:00" last="1388.4239"/><Quote date="2012-06-27T00:00:00" last="1370.4000"/><Quote date="2012-06-28T00:00:00" last="1392.6000"/><Quote date="2012-06-29T00:00:00" last="1292.9539"/><Quote date="2012-07-02T00:00:00" last="1299.2596"/><Quote date="2012-07-03T00:00:00" last="1269.5390"/><Quote date="2012-07-04T00:00:00" last="1273.5248"/><Quote date="2012-07-05T00:00:00" last="1303.2655"/><Quote date="2012-07-06T00:00:00" last="1336.0199"/><Quote date="2012-07-09T00:00:00" last="1338.8736"/><Quote date="2012-07-10T00:00:00" last="1354.1111"/><Quote date="2012-07-11T00:00:00" last="1358.2916"/><Quote date="2012-07-12T00:00:00" last="1391.7169"/><Quote date="2012-07-13T00:00:00" last="1369.4230"/><Quote date="2012-07-16T00:00:00" last="1376.5465"/><Quote date="2012-07-17T00:00:00" last="1359.2004"/><Quote date="2012-07-18T00:00:00" last="1386.2400"/><Quote date="2012-07-19T00:00:00" last="1377.6700"/><Quote date="2012-07-20T00:00:00" last="1404.7084"/><Quote date="2012-07-23T00:00:00" last="1414.5901"/><Quote date="2012-07-24T00:00:00" last="1421.7219"/><Quote date="2012-07-25T00:00:00" last="1414.4816"/><Quote date="2012-07-26T00:00:00" last="1369.1001"/><Quote date="2012-07-27T00:00:00" last="1330.8691"/><Quote date="2012-07-30T00:00:00" last="1353.2030"/><Quote date="2012-07-31T00:00:00" last="1345.7544"/><Quote date="2012-08-01T00:00:00" last="1338.6762"/><Quote date="2012-08-02T00:00:00" last="1351.4603"/><Quote date="2012-08-03T00:00:00" last="1332.0924"/><Quote date="2012-08-06T00:00:00" last="1324.5376"/><Quote date="2012-08-07T00:00:00" last="1302.4108"/><Quote date="2012-08-08T00:00:00" last="1302.0317"/><Quote date="2012-08-09T00:00:00" last="1308.6448"/><Quote date="2012-08-10T00:00:00" last="1316.5330"/><Quote date="2012-08-13T00:00:00" last="1305.5073"/><Quote date="2012-08-14T00:00:00" last="1294.1279"/><Quote date="2012-08-16T00:00:00" last="1295.7742"/><Quote date="2012-08-17T00:00:00" last="1297.7792"/><Quote date="2012-08-20T00:00:00" last="1294.4558"/><Quote date="2012-08-21T00:00:00" last="1296.1917"/><Quote date="2012-08-22T00:00:00" last="1292.4197"/><Quote date="2012-08-23T00:00:00" last="1297.5472"/><Quote date="2012-08-24T00:00:00" last="1297.2940"/><Quote date="2012-08-27T00:00:00" last="1291.6572"/><Quote date="2012-08-28T00:00:00" last="1282.5375"/><Quote date="2012-08-29T00:00:00" last="1275.0070"/><Quote date="2012-08-30T00:00:00" last="1255.1472"/><Quote date="2012-08-31T00:00:00" last="1295.0799"/><Quote date="2012-09-03T00:00:00" last="1303.8340"/><Quote date="2012-09-04T00:00:00" last="1292.4100"/><Quote date="2012-09-05T00:00:00" last="1284.2500"/><Quote date="2012-09-06T00:00:00" last="1320.1300"/><Quote date="2012-09-07T00:00:00" last="1337.0100"/><Quote date="2012-09-10T00:00:00" last="1315.4300"/><Quote date="2012-09-11T00:00:00" last="1316.0500"/><Quote date="2012-09-12T00:00:00" last="1306.1471"/><Quote date="2012-09-13T00:00:00" last="1341.2280"/><Quote date="2012-09-14T00:00:00" last="1359.4600"/><Quote date="2012-09-17T00:00:00" last="1328.5900"/><Quote date="2012-09-18T00:00:00" last="1318.5500"/><Quote date="2012-09-19T00:00:00" last="1302.1357"/><Quote date="2012-09-20T00:00:00" last="1292.3171"/><Quote date="2012-09-21T00:00:00" last="1299.3340"/><Quote date="2012-09-24T00:00:00" last="1275.5260"/><Quote date="2012-09-25T00:00:00" last="1265.8900"/><Quote date="2012-09-26T00:00:00" last="1208.8903"/><Quote date="2012-09-27T00:00:00" last="1260.2555"/><Quote date="2012-09-28T00:00:00" last="1234.3897"/><Quote date="2012-10-01T00:00:00" last="1250.6343"/><Quote date="2012-10-02T00:00:00" last="1245.6275"/><Quote date="2012-10-03T00:00:00" last="1237.8716"/><Quote date="2012-10-04T00:00:00" last="1259.0265"/><Quote date="2012-10-05T00:00:00" last="1263.0220"/><Quote date="2012-10-08T00:00:00" last="1246.5794"/><Quote date="2012-10-09T00:00:00" last="1223.2370"/><Quote date="2012-10-10T00:00:00" last="1220.6849"/><Quote date="2012-10-11T00:00:00" last="1238.4876"/><Quote date="2012-10-12T00:00:00" last="1222.6310"/><Quote date="2012-10-15T00:00:00" last="1208.6772"/><Quote date="2012-10-16T00:00:00" last="1221.1619"/><Quote date="2012-10-17T00:00:00" last="1239.6154"/><Quote date="2012-10-18T00:00:00" last="1223.3062"/><Quote date="2012-10-19T00:00:00" last="1177.8253"/><Quote date="2012-10-22T00:00:00" last="1182.7375"/><Quote date="2012-10-23T00:00:00" last="1148.2040"/><Quote date="2012-10-24T00:00:00" last="1146.4592"/><Quote date="2012-10-25T00:00:00" last="1156.6954"/><Quote date="2012-10-26T00:00:00" last="1141.9573"/><Quote date="2012-10-29T00:00:00" last="1147.0013"/><Quote date="2012-10-30T00:00:00" last="1144.5638"/><Quote date="2012-10-31T00:00:00" last="1148.0683"/><Quote date="2012-11-02T00:00:00" last="1182.5678"/><Quote date="2012-11-05T00:00:00" last="1170.7795"/><Quote date="2012-11-06T00:00:00" last="1125.4210"/><Quote date="2012-11-07T00:00:00" last="1148.4920"/><Quote date="2012-11-08T00:00:00" last="1124.8180"/><Quote date="2012-11-09T00:00:00" last="1124.4908"/><Quote date="2012-11-12T00:00:00" last="1107.2771"/><Quote date="2012-11-13T00:00:00" last="1088.4680"/><Quote date="2012-11-14T00:00:00" last="1079.1424"/><Quote date="2012-11-15T00:00:00" last="1096.8651"/><Quote date="2012-11-16T00:00:00" last="1088.5248"/><Quote date="2012-11-19T00:00:00" last="1056.3595"/><Quote date="2012-11-20T00:00:00" last="1049.8761"/><Quote date="2012-11-21T00:00:00" last="1043.0192"/><Quote date="2012-11-22T00:00:00" last="1047.4077"/><Quote date="2012-11-23T00:00:00" last="1029.7555"/><Quote date="2012-11-26T00:00:00" last="1043.1016"/><Quote date="2012-11-27T00:00:00" last="1041.2532"/><Quote date="2012-11-28T00:00:00" last="1052.1145"/><Quote date="2012-11-29T00:00:00" last="1060.5474"/><Quote date="2012-11-30T00:00:00" last="1063.7529"/><Quote date="2012-12-03T00:00:00" last="1052.1238"/><Quote date="2012-12-04T00:00:00" last="1043.6468"/><Quote date="2012-12-05T00:00:00" last="1055.9142"/><Quote date="2012-12-06T00:00:00" last="1065.7915"/><Quote date="2012-12-07T00:00:00" last="1071.8717"/><Quote date="2012-12-10T00:00:00" last="1091.7843"/><Quote date="2012-12-11T00:00:00" last="1102.2186"/><Quote date="2012-12-12T00:00:00" last="1114.5895"/><Quote date="2012-12-13T00:00:00" last="1102.6637"/><Quote date="2012-12-14T00:00:00" last="1107.5738"/><Quote date="2012-12-17T00:00:00" last="1099.5957"/><Quote date="2012-12-18T00:00:00" last="1109.0428"/><Quote date="2012-12-19T00:00:00" last="1113.5720"/><Quote date="2012-12-20T00:00:00" last="1105.0493"/><Quote date="2012-12-21T00:00:00" last="1071.5467"/><Quote date="2012-12-27T00:00:00" last="1097.6292"/><Quote date="2012-12-28T00:00:00" last="1083.8650"/><Quote date="2012-12-31T00:00:00" last="1105.4897"/><Quote date="2013-01-02T00:00:00" last="1159.1648"/><Quote date="2013-01-03T00:00:00" last="1156.7903"/><Quote date="2013-01-04T00:00:00" last="1155.6311"/><Quote date="2013-01-07T00:00:00" last="1153.1471"/><Quote date="2013-01-08T00:00:00" last="1142.0930"/><Quote date="2013-01-09T00:00:00" last="1163.8693"/><Quote date="2013-01-10T00:00:00" last="1163.8770"/><Quote date="2013-01-11T00:00:00" last="1144.0581"/><Quote date="2013-01-14T00:00:00" last="1144.7748"/><Quote date="2013-01-15T00:00:00" last="1124.1435"/><Quote date="2013-01-16T00:00:00" last="1120.6271"/><Quote date="2013-01-17T00:00:00" last="1129.6738"/><Quote date="2013-01-18T00:00:00" last="1134.0983"/><Quote date="2013-01-21T00:00:00" last="1136.2700"/><Quote date="2013-01-22T00:00:00" last="1147.1774"/><Quote date="2013-01-23T00:00:00" last="1140.4966"/><Quote date="2013-01-24T00:00:00" last="1155.1182"/><Quote date="2013-01-25T00:00:00" last="1158.7288"/><Quote date="2013-01-28T00:00:00" last="1161.7154"/><Quote date="2013-01-29T00:00:00" last="1174.3040"/><Quote date="2013-01-30T00:00:00" last="1169.1947"/><Quote date="2013-01-31T00:00:00" last="1170.1027"/><Quote date="2013-02-01T00:00:00" last="1192.3978"/><Quote date="2013-02-04T00:00:00" last="1160.3627"/><Quote date="2013-02-05T00:00:00" last="1161.3884"/><Quote date="2013-02-06T00:00:00" last="1160.8223"/><Quote date="2013-02-07T00:00:00" last="1146.2049"/><Quote date="2013-02-08T00:00:00" last="1167.9670"/><Quote date="2013-02-11T00:00:00" last="1161.8185"/><Quote date="2013-02-12T00:00:00" last="1177.0862"/><Quote date="2013-02-13T00:00:00" last="1169.5123"/><Quote date="2013-02-14T00:00:00" last="1185.7842"/><Quote date="2013-02-15T00:00:00" last="1197.5136"/><Quote date="2013-02-18T00:00:00" last="1197.1321"/><Quote date="2013-02-19T00:00:00" last="1197.1399"/><Quote date="2013-02-20T00:00:00" last="1191.2170"/><Quote date="2013-02-21T00:00:00" last="1185.2049"/><Quote date="2013-02-22T00:00:00" last="1192.5187"/><Quote date="2013-02-25T00:00:00" last="1168.2248"/><Quote date="2013-02-26T00:00:00" last="1144.8124"/><Quote date="2013-02-27T00:00:00" last="1164.8020"/><Quote date="2013-02-28T00:00:00" last="1195.3864"/><Quote date="2013-03-01T00:00:00" last="1235.5578"/><Quote date="2013-03-04T00:00:00" last="1240.2724"/><Quote date="2013-03-05T00:00:00" last="1217.1646"/><Quote date="2013-03-06T00:00:00" last="1232.3980"/><Quote date="2013-03-07T00:00:00" last="1190.1557"/><Quote date="2013-03-08T00:00:00" last="1193.9817"/><Quote date="2013-03-11T00:00:00" last="1199.9849"/><Quote date="2013-03-12T00:00:00" last="1192.6894"/><Quote date="2013-03-13T00:00:00" last="1207.1087"/><Quote date="2013-03-14T00:00:00" last="1208.8091"/><Quote date="2013-03-15T00:00:00" last="1219.4218"/><Quote date="2013-03-18T00:00:00" last="1235.2193"/><Quote date="2013-03-19T00:00:00" last="1250.4598"/><Quote date="2013-03-20T00:00:00" last="1239.9983"/><Quote date="2013-03-21T00:00:00" last="1240.3265"/><Quote date="2013-03-22T00:00:00" last="1236.6910"/><Quote date="2013-03-25T00:00:00" last="1227.7360"/><Quote date="2013-03-26T00:00:00" last="1246.1794"/><Quote date="2013-03-27T00:00:00" last="1253.1238"/><Quote date="2013-03-28T00:00:00" last="1234.5502"/><Quote date="2013-04-02T00:00:00" last="1224.1469"/><Quote date="2013-04-03T00:00:00" last="1243.2182"/><Quote date="2013-04-04T00:00:00" last="1262.9558"/><Quote date="2013-04-05T00:00:00" last="1288.8054"/><Quote date="2013-04-08T00:00:00" last="1268.6436"/><Quote date="2013-04-09T00:00:00" last="1232.2684"/><Quote date="2013-04-10T00:00:00" last="1260.3554"/><Quote date="2013-04-11T00:00:00" last="1271.5151"/><Quote date="2013-04-12T00:00:00" last="1346.8844"/><Quote date="2013-04-15T00:00:00" last="1428.4449"/><Quote date="2013-04-16T00:00:00" last="1405.2036"/><Quote date="2013-04-17T00:00:00" last="1437.2812"/><Quote date="2013-04-18T00:00:00" last="1448.1823"/><Quote date="2013-04-19T00:00:00" last="1450.6445"/><Quote date="2013-04-22T00:00:00" last="1431.6641"/><Quote date="2013-04-23T00:00:00" last="1439.9119"/><Quote date="2013-04-24T00:00:00" last="1412.9230"/><Quote date="2013-04-25T00:00:00" last="1380.8214"/><Quote date="2013-04-26T00:00:00" last="1407.2899"/><Quote date="2013-04-29T00:00:00" last="1426.5210"/><Quote date="2013-04-30T00:00:00" last="1435.0114"/><Quote date="2013-05-02T00:00:00" last="1420.4439"/><Quote date="2013-05-03T00:00:00" last="1377.2613"/><Quote date="2013-05-06T00:00:00" last="1347.0964"/><Quote date="2013-05-07T00:00:00" last="1338.1929"/><Quote date="2013-05-08T00:00:00" last="1348.9251"/><Quote date="2013-05-10T00:00:00" last="1312.9133"/><Quote date="2013-05-13T00:00:00" last="1316.8359"/><Quote date="2013-05-14T00:00:00" last="1332.8148"/><Quote date="2013-05-15T00:00:00" last="1344.5387"/><Quote date="2013-05-16T00:00:00" last="1331.7019"/><Quote date="2013-05-17T00:00:00" last="1351.2894"/><Quote date="2013-05-21T00:00:00" last="1346.5186"/><Quote date="2013-05-22T00:00:00" last="1360.2456"/><Quote date="2013-05-23T00:00:00" last="1337.9122"/><Quote date="2013-05-24T00:00:00" last="1326.3801"/><Quote date="2013-05-27T00:00:00" last="1330.5239"/><Quote date="2013-05-28T00:00:00" last="1345.1693"/><Quote date="2013-05-29T00:00:00" last="1320.7446"/><Quote date="2013-05-30T00:00:00" last="1281.5429"/><Quote date="2013-05-31T00:00:00" last="1274.3904"/><Quote date="2013-06-03T00:00:00" last="1251.8952"/><Quote date="2013-06-04T00:00:00" last="1250.2671"/><Quote date="2013-06-05T00:00:00" last="1225.6997"/><Quote date="2013-06-06T00:00:00" last="1208.1856"/><Quote date="2013-06-07T00:00:00" last="1235.7267"/><Quote date="2013-06-10T00:00:00" last="1236.0657"/><Quote date="2013-06-11T00:00:00" last="1245.2541"/><Quote date="2013-06-12T00:00:00" last="1236.4909"/><Quote date="2013-06-13T00:00:00" last="1237.4970"/><Quote date="2013-06-14T00:00:00" last="1234.3695"/><Quote date="2013-06-17T00:00:00" last="1235.2486"/><Quote date="2013-06-18T00:00:00" last="1251.9315"/><Quote date="2013-06-19T00:00:00" last="1237.7169"/><Quote date="2013-06-20T00:00:00" last="1253.6694"/><Quote date="2013-06-21T00:00:00" last="1233.3888"/><Quote date="2013-06-24T00:00:00" last="1245.4606"/><Quote date="2013-06-25T00:00:00" last="1235.1101"/><Quote date="2013-06-26T00:00:00" last="1236.9702"/><Quote date="2013-06-27T00:00:00" last="1251.2068"/><Quote date="2013-06-28T00:00:00" last="1235.0235"/><Quote date="2013-07-01T00:00:00" last="1222.0209"/><Quote date="2013-07-02T00:00:00" last="1213.3997"/><Quote date="2013-07-03T00:00:00" last="1225.1746"/><Quote date="2013-07-04T00:00:00" last="1227.0454"/><Quote date="2013-07-05T00:00:00" last="1257.4984"/><Quote date="2013-07-08T00:00:00" last="1243.0532"/><Quote date="2013-07-09T00:00:00" last="1246.7635"/><Quote date="2013-07-10T00:00:00" last="1255.6553"/><Quote date="2013-07-11T00:00:00" last="1230.0411"/><Quote date="2013-07-12T00:00:00" last="1244.8474"/><Quote date="2013-07-15T00:00:00" last="1246.4276"/><Quote date="2013-07-16T00:00:00" last="1239.0555"/><Quote date="2013-07-17T00:00:00" last="1247.4349"/><Quote date="2013-07-18T00:00:00" last="1248.0893"/><Quote date="2013-07-19T00:00:00" last="1242.3076"/><Quote date="2013-07-22T00:00:00" last="1237.2827"/><Quote date="2013-07-23T00:00:00" last="1235.1933"/><Quote date="2013-07-24T00:00:00" last="1226.3378"/><Quote date="2013-07-25T00:00:00" last="1221.5610"/><Quote date="2013-07-26T00:00:00" last="1231.0492"/><Quote date="2013-07-29T00:00:00" last="1225.6741"/><Quote date="2013-07-30T00:00:00" last="1231.9347"/><Quote date="2013-07-31T00:00:00" last="1232.7481"/><Quote date="2013-08-01T00:00:00" last="1268.1853"/><Quote date="2013-08-02T00:00:00" last="1259.3156"/><Quote date="2013-08-05T00:00:00" last="1261.4054"/><Quote date="2013-08-06T00:00:00" last="1246.1043"/><Quote date="2013-08-07T00:00:00" last="1240.9344"/><Quote date="2013-08-08T00:00:00" last="1227.8193"/><Quote date="2013-08-09T00:00:00" last="1237.8450"/><Quote date="2013-08-12T00:00:00" last="1229.4888"/><Quote date="2013-08-13T00:00:00" last="1251.1792"/><Quote date="2013-08-14T00:00:00" last="1241.8600"/><Quote date="2013-08-16T00:00:00" last="1242.0122"/><Quote date="2013-08-19T00:00:00" last="1223.3116"/><Quote date="2013-08-20T00:00:00" last="1206.9763"/><Quote date="2013-08-21T00:00:00" last="1197.8446"/><Quote date="2013-08-22T00:00:00" last="1210.4086"/><Quote date="2013-08-23T00:00:00" last="1228.1804"/><Quote date="2013-08-26T00:00:00" last="1216.0351"/><Quote date="2013-08-27T00:00:00" last="1218.9155"/><Quote date="2013-08-28T00:00:00" last="1227.6486"/><Quote date="2013-08-29T00:00:00" last="1216.8717"/><Quote date="2013-08-30T00:00:00" last="1196.3298"/><Quote date="2013-09-02T00:00:00" last="1208.8663"/><Quote date="2013-09-03T00:00:00" last="1215.8469"/><Quote date="2013-09-04T00:00:00" last="1216.9554"/><Quote date="2013-09-05T00:00:00" last="1230.7254"/><Quote date="2013-09-06T00:00:00" last="1228.2927"/><Quote date="2013-09-09T00:00:00" last="1221.5350"/><Quote date="2013-09-10T00:00:00" last="1227.0175"/><Quote date="2013-09-11T00:00:00" last="1221.1907"/><Quote date="2013-09-12T00:00:00" last="1216.0101"/><Quote date="2013-09-13T00:00:00" last="1215.9949"/><Quote date="2013-09-16T00:00:00" last="1209.5529"/><Quote date="2013-09-17T00:00:00" last="1206.0731"/><Quote date="2013-09-18T00:00:00" last="1203.2230"/><Quote date="2013-09-19T00:00:00" last="1200.1545"/><Quote date="2013-09-20T00:00:00" last="1197.9877"/><Quote date="2013-09-23T00:00:00" last="1188.8239"/><Quote date="2013-09-24T00:00:00" last="1188.1318"/><Quote date="2013-09-25T00:00:00" last="1176.1945"/><Quote date="2013-09-26T00:00:00" last="1169.1429"/><Quote date="2013-09-27T00:00:00" last="1163.8693"/><Quote date="2013-09-30T00:00:00" last="1146.0465"/><Quote date="2013-10-01T00:00:00" last="1155.5722"/><Quote date="2013-10-02T00:00:00" last="1149.0207"/><Quote date="2013-10-03T00:00:00" last="1151.3788"/><Quote date="2013-10-04T00:00:00" last="1148.2002"/><Quote date="2013-10-07T00:00:00" last="1126.2232"/><Quote date="2013-10-08T00:00:00" last="1103.7186"/><Quote date="2013-10-09T00:00:00" last="1097.8967"/><Quote date="2013-10-10T00:00:00" last="1109.1445"/><Quote date="2013-10-11T00:00:00" last="1129.7607"/><Quote date="2013-10-14T00:00:00" last="1122.7814"/><Quote date="2013-10-15T00:00:00" last="1121.8056"/><Quote date="2013-10-16T00:00:00" last="1126.7093"/><Quote date="2013-10-17T00:00:00" last="1145.4501"/><Quote date="2013-10-18T00:00:00" last="1164.3974"/><Quote date="2013-10-21T00:00:00" last="1160.3761"/><Quote date="2013-10-22T00:00:00" last="1184.4426"/><Quote date="2013-10-23T00:00:00" last="1168.6035"/><Quote date="2013-10-24T00:00:00" last="1176.9307"/><Quote date="2013-10-25T00:00:00" last="1170.1054"/><Quote date="2013-10-28T00:00:00" last="1179.2830"/><Quote date="2013-10-29T00:00:00" last="1185.2405"/><Quote date="2013-10-30T00:00:00" last="1194.1688"/><Quote date="2013-10-31T00:00:00" last="1179.1269"/><Quote date="2013-11-04T00:00:00" last="1173.9872"/><Quote date="2013-11-05T00:00:00" last="1148.7583"/><Quote date="2013-11-06T00:00:00" last="1163.7799"/><Quote date="2013-11-07T00:00:00" last="1157.8772"/><Quote date="2013-11-08T00:00:00" last="1151.4240"/><Quote date="2013-11-11T00:00:00" last="1149.9698"/><Quote date="2013-11-12T00:00:00" last="1150.3131"/><Quote date="2013-11-13T00:00:00" last="1154.0838"/><Quote date="2013-11-14T00:00:00" last="1168.3561"/><Quote date="2013-11-15T00:00:00" last="1169.1533"/><Quote date="2013-11-18T00:00:00" last="1185.6182"/><Quote date="2013-11-19T00:00:00" last="1173.9094"/><Quote date="2013-11-20T00:00:00" last="1172.3454"/><Quote date="2013-11-21T00:00:00" last="1185.2377"/><Quote date="2013-11-22T00:00:00" last="1183.0359"/><Quote date="2013-11-25T00:00:00" last="1188.1167"/><Quote date="2013-11-26T00:00:00" last="1184.3455"/><Quote date="2013-11-27T00:00:00" last="1193.8926"/><Quote date="2013-11-28T00:00:00" last="1195.2477"/><Quote date="2013-11-29T00:00:00" last="1192.2881"/><Quote date="2013-12-02T00:00:00" last="1202.9797"/><Quote date="2013-12-03T00:00:00" last="1180.0547"/><Quote date="2013-12-04T00:00:00" last="1170.0313"/><Quote date="2013-12-05T00:00:00" last="1164.1613"/><Quote date="2013-12-06T00:00:00" last="1186.2892"/><Quote date="2013-12-09T00:00:00" last="1191.1220"/><Quote date="2013-12-10T00:00:00" last="1165.4726"/><Quote date="2013-12-11T00:00:00" last="1151.7243"/><Quote date="2013-12-12T00:00:00" last="1156.1012"/><Quote date="2013-12-13T00:00:00" last="1138.5499"/><Quote date="2013-12-16T00:00:00" last="1141.8082"/><Quote date="2013-12-17T00:00:00" last="1139.6875"/><Quote date="2013-12-18T00:00:00" last="1168.3825"/><Quote date="2013-12-19T00:00:00" last="1202.9148"/><Quote date="2013-12-20T00:00:00" last="1209.1690"/><Quote date="2013-12-23T00:00:00" last="1217.4901"/><Quote date="2013-12-27T00:00:00" last="1240.2932"/><Quote date="2013-12-30T00:00:00" last="1233.5538"/><Quote date="2013-12-31T00:00:00" last="1224.2798"/><Quote date="2014-01-02T00:00:00" last="1174.6145"/><Quote date="2014-01-03T00:00:00" last="1153.9949"/><Quote date="2014-01-06T00:00:00" last="1140.5902"/><Quote date="2014-01-07T00:00:00" last="1160.4912"/><Quote date="2014-01-08T00:00:00" last="1169.0268"/><Quote date="2014-01-09T00:00:00" last="1151.2090"/><Quote date="2014-01-10T00:00:00" last="1157.1955"/><Quote date="2014-01-13T00:00:00" last="1145.1559"/><Quote date="2014-01-14T00:00:00" last="1159.5003"/><Quote date="2014-01-15T00:00:00" last="1174.5604"/><Quote date="2014-01-16T00:00:00" last="1181.2392"/><Quote date="2014-01-17T00:00:00" last="1178.7799"/><Quote date="2014-01-20T00:00:00" last="1181.7502"/><Quote date="2014-01-21T00:00:00" last="1186.3670"/><Quote date="2014-01-22T00:00:00" last="1193.5820"/><Quote date="2014-01-23T00:00:00" last="1193.0795"/><Quote date="2014-01-24T00:00:00" last="1169.9585"/><Quote date="2014-01-27T00:00:00" last="1142.6280"/><Quote date="2014-01-28T00:00:00" last="1152.6260"/><Quote date="2014-01-29T00:00:00" last="1171.0094"/><Quote date="2014-01-30T00:00:00" last="1168.3845"/><Quote date="2014-01-31T00:00:00" last="1171.8596"/><Quote date="2014-02-03T00:00:00" last="1160.6895"/><Quote date="2014-02-04T00:00:00" last="1155.2198"/><Quote date="2014-02-05T00:00:00" last="1147.5124"/><Quote date="2014-02-06T00:00:00" last="1144.0097"/><Quote date="2014-02-07T00:00:00" last="1173.3000"/><Quote date="2014-02-10T00:00:00" last="1164.5072"/><Quote date="2014-02-11T00:00:00" last="1166.8846"/><Quote date="2014-02-12T00:00:00" last="1149.8417"/><Quote date="2014-02-13T00:00:00" last="1186.3819"/><Quote date="2014-02-14T00:00:00" last="1184.8105"/><Quote date="2014-02-17T00:00:00" last="1180.7699"/><Quote date="2014-02-18T00:00:00" last="1211.5678"/><Quote date="2014-02-19T00:00:00" last="1225.9425"/><Quote date="2014-02-20T00:00:00" last="1223.7435"/><Quote date="2014-02-21T00:00:00" last="1230.1165"/><Quote date="2014-02-24T00:00:00" last="1233.9328"/><Quote date="2014-02-25T00:00:00" last="1238.9572"/><Quote date="2014-02-26T00:00:00" last="1251.3566"/><Quote date="2014-02-27T00:00:00" last="1265.5025"/><Quote date="2014-02-28T00:00:00" last="1254.5770"/><Quote date="2014-03-03T00:00:00" last="1258.5030"/><Quote date="2014-03-04T00:00:00" last="1259.3604"/><Quote date="2014-03-05T00:00:00" last="1238.1494"/><Quote date="2014-03-06T00:00:00" last="1250.2062"/><Quote date="2014-03-07T00:00:00" last="1261.0849"/><Quote date="2014-03-10T00:00:00" last="1244.9474"/><Quote date="2014-03-11T00:00:00" last="1243.6085"/><Quote date="2014-03-12T00:00:00" last="1230.5899"/><Quote date="2014-03-13T00:00:00" last="1215.8593"/><Quote date="2014-03-14T00:00:00" last="1202.2559"/><Quote date="2014-03-17T00:00:00" last="1209.0959"/><Quote date="2014-03-18T00:00:00" last="1233.8557"/><Quote date="2014-03-19T00:00:00" last="1216.5533"/><Quote date="2014-03-20T00:00:00" last="1204.9436"/><Quote date="2014-03-21T00:00:00" last="1194.5065"/><Quote date="2014-03-24T00:00:00" last="1191.2320"/><Quote date="2014-03-25T00:00:00" last="1191.8901"/><Quote date="2014-03-26T00:00:00" last="1186.4657"/><Quote date="2014-03-27T00:00:00" last="1192.6711"/><Quote date="2014-03-28T00:00:00" last="1183.7462"/><Quote date="2014-03-31T00:00:00" last="1193.2947"/><Quote date="2014-04-01T00:00:00" last="1198.7078"/><Quote date="2014-04-02T00:00:00" last="1194.0959"/><Quote date="2014-04-03T00:00:00" last="1193.6957"/><Quote date="2014-04-04T00:00:00" last="1173.2851"/><Quote date="2014-04-07T00:00:00" last="1160.7342"/><Quote date="2014-04-08T00:00:00" last="1159.8052"/><Quote date="2014-04-09T00:00:00" last="1180.1964"/><Quote date="2014-04-10T00:00:00" last="1165.3137"/><Quote date="2014-04-11T00:00:00" last="1146.6155"/><Quote date="2014-04-14T00:00:00" last="1146.7471"/><Quote date="2014-04-15T00:00:00" last="1169.4947"/><Quote date="2014-04-16T00:00:00" last="1180.0885"/><Quote date="2014-04-17T00:00:00" last="1183.1784"/><Quote date="2014-04-22T00:00:00" last="1192.1182"/><Quote date="2014-04-23T00:00:00" last="1182.7926"/><Quote date="2014-04-24T00:00:00" last="1185.1165"/><Quote date="2014-04-25T00:00:00" last="1164.5081"/><Quote date="2014-04-28T00:00:00" last="1163.8473"/><Quote date="2014-04-29T00:00:00" last="1182.4289"/><Quote date="2014-04-30T00:00:00" last="1175.8407"/><Quote date="2014-05-02T00:00:00" last="1158.6233"/><Quote date="2014-05-05T00:00:00" last="1146.2849"/><Quote date="2014-05-06T00:00:00" last="1140.2269"/><Quote date="2014-05-07T00:00:00" last="1152.1662"/><Quote date="2014-05-08T00:00:00" last="1152.6751"/><Quote date="2014-05-09T00:00:00" last="1142.8538"/><Quote date="2014-05-12T00:00:00" last="1148.5906"/><Quote date="2014-05-13T00:00:00" last="1158.8237"/><Quote date="2014-05-14T00:00:00" last="1160.3095"/><Quote date="2014-05-15T00:00:00" last="1146.9088"/><Quote date="2014-05-16T00:00:00" last="1146.7154"/><Quote date="2014-05-19T00:00:00" last="1149.3613"/><Quote date="2014-05-20T00:00:00" last="1143.7967"/><Quote date="2014-05-21T00:00:00" last="1156.3536"/><Quote date="2014-05-22T00:00:00" last="1154.8189"/><Quote date="2014-05-23T00:00:00" last="1162.9287"/><Quote date="2014-05-26T00:00:00" last="1165.8453"/><Quote date="2014-05-27T00:00:00" last="1182.9724"/><Quote date="2014-05-28T00:00:00" last="1191.5670"/><Quote date="2014-05-30T00:00:00" last="1203.1071"/><Quote date="2014-06-02T00:00:00" last="1196.6525"/><Quote date="2014-06-03T00:00:00" last="1181.9498"/><Quote date="2014-06-04T00:00:00" last="1177.6366"/><Quote date="2014-06-05T00:00:00" last="1193.6085"/><Quote date="2014-06-06T00:00:00" last="1206.4997"/><Quote date="2014-06-10T00:00:00" last="1202.3092"/><Quote date="2014-06-11T00:00:00" last="1201.1166"/><Quote date="2014-06-12T00:00:00" last="1213.5495"/><Quote date="2014-06-13T00:00:00" last="1207.5829"/><Quote date="2014-06-16T00:00:00" last="1204.2922"/><Quote date="2014-06-17T00:00:00" last="1204.8452"/><Quote date="2014-06-18T00:00:00" last="1212.4224"/><Quote date="2014-06-19T00:00:00" last="1215.9081"/><Quote date="2014-06-20T00:00:00" last="1213.4805"/><Quote date="2014-06-24T00:00:00" last="1205.9354"/><Quote date="2014-06-25T00:00:00" last="1202.5294"/><Quote date="2014-06-26T00:00:00" last="1196.8196"/><Quote date="2014-06-27T00:00:00" last="1195.1764"/><Quote date="2014-06-30T00:00:00" last="1196.1400"/><Quote date="2014-07-01T00:00:00" last="1204.2062"/><Quote date="2014-07-02T00:00:00" last="1194.2248"/><Quote date="2014-07-03T00:00:00" last="1192.2946"/><Quote date="2014-07-04T00:00:00" last="1194.3479"/><Quote date="2014-07-07T00:00:00" last="1186.4130"/><Quote date="2014-07-08T00:00:00" last="1178.3922"/><Quote date="2014-07-09T00:00:00" last="1187.2781"/><Quote date="2014-07-10T00:00:00" last="1190.5311"/><Quote date="2014-07-11T00:00:00" last="1197.7546"/><Quote date="2014-07-14T00:00:00" last="1179.0375"/><Quote date="2014-07-15T00:00:00" last="1174.2625"/><Quote date="2014-07-16T00:00:00" last="1168.5183"/><Quote date="2014-07-17T00:00:00" last="1171.9830"/><Quote date="2014-07-18T00:00:00" last="1177.0233"/><Quote date="2014-07-21T00:00:00" last="1178.0143"/><Quote date="2014-07-22T00:00:00" last="1184.0568"/><Quote date="2014-07-23T00:00:00" last="1186.5369"/><Quote date="2014-07-24T00:00:00" last="1177.6867"/><Quote date="2014-07-25T00:00:00" last="1176.2627"/><Quote date="2014-07-28T00:00:00" last="1176.6425"/><Quote date="2014-07-29T00:00:00" last="1181.3626"/><Quote date="2014-07-30T00:00:00" last="1180.6502"/><Quote date="2014-07-31T00:00:00" last="1165.3364"/><Quote date="2014-08-01T00:00:00" last="1163.3005"/><Quote date="2014-08-04T00:00:00" last="1167.2323"/><Quote date="2014-08-05T00:00:00" last="1159.8468"/><Quote date="2014-08-06T00:00:00" last="1146.9436"/><Quote date="2014-08-07T00:00:00" last="1148.1204"/><Quote date="2014-08-08T00:00:00" last="1153.2511"/><Quote date="2014-08-11T00:00:00" last="1169.3887"/><Quote date="2014-08-12T00:00:00" last="1164.0104"/><Quote date="2014-08-13T00:00:00" last="1186.1011"/><Quote date="2014-08-14T00:00:00" last="1205.0077"/><Quote date="2014-08-18T00:00:00" last="1216.5695"/><Quote date="2014-08-19T00:00:00" last="1233.7429"/><Quote date="2014-08-20T00:00:00" last="1230.0546"/><Quote date="2014-08-21T00:00:00" last="1231.6036"/><Quote date="2014-08-22T00:00:00" last="1233.0833"/><Quote date="2014-08-25T00:00:00" last="1264.4905"/><Quote date="2014-08-26T00:00:00" last="1269.1050"/><Quote date="2014-08-27T00:00:00" last="1277.1781"/><Quote date="2014-08-28T00:00:00" last="1270.5007"/><Quote date="2014-08-29T00:00:00" last="1278.7060"/><Quote date="2014-09-01T00:00:00" last="1290.2884"/><Quote date="2014-09-02T00:00:00" last="1289.0564"/><Quote date="2014-09-03T00:00:00" last="1287.5958"/><Quote date="2014-09-04T00:00:00" last="1298.9420"/><Quote date="2014-09-05T00:00:00" last="1308.8695"/><Quote date="2014-09-08T00:00:00" last="1315.7377"/><Quote date="2014-09-09T00:00:00" last="1304.6897"/><Quote date="2014-09-10T00:00:00" last="1305.7926"/><Quote date="2014-09-11T00:00:00" last="1307.4216"/><Quote date="2014-09-12T00:00:00" last="1289.3146"/><Quote date="2014-09-15T00:00:00" last="1279.9418"/><Quote date="2014-09-16T00:00:00" last="1281.8287"/><Quote date="2014-09-17T00:00:00" last="1290.6590"/><Quote date="2014-09-18T00:00:00" last="1306.7417"/><Quote date="2014-09-19T00:00:00" last="1322.6641"/><Quote date="2014-09-22T00:00:00" last="1311.6742"/><Quote date="2014-09-23T00:00:00" last="1301.2844"/><Quote date="2014-09-24T00:00:00" last="1315.1417"/><Quote date="2014-09-25T00:00:00" last="1293.4991"/><Quote date="2014-09-26T00:00:00" last="1309.1156"/><Quote date="2014-09-29T00:00:00" last="1303.6364"/><Quote date="2014-09-30T00:00:00" last="1316.5817"/><Quote date="2014-10-01T00:00:00" last="1309.2228"/><Quote date="2014-10-02T00:00:00" last="1288.2415"/><Quote date="2014-10-03T00:00:00" last="1304.0560"/><Quote date="2014-10-06T00:00:00" last="1297.5117"/><Quote date="2014-10-07T00:00:00" last="1286.0244"/><Quote date="2014-10-08T00:00:00" last="1302.3732"/><Quote date="2014-10-09T00:00:00" last="1297.2279"/><Quote date="2014-10-10T00:00:00" last="1283.8594"/><Quote date="2014-10-13T00:00:00" last="1271.1013"/><Quote date="2014-10-14T00:00:00" last="1286.3567"/><Quote date="2014-10-15T00:00:00" last="1302.7589"/><Quote date="2014-10-16T00:00:00" last="1279.6534"/><Quote date="2014-10-17T00:00:00" last="1276.6832"/><Quote date="2014-10-20T00:00:00" last="1299.4284"/><Quote date="2014-10-21T00:00:00" last="1293.8045"/><Quote date="2014-10-22T00:00:00" last="1300.0877"/><Quote date="2014-10-23T00:00:00" last="1297.2388"/><Quote date="2014-10-24T00:00:00" last="1297.5021"/><Quote date="2014-10-27T00:00:00" last="1310.3504"/><Quote date="2014-10-28T00:00:00" last="1302.4082"/><Quote date="2014-10-29T00:00:00" last="1273.5569"/><Quote date="2014-10-30T00:00:00" last="1283.7407"/><Quote date="2014-10-31T00:00:00" last="1297.0800"/><Quote date="2014-11-03T00:00:00" last="1300.1195"/><Quote date="2014-11-04T00:00:00" last="1313.9675"/><Quote date="2014-11-05T00:00:00" last="1325.1600"/><Quote date="2014-11-06T00:00:00" last="1332.2386"/><Quote date="2014-11-07T00:00:00" last="1332.9240"/><Quote date="2014-11-10T00:00:00" last="1341.3348"/><Quote date="2014-11-11T00:00:00" last="1337.7305"/><Quote date="2014-11-12T00:00:00" last="1329.1825"/><Quote date="2014-11-13T00:00:00" last="1345.5041"/><Quote date="2014-11-14T00:00:00" last="1344.5201"/><Quote date="2014-11-17T00:00:00" last="1356.8271"/><Quote date="2014-11-18T00:00:00" last="1351.7028"/><Quote date="2014-11-19T00:00:00" last="1353.7969"/><Quote date="2014-11-20T00:00:00" last="1367.7395"/><Quote date="2014-11-21T00:00:00" last="1385.8331"/><Quote date="2014-11-24T00:00:00" last="1395.6718"/><Quote date="2014-11-25T00:00:00" last="1413.0205"/><Quote date="2014-11-26T00:00:00" last="1424.6264"/><Quote date="2014-11-27T00:00:00" last="1439.2445"/><Quote date="2014-11-28T00:00:00" last="1458.8235"/><Quote date="2014-12-01T00:00:00" last="1413.0512"/><Quote date="2014-12-02T00:00:00" last="1425.3394"/><Quote date="2014-12-03T00:00:00" last="1431.1762"/><Quote date="2014-12-04T00:00:00" last="1426.8007"/><Quote date="2014-12-05T00:00:00" last="1439.5042"/><Quote date="2014-12-08T00:00:00" last="1430.6881"/><Quote date="2014-12-09T00:00:00" last="1418.7899"/><Quote date="2014-12-10T00:00:00" last="1405.4760"/><Quote date="2014-12-11T00:00:00" last="1404.0331"/><Quote date="2014-12-12T00:00:00" last="1402.7744"/><Quote date="2014-12-15T00:00:00" last="1387.2334"/><Quote date="2014-12-16T00:00:00" last="1372.7964"/><Quote date="2014-12-17T00:00:00" last="1370.5972"/><Quote date="2014-12-18T00:00:00" last="1394.4105"/><Quote date="2014-12-19T00:00:00" last="1408.0972"/><Quote date="2014-12-22T00:00:00" last="1419.1412"/><Quote date="2014-12-23T00:00:00" last="1404.1903"/><Quote date="2014-12-29T00:00:00" last="1437.2165"/><Quote date="2014-12-30T00:00:00" last="1431.0246"/><Quote date="2014-12-31T00:00:00" last="1424.0819"/><Quote date="2015-01-02T00:00:00" last="1442.5012"/><Quote date="2015-01-05T00:00:00" last="1450.6109"/><Quote date="2015-01-06T00:00:00" last="1452.3187"/><Quote date="2015-01-07T00:00:00" last="1459.3998"/><Quote date="2015-01-08T00:00:00" last="1451.9689"/><Quote date="2015-01-09T00:00:00" last="1461.5119"/><Quote date="2015-01-12T00:00:00" last="1462.0768"/><Quote date="2015-01-13T00:00:00" last="1463.6960"/><Quote date="2015-01-14T00:00:00" last="1464.9292"/><Quote date="2015-01-15T00:00:00" last="1451.2886"/><Quote date="2015-01-16T00:00:00" last="1439.4338"/><Quote date="2015-01-19T00:00:00" last="1454.4097"/><Quote date="2015-01-20T00:00:00" last="1458.7548"/><Quote date="2015-01-21T00:00:00" last="1458.3477"/><Quote date="2015-01-22T00:00:00" last="1458.0866"/><Quote date="2015-01-23T00:00:00" last="1497.3286"/><Quote date="2015-01-26T00:00:00" last="1500.8268"/><Quote date="2015-01-27T00:00:00" last="1498.2952"/><Quote date="2015-01-28T00:00:00" last="1515.0302"/><Quote date="2015-01-29T00:00:00" last="1512.7526"/><Quote date="2015-01-30T00:00:00" last="1520.6355"/><Quote date="2015-02-02T00:00:00" last="1508.6784"/><Quote date="2015-02-03T00:00:00" last="1480.6763"/><Quote date="2015-02-04T00:00:00" last="1483.2249"/><Quote date="2015-02-05T00:00:00" last="1472.3748"/><Quote date="2015-02-06T00:00:00" last="1465.9596"/><Quote date="2015-02-09T00:00:00" last="1456.9150"/><Quote date="2015-02-10T00:00:00" last="1462.3102"/><Quote date="2015-02-11T00:00:00" last="1460.6101"/><Quote date="2015-02-12T00:00:00" last="1478.7297"/><Quote date="2015-02-13T00:00:00" last="1491.0722"/><Quote date="2015-02-16T00:00:00" last="1492.4613"/><Quote date="2015-02-17T00:00:00" last="1464.9678"/><Quote date="2015-02-18T00:00:00" last="1481.7109"/><Quote date="2015-02-19T00:00:00" last="1501.6463"/><Quote date="2015-02-20T00:00:00" last="1510.1712"/><Quote date="2015-02-23T00:00:00" last="1530.8049"/><Quote date="2015-02-24T00:00:00" last="1546.1060"/><Quote date="2015-02-25T00:00:00" last="1569.8809"/><Quote date="2015-02-26T00:00:00" last="1584.5875"/><Quote date="2015-02-27T00:00:00" last="1577.7872"/><Quote date="2015-03-02T00:00:00" last="1571.6809"/><Quote date="2015-03-03T00:00:00" last="1521.8127"/><Quote date="2015-03-04T00:00:00" last="1505.9817"/><Quote date="2015-03-05T00:00:00" last="1527.6126"/><Quote date="2015-03-06T00:00:00" last="1515.8676"/><Quote date="2015-03-09T00:00:00" last="1506.5880"/><Quote date="2015-03-10T00:00:00" last="1487.8837"/><Quote date="2015-03-11T00:00:00" last="1523.5791"/><Quote date="2015-03-12T00:00:00" last="1549.3211"/><Quote date="2015-03-13T00:00:00" last="1542.9274"/><Quote date="2015-03-16T00:00:00" last="1566.6652"/><Quote date="2015-03-17T00:00:00" last="1561.7061"/><Quote date="2015-03-18T00:00:00" last="1605.6769"/><Quote date="2015-03-19T00:00:00" last="1629.5329"/><Quote date="2015-03-20T00:00:00" last="1644.0676"/><Quote date="2015-03-23T00:00:00" last="1621.3012"/><Quote date="2015-03-24T00:00:00" last="1628.3379"/><Quote date="2015-03-25T00:00:00" last="1591.2011"/><Quote date="2015-03-26T00:00:00" last="1538.6166"/><Quote date="2015-03-27T00:00:00" last="1561.3011"/><Quote date="2015-03-30T00:00:00" last="1596.9836"/><Quote date="2015-03-31T00:00:00" last="1586.9526"/><Quote date="2015-04-01T00:00:00" last="1603.5371"/><Quote date="2015-04-02T00:00:00" last="1602.4443"/><Quote date="2015-04-07T00:00:00" last="1637.6469"/><Quote date="2015-04-08T00:00:00" last="1667.2640"/><Quote date="2015-04-09T00:00:00" last="1701.4191"/><Quote date="2015-04-10T00:00:00" last="1718.6165"/><Quote date="2015-04-13T00:00:00" last="1729.2044"/><Quote date="2015-04-14T00:00:00" last="1732.3703"/><Quote date="2015-04-15T00:00:00" last="1745.5380"/><Quote date="2015-04-16T00:00:00" last="1721.6052"/><Quote date="2015-04-17T00:00:00" last="1684.2770"/><Quote date="2015-04-20T00:00:00" last="1683.9639"/><Quote date="2015-04-21T00:00:00" last="1705.4354"/><Quote date="2015-04-22T00:00:00" last="1689.6370"/><Quote date="2015-04-23T00:00:00" last="1687.6360"/><Quote date="2015-04-24T00:00:00" last="1707.4345"/><Quote date="2015-04-27T00:00:00" last="1701.3859"/><Quote date="2015-04-28T00:00:00" last="1676.3315"/><Quote date="2015-04-29T00:00:00" last="1597.4717"/><Quote date="2015-04-30T00:00:00" last="1528.4454"/><Quote date="2015-05-04T00:00:00" last="1523.5073"/><Quote date="2015-05-05T00:00:00" last="1446.7041"/><Quote date="2015-05-06T00:00:00" last="1371.1821"/><Quote date="2015-05-07T00:00:00" last="1353.7660"/><Quote date="2015-05-08T00:00:00" last="1427.2431"/><Quote date="2015-05-11T00:00:00" last="1423.3419"/><Quote date="2015-05-12T00:00:00" last="1396.2366"/><Quote date="2015-05-13T00:00:00" last="1396.9689"/><Quote date="2015-05-15T00:00:00" last="1438.5399"/><Quote date="2015-05-18T00:00:00" last="1444.6464"/><Quote date="2015-05-19T00:00:00" last="1454.7728"/><Quote date="2015-05-20T00:00:00" last="1470.5900"/><Quote date="2015-05-21T00:00:00" last="1504.2100"/><Quote date="2015-05-22T00:00:00" last="1511.4640"/><Quote date="2015-05-26T00:00:00" last="1498.9435"/><Quote date="2015-05-27T00:00:00" last="1529.7218"/><Quote date="2015-05-28T00:00:00" last="1524.8187"/><Quote date="2015-05-29T00:00:00" last="1516.8183"/><Quote date="2015-06-01T00:00:00" last="1507.7927"/><Quote date="2015-06-02T00:00:00" last="1480.2147"/><Quote date="2015-06-03T00:00:00" last="1468.3117"/><Quote date="2015-06-04T00:00:00" last="1453.9779"/><Quote date="2015-06-05T00:00:00" last="1445.3968"/><Quote date="2015-06-08T00:00:00" last="1417.0867"/><Quote date="2015-06-09T00:00:00" last="1383.3829"/><Quote date="2015-06-10T00:00:00" last="1385.8686"/><Quote date="2015-06-11T00:00:00" last="1433.3864"/><Quote date="2015-06-12T00:00:00" last="1420.8140"/><Quote date="2015-06-15T00:00:00" last="1397.4817"/><Quote date="2015-06-16T00:00:00" last="1399.6764"/><Quote date="2015-06-17T00:00:00" last="1396.6354"/><Quote date="2015-06-18T00:00:00" last="1394.0941"/><Quote date="2015-06-19T00:00:00" last="1408.1914"/><Quote date="2015-06-22T00:00:00" last="1437.6475"/><Quote date="2015-06-24T00:00:00" last="1440.2106"/><Quote date="2015-06-25T00:00:00" last="1427.8105"/><Quote date="2015-06-26T00:00:00" last="1432.4939"/><Quote date="2015-06-29T00:00:00" last="1420.8350"/><Quote date="2015-06-30T00:00:00" last="1433.7761"/></Symbol></Result>