<?xml version="1.0" encoding="UTF-8"?><Result xmlns:xsd="http://www.w3.org/2001/XMLSchema" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" errorNumber="0"><Symbol><Quote date="2004-11-01T00:00:00" last="1000.0000"/><Quote date="2004-11-10T00:00:00" last="996.0000"/><Quote date="2004-11-17T00:00:00" last="1071.0000"/><Quote date="2004-11-24T00:00:00" last="1105.0000"/><Quote date="2004-11-30T00:00:00" last="1103.5700"/><Quote date="2004-12-01T00:00:00" last="1153.0000"/><Quote date="2004-12-08T00:00:00" last="1042.0000"/><Quote date="2004-12-15T00:00:00" last="1072.0000"/><Quote date="2004-12-22T00:00:00" last="1047.0000"/><Quote date="2004-12-29T00:00:00" last="1051.0000"/><Quote date="2004-12-31T00:00:00" last="1029.2700"/><Quote date="2005-01-04T00:00:00" last="913.0000"/><Quote date="2005-01-12T00:00:00" last="869.0000"/><Quote date="2005-01-19T00:00:00" last="888.0000"/><Quote date="2005-01-26T00:00:00" last="887.0000"/><Quote date="2005-01-31T00:00:00" last="855.8000"/><Quote date="2005-02-02T00:00:00" last="867.0000"/><Quote date="2005-02-09T00:00:00" last="861.0000"/><Quote date="2005-02-16T00:00:00" last="852.0000"/><Quote date="2005-02-23T00:00:00" last="840.0000"/><Quote date="2005-02-28T00:00:00" last="838.6400"/><Quote date="2005-03-02T00:00:00" last="843.0000"/><Quote date="2005-03-09T00:00:00" last="927.0000"/><Quote date="2005-03-15T00:00:00" last="913.0000"/><Quote date="2005-03-22T00:00:00" last="881.0000"/><Quote date="2005-03-29T00:00:00" last="836.0000"/><Quote date="2005-03-31T00:00:00" last="877.0600"/><Quote date="2005-04-05T00:00:00" last="793.0000"/><Quote date="2005-04-12T00:00:00" last="772.0000"/><Quote date="2005-04-19T00:00:00" last="703.0000"/><Quote date="2005-04-26T00:00:00" last="711.0000"/><Quote date="2005-04-29T00:00:00" last="682.6900"/><Quote date="2005-05-03T00:00:00" last="699.0000"/><Quote date="2005-05-10T00:00:00" last="680.0000"/><Quote date="2005-05-17T00:00:00" last="672.0000"/><Quote date="2005-05-24T00:00:00" last="691.0000"/><Quote date="2005-05-31T00:00:00" last="720.6000"/><Quote date="2005-06-07T00:00:00" last="738.0000"/><Quote date="2005-06-14T00:00:00" last="710.0000"/><Quote date="2005-06-21T00:00:00" last="738.0000"/><Quote date="2005-06-28T00:00:00" last="746.0000"/><Quote date="2005-06-30T00:00:00" last="756.1700"/><Quote date="2005-07-05T00:00:00" last="754.0000"/><Quote date="2005-07-12T00:00:00" last="723.0000"/><Quote date="2005-07-19T00:00:00" last="742.0000"/><Quote date="2005-07-26T00:00:00" last="738.0000"/><Quote date="2005-07-29T00:00:00" last="746.8400"/><Quote date="2005-08-02T00:00:00" last="744.0000"/><Quote date="2005-08-09T00:00:00" last="715.0000"/><Quote date="2005-08-16T00:00:00" last="767.0000"/><Quote date="2005-08-23T00:00:00" last="694.0000"/><Quote date="2005-08-30T00:00:00" last="726.0000"/><Quote date="2005-08-31T00:00:00" last="743.8500"/><Quote date="2005-09-06T00:00:00" last="728.0000"/><Quote date="2005-09-13T00:00:00" last="664.0000"/><Quote date="2005-09-20T00:00:00" last="721.0000"/><Quote date="2005-09-27T00:00:00" last="713.0000"/><Quote date="2005-09-30T00:00:00" last="750.2200"/><Quote date="2005-10-04T00:00:00" last="744.0000"/><Quote date="2005-10-11T00:00:00" last="713.0000"/><Quote date="2005-10-18T00:00:00" last="676.0000"/><Quote date="2005-10-25T00:00:00" last="654.0000"/><Quote date="2005-10-31T00:00:00" last="644.6600"/><Quote date="2005-11-01T00:00:00" last="628.0000"/><Quote date="2005-11-08T00:00:00" last="672.0000"/><Quote date="2005-11-15T00:00:00" last="734.0000"/><Quote date="2005-11-22T00:00:00" last="760.0000"/><Quote date="2005-11-29T00:00:00" last="795.0000"/><Quote date="2005-11-30T00:00:00" last="782.4000"/><Quote date="2005-12-06T00:00:00" last="861.0000"/><Quote date="2005-12-13T00:00:00" last="855.0000"/><Quote date="2005-12-20T00:00:00" last="772.0000"/><Quote date="2005-12-27T00:00:00" last="805.0000"/><Quote date="2005-12-30T00:00:00" last="819.3300"/><Quote date="2006-01-03T00:00:00" last="818.0000"/><Quote date="2006-01-10T00:00:00" last="826.0000"/><Quote date="2006-01-17T00:00:00" last="858.0000"/><Quote date="2006-01-24T00:00:00" last="835.0000"/><Quote date="2006-01-31T00:00:00" last="913.9400"/><Quote date="2006-02-07T00:00:00" last="861.0000"/><Quote date="2006-02-14T00:00:00" last="844.0000"/><Quote date="2006-02-21T00:00:00" last="874.0000"/><Quote date="2006-02-28T00:00:00" last="844.9300"/><Quote date="2006-03-07T00:00:00" last="832.0000"/><Quote date="2006-03-14T00:00:00" last="813.0000"/><Quote date="2006-03-21T00:00:00" last="813.0000"/><Quote date="2006-03-28T00:00:00" last="843.0000"/><Quote date="2006-03-31T00:00:00" last="880.0000"/><Quote date="2006-04-04T00:00:00" last="907.0000"/><Quote date="2006-04-11T00:00:00" last="936.0000"/><Quote date="2006-04-18T00:00:00" last="974.0000"/><Quote date="2006-04-25T00:00:00" last="1001.0000"/><Quote date="2006-04-28T00:00:00" last="966.3300"/><Quote date="2006-05-02T00:00:00" last="1011.0000"/><Quote date="2006-05-09T00:00:00" last="1041.0000"/><Quote date="2006-05-16T00:00:00" last="937.0000"/><Quote date="2006-05-23T00:00:00" last="867.0000"/><Quote date="2006-05-30T00:00:00" last="885.0000"/><Quote date="2006-05-31T00:00:00" last="877.5700"/><Quote date="2006-06-06T00:00:00" last="855.0000"/><Quote date="2006-06-13T00:00:00" last="807.0000"/><Quote date="2006-06-20T00:00:00" last="829.0000"/><Quote date="2006-06-27T00:00:00" last="895.0000"/><Quote date="2006-06-30T00:00:00" last="829.5300"/><Quote date="2006-07-04T00:00:00" last="828.0000"/><Quote date="2006-07-11T00:00:00" last="829.0000"/><Quote date="2006-07-18T00:00:00" last="805.0000"/><Quote date="2006-07-25T00:00:00" last="728.0000"/><Quote date="2006-07-31T00:00:00" last="666.4200"/><Quote date="2006-08-01T00:00:00" last="685.0000"/><Quote date="2006-08-08T00:00:00" last="682.0000"/><Quote date="2006-08-15T00:00:00" last="688.0000"/><Quote date="2006-08-22T00:00:00" last="654.0000"/><Quote date="2006-08-29T00:00:00" last="658.0000"/><Quote date="2006-08-31T00:00:00" last="656.0400"/><Quote date="2006-09-05T00:00:00" last="662.0000"/><Quote date="2006-09-12T00:00:00" last="680.0000"/><Quote date="2006-09-19T00:00:00" last="726.0000"/><Quote date="2006-09-26T00:00:00" last="737.0000"/><Quote date="2006-09-29T00:00:00" last="736.2600"/><Quote date="2006-10-03T00:00:00" last="781.0000"/><Quote date="2006-10-10T00:00:00" last="795.0000"/><Quote date="2006-10-17T00:00:00" last="792.0000"/><Quote date="2006-10-24T00:00:00" last="843.0000"/><Quote date="2006-10-31T00:00:00" last="814.1800"/><Quote date="2006-11-07T00:00:00" last="860.0000"/><Quote date="2006-11-14T00:00:00" last="812.0000"/><Quote date="2006-11-21T00:00:00" last="804.0000"/><Quote date="2006-11-28T00:00:00" last="788.0000"/><Quote date="2006-11-30T00:00:00" last="809.7000"/><Quote date="2006-12-05T00:00:00" last="829.0000"/><Quote date="2006-12-12T00:00:00" last="849.0000"/><Quote date="2006-12-19T00:00:00" last="856.0000"/><Quote date="2006-12-26T00:00:00" last="922.0000"/><Quote date="2006-12-29T00:00:00" last="943.7800"/><Quote date="2007-01-02T00:00:00" last="965.0000"/><Quote date="2007-01-09T00:00:00" last="907.0000"/><Quote date="2007-01-16T00:00:00" last="1028.0000"/><Quote date="2007-01-23T00:00:00" last="1011.0000"/><Quote date="2007-01-30T00:00:00" last="978.0000"/><Quote date="2007-01-31T00:00:00" last="964.1200"/><Quote date="2007-02-06T00:00:00" last="977.0000"/><Quote date="2007-02-13T00:00:00" last="994.0000"/><Quote date="2007-02-20T00:00:00" last="992.0000"/><Quote date="2007-02-27T00:00:00" last="887.0000"/><Quote date="2007-02-28T00:00:00" last="833.2400"/><Quote date="2007-03-06T00:00:00" last="705.0000"/><Quote date="2007-03-13T00:00:00" last="745.0000"/><Quote date="2007-03-20T00:00:00" last="813.0000"/><Quote date="2007-03-27T00:00:00" last="761.0000"/><Quote date="2007-03-30T00:00:00" last="757.3200"/><Quote date="2007-04-03T00:00:00" last="785.0000"/><Quote date="2007-04-10T00:00:00" last="817.0000"/><Quote date="2007-04-17T00:00:00" last="895.0000"/><Quote date="2007-04-24T00:00:00" last="874.0000"/><Quote date="2007-04-30T00:00:00" last="874.5700"/><Quote date="2007-05-01T00:00:00" last="882.0000"/><Quote date="2007-05-08T00:00:00" last="916.0000"/><Quote date="2007-05-15T00:00:00" last="911.0000"/><Quote date="2007-05-22T00:00:00" last="912.0000"/><Quote date="2007-05-29T00:00:00" last="915.0000"/><Quote date="2007-05-31T00:00:00" last="939.4800"/><Quote date="2007-06-05T00:00:00" last="957.0000"/><Quote date="2007-06-12T00:00:00" last="934.0000"/><Quote date="2007-06-19T00:00:00" last="961.0000"/><Quote date="2007-06-26T00:00:00" last="955.0000"/><Quote date="2007-06-29T00:00:00" last="983.9100"/><Quote date="2007-07-03T00:00:00" last="998.0000"/><Quote date="2007-07-10T00:00:00" last="1025.0000"/><Quote date="2007-07-17T00:00:00" last="1081.0000"/><Quote date="2007-07-24T00:00:00" last="1039.0000"/><Quote date="2007-07-31T00:00:00" last="821.3200"/><Quote date="2007-08-07T00:00:00" last="792.0000"/><Quote date="2007-08-14T00:00:00" last="702.0000"/><Quote date="2007-08-21T00:00:00" last="682.0000"/><Quote date="2007-08-28T00:00:00" last="681.0000"/><Quote date="2007-08-31T00:00:00" last="687.4600"/><Quote date="2007-09-04T00:00:00" last="686.0000"/><Quote date="2007-09-11T00:00:00" last="696.0000"/><Quote date="2007-09-18T00:00:00" last="709.0000"/><Quote date="2007-09-25T00:00:00" last="723.0000"/><Quote date="2007-09-28T00:00:00" last="766.0000"/><Quote date="2007-10-02T00:00:00" last="712.0000"/><Quote date="2007-10-09T00:00:00" last="757.0000"/><Quote date="2007-10-16T00:00:00" last="777.0000"/><Quote date="2007-10-23T00:00:00" last="746.0000"/><Quote date="2007-10-30T00:00:00" last="848.0000"/><Quote date="2007-10-31T00:00:00" last="906.2600"/><Quote date="2007-11-06T00:00:00" last="946.0000"/><Quote date="2007-11-13T00:00:00" last="800.0000"/><Quote date="2007-11-20T00:00:00" last="871.0000"/><Quote date="2007-11-27T00:00:00" last="841.0000"/><Quote date="2007-11-30T00:00:00" last="815.1000"/><Quote date="2007-12-04T00:00:00" last="847.0000"/><Quote date="2007-12-11T00:00:00" last="844.0000"/><Quote date="2007-12-18T00:00:00" last="826.0000"/><Quote date="2007-12-26T00:00:00" last="887.0000"/><Quote date="2007-12-31T00:00:00" last="860.9100"/><Quote date="2008-01-08T00:00:00" last="864.0000"/><Quote date="2008-01-15T00:00:00" last="860.0000"/><Quote date="2008-01-22T00:00:00" last="807.0000"/><Quote date="2008-01-29T00:00:00" last="796.0000"/><Quote date="2008-01-31T00:00:00" last="813.4100"/><Quote date="2008-02-05T00:00:00" last="769.0000"/><Quote date="2008-02-12T00:00:00" last="831.0000"/><Quote date="2008-02-19T00:00:00" last="913.0000"/><Quote date="2008-02-26T00:00:00" last="989.0000"/><Quote date="2008-02-29T00:00:00" last="1043.0000"/><Quote date="2008-03-04T00:00:00" last="1010.0000"/><Quote date="2008-03-11T00:00:00" last="1088.0000"/><Quote date="2008-03-18T00:00:00" last="1177.0000"/><Quote date="2008-03-25T00:00:00" last="1040.0000"/><Quote date="2008-03-31T00:00:00" last="1056.2600"/><Quote date="2008-04-01T00:00:00" last="961.0000"/><Quote date="2008-04-08T00:00:00" last="1034.0000"/><Quote date="2008-04-15T00:00:00" last="1092.0000"/><Quote date="2008-04-22T00:00:00" last="1114.0000"/><Quote date="2008-04-29T00:00:00" last="1010.0000"/><Quote date="2008-04-30T00:00:00" last="1008.9000"/><Quote date="2008-05-06T00:00:00" last="1043.0000"/><Quote date="2008-05-13T00:00:00" last="1087.0000"/><Quote date="2008-05-20T00:00:00" last="1143.0000"/><Quote date="2008-05-22T00:00:00" last="1168.0000"/><Quote date="2008-05-23T00:00:00" last="1184.0000"/><Quote date="2008-05-27T00:00:00" last="1153.0000"/><Quote date="2008-05-30T00:00:00" last="1125.7400"/><Quote date="2008-06-03T00:00:00" last="1097.0000"/><Quote date="2008-06-10T00:00:00" last="1150.0000"/><Quote date="2008-06-17T00:00:00" last="1193.0000"/><Quote date="2008-06-23T00:00:00" last="1228.0000"/><Quote date="2008-06-24T00:00:00" last="1240.0000"/><Quote date="2008-06-30T00:00:00" last="1303.7500"/><Quote date="2008-07-01T00:00:00" last="1340.0000"/><Quote date="2008-07-08T00:00:00" last="1261.0000"/><Quote date="2008-07-15T00:00:00" last="1396.0000"/><Quote date="2008-07-22T00:00:00" last="1171.0000"/><Quote date="2008-07-23T00:00:00" last="1053.0000"/><Quote date="2008-07-24T00:00:00" last="1066.0000"/><Quote date="2008-07-29T00:00:00" last="1063.0000"/><Quote date="2008-07-31T00:00:00" last="1048.6900"/><Quote date="2008-08-05T00:00:00" last="978.0000"/><Quote date="2008-08-12T00:00:00" last="872.0000"/><Quote date="2008-08-19T00:00:00" last="923.0000"/><Quote date="2008-08-22T00:00:00" last="903.0000"/><Quote date="2008-08-26T00:00:00" last="932.0000"/><Quote date="2008-08-29T00:00:00" last="910.5200"/><Quote date="2008-09-02T00:00:00" last="919.0000"/><Quote date="2008-09-09T00:00:00" last="952.0000"/><Quote date="2008-09-16T00:00:00" last="1046.0000"/><Quote date="2008-09-19T00:00:00" last="907.0000"/><Quote date="2008-09-22T00:00:00" last="903.0000"/><Quote date="2008-09-23T00:00:00" last="925.0000"/><Quote date="2008-09-30T00:00:00" last="1003.4500"/><Quote date="2008-10-07T00:00:00" last="1196.0000"/><Quote date="2008-10-14T00:00:00" last="1245.0000"/><Quote date="2008-10-21T00:00:00" last="1272.0000"/><Quote date="2008-10-22T00:00:00" last="1326.0000"/><Quote date="2008-10-23T00:00:00" last="1344.0000"/><Quote date="2008-10-24T00:00:00" last="1374.0000"/><Quote date="2008-10-28T00:00:00" last="1356.0000"/><Quote date="2008-10-31T00:00:00" last="1328.5200"/><Quote date="2008-11-04T00:00:00" last="1318.0000"/><Quote date="2008-11-11T00:00:00" last="1348.0000"/><Quote date="2008-11-18T00:00:00" last="1366.0000"/><Quote date="2008-11-20T00:00:00" last="1419.0000"/><Quote date="2008-11-21T00:00:00" last="1417.0000"/><Quote date="2008-11-25T00:00:00" last="1394.0000"/><Quote date="2008-11-28T00:00:00" last="1376.5400"/><Quote date="2008-12-02T00:00:00" last="1408.0000"/><Quote date="2008-12-09T00:00:00" last="1421.0000"/><Quote date="2008-12-16T00:00:00" last="1451.0000"/><Quote date="2008-12-18T00:00:00" last="1433.0000"/><Quote date="2008-12-19T00:00:00" last="1435.0000"/><Quote date="2008-12-22T00:00:00" last="1437.0000"/><Quote date="2008-12-23T00:00:00" last="1447.0000"/><Quote date="2008-12-30T00:00:00" last="1438.0000"/><Quote date="2008-12-31T00:00:00" last="1444.0800"/><Quote date="2009-01-06T00:00:00" last="1394.0000"/><Quote date="2009-01-13T00:00:00" last="1444.0000"/><Quote date="2009-01-20T00:00:00" last="1468.0000"/><Quote date="2009-01-21T00:00:00" last="1472.0000"/><Quote date="2009-01-22T00:00:00" last="1474.0000"/><Quote date="2009-01-23T00:00:00" last="1472.0000"/><Quote date="2009-01-27T00:00:00" last="1458.0000"/><Quote date="2009-01-30T00:00:00" last="1443.7700"/><Quote date="2009-02-03T00:00:00" last="1451.0000"/><Quote date="2009-02-10T00:00:00" last="1415.0000"/><Quote date="2009-02-17T00:00:00" last="1489.0000"/><Quote date="2009-02-20T00:00:00" last="1496.0000"/><Quote date="2009-02-24T00:00:00" last="1485.0000"/><Quote date="2009-02-27T00:00:00" last="1458.7400"/><Quote date="2009-03-03T00:00:00" last="1488.0000"/><Quote date="2009-03-10T00:00:00" last="1459.0000"/><Quote date="2009-03-17T00:00:00" last="1411.0000"/><Quote date="2009-03-24T00:00:00" last="1342.0000"/><Quote date="2009-03-31T00:00:00" last="1377.0800"/><Quote date="2009-04-07T00:00:00" last="1223.0000"/><Quote date="2009-04-14T00:00:00" last="1193.0000"/><Quote date="2009-04-21T00:00:00" last="1243.0000"/><Quote date="2009-04-22T00:00:00" last="1242.0000"/><Quote date="2009-04-23T00:00:00" last="1230.0000"/><Quote date="2009-04-28T00:00:00" last="1267.0000"/><Quote date="2009-04-30T00:00:00" last="1185.6500"/><Quote date="2009-05-05T00:00:00" last="1066.0000"/><Quote date="2009-05-12T00:00:00" last="945.0000"/><Quote date="2009-05-19T00:00:00" last="989.0000"/><Quote date="2009-05-26T00:00:00" last="951.0000"/><Quote date="2009-05-29T00:00:00" last="898.5100"/><Quote date="2009-06-02T00:00:00" last="875.0000"/><Quote date="2009-06-09T00:00:00" last="861.0000"/><Quote date="2009-06-16T00:00:00" last="813.0000"/><Quote date="2009-06-23T00:00:00" last="834.0000"/><Quote date="2009-06-30T00:00:00" last="847.2900"/><Quote date="2009-07-07T00:00:00" last="953.0000"/><Quote date="2009-07-14T00:00:00" last="943.0000"/><Quote date="2009-07-21T00:00:00" last="787.0000"/><Quote date="2009-07-28T00:00:00" last="738.0000"/><Quote date="2009-07-31T00:00:00" last="737.9700"/><Quote date="2009-08-04T00:00:00" last="692.0000"/><Quote date="2009-08-11T00:00:00" last="694.0000"/><Quote date="2009-08-18T00:00:00" last="724.0000"/><Quote date="2009-08-25T00:00:00" last="737.0000"/><Quote date="2009-08-31T00:00:00" last="771.6500"/><Quote date="2009-09-01T00:00:00" last="792.0000"/><Quote date="2009-09-08T00:00:00" last="802.0000"/><Quote date="2009-09-15T00:00:00" last="795.0000"/><Quote date="2009-09-21T00:00:00" last="778.0000"/><Quote date="2009-09-22T00:00:00" last="791.0000"/><Quote date="2009-09-23T00:00:00" last="801.0000"/><Quote date="2009-09-29T00:00:00" last="822.0000"/><Quote date="2009-09-30T00:00:00" last="816.8500"/><Quote date="2009-10-06T00:00:00" last="866.0000"/><Quote date="2009-10-13T00:00:00" last="828.0000"/><Quote date="2009-10-20T00:00:00" last="780.0000"/><Quote date="2009-10-21T00:00:00" last="778.0000"/><Quote date="2009-10-22T00:00:00" last="767.0000"/><Quote date="2009-10-27T00:00:00" last="706.0000"/><Quote date="2009-10-30T00:00:00" last="683.3100"/><Quote date="2009-11-03T00:00:00" last="708.0000"/><Quote date="2009-11-10T00:00:00" last="771.0000"/><Quote date="2009-11-17T00:00:00" last="818.0000"/><Quote date="2009-11-20T00:00:00" last="806.0000"/><Quote date="2009-11-23T00:00:00" last="830.0000"/><Quote date="2009-11-24T00:00:00" last="833.0000"/><Quote date="2009-11-30T00:00:00" last="833.9300"/><Quote date="2009-12-01T00:00:00" last="884.0000"/><Quote date="2009-12-08T00:00:00" last="750.0000"/><Quote date="2009-12-15T00:00:00" last="713.0000"/><Quote date="2009-12-18T00:00:00" last="714.0000"/><Quote date="2009-12-22T00:00:00" last="703.0000"/><Quote date="2009-12-29T00:00:00" last="717.0000"/><Quote date="2009-12-31T00:00:00" last="710.1000"/><Quote date="2010-01-05T00:00:00" last="781.0000"/><Quote date="2010-01-12T00:00:00" last="781.0000"/><Quote date="2010-01-19T00:00:00" last="765.0000"/><Quote date="2010-01-20T00:00:00" last="690.0000"/><Quote date="2010-01-21T00:00:00" last="651.0000"/><Quote date="2010-01-22T00:00:00" last="606.0000"/><Quote date="2010-01-26T00:00:00" last="606.0000"/><Quote date="2010-01-29T00:00:00" last="555.3500"/><Quote date="2010-02-02T00:00:00" last="567.0000"/><Quote date="2010-02-09T00:00:00" last="528.0000"/><Quote date="2010-02-16T00:00:00" last="559.0000"/><Quote date="2010-02-17T00:00:00" last="560.0000"/><Quote date="2010-02-18T00:00:00" last="566.0000"/><Quote date="2010-02-21T00:00:00" last="562.0000"/><Quote date="2010-02-23T00:00:00" last="558.0000"/><Quote date="2010-02-26T00:00:00" last="574.4700"/><Quote date="2010-03-02T00:00:00" last="613.0000"/><Quote date="2010-03-09T00:00:00" last="652.0000"/><Quote date="2010-03-16T00:00:00" last="670.0000"/><Quote date="2010-03-22T00:00:00" last="661.0000"/><Quote date="2010-03-23T00:00:00" last="677.0000"/><Quote date="2010-03-24T00:00:00" last="635.0000"/><Quote date="2010-03-30T00:00:00" last="713.0000"/><Quote date="2010-03-31T00:00:00" last="734.1100"/><Quote date="2010-04-06T00:00:00" last="809.0000"/><Quote date="2010-04-13T00:00:00" last="808.0000"/><Quote date="2010-04-20T00:00:00" last="800.0000"/><Quote date="2010-04-21T00:00:00" last="814.0000"/><Quote date="2010-04-22T00:00:00" last="781.0000"/><Quote date="2010-04-23T00:00:00" last="803.0000"/><Quote date="2010-04-27T00:00:00" last="763.0000"/><Quote date="2010-04-30T00:00:00" last="813.3500"/><Quote date="2010-05-04T00:00:00" last="717.0000"/><Quote date="2010-05-11T00:00:00" last="622.0000"/><Quote date="2010-05-18T00:00:00" last="593.0000"/><Quote date="2010-05-19T00:00:00" last="589.0000"/><Quote date="2010-05-20T00:00:00" last="589.0000"/><Quote date="2010-05-21T00:00:00" last="581.0000"/><Quote date="2010-05-25T00:00:00" last="593.0000"/><Quote date="2010-05-31T00:00:00" last="587.0400"/><Quote date="2010-06-01T00:00:00" last="591.0000"/><Quote date="2010-06-08T00:00:00" last="608.0000"/><Quote date="2010-06-15T00:00:00" last="577.0000"/><Quote date="2010-06-21T00:00:00" last="581.0000"/><Quote date="2010-06-22T00:00:00" last="590.0000"/><Quote date="2010-06-23T00:00:00" last="584.0000"/><Quote date="2010-06-29T00:00:00" last="600.0000"/><Quote date="2010-06-30T00:00:00" last="590.7500"/><Quote date="2010-07-06T00:00:00" last="576.0000"/><Quote date="2010-07-13T00:00:00" last="545.0000"/><Quote date="2010-07-20T00:00:00" last="542.0000"/><Quote date="2010-07-21T00:00:00" last="550.0000"/><Quote date="2010-07-22T00:00:00" last="560.0000"/><Quote date="2010-07-23T00:00:00" last="557.0000"/><Quote date="2010-07-27T00:00:00" last="543.0000"/><Quote date="2010-07-30T00:00:00" last="565.1500"/><Quote date="2010-08-03T00:00:00" last="610.0000"/><Quote date="2010-08-10T00:00:00" last="597.0000"/><Quote date="2010-08-17T00:00:00" last="596.0000"/><Quote date="2010-08-20T00:00:00" last="594.0000"/><Quote date="2010-08-23T00:00:00" last="602.0000"/><Quote date="2010-08-24T00:00:00" last="598.0000"/><Quote date="2010-08-31T00:00:00" last="612.3800"/><Quote date="2010-09-07T00:00:00" last="615.0000"/><Quote date="2010-09-14T00:00:00" last="602.0000"/><Quote date="2010-09-21T00:00:00" last="611.0000"/><Quote date="2010-09-22T00:00:00" last="626.0000"/><Quote date="2010-09-23T00:00:00" last="626.0000"/><Quote date="2010-09-28T00:00:00" last="658.0000"/><Quote date="2010-09-30T00:00:00" last="667.7500"/><Quote date="2010-10-05T00:00:00" last="708.0000"/><Quote date="2010-10-12T00:00:00" last="742.0000"/><Quote date="2010-10-19T00:00:00" last="712.0000"/><Quote date="2010-10-20T00:00:00" last="756.0000"/><Quote date="2010-10-21T00:00:00" last="743.0000"/><Quote date="2010-10-22T00:00:00" last="749.0000"/><Quote date="2010-10-26T00:00:00" last="756.0000"/><Quote date="2010-10-29T00:00:00" last="741.1900"/><Quote date="2010-11-02T00:00:00" last="779.0000"/><Quote date="2010-11-09T00:00:00" last="844.0000"/><Quote date="2010-11-16T00:00:00" last="697.0000"/><Quote date="2010-11-19T00:00:00" last="708.0000"/><Quote date="2010-11-22T00:00:00" last="705.0000"/><Quote date="2010-11-23T00:00:00" last="684.0000"/><Quote date="2010-11-30T00:00:00" last="708.4300"/><Quote date="2010-12-07T00:00:00" last="760.0000"/><Quote date="2010-12-14T00:00:00" last="757.0000"/><Quote date="2010-12-21T00:00:00" last="802.0000"/><Quote date="2010-12-24T00:00:00" last="824.0000"/><Quote date="2010-12-28T00:00:00" last="835.0000"/><Quote date="2010-12-31T00:00:00" last="850.0200"/><Quote date="2011-01-04T00:00:00" last="804.0000"/><Quote date="2011-01-11T00:00:00" last="821.0000"/><Quote date="2011-01-18T00:00:00" last="809.0000"/><Quote date="2011-01-21T00:00:00" last="759.0000"/><Quote date="2011-01-24T00:00:00" last="759.0000"/><Quote date="2011-01-25T00:00:00" last="748.0000"/><Quote date="2011-01-31T00:00:00" last="791.2000"/><Quote date="2011-02-01T00:00:00" last="822.0000"/><Quote date="2011-02-08T00:00:00" last="809.0000"/><Quote date="2011-02-15T00:00:00" last="795.0000"/><Quote date="2011-02-18T00:00:00" last="840.0000"/><Quote date="2011-02-21T00:00:00" last="836.0000"/><Quote date="2011-02-22T00:00:00" last="812.0000"/><Quote date="2011-02-28T00:00:00" last="866.1500"/><Quote date="2011-03-01T00:00:00" last="887.0000"/><Quote date="2011-03-08T00:00:00" last="869.0000"/><Quote date="2011-03-15T00:00:00" last="878.0000"/><Quote date="2011-03-22T00:00:00" last="884.0000"/><Quote date="2011-03-23T00:00:00" last="884.0000"/><Quote date="2011-03-24T00:00:00" last="888.0000"/><Quote date="2011-03-29T00:00:00" last="835.0000"/><Quote date="2011-03-31T00:00:00" last="858.6900"/><Quote date="2011-04-05T00:00:00" last="875.0000"/><Quote date="2011-04-12T00:00:00" last="877.0000"/><Quote date="2011-04-18T00:00:00" last="876.0000"/><Quote date="2011-04-19T00:00:00" last="888.0000"/><Quote date="2011-04-20T00:00:00" last="941.0000"/><Quote date="2011-04-26T00:00:00" last="960.0000"/><Quote date="2011-04-29T00:00:00" last="1011.5300"/><Quote date="2011-05-03T00:00:00" last="984.0000"/><Quote date="2011-05-10T00:00:00" last="889.0000"/><Quote date="2011-05-17T00:00:00" last="838.0000"/><Quote date="2011-05-20T00:00:00" last="845.0000"/><Quote date="2011-05-23T00:00:00" last="818.0000"/><Quote date="2011-05-24T00:00:00" last="822.0000"/><Quote date="2011-05-31T00:00:00" last="834.0200"/><Quote date="2011-06-07T00:00:00" last="827.0000"/><Quote date="2011-06-14T00:00:00" last="813.0000"/><Quote date="2011-06-21T00:00:00" last="822.0000"/><Quote date="2011-06-23T00:00:00" last="826.0000"/><Quote date="2011-06-28T00:00:00" last="805.0000"/><Quote date="2011-06-30T00:00:00" last="800.0987"/><Quote date="2011-07-05T00:00:00" last="808.0000"/><Quote date="2011-07-12T00:00:00" last="855.0000"/><Quote date="2011-07-19T00:00:00" last="859.0000"/><Quote date="2011-07-20T00:00:00" last="854.0000"/><Quote date="2011-07-21T00:00:00" last="860.0000"/><Quote date="2011-07-22T00:00:00" last="867.0000"/><Quote date="2011-07-26T00:00:00" last="893.0000"/><Quote date="2011-07-29T00:00:00" last="897.5983"/><Quote date="2011-08-02T00:00:00" last="895.0000"/><Quote date="2011-08-09T00:00:00" last="906.0000"/><Quote date="2011-08-16T00:00:00" last="902.0000"/><Quote date="2011-08-22T00:00:00" last="958.0000"/><Quote date="2011-08-23T00:00:00" last="935.0000"/><Quote date="2011-08-24T00:00:00" last="928.0000"/><Quote date="2011-08-30T00:00:00" last="935.0000"/><Quote date="2011-08-31T00:00:00" last="914.8152"/><Quote date="2011-09-06T00:00:00" last="916.0000"/><Quote date="2011-09-13T00:00:00" last="879.0000"/><Quote date="2011-09-20T00:00:00" last="858.0000"/><Quote date="2011-09-21T00:00:00" last="863.0000"/><Quote date="2011-09-22T00:00:00" last="868.0000"/><Quote date="2011-09-23T00:00:00" last="871.0000"/><Quote date="2011-09-27T00:00:00" last="820.0000"/><Quote date="2011-09-30T00:00:00" last="860.6323"/><Quote date="2011-10-04T00:00:00" last="888.0000"/><Quote date="2011-10-11T00:00:00" last="812.0000"/><Quote date="2011-10-18T00:00:00" last="797.0000"/><Quote date="2011-10-20T00:00:00" last="808.0000"/><Quote date="2011-10-21T00:00:00" last="806.0000"/><Quote date="2011-10-24T00:00:00" last="798.0000"/><Quote date="2011-10-25T00:00:00" last="790.0000"/><Quote date="2011-10-31T00:00:00" last="743.3000"/><Quote date="2011-11-08T00:00:00" last="742.0000"/><Quote date="2011-11-15T00:00:00" last="751.0000"/><Quote date="2011-11-22T00:00:00" last="726.0000"/><Quote date="2011-11-30T00:00:00" last="633.3135"/><Quote date="2011-12-06T00:00:00" last="620.0000"/><Quote date="2011-12-13T00:00:00" last="605.0000"/><Quote date="2011-12-20T00:00:00" last="576.0000"/><Quote date="2011-12-21T00:00:00" last="573.0000"/><Quote date="2011-12-22T00:00:00" last="567.0000"/><Quote date="2011-12-27T00:00:00" last="561.0000"/><Quote date="2011-12-30T00:00:00" last="563.8095"/><Quote date="2012-01-03T00:00:00" last="562.0000"/><Quote date="2012-01-10T00:00:00" last="559.0000"/><Quote date="2012-01-17T00:00:00" last="554.0000"/><Quote date="2012-01-20T00:00:00" last="545.0000"/><Quote date="2012-01-23T00:00:00" last="547.0000"/><Quote date="2012-01-24T00:00:00" last="533.0000"/><Quote date="2012-01-31T00:00:00" last="565.6800"/><Quote date="2012-02-07T00:00:00" last="579.0000"/><Quote date="2012-02-14T00:00:00" last="555.0000"/><Quote date="2012-02-20T00:00:00" last="564.0000"/><Quote date="2012-02-21T00:00:00" last="572.0000"/><Quote date="2012-02-22T00:00:00" last="577.0000"/><Quote date="2012-02-28T00:00:00" last="595.0000"/><Quote date="2012-02-29T00:00:00" last="578.0622"/><Quote date="2012-03-06T00:00:00" last="556.0000"/><Quote date="2012-03-13T00:00:00" last="549.0000"/><Quote date="2012-03-20T00:00:00" last="516.0000"/><Quote date="2012-03-21T00:00:00" last="513.0000"/><Quote date="2012-03-22T00:00:00" last="511.0000"/><Quote date="2012-03-23T00:00:00" last="511.0000"/><Quote date="2012-03-27T00:00:00" last="507.0000"/><Quote date="2012-03-30T00:00:00" last="494.6848"/><Quote date="2012-04-03T00:00:00" last="493.0000"/><Quote date="2012-04-10T00:00:00" last="512.0000"/><Quote date="2012-04-17T00:00:00" last="483.0000"/><Quote date="2012-04-19T00:00:00" last="487.0000"/><Quote date="2012-04-20T00:00:00" last="479.0000"/><Quote date="2012-04-23T00:00:00" last="508.0000"/><Quote date="2012-04-24T00:00:00" last="498.0000"/><Quote date="2012-04-30T00:00:00" last="488.9100"/><Quote date="2012-05-08T00:00:00" last="533.0000"/><Quote date="2012-05-15T00:00:00" last="580.0000"/><Quote date="2012-05-21T00:00:00" last="594.0000"/><Quote date="2012-05-22T00:00:00" last="587.0000"/><Quote date="2012-05-23T00:00:00" last="628.0000"/><Quote date="2012-05-29T00:00:00" last="611.0000"/><Quote date="2012-05-31T00:00:00" last="667.8474"/><Quote date="2012-06-01T00:00:00" last="690.9341"/><Quote date="2012-06-04T00:00:00" last="690.2228"/><Quote date="2012-06-05T00:00:00" last="670.8880"/><Quote date="2012-06-06T00:00:00" last="617.7453"/><Quote date="2012-06-07T00:00:00" last="587.2001"/><Quote date="2012-06-08T00:00:00" last="623.5993"/><Quote date="2012-06-11T00:00:00" last="610.7741"/><Quote date="2012-06-12T00:00:00" last="601.0892"/><Quote date="2012-06-13T00:00:00" last="597.0900"/><Quote date="2012-06-14T00:00:00" last="600.9000"/><Quote date="2012-06-15T00:00:00" last="592.7218"/><Quote date="2012-06-18T00:00:00" last="583.9029"/><Quote date="2012-06-19T00:00:00" last="560.9861"/><Quote date="2012-06-20T00:00:00" last="552.3639"/><Quote date="2012-06-21T00:00:00" last="582.0891"/><Quote date="2012-06-22T00:00:00" last="587.5409"/><Quote date="2012-06-25T00:00:00" last="592.2674"/><Quote date="2012-06-26T00:00:00" last="588.4558"/><Quote date="2012-06-27T00:00:00" last="579.0600"/><Quote date="2012-06-28T00:00:00" last="592.8800"/><Quote date="2012-06-29T00:00:00" last="531.7575"/><Quote date="2012-07-02T00:00:00" last="535.6789"/><Quote date="2012-07-03T00:00:00" last="519.1182"/><Quote date="2012-07-04T00:00:00" last="521.8795"/><Quote date="2012-07-05T00:00:00" last="538.9442"/><Quote date="2012-07-06T00:00:00" last="557.4095"/><Quote date="2012-07-09T00:00:00" last="559.1139"/><Quote date="2012-07-10T00:00:00" last="567.3785"/><Quote date="2012-07-11T00:00:00" last="569.5411"/><Quote date="2012-07-12T00:00:00" last="588.3490"/><Quote date="2012-07-13T00:00:00" last="575.3881"/><Quote date="2012-07-16T00:00:00" last="580.0709"/><Quote date="2012-07-17T00:00:00" last="570.6694"/><Quote date="2012-07-18T00:00:00" last="585.3300"/><Quote date="2012-07-19T00:00:00" last="580.4500"/><Quote date="2012-07-20T00:00:00" last="596.3746"/><Quote date="2012-07-23T00:00:00" last="601.6677"/><Quote date="2012-07-24T00:00:00" last="605.6887"/><Quote date="2012-07-25T00:00:00" last="601.6642"/><Quote date="2012-07-26T00:00:00" last="576.3865"/><Quote date="2012-07-27T00:00:00" last="555.1970"/><Quote date="2012-07-30T00:00:00" last="568.2420"/><Quote date="2012-07-31T00:00:00" last="563.8942"/><Quote date="2012-08-01T00:00:00" last="560.7117"/><Quote date="2012-08-02T00:00:00" last="567.9202"/><Quote date="2012-08-03T00:00:00" last="557.9035"/><Quote date="2012-08-06T00:00:00" last="553.7993"/><Quote date="2012-08-07T00:00:00" last="541.2943"/><Quote date="2012-08-08T00:00:00" last="541.1822"/><Quote date="2012-08-09T00:00:00" last="544.7159"/><Quote date="2012-08-10T00:00:00" last="549.0711"/><Quote date="2012-08-13T00:00:00" last="542.8778"/><Quote date="2012-08-14T00:00:00" last="536.6459"/><Quote date="2012-08-16T00:00:00" last="536.8474"/><Quote date="2012-08-17T00:00:00" last="537.4881"/><Quote date="2012-08-20T00:00:00" last="536.0054"/><Quote date="2012-08-21T00:00:00" last="537.7638"/><Quote date="2012-08-22T00:00:00" last="535.5281"/><Quote date="2012-08-23T00:00:00" last="538.8552"/><Quote date="2012-08-24T00:00:00" last="538.8232"/><Quote date="2012-08-27T00:00:00" last="536.4922"/><Quote date="2012-08-28T00:00:00" last="531.2306"/><Quote date="2012-08-29T00:00:00" last="526.8973"/><Quote date="2012-08-30T00:00:00" last="515.8765"/><Quote date="2012-08-31T00:00:00" last="538.3017"/><Quote date="2012-09-03T00:00:00" last="543.1757"/><Quote date="2012-09-04T00:00:00" last="536.4600"/><Quote date="2012-09-05T00:00:00" last="531.6600"/><Quote date="2012-09-06T00:00:00" last="552.2300"/><Quote date="2012-09-07T00:00:00" last="561.9600"/><Quote date="2012-09-10T00:00:00" last="550.3000"/><Quote date="2012-09-11T00:00:00" last="550.8000"/><Quote date="2012-09-12T00:00:00" last="545.4551"/><Quote date="2012-09-13T00:00:00" last="565.0860"/><Quote date="2012-09-14T00:00:00" last="575.4500"/><Quote date="2012-09-17T00:00:00" last="558.6100"/><Quote date="2012-09-18T00:00:00" last="553.1900"/><Quote date="2012-09-19T00:00:00" last="544.0418"/><Quote date="2012-09-20T00:00:00" last="538.7755"/><Quote date="2012-09-21T00:00:00" last="542.8242"/><Quote date="2012-09-24T00:00:00" last="529.5861"/><Quote date="2012-09-25T00:00:00" last="524.3800"/><Quote date="2012-09-26T00:00:00" last="492.4906"/><Quote date="2012-09-27T00:00:00" last="521.5374"/><Quote date="2012-09-28T00:00:00" last="506.8216"/><Quote date="2012-10-01T00:00:00" last="515.7312"/><Quote date="2012-10-02T00:00:00" last="513.2818"/><Quote date="2012-10-03T00:00:00" last="508.3371"/><Quote date="2012-10-04T00:00:00" last="520.1970"/><Quote date="2012-10-05T00:00:00" last="522.3467"/><Quote date="2012-10-08T00:00:00" last="513.3940"/><Quote date="2012-10-09T00:00:00" last="501.3098"/><Quote date="2012-10-10T00:00:00" last="500.6210"/><Quote date="2012-10-11T00:00:00" last="509.9659"/><Quote date="2012-10-12T00:00:00" last="501.7629"/><Quote date="2012-10-15T00:00:00" last="494.7280"/><Quote date="2012-10-16T00:00:00" last="500.7831"/><Quote date="2012-10-17T00:00:00" last="510.2454"/><Quote date="2012-10-18T00:00:00" last="501.9296"/><Quote date="2012-10-19T00:00:00" last="478.2459"/><Quote date="2012-10-22T00:00:00" last="480.6580"/><Quote date="2012-10-23T00:00:00" last="462.5090"/><Quote date="2012-10-24T00:00:00" last="461.9173"/><Quote date="2012-10-25T00:00:00" last="467.3718"/><Quote date="2012-10-26T00:00:00" last="460.0642"/><Quote date="2012-10-29T00:00:00" last="463.0086"/><Quote date="2012-10-30T00:00:00" last="461.9398"/><Quote date="2012-10-31T00:00:00" last="463.3516"/><Quote date="2012-11-02T00:00:00" last="480.8608"/><Quote date="2012-11-05T00:00:00" last="474.7172"/><Quote date="2012-11-06T00:00:00" last="450.7066"/><Quote date="2012-11-07T00:00:00" last="463.1328"/><Quote date="2012-11-08T00:00:00" last="450.4774"/><Quote date="2012-11-09T00:00:00" last="450.4730"/><Quote date="2012-11-12T00:00:00" last="441.4880"/><Quote date="2012-11-13T00:00:00" last="431.1425"/><Quote date="2012-11-14T00:00:00" last="426.3864"/><Quote date="2012-11-15T00:00:00" last="435.8627"/><Quote date="2012-11-16T00:00:00" last="431.3827"/><Quote date="2012-11-19T00:00:00" last="414.1414"/><Quote date="2012-11-20T00:00:00" last="410.7434"/><Quote date="2012-11-21T00:00:00" last="406.9943"/><Quote date="2012-11-22T00:00:00" last="409.1758"/><Quote date="2012-11-23T00:00:00" last="399.6012"/><Quote date="2012-11-26T00:00:00" last="406.7825"/><Quote date="2012-11-27T00:00:00" last="405.8037"/><Quote date="2012-11-28T00:00:00" last="411.4148"/><Quote date="2012-11-29T00:00:00" last="415.1098"/><Quote date="2012-11-30T00:00:00" last="417.1366"/><Quote date="2012-12-03T00:00:00" last="410.8295"/><Quote date="2012-12-04T00:00:00" last="406.0909"/><Quote date="2012-12-05T00:00:00" last="412.7239"/><Quote date="2012-12-06T00:00:00" last="418.5446"/><Quote date="2012-12-07T00:00:00" last="421.8127"/><Quote date="2012-12-10T00:00:00" last="431.8714"/><Quote date="2012-12-11T00:00:00" last="437.0493"/><Quote date="2012-12-12T00:00:00" last="443.6598"/><Quote date="2012-12-13T00:00:00" last="437.0302"/><Quote date="2012-12-14T00:00:00" last="439.5015"/><Quote date="2012-12-17T00:00:00" last="435.3881"/><Quote date="2012-12-18T00:00:00" last="440.1016"/><Quote date="2012-12-19T00:00:00" last="443.0543"/><Quote date="2012-12-20T00:00:00" last="439.0873"/><Quote date="2012-12-21T00:00:00" last="422.1901"/><Quote date="2012-12-27T00:00:00" last="435.5112"/><Quote date="2012-12-28T00:00:00" last="428.5234"/><Quote date="2012-12-31T00:00:00" last="439.4359"/><Quote date="2013-01-02T00:00:00" last="466.9647"/><Quote date="2013-01-03T00:00:00" last="465.7169"/><Quote date="2013-01-04T00:00:00" last="465.0179"/><Quote date="2013-01-07T00:00:00" last="463.9030"/><Quote date="2013-01-08T00:00:00" last="458.1990"/><Quote date="2013-01-09T00:00:00" last="469.8187"/><Quote date="2013-01-10T00:00:00" last="470.1872"/><Quote date="2013-01-11T00:00:00" last="460.0925"/><Quote date="2013-01-14T00:00:00" last="460.3501"/><Quote date="2013-01-15T00:00:00" last="449.7399"/><Quote date="2013-01-16T00:00:00" last="447.6907"/><Quote date="2013-01-17T00:00:00" last="452.6986"/><Quote date="2013-01-18T00:00:00" last="455.2209"/><Quote date="2013-01-21T00:00:00" last="456.2717"/><Quote date="2013-01-22T00:00:00" last="461.9880"/><Quote date="2013-01-23T00:00:00" last="458.4210"/><Quote date="2013-01-24T00:00:00" last="466.2678"/><Quote date="2013-01-25T00:00:00" last="468.2580"/><Quote date="2013-01-28T00:00:00" last="470.0328"/><Quote date="2013-01-29T00:00:00" last="476.6047"/><Quote date="2013-01-30T00:00:00" last="473.8084"/><Quote date="2013-01-31T00:00:00" last="474.2662"/><Quote date="2013-02-01T00:00:00" last="486.2793"/><Quote date="2013-02-04T00:00:00" last="468.8641"/><Quote date="2013-02-05T00:00:00" last="469.3971"/><Quote date="2013-02-06T00:00:00" last="469.1766"/><Quote date="2013-02-07T00:00:00" last="461.4261"/><Quote date="2013-02-08T00:00:00" last="473.1295"/><Quote date="2013-02-11T00:00:00" last="470.0722"/><Quote date="2013-02-12T00:00:00" last="478.0982"/><Quote date="2013-02-13T00:00:00" last="474.1392"/><Quote date="2013-02-14T00:00:00" last="482.8549"/><Quote date="2013-02-15T00:00:00" last="489.1793"/><Quote date="2013-02-18T00:00:00" last="489.0168"/><Quote date="2013-02-19T00:00:00" last="489.1505"/><Quote date="2013-02-20T00:00:00" last="486.2795"/><Quote date="2013-02-21T00:00:00" last="482.7747"/><Quote date="2013-02-22T00:00:00" last="486.9671"/><Quote date="2013-02-25T00:00:00" last="473.6810"/><Quote date="2013-02-26T00:00:00" last="460.8620"/><Quote date="2013-02-27T00:00:00" last="471.9360"/><Quote date="2013-02-28T00:00:00" last="488.2249"/><Quote date="2013-03-01T00:00:00" last="509.3236"/><Quote date="2013-03-04T00:00:00" last="511.9998"/><Quote date="2013-03-05T00:00:00" last="499.6733"/><Quote date="2013-03-06T00:00:00" last="507.7935"/><Quote date="2013-03-07T00:00:00" last="485.3216"/><Quote date="2013-03-08T00:00:00" last="487.7771"/><Quote date="2013-03-11T00:00:00" last="491.0931"/><Quote date="2013-03-12T00:00:00" last="487.2992"/><Quote date="2013-03-13T00:00:00" last="495.2264"/><Quote date="2013-03-14T00:00:00" last="496.3206"/><Quote date="2013-03-15T00:00:00" last="501.8882"/><Quote date="2013-03-18T00:00:00" last="510.3189"/><Quote date="2013-03-19T00:00:00" last="518.6985"/><Quote date="2013-03-20T00:00:00" last="513.1572"/><Quote date="2013-03-21T00:00:00" last="513.0122"/><Quote date="2013-03-22T00:00:00" last="511.4330"/><Quote date="2013-03-25T00:00:00" last="506.3404"/><Quote date="2013-03-26T00:00:00" last="516.2962"/><Quote date="2013-03-27T00:00:00" last="519.5934"/><Quote date="2013-03-28T00:00:00" last="509.7664"/><Quote date="2013-04-02T00:00:00" last="504.4207"/><Quote date="2013-04-03T00:00:00" last="515.1355"/><Quote date="2013-04-04T00:00:00" last="526.2429"/><Quote date="2013-04-05T00:00:00" last="540.8903"/><Quote date="2013-04-08T00:00:00" last="529.5300"/><Quote date="2013-04-09T00:00:00" last="509.3763"/><Quote date="2013-04-10T00:00:00" last="525.4550"/><Quote date="2013-04-11T00:00:00" last="532.1550"/><Quote date="2013-04-12T00:00:00" last="573.9950"/><Quote date="2013-04-15T00:00:00" last="618.5115"/><Quote date="2013-04-16T00:00:00" last="605.7631"/><Quote date="2013-04-17T00:00:00" last="623.3387"/><Quote date="2013-04-18T00:00:00" last="629.1687"/><Quote date="2013-04-19T00:00:00" last="630.4680"/><Quote date="2013-04-22T00:00:00" last="620.1309"/><Quote date="2013-04-23T00:00:00" last="624.6656"/><Quote date="2013-04-24T00:00:00" last="609.5858"/><Quote date="2013-04-25T00:00:00" last="592.3766"/><Quote date="2013-04-26T00:00:00" last="606.5819"/><Quote date="2013-04-29T00:00:00" last="617.4479"/><Quote date="2013-04-30T00:00:00" last="622.5477"/><Quote date="2013-05-02T00:00:00" last="613.8400"/><Quote date="2013-05-03T00:00:00" last="588.9384"/><Quote date="2013-05-06T00:00:00" last="571.1779"/><Quote date="2013-05-07T00:00:00" last="566.4003"/><Quote date="2013-05-08T00:00:00" last="572.4097"/><Quote date="2013-05-10T00:00:00" last="552.2543"/><Quote date="2013-05-13T00:00:00" last="554.2457"/><Quote date="2013-05-14T00:00:00" last="563.8673"/><Quote date="2013-05-15T00:00:00" last="570.8203"/><Quote date="2013-05-16T00:00:00" last="562.8202"/><Quote date="2013-05-17T00:00:00" last="574.3494"/><Quote date="2013-05-21T00:00:00" last="571.8433"/><Quote date="2013-05-22T00:00:00" last="580.1760"/><Quote date="2013-05-23T00:00:00" last="566.6114"/><Quote date="2013-05-24T00:00:00" last="560.0109"/><Quote date="2013-05-27T00:00:00" last="562.3932"/><Quote date="2013-05-28T00:00:00" last="570.6866"/><Quote date="2013-05-29T00:00:00" last="557.0295"/><Quote date="2013-05-30T00:00:00" last="534.7109"/><Quote date="2013-05-31T00:00:00" last="530.6484"/><Quote date="2013-06-03T00:00:00" last="516.8285"/><Quote date="2013-06-04T00:00:00" last="515.5546"/><Quote date="2013-06-05T00:00:00" last="501.3369"/><Quote date="2013-06-06T00:00:00" last="491.0034"/><Quote date="2013-06-07T00:00:00" last="506.8070"/><Quote date="2013-06-10T00:00:00" last="507.2970"/><Quote date="2013-06-11T00:00:00" last="512.6857"/><Quote date="2013-06-12T00:00:00" last="507.3420"/><Quote date="2013-06-13T00:00:00" last="507.8512"/><Quote date="2013-06-14T00:00:00" last="506.1163"/><Quote date="2013-06-17T00:00:00" last="506.9801"/><Quote date="2013-06-18T00:00:00" last="516.7600"/><Quote date="2013-06-19T00:00:00" last="509.0735"/><Quote date="2013-06-20T00:00:00" last="517.9891"/><Quote date="2013-06-21T00:00:00" last="506.2070"/><Quote date="2013-06-24T00:00:00" last="513.1866"/><Quote date="2013-06-25T00:00:00" last="507.0280"/><Quote date="2013-06-26T00:00:00" last="508.2065"/><Quote date="2013-06-27T00:00:00" last="516.2802"/><Quote date="2013-06-28T00:00:00" last="506.5417"/><Quote date="2013-07-01T00:00:00" last="498.7631"/><Quote date="2013-07-02T00:00:00" last="494.3386"/><Quote date="2013-07-03T00:00:00" last="501.0098"/><Quote date="2013-07-04T00:00:00" last="502.1111"/><Quote date="2013-07-05T00:00:00" last="519.0286"/><Quote date="2013-07-08T00:00:00" last="511.4065"/><Quote date="2013-07-09T00:00:00" last="513.9724"/><Quote date="2013-07-10T00:00:00" last="519.2842"/><Quote date="2013-07-11T00:00:00" last="505.4140"/><Quote date="2013-07-12T00:00:00" last="513.9840"/><Quote date="2013-07-15T00:00:00" last="515.1831"/><Quote date="2013-07-16T00:00:00" last="511.0648"/><Quote date="2013-07-17T00:00:00" last="515.9421"/><Quote date="2013-07-18T00:00:00" last="516.6215"/><Quote date="2013-07-19T00:00:00" last="513.6260"/><Quote date="2013-07-22T00:00:00" last="510.6505"/><Quote date="2013-07-23T00:00:00" last="509.4497"/><Quote date="2013-07-24T00:00:00" last="504.6753"/><Quote date="2013-07-25T00:00:00" last="501.8110"/><Quote date="2013-07-26T00:00:00" last="506.7131"/><Quote date="2013-07-29T00:00:00" last="503.5625"/><Quote date="2013-07-30T00:00:00" last="507.1412"/><Quote date="2013-07-31T00:00:00" last="507.8801"/><Quote date="2013-08-01T00:00:00" last="528.0935"/><Quote date="2013-08-02T00:00:00" last="522.9257"/><Quote date="2013-08-05T00:00:00" last="523.9994"/><Quote date="2013-08-06T00:00:00" last="514.7182"/><Quote date="2013-08-07T00:00:00" last="511.2419"/><Quote date="2013-08-08T00:00:00" last="503.9221"/><Quote date="2013-08-09T00:00:00" last="510.4563"/><Quote date="2013-08-12T00:00:00" last="506.6564"/><Quote date="2013-08-13T00:00:00" last="519.4015"/><Quote date="2013-08-14T00:00:00" last="514.7460"/><Quote date="2013-08-16T00:00:00" last="514.8275"/><Quote date="2013-08-19T00:00:00" last="503.9923"/><Quote date="2013-08-20T00:00:00" last="494.2129"/><Quote date="2013-08-21T00:00:00" last="488.6376"/><Quote date="2013-08-22T00:00:00" last="496.3077"/><Quote date="2013-08-23T00:00:00" last="506.9276"/><Quote date="2013-08-26T00:00:00" last="500.0362"/><Quote date="2013-08-27T00:00:00" last="502.4778"/><Quote date="2013-08-28T00:00:00" last="508.5269"/><Quote date="2013-08-29T00:00:00" last="502.4805"/><Quote date="2013-08-30T00:00:00" last="489.6487"/><Quote date="2013-09-02T00:00:00" last="497.2003"/><Quote date="2013-09-03T00:00:00" last="501.6016"/><Quote date="2013-09-04T00:00:00" last="502.1742"/><Quote date="2013-09-05T00:00:00" last="510.2554"/><Quote date="2013-09-06T00:00:00" last="509.5729"/><Quote date="2013-09-09T00:00:00" last="505.5262"/><Quote date="2013-09-10T00:00:00" last="508.2910"/><Quote date="2013-09-11T00:00:00" last="505.4901"/><Quote date="2013-09-12T00:00:00" last="503.1701"/><Quote date="2013-09-13T00:00:00" last="503.1903"/><Quote date="2013-09-16T00:00:00" last="499.4971"/><Quote date="2013-09-17T00:00:00" last="497.3335"/><Quote date="2013-09-18T00:00:00" last="497.0245"/><Quote date="2013-09-19T00:00:00" last="495.4540"/><Quote date="2013-09-20T00:00:00" last="493.4333"/><Quote date="2013-09-23T00:00:00" last="488.2393"/><Quote date="2013-09-24T00:00:00" last="487.7110"/><Quote date="2013-09-25T00:00:00" last="481.1271"/><Quote date="2013-09-26T00:00:00" last="477.6194"/><Quote date="2013-09-27T00:00:00" last="474.8016"/><Quote date="2013-09-30T00:00:00" last="464.5733"/><Quote date="2013-10-01T00:00:00" last="470.0821"/><Quote date="2013-10-02T00:00:00" last="466.9446"/><Quote date="2013-10-03T00:00:00" last="468.5497"/><Quote date="2013-10-04T00:00:00" last="466.8064"/><Quote date="2013-10-07T00:00:00" last="455.0260"/><Quote date="2013-10-08T00:00:00" last="443.7981"/><Quote date="2013-10-09T00:00:00" last="441.0157"/><Quote date="2013-10-10T00:00:00" last="448.3511"/><Quote date="2013-10-11T00:00:00" last="459.8974"/><Quote date="2013-10-14T00:00:00" last="456.0857"/><Quote date="2013-10-15T00:00:00" last="455.7235"/><Quote date="2013-10-16T00:00:00" last="458.3197"/><Quote date="2013-10-17T00:00:00" last="468.8051"/><Quote date="2013-10-18T00:00:00" last="479.4091"/><Quote date="2013-10-21T00:00:00" last="477.3676"/><Quote date="2013-10-22T00:00:00" last="490.7180"/><Quote date="2013-10-23T00:00:00" last="481.6519"/><Quote date="2013-10-24T00:00:00" last="486.3317"/><Quote date="2013-10-25T00:00:00" last="482.3354"/><Quote date="2013-10-28T00:00:00" last="487.7268"/><Quote date="2013-10-29T00:00:00" last="490.8067"/><Quote date="2013-10-30T00:00:00" last="495.9321"/><Quote date="2013-10-31T00:00:00" last="487.0856"/><Quote date="2013-11-04T00:00:00" last="484.0500"/><Quote date="2013-11-05T00:00:00" last="470.2083"/><Quote date="2013-11-06T00:00:00" last="478.5227"/><Quote date="2013-11-07T00:00:00" last="475.6384"/><Quote date="2013-11-08T00:00:00" last="471.9843"/><Quote date="2013-11-11T00:00:00" last="471.0623"/><Quote date="2013-11-12T00:00:00" last="471.5765"/><Quote date="2013-11-13T00:00:00" last="474.0865"/><Quote date="2013-11-14T00:00:00" last="481.1585"/><Quote date="2013-11-15T00:00:00" last="481.5534"/><Quote date="2013-11-18T00:00:00" last="490.2244"/><Quote date="2013-11-19T00:00:00" last="484.0487"/><Quote date="2013-11-20T00:00:00" last="483.3353"/><Quote date="2013-11-21T00:00:00" last="490.6751"/><Quote date="2013-11-22T00:00:00" last="489.5098"/><Quote date="2013-11-25T00:00:00" last="492.3317"/><Quote date="2013-11-26T00:00:00" last="490.5408"/><Quote date="2013-11-27T00:00:00" last="495.6740"/><Quote date="2013-11-28T00:00:00" last="496.3042"/><Quote date="2013-11-29T00:00:00" last="494.6335"/><Quote date="2013-12-02T00:00:00" last="500.7434"/><Quote date="2013-12-03T00:00:00" last="488.7995"/><Quote date="2013-12-04T00:00:00" last="483.3868"/><Quote date="2013-12-05T00:00:00" last="480.3489"/><Quote date="2013-12-06T00:00:00" last="492.7119"/><Quote date="2013-12-09T00:00:00" last="495.2994"/><Quote date="2013-12-10T00:00:00" last="481.5653"/><Quote date="2013-12-11T00:00:00" last="473.8142"/><Quote date="2013-12-12T00:00:00" last="475.6332"/><Quote date="2013-12-13T00:00:00" last="465.7996"/><Quote date="2013-12-16T00:00:00" last="467.9046"/><Quote date="2013-12-17T00:00:00" last="466.4342"/><Quote date="2013-12-18T00:00:00" last="483.0619"/><Quote date="2013-12-19T00:00:00" last="502.4187"/><Quote date="2013-12-20T00:00:00" last="506.1899"/><Quote date="2013-12-23T00:00:00" last="510.6886"/><Quote date="2013-12-27T00:00:00" last="523.9445"/><Quote date="2013-12-30T00:00:00" last="520.1952"/><Quote date="2013-12-31T00:00:00" last="514.9080"/><Quote date="2014-01-02T00:00:00" last="487.1878"/><Quote date="2014-01-03T00:00:00" last="475.2043"/><Quote date="2014-01-06T00:00:00" last="467.6659"/><Quote date="2014-01-07T00:00:00" last="478.8516"/><Quote date="2014-01-08T00:00:00" last="483.8545"/><Quote date="2014-01-09T00:00:00" last="474.2241"/><Quote date="2014-01-10T00:00:00" last="477.7516"/><Quote date="2014-01-13T00:00:00" last="471.1620"/><Quote date="2014-01-14T00:00:00" last="478.8888"/><Quote date="2014-01-15T00:00:00" last="487.7375"/><Quote date="2014-01-16T00:00:00" last="491.3364"/><Quote date="2014-01-17T00:00:00" last="490.0351"/><Quote date="2014-01-20T00:00:00" last="491.8067"/><Quote date="2014-01-21T00:00:00" last="494.4197"/><Quote date="2014-01-22T00:00:00" last="498.5008"/><Quote date="2014-01-23T00:00:00" last="497.8842"/><Quote date="2014-01-24T00:00:00" last="485.1076"/><Quote date="2014-01-27T00:00:00" last="469.5945"/><Quote date="2014-01-28T00:00:00" last="475.0219"/><Quote date="2014-01-29T00:00:00" last="485.2526"/><Quote date="2014-01-30T00:00:00" last="483.8068"/><Quote date="2014-01-31T00:00:00" last="485.0401"/><Quote date="2014-02-03T00:00:00" last="477.4028"/><Quote date="2014-02-04T00:00:00" last="474.2635"/><Quote date="2014-02-05T00:00:00" last="470.0510"/><Quote date="2014-02-06T00:00:00" last="467.6375"/><Quote date="2014-02-07T00:00:00" last="483.5872"/><Quote date="2014-02-10T00:00:00" last="478.9182"/><Quote date="2014-02-11T00:00:00" last="479.8838"/><Quote date="2014-02-12T00:00:00" last="470.3253"/><Quote date="2014-02-13T00:00:00" last="490.3655"/><Quote date="2014-02-14T00:00:00" last="489.4657"/><Quote date="2014-02-17T00:00:00" last="487.3245"/><Quote date="2014-02-18T00:00:00" last="503.9423"/><Quote date="2014-02-19T00:00:00" last="511.5846"/><Quote date="2014-02-20T00:00:00" last="510.7582"/><Quote date="2014-02-21T00:00:00" last="514.0630"/><Quote date="2014-02-24T00:00:00" last="516.3098"/><Quote date="2014-02-25T00:00:00" last="519.2411"/><Quote date="2014-02-26T00:00:00" last="526.2350"/><Quote date="2014-02-27T00:00:00" last="534.0378"/><Quote date="2014-02-28T00:00:00" last="528.0343"/><Quote date="2014-03-03T00:00:00" last="530.9234"/><Quote date="2014-03-04T00:00:00" last="530.8195"/><Quote date="2014-03-05T00:00:00" last="519.2979"/><Quote date="2014-03-06T00:00:00" last="525.6929"/><Quote date="2014-03-07T00:00:00" last="531.9067"/><Quote date="2014-03-10T00:00:00" last="523.1585"/><Quote date="2014-03-11T00:00:00" last="522.4313"/><Quote date="2014-03-12T00:00:00" last="515.6743"/><Quote date="2014-03-13T00:00:00" last="507.3784"/><Quote date="2014-03-14T00:00:00" last="499.7155"/><Quote date="2014-03-17T00:00:00" last="503.2966"/><Quote date="2014-03-18T00:00:00" last="517.3670"/><Quote date="2014-03-19T00:00:00" last="507.9797"/><Quote date="2014-03-20T00:00:00" last="501.8990"/><Quote date="2014-03-21T00:00:00" last="496.2558"/><Quote date="2014-03-24T00:00:00" last="494.4610"/><Quote date="2014-03-25T00:00:00" last="494.6669"/><Quote date="2014-03-26T00:00:00" last="491.6311"/><Quote date="2014-03-27T00:00:00" last="494.7591"/><Quote date="2014-03-28T00:00:00" last="489.9665"/><Quote date="2014-03-31T00:00:00" last="495.2389"/><Quote date="2014-04-01T00:00:00" last="498.5281"/><Quote date="2014-04-02T00:00:00" last="496.0989"/><Quote date="2014-04-03T00:00:00" last="495.6046"/><Quote date="2014-04-04T00:00:00" last="484.2798"/><Quote date="2014-04-07T00:00:00" last="477.3903"/><Quote date="2014-04-08T00:00:00" last="476.5439"/><Quote date="2014-04-09T00:00:00" last="487.6648"/><Quote date="2014-04-10T00:00:00" last="479.5750"/><Quote date="2014-04-11T00:00:00" last="469.4295"/><Quote date="2014-04-14T00:00:00" last="469.5041"/><Quote date="2014-04-15T00:00:00" last="481.9365"/><Quote date="2014-04-16T00:00:00" last="487.4798"/><Quote date="2014-04-17T00:00:00" last="489.1189"/><Quote date="2014-04-22T00:00:00" last="494.0604"/><Quote date="2014-04-23T00:00:00" last="489.0011"/><Quote date="2014-04-24T00:00:00" last="489.9586"/><Quote date="2014-04-25T00:00:00" last="479.3223"/><Quote date="2014-04-28T00:00:00" last="478.9600"/><Quote date="2014-04-29T00:00:00" last="488.7401"/><Quote date="2014-04-30T00:00:00" last="485.2935"/><Quote date="2014-05-02T00:00:00" last="476.0626"/><Quote date="2014-05-05T00:00:00" last="469.3449"/><Quote date="2014-05-06T00:00:00" last="465.9127"/><Quote date="2014-05-07T00:00:00" last="472.4237"/><Quote date="2014-05-08T00:00:00" last="472.9000"/><Quote date="2014-05-09T00:00:00" last="467.7959"/><Quote date="2014-05-12T00:00:00" last="471.1008"/><Quote date="2014-05-13T00:00:00" last="476.6787"/><Quote date="2014-05-14T00:00:00" last="477.2715"/><Quote date="2014-05-15T00:00:00" last="469.9028"/><Quote date="2014-05-16T00:00:00" last="469.9697"/><Quote date="2014-05-19T00:00:00" last="471.4884"/><Quote date="2014-05-20T00:00:00" last="468.5527"/><Quote date="2014-05-21T00:00:00" last="475.3081"/><Quote date="2014-05-22T00:00:00" last="474.5501"/><Quote date="2014-05-23T00:00:00" last="478.9808"/><Quote date="2014-05-26T00:00:00" last="480.6994"/><Quote date="2014-05-27T00:00:00" last="489.9104"/><Quote date="2014-05-28T00:00:00" last="494.6703"/><Quote date="2014-05-30T00:00:00" last="501.3402"/><Quote date="2014-06-02T00:00:00" last="497.8960"/><Quote date="2014-06-03T00:00:00" last="489.6685"/><Quote date="2014-06-04T00:00:00" last="487.3834"/><Quote date="2014-06-05T00:00:00" last="496.1423"/><Quote date="2014-06-06T00:00:00" last="503.2380"/><Quote date="2014-06-10T00:00:00" last="500.8984"/><Quote date="2014-06-11T00:00:00" last="500.2671"/><Quote date="2014-06-12T00:00:00" last="506.8213"/><Quote date="2014-06-13T00:00:00" last="503.7154"/><Quote date="2014-06-16T00:00:00" last="501.8863"/><Quote date="2014-06-17T00:00:00" last="502.1692"/><Quote date="2014-06-18T00:00:00" last="506.1841"/><Quote date="2014-06-19T00:00:00" last="507.8800"/><Quote date="2014-06-20T00:00:00" last="506.5455"/><Quote date="2014-06-24T00:00:00" last="502.4322"/><Quote date="2014-06-25T00:00:00" last="500.5993"/><Quote date="2014-06-26T00:00:00" last="497.5237"/><Quote date="2014-06-27T00:00:00" last="496.7339"/><Quote date="2014-06-30T00:00:00" last="497.4738"/><Quote date="2014-07-01T00:00:00" last="501.8406"/><Quote date="2014-07-02T00:00:00" last="496.3335"/><Quote date="2014-07-03T00:00:00" last="495.4661"/><Quote date="2014-07-04T00:00:00" last="496.4690"/><Quote date="2014-07-07T00:00:00" last="492.3743"/><Quote date="2014-07-08T00:00:00" last="487.8611"/><Quote date="2014-07-09T00:00:00" last="492.8123"/><Quote date="2014-07-10T00:00:00" last="494.7656"/><Quote date="2014-07-11T00:00:00" last="498.8935"/><Quote date="2014-07-14T00:00:00" last="488.6364"/><Quote date="2014-07-15T00:00:00" last="486.0078"/><Quote date="2014-07-16T00:00:00" last="482.9027"/><Quote date="2014-07-17T00:00:00" last="484.8898"/><Quote date="2014-07-18T00:00:00" last="487.6718"/><Quote date="2014-07-21T00:00:00" last="488.2894"/><Quote date="2014-07-22T00:00:00" last="491.6602"/><Quote date="2014-07-23T00:00:00" last="493.1120"/><Quote date="2014-07-24T00:00:00" last="488.1430"/><Quote date="2014-07-25T00:00:00" last="487.5302"/><Quote date="2014-07-28T00:00:00" last="487.7994"/><Quote date="2014-07-29T00:00:00" last="490.5401"/><Quote date="2014-07-30T00:00:00" last="490.0905"/><Quote date="2014-07-31T00:00:00" last="482.2371"/><Quote date="2014-08-01T00:00:00" last="483.7754"/><Quote date="2014-08-04T00:00:00" last="483.4657"/><Quote date="2014-08-05T00:00:00" last="479.4278"/><Quote date="2014-08-06T00:00:00" last="472.1648"/><Quote date="2014-08-07T00:00:00" last="473.1667"/><Quote date="2014-08-08T00:00:00" last="476.0087"/><Quote date="2014-08-11T00:00:00" last="481.1050"/><Quote date="2014-08-12T00:00:00" last="481.5064"/><Quote date="2014-08-13T00:00:00" last="493.7261"/><Quote date="2014-08-14T00:00:00" last="503.9877"/><Quote date="2014-08-18T00:00:00" last="510.3791"/><Quote date="2014-08-19T00:00:00" last="520.0029"/><Quote date="2014-08-20T00:00:00" last="517.9687"/><Quote date="2014-08-21T00:00:00" last="518.8886"/><Quote date="2014-08-22T00:00:00" last="519.6577"/><Quote date="2014-08-25T00:00:00" last="536.9311"/><Quote date="2014-08-26T00:00:00" last="539.2966"/><Quote date="2014-08-27T00:00:00" last="543.6921"/><Quote date="2014-08-28T00:00:00" last="540.4389"/><Quote date="2014-08-29T00:00:00" last="545.9495"/><Quote date="2014-09-01T00:00:00" last="552.2805"/><Quote date="2014-09-02T00:00:00" last="550.9949"/><Quote date="2014-09-03T00:00:00" last="550.1238"/><Quote date="2014-09-04T00:00:00" last="556.5346"/><Quote date="2014-09-05T00:00:00" last="562.1451"/><Quote date="2014-09-08T00:00:00" last="566.0005"/><Quote date="2014-09-09T00:00:00" last="559.8089"/><Quote date="2014-09-10T00:00:00" last="560.3805"/><Quote date="2014-09-11T00:00:00" last="561.5646"/><Quote date="2014-09-12T00:00:00" last="551.3352"/><Quote date="2014-09-15T00:00:00" last="546.3331"/><Quote date="2014-09-16T00:00:00" last="547.8795"/><Quote date="2014-09-17T00:00:00" last="552.6059"/><Quote date="2014-09-18T00:00:00" last="561.2639"/><Quote date="2014-09-19T00:00:00" last="570.1404"/><Quote date="2014-09-22T00:00:00" last="563.7829"/><Quote date="2014-09-23T00:00:00" last="558.2735"/><Quote date="2014-09-24T00:00:00" last="565.6778"/><Quote date="2014-09-25T00:00:00" last="553.9228"/><Quote date="2014-09-26T00:00:00" last="562.5571"/><Quote date="2014-09-29T00:00:00" last="559.9551"/><Quote date="2014-09-30T00:00:00" last="566.4968"/><Quote date="2014-10-01T00:00:00" last="562.4962"/><Quote date="2014-10-02T00:00:00" last="550.7840"/><Quote date="2014-10-03T00:00:00" last="559.1189"/><Quote date="2014-10-06T00:00:00" last="555.3542"/><Quote date="2014-10-07T00:00:00" last="548.5627"/><Quote date="2014-10-08T00:00:00" last="557.5534"/><Quote date="2014-10-09T00:00:00" last="553.9646"/><Quote date="2014-10-10T00:00:00" last="546.3951"/><Quote date="2014-10-13T00:00:00" last="539.4184"/><Quote date="2014-10-14T00:00:00" last="546.6842"/><Quote date="2014-10-15T00:00:00" last="555.8838"/><Quote date="2014-10-16T00:00:00" last="542.9228"/><Quote date="2014-10-17T00:00:00" last="541.4943"/><Quote date="2014-10-20T00:00:00" last="554.3551"/><Quote date="2014-10-21T00:00:00" last="551.4849"/><Quote date="2014-10-22T00:00:00" last="554.8566"/><Quote date="2014-10-23T00:00:00" last="553.8732"/><Quote date="2014-10-24T00:00:00" last="553.5361"/><Quote date="2014-10-27T00:00:00" last="560.8566"/><Quote date="2014-10-28T00:00:00" last="556.6495"/><Quote date="2014-10-29T00:00:00" last="540.6443"/><Quote date="2014-10-30T00:00:00" last="545.9632"/><Quote date="2014-10-31T00:00:00" last="553.2183"/><Quote date="2014-11-03T00:00:00" last="555.0047"/><Quote date="2014-11-04T00:00:00" last="562.0152"/><Quote date="2014-11-05T00:00:00" last="568.1779"/><Quote date="2014-11-06T00:00:00" last="572.2802"/><Quote date="2014-11-07T00:00:00" last="573.3639"/><Quote date="2014-11-10T00:00:00" last="577.9400"/><Quote date="2014-11-11T00:00:00" last="575.9878"/><Quote date="2014-11-12T00:00:00" last="571.2001"/><Quote date="2014-11-13T00:00:00" last="579.9094"/><Quote date="2014-11-14T00:00:00" last="579.7604"/><Quote date="2014-11-17T00:00:00" last="586.4550"/><Quote date="2014-11-18T00:00:00" last="583.3511"/><Quote date="2014-11-19T00:00:00" last="584.4183"/><Quote date="2014-11-20T00:00:00" last="592.8272"/><Quote date="2014-11-21T00:00:00" last="603.1969"/><Quote date="2014-11-24T00:00:00" last="608.7182"/><Quote date="2014-11-25T00:00:00" last="618.2575"/><Quote date="2014-11-26T00:00:00" last="624.8982"/><Quote date="2014-11-27T00:00:00" last="632.7866"/><Quote date="2014-11-28T00:00:00" last="643.1336"/><Quote date="2014-12-01T00:00:00" last="617.2534"/><Quote date="2014-12-02T00:00:00" last="624.3537"/><Quote date="2014-12-03T00:00:00" last="627.5655"/><Quote date="2014-12-04T00:00:00" last="625.1300"/><Quote date="2014-12-05T00:00:00" last="632.2597"/><Quote date="2014-12-08T00:00:00" last="627.2476"/><Quote date="2014-12-09T00:00:00" last="621.0283"/><Quote date="2014-12-10T00:00:00" last="613.5729"/><Quote date="2014-12-11T00:00:00" last="612.6911"/><Quote date="2014-12-12T00:00:00" last="612.3492"/><Quote date="2014-12-15T00:00:00" last="603.9238"/><Quote date="2014-12-16T00:00:00" last="595.9730"/><Quote date="2014-12-17T00:00:00" last="594.7854"/><Quote date="2014-12-18T00:00:00" last="608.1778"/><Quote date="2014-12-19T00:00:00" last="616.0905"/><Quote date="2014-12-22T00:00:00" last="622.3838"/><Quote date="2014-12-23T00:00:00" last="613.7944"/><Quote date="2014-12-29T00:00:00" last="632.2373"/><Quote date="2014-12-30T00:00:00" last="628.9900"/><Quote date="2014-12-31T00:00:00" last="624.9879"/><Quote date="2015-01-02T00:00:00" last="635.5996"/><Quote date="2015-01-05T00:00:00" last="640.2210"/><Quote date="2015-01-06T00:00:00" last="641.4411"/><Quote date="2015-01-07T00:00:00" last="645.3106"/><Quote date="2015-01-08T00:00:00" last="640.8043"/><Quote date="2015-01-09T00:00:00" last="646.5568"/><Quote date="2015-01-12T00:00:00" last="646.7754"/><Quote date="2015-01-13T00:00:00" last="647.5470"/><Quote date="2015-01-14T00:00:00" last="648.4861"/><Quote date="2015-01-15T00:00:00" last="640.7503"/><Quote date="2015-01-16T00:00:00" last="634.0665"/><Quote date="2015-01-19T00:00:00" last="643.4033"/><Quote date="2015-01-20T00:00:00" last="645.5933"/><Quote date="2015-01-21T00:00:00" last="645.4391"/><Quote date="2015-01-22T00:00:00" last="645.0475"/><Quote date="2015-01-23T00:00:00" last="667.6674"/><Quote date="2015-01-26T00:00:00" last="669.5783"/><Quote date="2015-01-27T00:00:00" last="668.2030"/><Quote date="2015-01-28T00:00:00" last="678.2656"/><Quote date="2015-01-29T00:00:00" last="676.7729"/><Quote date="2015-01-30T00:00:00" last="681.8314"/><Quote date="2015-02-02T00:00:00" last="674.8319"/><Quote date="2015-02-03T00:00:00" last="658.5444"/><Quote date="2015-02-04T00:00:00" last="660.1742"/><Quote date="2015-02-05T00:00:00" last="653.6073"/><Quote date="2015-02-06T00:00:00" last="649.7230"/><Quote date="2015-02-09T00:00:00" last="644.2639"/><Quote date="2015-02-10T00:00:00" last="647.5519"/><Quote date="2015-02-11T00:00:00" last="646.3685"/><Quote date="2015-02-12T00:00:00" last="657.8796"/><Quote date="2015-02-13T00:00:00" last="665.4202"/><Quote date="2015-02-16T00:00:00" last="665.3411"/><Quote date="2015-02-17T00:00:00" last="649.3283"/><Quote date="2015-02-18T00:00:00" last="659.6901"/><Quote date="2015-02-19T00:00:00" last="671.9270"/><Quote date="2015-02-20T00:00:00" last="677.3886"/><Quote date="2015-02-23T00:00:00" last="689.8290"/><Quote date="2015-02-24T00:00:00" last="699.2958"/><Quote date="2015-02-25T00:00:00" last="714.2294"/><Quote date="2015-02-26T00:00:00" last="723.4166"/><Quote date="2015-02-27T00:00:00" last="719.0744"/><Quote date="2015-03-02T00:00:00" last="715.4832"/><Quote date="2015-03-03T00:00:00" last="685.1869"/><Quote date="2015-03-04T00:00:00" last="675.4591"/><Quote date="2015-03-05T00:00:00" last="688.5191"/><Quote date="2015-03-06T00:00:00" last="681.2733"/><Quote date="2015-03-09T00:00:00" last="675.9340"/><Quote date="2015-03-10T00:00:00" last="664.3641"/><Quote date="2015-03-11T00:00:00" last="688.1557"/><Quote date="2015-03-12T00:00:00" last="705.4665"/><Quote date="2015-03-13T00:00:00" last="700.7548"/><Quote date="2015-03-16T00:00:00" last="715.5294"/><Quote date="2015-03-17T00:00:00" last="712.3696"/><Quote date="2015-03-18T00:00:00" last="744.0838"/><Quote date="2015-03-19T00:00:00" last="757.3256"/><Quote date="2015-03-20T00:00:00" last="766.6647"/><Quote date="2015-03-23T00:00:00" last="752.6271"/><Quote date="2015-03-24T00:00:00" last="756.3640"/><Quote date="2015-03-25T00:00:00" last="732.8975"/><Quote date="2015-03-26T00:00:00" last="698.4280"/><Quote date="2015-03-27T00:00:00" last="712.9778"/><Quote date="2015-03-30T00:00:00" last="735.2353"/><Quote date="2015-03-31T00:00:00" last="728.1830"/><Quote date="2015-04-01T00:00:00" last="738.8314"/><Quote date="2015-04-02T00:00:00" last="737.9304"/><Quote date="2015-04-07T00:00:00" last="759.3734"/><Quote date="2015-04-08T00:00:00" last="777.8233"/><Quote date="2015-04-09T00:00:00" last="798.7432"/><Quote date="2015-04-10T00:00:00" last="808.9601"/><Quote date="2015-04-13T00:00:00" last="814.6658"/><Quote date="2015-04-14T00:00:00" last="817.0855"/><Quote date="2015-04-15T00:00:00" last="824.9543"/><Quote date="2015-04-16T00:00:00" last="810.2244"/><Quote date="2015-04-17T00:00:00" last="787.8301"/><Quote date="2015-04-20T00:00:00" last="788.0685"/><Quote date="2015-04-21T00:00:00" last="801.2189"/><Quote date="2015-04-22T00:00:00" last="791.5543"/><Quote date="2015-04-23T00:00:00" last="790.8532"/><Quote date="2015-04-24T00:00:00" last="802.5958"/><Quote date="2015-04-27T00:00:00" last="798.3220"/><Quote date="2015-04-28T00:00:00" last="781.9670"/><Quote date="2015-04-29T00:00:00" last="734.6182"/><Quote date="2015-04-30T00:00:00" last="693.0595"/><Quote date="2015-05-04T00:00:00" last="689.9465"/><Quote date="2015-05-05T00:00:00" last="643.9915"/><Quote date="2015-05-06T00:00:00" last="598.2101"/><Quote date="2015-05-07T00:00:00" last="588.2914"/><Quote date="2015-05-08T00:00:00" last="632.3224"/><Quote date="2015-05-11T00:00:00" last="629.7536"/><Quote date="2015-05-12T00:00:00" last="613.8842"/><Quote date="2015-05-13T00:00:00" last="614.4701"/><Quote date="2015-05-15T00:00:00" last="639.3421"/><Quote date="2015-05-18T00:00:00" last="643.4800"/><Quote date="2015-05-19T00:00:00" last="649.2231"/><Quote date="2015-05-20T00:00:00" last="659.0769"/><Quote date="2015-05-21T00:00:00" last="679.4115"/><Quote date="2015-05-22T00:00:00" last="683.1856"/><Quote date="2015-05-26T00:00:00" last="676.1812"/><Quote date="2015-05-27T00:00:00" last="694.5792"/><Quote date="2015-05-28T00:00:00" last="692.4710"/><Quote date="2015-05-29T00:00:00" last="688.5630"/><Quote date="2015-06-01T00:00:00" last="683.0127"/><Quote date="2015-06-02T00:00:00" last="667.1129"/><Quote date="2015-06-03T00:00:00" last="659.7197"/><Quote date="2015-06-04T00:00:00" last="650.5329"/><Quote date="2015-06-05T00:00:00" last="645.9582"/><Quote date="2015-06-08T00:00:00" last="628.4021"/><Quote date="2015-06-09T00:00:00" last="608.5225"/><Quote date="2015-06-10T00:00:00" last="610.2525"/><Quote date="2015-06-11T00:00:00" last="638.3153"/><Quote date="2015-06-12T00:00:00" last="630.1779"/><Quote date="2015-06-15T00:00:00" last="616.5486"/><Quote date="2015-06-16T00:00:00" last="617.7094"/><Quote date="2015-06-17T00:00:00" last="615.9652"/><Quote date="2015-06-18T00:00:00" last="614.6603"/><Quote date="2015-06-19T00:00:00" last="622.4498"/><Quote date="2015-06-22T00:00:00" last="639.1265"/><Quote date="2015-06-24T00:00:00" last="640.6210"/><Quote date="2015-06-25T00:00:00" last="633.1923"/><Quote date="2015-06-26T00:00:00" last="635.2512"/><Quote date="2015-06-29T00:00:00" last="630.1237"/><Quote date="2015-06-30T00:00:00" last="635.8170"/></Symbol></Result>