<?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="2005-10-14T00:00:00" last="472.3500"/><Quote date="2005-10-31T00:00:00" last="459.1800"/><Quote date="2005-11-30T00:00:00" last="519.8600"/><Quote date="2005-12-30T00:00:00" last="554.3000"/><Quote date="2006-01-31T00:00:00" last="643.1800"/><Quote date="2006-02-28T00:00:00" last="604.9100"/><Quote date="2006-03-31T00:00:00" last="644.6200"/><Quote date="2006-04-28T00:00:00" last="755.0400"/><Quote date="2006-05-31T00:00:00" last="695.6100"/><Quote date="2006-06-30T00:00:00" last="646.7700"/><Quote date="2006-07-31T00:00:00" last="602.3500"/><Quote date="2006-08-31T00:00:00" last="586.8700"/><Quote date="2006-09-29T00:00:00" last="596.8100"/><Quote date="2006-10-31T00:00:00" last="637.3100"/><Quote date="2006-11-30T00:00:00" last="679.4100"/><Quote date="2006-12-29T00:00:00" last="736.8000"/><Quote date="2007-01-31T00:00:00" last="747.6500"/><Quote date="2007-02-28T00:00:00" last="707.4500"/><Quote date="2007-03-30T00:00:00" last="674.9200"/><Quote date="2007-04-30T00:00:00" last="743.8600"/><Quote date="2007-05-31T00:00:00" last="748.5750"/><Quote date="2007-06-29T00:00:00" last="757.0369"/><Quote date="2007-07-31T00:00:00" last="711.5735"/><Quote date="2007-08-07T00:00:00" last="702.0100"/><Quote date="2007-08-14T00:00:00" last="651.5700"/><Quote date="2007-08-21T00:00:00" last="627.0800"/><Quote date="2007-08-28T00:00:00" last="636.4200"/><Quote date="2007-08-31T00:00:00" last="647.8527"/><Quote date="2007-09-04T00:00:00" last="654.4000"/><Quote date="2007-09-11T00:00:00" last="672.3000"/><Quote date="2007-09-18T00:00:00" last="676.4300"/><Quote date="2007-09-25T00:00:00" last="690.9400"/><Quote date="2007-09-28T00:00:00" last="754.5604"/><Quote date="2007-10-02T00:00:00" last="681.6800"/><Quote date="2007-10-09T00:00:00" last="704.1300"/><Quote date="2007-10-16T00:00:00" last="763.1700"/><Quote date="2007-10-23T00:00:00" last="753.8300"/><Quote date="2007-10-30T00:00:00" last="817.7600"/><Quote date="2007-10-31T00:00:00" last="861.9813"/><Quote date="2007-11-06T00:00:00" last="897.4000"/><Quote date="2007-11-13T00:00:00" last="794.8700"/><Quote date="2007-11-20T00:00:00" last="820.2200"/><Quote date="2007-11-27T00:00:00" last="845.0300"/><Quote date="2007-11-30T00:00:00" last="800.7820"/><Quote date="2007-12-04T00:00:00" last="828.8300"/><Quote date="2007-12-11T00:00:00" last="841.1300"/><Quote date="2007-12-18T00:00:00" last="815.9600"/><Quote date="2007-12-26T00:00:00" last="840.2900"/><Quote date="2007-12-31T00:00:00" last="878.8422"/><Quote date="2008-01-08T00:00:00" last="923.5000"/><Quote date="2008-01-15T00:00:00" last="941.8900"/><Quote date="2008-01-22T00:00:00" last="898.9300"/><Quote date="2008-01-29T00:00:00" last="936.6600"/><Quote date="2008-01-31T00:00:00" last="945.9942"/><Quote date="2008-02-05T00:00:00" last="900.5100"/><Quote date="2008-02-12T00:00:00" last="935.2500"/><Quote date="2008-02-19T00:00:00" last="983.9800"/><Quote date="2008-02-26T00:00:00" last="1070.1600"/><Quote date="2008-02-29T00:00:00" last="1147.6080"/><Quote date="2008-03-04T00:00:00" last="1128.4800"/><Quote date="2008-03-11T00:00:00" last="1179.0900"/><Quote date="2008-03-18T00:00:00" last="1265.1400"/><Quote date="2008-03-20T00:00:00" last="1087.4100"/><Quote date="2008-03-25T00:00:00" last="1115.5100"/><Quote date="2008-03-31T00:00:00" last="1080.3099"/><Quote date="2008-04-01T00:00:00" last="1012.4900"/><Quote date="2008-04-08T00:00:00" last="1092.0500"/><Quote date="2008-04-15T00:00:00" last="1154.0300"/><Quote date="2008-04-22T00:00:00" last="1142.0800"/><Quote date="2008-04-29T00:00:00" last="1017.2600"/><Quote date="2008-04-30T00:00:00" last="1004.5962"/><Quote date="2008-05-06T00:00:00" last="1041.4000"/><Quote date="2008-05-13T00:00:00" last="1068.1000"/><Quote date="2008-05-20T00:00:00" last="1160.7700"/><Quote date="2008-05-22T00:00:00" last="1175.6600"/><Quote date="2008-05-23T00:00:00" last="1193.6900"/><Quote date="2008-05-27T00:00:00" last="1153.6900"/><Quote date="2008-05-30T00:00:00" last="1095.3242"/><Quote date="2008-06-03T00:00:00" last="1087.6000"/><Quote date="2008-06-10T00:00:00" last="1096.5500"/><Quote date="2008-06-17T00:00:00" last="1137.8900"/><Quote date="2008-06-23T00:00:00" last="1157.8800"/><Quote date="2008-06-24T00:00:00" last="1167.9700"/><Quote date="2008-06-30T00:00:00" last="1248.8948"/><Quote date="2008-07-08T00:00:00" last="1207.3700"/><Quote date="2008-07-15T00:00:00" last="1360.5300"/><Quote date="2008-07-22T00:00:00" last="1178.4100"/><Quote date="2008-07-23T00:00:00" last="1083.8700"/><Quote date="2008-07-24T00:00:00" last="1086.7000"/><Quote date="2008-07-29T00:00:00" last="1071.4600"/><Quote date="2008-07-31T00:00:00" last="1055.0320"/><Quote date="2008-08-05T00:00:00" last="969.4900"/><Quote date="2008-08-12T00:00:00" last="819.9500"/><Quote date="2008-08-19T00:00:00" last="844.9300"/><Quote date="2008-08-22T00:00:00" last="856.6200"/><Quote date="2008-08-26T00:00:00" last="865.5500"/><Quote date="2008-08-29T00:00:00" last="870.8655"/><Quote date="2008-09-02T00:00:00" last="830.2800"/><Quote date="2008-09-09T00:00:00" last="820.8200"/><Quote date="2008-09-16T00:00:00" last="858.1800"/><Quote date="2008-09-19T00:00:00" last="880.0500"/><Quote date="2008-09-22T00:00:00" last="925.7600"/><Quote date="2008-09-23T00:00:00" last="916.1500"/><Quote date="2008-09-30T00:00:00" last="919.4589"/><Quote date="2008-10-07T00:00:00" last="1009.0000"/><Quote date="2008-10-14T00:00:00" last="1022.4000"/><Quote date="2008-10-21T00:00:00" last="976.1200"/><Quote date="2008-10-22T00:00:00" last="963.4400"/><Quote date="2008-10-23T00:00:00" last="950.6700"/><Quote date="2008-10-24T00:00:00" last="979.3100"/><Quote date="2008-10-28T00:00:00" last="957.3200"/><Quote date="2008-10-31T00:00:00" last="925.6600"/><Quote date="2008-11-04T00:00:00" last="971.8600"/><Quote date="2008-11-11T00:00:00" last="956.5200"/><Quote date="2008-11-18T00:00:00" last="964.4000"/><Quote date="2008-11-20T00:00:00" last="1000.7000"/><Quote date="2008-11-21T00:00:00" last="1055.5900"/><Quote date="2008-11-25T00:00:00" last="1082.6500"/><Quote date="2008-11-28T00:00:00" last="1062.2684"/><Quote date="2008-12-02T00:00:00" last="1048.5000"/><Quote date="2008-12-09T00:00:00" last="1027.0100"/><Quote date="2008-12-16T00:00:00" last="1111.6700"/><Quote date="2008-12-18T00:00:00" last="1143.6500"/><Quote date="2008-12-19T00:00:00" last="1115.0800"/><Quote date="2008-12-22T00:00:00" last="1130.1500"/><Quote date="2008-12-23T00:00:00" last="1116.1100"/><Quote date="2008-12-30T00:00:00" last="1158.5700"/><Quote date="2008-12-31T00:00:00" last="1162.6242"/><Quote date="2009-01-06T00:00:00" last="1120.6200"/><Quote date="2009-01-13T00:00:00" last="1088.1600"/><Quote date="2009-01-20T00:00:00" last="1147.5200"/><Quote date="2009-01-21T00:00:00" last="1136.8000"/><Quote date="2009-01-22T00:00:00" last="1147.5100"/><Quote date="2009-01-23T00:00:00" last="1196.0300"/><Quote date="2009-01-27T00:00:00" last="1196.9300"/><Quote date="2009-01-30T00:00:00" last="1220.5590"/><Quote date="2009-02-03T00:00:00" last="1180.1900"/><Quote date="2009-02-10T00:00:00" last="1200.1700"/><Quote date="2009-02-17T00:00:00" last="1300.9900"/><Quote date="2009-02-20T00:00:00" last="1344.2100"/><Quote date="2009-02-24T00:00:00" last="1297.9400"/><Quote date="2009-02-27T00:00:00" last="1244.9200"/><Quote date="2009-03-03T00:00:00" last="1235.0400"/><Quote date="2009-03-10T00:00:00" last="1191.2700"/><Quote date="2009-03-17T00:00:00" last="1188.3200"/><Quote date="2009-03-24T00:00:00" last="1168.1900"/><Quote date="2009-03-31T00:00:00" last="1181.2464"/><Quote date="2009-04-07T00:00:00" last="1058.9100"/><Quote date="2009-04-14T00:00:00" last="1051.8900"/><Quote date="2009-04-21T00:00:00" last="1065.5700"/><Quote date="2009-04-22T00:00:00" last="1068.3900"/><Quote date="2009-04-23T00:00:00" last="1080.2300"/><Quote date="2009-04-28T00:00:00" last="1086.0400"/><Quote date="2009-04-30T00:00:00" last="1042.4810"/><Quote date="2009-05-05T00:00:00" last="1015.0300"/><Quote date="2009-05-12T00:00:00" last="979.7400"/><Quote date="2009-05-19T00:00:00" last="991.2600"/><Quote date="2009-05-26T00:00:00" last="1008.0600"/><Quote date="2009-05-29T00:00:00" last="992.5717"/><Quote date="2009-06-02T00:00:00" last="992.4700"/><Quote date="2009-06-09T00:00:00" last="930.9700"/><Quote date="2009-06-16T00:00:00" last="913.0200"/><Quote date="2009-06-23T00:00:00" last="906.2300"/><Quote date="2009-06-30T00:00:00" last="914.3485"/><Quote date="2009-07-07T00:00:00" last="972.4600"/><Quote date="2009-07-14T00:00:00" last="974.0100"/><Quote date="2009-07-21T00:00:00" last="906.1400"/><Quote date="2009-07-28T00:00:00" last="864.5600"/><Quote date="2009-07-31T00:00:00" last="864.9380"/><Quote date="2009-08-04T00:00:00" last="857.4900"/><Quote date="2009-08-11T00:00:00" last="828.9800"/><Quote date="2009-08-18T00:00:00" last="842.4300"/><Quote date="2009-08-25T00:00:00" last="857.7700"/><Quote date="2009-08-31T00:00:00" last="892.3643"/><Quote date="2009-09-01T00:00:00" last="903.6500"/><Quote date="2009-09-08T00:00:00" last="952.9100"/><Quote date="2009-09-15T00:00:00" last="956.8700"/><Quote date="2009-09-21T00:00:00" last="944.1700"/><Quote date="2009-09-22T00:00:00" last="960.7500"/><Quote date="2009-09-23T00:00:00" last="965.5400"/><Quote date="2009-09-29T00:00:00" last="959.6100"/><Quote date="2009-09-30T00:00:00" last="967.5047"/><Quote date="2009-10-06T00:00:00" last="1028.6400"/><Quote date="2009-10-13T00:00:00" last="1025.8700"/><Quote date="2009-10-20T00:00:00" last="990.0900"/><Quote date="2009-10-21T00:00:00" last="993.9500"/><Quote date="2009-10-22T00:00:00" last="981.1300"/><Quote date="2009-10-27T00:00:00" last="918.3300"/><Quote date="2009-10-30T00:00:00" last="902.4517"/><Quote date="2009-11-03T00:00:00" last="962.5400"/><Quote date="2009-11-10T00:00:00" last="1030.4500"/><Quote date="2009-11-17T00:00:00" last="1108.4200"/><Quote date="2009-11-20T00:00:00" last="1100.2400"/><Quote date="2009-11-23T00:00:00" last="1138.1700"/><Quote date="2009-11-24T00:00:00" last="1139.4800"/><Quote date="2009-11-30T00:00:00" last="1143.7573"/><Quote date="2009-12-01T00:00:00" last="1221.9200"/><Quote date="2009-12-08T00:00:00" last="1049.1200"/><Quote date="2009-12-15T00:00:00" last="990.6600"/><Quote date="2009-12-18T00:00:00" last="975.2200"/><Quote date="2009-12-22T00:00:00" last="941.5200"/><Quote date="2009-12-29T00:00:00" last="973.8100"/><Quote date="2009-12-31T00:00:00" last="964.5562"/><Quote date="2010-01-05T00:00:00" last="1038.6900"/><Quote date="2010-01-12T00:00:00" last="1049.5200"/><Quote date="2010-01-19T00:00:00" last="1046.1800"/><Quote date="2010-01-20T00:00:00" last="975.3000"/><Quote date="2010-01-21T00:00:00" last="939.9000"/><Quote date="2010-01-22T00:00:00" last="897.8600"/><Quote date="2010-01-26T00:00:00" last="900.0800"/><Quote date="2010-01-29T00:00:00" last="854.5899"/><Quote date="2010-02-02T00:00:00" last="893.0000"/><Quote date="2010-02-09T00:00:00" last="823.2700"/><Quote date="2010-02-16T00:00:00" last="888.5900"/><Quote date="2010-02-17T00:00:00" last="890.2400"/><Quote date="2010-02-18T00:00:00" last="895.0800"/><Quote date="2010-02-21T00:00:00" last="896.1900"/><Quote date="2010-02-23T00:00:00" last="874.8600"/><Quote date="2010-02-26T00:00:00" last="894.7289"/><Quote date="2010-03-02T00:00:00" last="945.0200"/><Quote date="2010-03-09T00:00:00" last="956.4500"/><Quote date="2010-03-16T00:00:00" last="973.8600"/><Quote date="2010-03-22T00:00:00" last="948.3400"/><Quote date="2010-03-23T00:00:00" last="964.1400"/><Quote date="2010-03-24T00:00:00" last="917.6500"/><Quote date="2010-03-30T00:00:00" last="985.7000"/><Quote date="2010-03-31T00:00:00" last="1006.9503"/><Quote date="2010-04-06T00:00:00" last="1081.4800"/><Quote date="2010-04-13T00:00:00" last="1094.0000"/><Quote date="2010-04-20T00:00:00" last="1074.9200"/><Quote date="2010-04-21T00:00:00" last="1090.5100"/><Quote date="2010-04-22T00:00:00" last="1063.8600"/><Quote date="2010-04-23T00:00:00" last="1087.8000"/><Quote date="2010-04-27T00:00:00" last="1070.5500"/><Quote date="2010-04-30T00:00:00" last="1109.0895"/><Quote date="2010-05-04T00:00:00" last="1040.9000"/><Quote date="2010-05-11T00:00:00" last="995.4600"/><Quote date="2010-05-18T00:00:00" last="968.4600"/><Quote date="2010-05-19T00:00:00" last="929.8100"/><Quote date="2010-05-20T00:00:00" last="920.8400"/><Quote date="2010-05-21T00:00:00" last="901.5200"/><Quote date="2010-05-25T00:00:00" last="929.6500"/><Quote date="2010-05-31T00:00:00" last="932.9806"/><Quote date="2010-06-01T00:00:00" last="954.0600"/><Quote date="2010-06-08T00:00:00" last="981.9900"/><Quote date="2010-06-15T00:00:00" last="952.4200"/><Quote date="2010-06-21T00:00:00" last="965.7900"/><Quote date="2010-06-22T00:00:00" last="973.4400"/><Quote date="2010-06-23T00:00:00" last="964.3100"/><Quote date="2010-06-29T00:00:00" last="982.9500"/><Quote date="2010-06-30T00:00:00" last="968.9251"/><Quote date="2010-07-06T00:00:00" last="933.2300"/><Quote date="2010-07-13T00:00:00" last="907.3200"/><Quote date="2010-07-20T00:00:00" last="890.8200"/><Quote date="2010-07-21T00:00:00" last="897.0600"/><Quote date="2010-07-22T00:00:00" last="910.0900"/><Quote date="2010-07-23T00:00:00" last="901.2600"/><Quote date="2010-07-27T00:00:00" last="867.2000"/><Quote date="2010-07-30T00:00:00" last="901.1768"/><Quote date="2010-08-03T00:00:00" last="948.3100"/><Quote date="2010-08-10T00:00:00" last="945.4900"/><Quote date="2010-08-17T00:00:00" last="968.5700"/><Quote date="2010-08-20T00:00:00" last="957.1200"/><Quote date="2010-08-23T00:00:00" last="963.1000"/><Quote date="2010-08-24T00:00:00" last="972.8200"/><Quote date="2010-08-31T00:00:00" last="978.9196"/><Quote date="2010-09-07T00:00:00" last="991.6500"/><Quote date="2010-09-14T00:00:00" last="990.5600"/><Quote date="2010-09-21T00:00:00" last="998.0100"/><Quote date="2010-09-22T00:00:00" last="1022.0000"/><Quote date="2010-09-23T00:00:00" last="1025.5300"/><Quote date="2010-09-28T00:00:00" last="1066.6300"/><Quote date="2010-09-30T00:00:00" last="1067.1553"/><Quote date="2010-10-05T00:00:00" last="1137.4800"/><Quote date="2010-10-12T00:00:00" last="1158.2500"/><Quote date="2010-10-19T00:00:00" last="1125.7800"/><Quote date="2010-10-20T00:00:00" last="1163.6600"/><Quote date="2010-10-21T00:00:00" last="1138.4000"/><Quote date="2010-10-22T00:00:00" last="1142.5400"/><Quote date="2010-10-26T00:00:00" last="1163.2100"/><Quote date="2010-10-29T00:00:00" last="1160.4914"/><Quote date="2010-11-02T00:00:00" last="1203.0100"/><Quote date="2010-11-09T00:00:00" last="1291.8800"/><Quote date="2010-11-16T00:00:00" last="1114.0500"/><Quote date="2010-11-19T00:00:00" last="1133.7800"/><Quote date="2010-11-22T00:00:00" last="1133.2700"/><Quote date="2010-11-23T00:00:00" last="1136.7600"/><Quote date="2010-11-30T00:00:00" last="1153.0252"/><Quote date="2010-12-07T00:00:00" last="1213.2700"/><Quote date="2010-12-14T00:00:00" last="1209.4900"/><Quote date="2010-12-21T00:00:00" last="1253.6600"/><Quote date="2010-12-24T00:00:00" last="1269.5900"/><Quote date="2010-12-28T00:00:00" last="1304.8100"/><Quote date="2010-12-31T00:00:00" last="1311.3574"/><Quote date="2011-01-04T00:00:00" last="1259.0500"/><Quote date="2011-01-11T00:00:00" last="1252.5600"/><Quote date="2011-01-18T00:00:00" last="1227.8300"/><Quote date="2011-01-21T00:00:00" last="1167.6000"/><Quote date="2011-01-24T00:00:00" last="1169.8000"/><Quote date="2011-01-25T00:00:00" last="1145.5200"/><Quote date="2011-01-31T00:00:00" last="1182.3536"/><Quote date="2011-02-01T00:00:00" last="1209.6500"/><Quote date="2011-02-08T00:00:00" last="1222.2700"/><Quote date="2011-02-15T00:00:00" last="1221.0400"/><Quote date="2011-02-18T00:00:00" last="1265.7800"/><Quote date="2011-02-21T00:00:00" last="1280.2400"/><Quote date="2011-02-22T00:00:00" last="1257.1200"/><Quote date="2011-02-28T00:00:00" last="1305.8412"/><Quote date="2011-03-01T00:00:00" last="1359.3300"/><Quote date="2011-03-08T00:00:00" last="1323.8800"/><Quote date="2011-03-15T00:00:00" last="1295.3700"/><Quote date="2011-03-22T00:00:00" last="1333.6900"/><Quote date="2011-03-23T00:00:00" last="1341.6600"/><Quote date="2011-03-24T00:00:00" last="1340.3100"/><Quote date="2011-03-29T00:00:00" last="1286.0500"/><Quote date="2011-03-31T00:00:00" last="1322.8796"/><Quote date="2011-04-05T00:00:00" last="1345.9900"/><Quote date="2011-04-12T00:00:00" last="1347.5500"/><Quote date="2011-04-18T00:00:00" last="1387.4700"/><Quote date="2011-04-19T00:00:00" last="1397.0000"/><Quote date="2011-04-20T00:00:00" last="1443.0900"/><Quote date="2011-04-26T00:00:00" last="1466.8200"/><Quote date="2011-04-29T00:00:00" last="1560.2224"/><Quote date="2011-05-03T00:00:00" last="1519.4700"/><Quote date="2011-05-10T00:00:00" last="1426.6100"/><Quote date="2011-05-17T00:00:00" last="1351.9000"/><Quote date="2011-05-20T00:00:00" last="1387.1500"/><Quote date="2011-05-23T00:00:00" last="1373.5500"/><Quote date="2011-05-24T00:00:00" last="1379.8000"/><Quote date="2011-05-31T00:00:00" last="1405.0811"/><Quote date="2011-06-07T00:00:00" last="1406.6800"/><Quote date="2011-06-14T00:00:00" last="1374.4100"/><Quote date="2011-06-21T00:00:00" last="1403.2700"/><Quote date="2011-06-23T00:00:00" last="1380.3400"/><Quote date="2011-06-28T00:00:00" last="1345.1500"/><Quote date="2011-06-30T00:00:00" last="1341.4014"/><Quote date="2011-07-05T00:00:00" last="1369.2500"/><Quote date="2011-07-12T00:00:00" last="1437.9700"/><Quote date="2011-07-19T00:00:00" last="1474.5500"/><Quote date="2011-07-20T00:00:00" last="1468.9800"/><Quote date="2011-07-21T00:00:00" last="1463.4000"/><Quote date="2011-07-22T00:00:00" last="1485.7700"/><Quote date="2011-07-26T00:00:00" last="1517.6200"/><Quote date="2011-07-29T00:00:00" last="1531.7569"/><Quote date="2011-08-02T00:00:00" last="1538.3600"/><Quote date="2011-08-09T00:00:00" last="1637.8300"/><Quote date="2011-08-16T00:00:00" last="1673.6500"/><Quote date="2011-08-22T00:00:00" last="1823.2200"/><Quote date="2011-08-23T00:00:00" last="1774.0500"/><Quote date="2011-08-24T00:00:00" last="1670.3200"/><Quote date="2011-08-30T00:00:00" last="1742.8900"/><Quote date="2011-08-31T00:00:00" last="1722.6540"/><Quote date="2011-09-06T00:00:00" last="1760.4400"/><Quote date="2011-09-13T00:00:00" last="1688.4600"/><Quote date="2011-09-20T00:00:00" last="1649.8900"/><Quote date="2011-09-21T00:00:00" last="1652.4600"/><Quote date="2011-09-22T00:00:00" last="1595.5000"/><Quote date="2011-09-23T00:00:00" last="1503.6100"/><Quote date="2011-09-27T00:00:00" last="1474.0100"/><Quote date="2011-09-30T00:00:00" last="1474.1216"/><Quote date="2011-10-04T00:00:00" last="1492.0200"/><Quote date="2011-10-11T00:00:00" last="1462.5300"/><Quote date="2011-10-18T00:00:00" last="1440.5600"/><Quote date="2011-10-20T00:00:00" last="1414.5300"/><Quote date="2011-10-21T00:00:00" last="1431.8200"/><Quote date="2011-10-24T00:00:00" last="1440.4300"/><Quote date="2011-10-25T00:00:00" last="1477.3700"/><Quote date="2011-10-31T00:00:00" last="1397.1409"/><Quote date="2011-11-15T00:00:00" last="1463.4400"/><Quote date="2011-11-22T00:00:00" last="1372.5000"/><Quote date="2011-11-29T00:00:00" last="1363.4900"/><Quote date="2011-11-30T00:00:00" last="1375.2025"/><Quote date="2011-12-06T00:00:00" last="1344.7500"/><Quote date="2011-12-13T00:00:00" last="1278.2500"/><Quote date="2011-12-20T00:00:00" last="1209.2200"/><Quote date="2011-12-21T00:00:00" last="1202.9100"/><Quote date="2011-12-22T00:00:00" last="1186.0400"/><Quote date="2011-12-27T00:00:00" last="1170.6000"/><Quote date="2011-12-30T00:00:00" last="1155.7136"/><Quote date="2012-01-03T00:00:00" last="1181.2200"/><Quote date="2012-01-10T00:00:00" last="1201.2200"/><Quote date="2012-01-17T00:00:00" last="1210.1900"/><Quote date="2012-01-20T00:00:00" last="1205.1800"/><Quote date="2012-01-23T00:00:00" last="1220.1500"/><Quote date="2012-01-24T00:00:00" last="1196.6700"/><Quote date="2012-01-31T00:00:00" last="1281.2390"/><Quote date="2012-02-07T00:00:00" last="1304.6900"/><Quote date="2012-02-14T00:00:00" last="1257.4000"/><Quote date="2012-02-20T00:00:00" last="1273.7100"/><Quote date="2012-02-21T00:00:00" last="1308.2000"/><Quote date="2012-02-22T00:00:00" last="1322.9600"/><Quote date="2012-02-28T00:00:00" last="1356.5900"/><Quote date="2012-02-29T00:00:00" last="1279.5453"/><Quote date="2012-03-06T00:00:00" last="1226.6400"/><Quote date="2012-03-13T00:00:00" last="1238.2000"/><Quote date="2012-03-20T00:00:00" last="1166.3800"/><Quote date="2012-03-21T00:00:00" last="1164.0200"/><Quote date="2012-03-22T00:00:00" last="1154.6700"/><Quote date="2012-03-23T00:00:00" last="1170.5500"/><Quote date="2012-03-27T00:00:00" last="1184.0900"/><Quote date="2012-03-30T00:00:00" last="1155.7157"/><Quote date="2012-04-03T00:00:00" last="1155.6200"/><Quote date="2012-04-10T00:00:00" last="1167.7800"/><Quote date="2012-04-17T00:00:00" last="1124.2000"/><Quote date="2012-04-19T00:00:00" last="1124.0100"/><Quote date="2012-04-20T00:00:00" last="1114.2400"/><Quote date="2012-04-23T00:00:00" last="1147.9700"/><Quote date="2012-04-24T00:00:00" last="1140.2600"/><Quote date="2012-04-30T00:00:00" last="1141.0893"/><Quote date="2012-05-08T00:00:00" last="1148.1200"/><Quote date="2012-05-15T00:00:00" last="1171.3100"/><Quote date="2012-05-21T00:00:00" last="1205.4200"/><Quote date="2012-05-22T00:00:00" last="1192.6300"/><Quote date="2012-05-23T00:00:00" last="1219.1100"/><Quote date="2012-05-29T00:00:00" last="1198.1800"/><Quote date="2012-05-31T00:00:00" last="1266.5065"/><Quote date="2012-06-05T00:00:00" last="1304.9000"/><Quote date="2012-06-12T00:00:00" last="1182.6100"/><Quote date="2012-06-19T00:00:00" last="1192.9900"/><Quote date="2012-06-20T00:00:00" last="1179.0800"/><Quote date="2012-06-21T00:00:00" last="1169.3800"/><Quote date="2012-06-22T00:00:00" last="1173.7800"/><Quote date="2012-06-26T00:00:00" last="1182.1800"/><Quote date="2012-06-29T00:00:00" last="1149.2557"/><Quote date="2012-07-03T00:00:00" last="1146.8800"/><Quote date="2012-07-10T00:00:00" last="1164.1100"/><Quote date="2012-07-17T00:00:00" last="1170.6600"/><Quote date="2012-07-23T00:00:00" last="1192.6700"/><Quote date="2012-07-24T00:00:00" last="1195.6600"/><Quote date="2012-07-31T00:00:00" last="1176.1688"/><Quote date="2012-08-07T00:00:00" last="1152.5400"/><Quote date="2012-08-14T00:00:00" last="1140.3200"/><Quote date="2012-08-21T00:00:00" last="1171.7400"/><Quote date="2012-08-28T00:00:00" last="1181.7400"/><Quote date="2012-08-31T00:00:00" last="1201.1147"/><Quote date="2012-09-04T00:00:00" last="1205.8600"/><Quote date="2012-09-11T00:00:00" last="1252.1900"/><Quote date="2012-09-18T00:00:00" last="1279.5600"/><Quote date="2012-09-20T00:00:00" last="1261.0500"/><Quote date="2012-09-21T00:00:00" last="1271.4800"/><Quote date="2012-09-25T00:00:00" last="1240.3400"/><Quote date="2012-09-28T00:00:00" last="1227.7773"/><Quote date="2012-10-02T00:00:00" last="1237.7400"/><Quote date="2012-10-09T00:00:00" last="1216.3700"/><Quote date="2012-10-16T00:00:00" last="1202.5700"/><Quote date="2012-10-22T00:00:00" last="1161.5200"/><Quote date="2012-10-23T00:00:00" last="1127.2400"/><Quote date="2012-10-30T00:00:00" last="1126.7600"/><Quote date="2012-10-31T00:00:00" last="1132.7720"/><Quote date="2012-11-06T00:00:00" last="1115.1100"/><Quote date="2012-11-13T00:00:00" last="1099.7300"/><Quote date="2012-11-20T00:00:00" last="1073.7700"/><Quote date="2012-11-27T00:00:00" last="1082.0400"/><Quote date="2012-11-30T00:00:00" last="1075.5086"/><Quote date="2012-12-04T00:00:00" last="1049.3700"/><Quote date="2012-12-11T00:00:00" last="1094.7700"/><Quote date="2012-12-18T00:00:00" last="1076.4900"/><Quote date="2012-12-25T00:00:00" last="1055.6400"/><Quote date="2012-12-31T00:00:00" last="1079.4694"/><Quote date="2013-01-08T00:00:00" last="1094.2500"/><Quote date="2013-01-15T00:00:00" last="1099.0400"/><Quote date="2013-01-22T00:00:00" last="1120.6200"/><Quote date="2013-01-29T00:00:00" last="1118.9300"/><Quote date="2013-01-31T00:00:00" last="1115.9672"/><Quote date="2013-02-05T00:00:00" last="1116.7800"/><Quote date="2013-02-12T00:00:00" last="1110.4100"/><Quote date="2013-02-19T00:00:00" last="1092.5200"/><Quote date="2013-02-26T00:00:00" last="1061.0000"/><Quote date="2013-02-28T00:00:00" last="1066.8582"/><Quote date="2013-03-05T00:00:00" last="1076.3600"/><Quote date="2013-03-12T00:00:00" last="1074.4700"/><Quote date="2013-03-19T00:00:00" last="1121.8000"/><Quote date="2013-03-26T00:00:00" last="1107.7400"/><Quote date="2013-03-29T00:00:00" last="1093.4668"/><Quote date="2013-04-02T00:00:00" last="1079.4300"/><Quote date="2013-04-09T00:00:00" last="1089.4200"/><Quote date="2013-04-16T00:00:00" last="1063.6400"/><Quote date="2013-04-23T00:00:00" last="1102.3900"/><Quote date="2013-04-30T00:00:00" last="1138.1211"/><Quote date="2013-05-07T00:00:00" last="1067.3500"/><Quote date="2013-05-14T00:00:00" last="1047.0300"/><Quote date="2013-05-21T00:00:00" last="1018.1400"/><Quote date="2013-05-28T00:00:00" last="1017.9400"/><Quote date="2013-05-31T00:00:00" last="988.3665"/><Quote date="2013-06-04T00:00:00" last="976.8900"/><Quote date="2013-06-11T00:00:00" last="957.4100"/><Quote date="2013-06-18T00:00:00" last="953.5200"/><Quote date="2013-06-25T00:00:00" last="875.9600"/><Quote date="2013-06-28T00:00:00" last="836.9452"/><Quote date="2013-07-02T00:00:00" last="840.1500"/><Quote date="2013-07-09T00:00:00" last="858.7700"/><Quote date="2013-07-16T00:00:00" last="887.6300"/><Quote date="2013-07-23T00:00:00" last="917.6300"/><Quote date="2013-07-30T00:00:00" last="906.7200"/><Quote date="2013-07-31T00:00:00" last="898.4689"/><Quote date="2013-08-06T00:00:00" last="883.2100"/><Quote date="2013-08-13T00:00:00" last="914.4200"/><Quote date="2013-08-20T00:00:00" last="927.8100"/><Quote date="2013-08-27T00:00:00" last="968.4200"/><Quote date="2013-08-30T00:00:00" last="938.8568"/><Quote date="2013-09-03T00:00:00" last="963.2600"/><Quote date="2013-09-10T00:00:00" last="934.8900"/><Quote date="2013-09-17T00:00:00" last="885.3300"/><Quote date="2013-09-24T00:00:00" last="879.9000"/><Quote date="2013-09-30T00:00:00" last="864.3417"/><Quote date="2013-10-01T00:00:00" last="843.8300"/><Quote date="2013-10-08T00:00:00" last="844.3200"/><Quote date="2013-10-15T00:00:00" last="821.4000"/><Quote date="2013-10-22T00:00:00" last="901.8500"/><Quote date="2013-10-29T00:00:00" last="903.3200"/><Quote date="2013-10-31T00:00:00" last="884.3734"/><Quote date="2013-11-05T00:00:00" last="857.6600"/><Quote date="2013-11-12T00:00:00" last="832.9000"/><Quote date="2013-11-19T00:00:00" last="845.9100"/><Quote date="2013-11-26T00:00:00" last="829.4500"/><Quote date="2013-11-29T00:00:00" last="839.2064"/><Quote date="2013-12-03T00:00:00" last="814.0700"/><Quote date="2013-12-10T00:00:00" last="834.6200"/><Quote date="2013-12-17T00:00:00" last="800.1300"/><Quote date="2013-12-23T00:00:00" last="814.1200"/><Quote date="2013-12-31T00:00:00" last="819.5085"/><Quote date="2014-01-07T00:00:00" last="809.7100"/><Quote date="2014-01-14T00:00:00" last="820.0100"/><Quote date="2014-01-21T00:00:00" last="829.7700"/><Quote date="2014-01-28T00:00:00" last="818.8400"/><Quote date="2014-01-31T00:00:00" last="822.1500"/><Quote date="2014-02-04T00:00:00" last="817.6400"/><Quote date="2014-02-11T00:00:00" last="847.7000"/><Quote date="2014-02-18T00:00:00" last="890.7000"/><Quote date="2014-02-25T00:00:00" last="916.1100"/><Quote date="2014-02-28T00:00:00" last="909.2262"/><Quote date="2014-03-04T00:00:00" last="922.9600"/><Quote date="2014-03-11T00:00:00" last="920.8000"/><Quote date="2014-03-18T00:00:00" last="924.9800"/><Quote date="2014-03-25T00:00:00" last="869.4200"/><Quote date="2014-03-31T00:00:00" last="848.4790"/><Quote date="2014-04-01T00:00:00" last="848.8700"/><Quote date="2014-04-08T00:00:00" last="848.9000"/><Quote date="2014-04-15T00:00:00" last="847.6000"/><Quote date="2014-04-22T00:00:00" last="845.0600"/><Quote date="2014-04-29T00:00:00" last="849.6700"/><Quote date="2014-04-30T00:00:00" last="846.5513"/><Quote date="2014-05-06T00:00:00" last="837.3300"/><Quote date="2014-05-13T00:00:00" last="837.8400"/><Quote date="2014-05-20T00:00:00" last="829.9100"/><Quote date="2014-05-27T00:00:00" last="828.7500"/><Quote date="2014-05-30T00:00:00" last="824.8004"/><Quote date="2014-06-03T00:00:00" last="814.2100"/><Quote date="2014-06-10T00:00:00" last="833.1300"/><Quote date="2014-06-17T00:00:00" last="841.8500"/><Quote date="2014-06-24T00:00:00" last="875.3300"/><Quote date="2014-06-30T00:00:00" last="871.4949"/><Quote date="2014-07-01T00:00:00" last="878.2300"/><Quote date="2014-07-08T00:00:00" last="859.5100"/><Quote date="2014-07-15T00:00:00" last="844.7400"/><Quote date="2014-07-22T00:00:00" last="855.3100"/><Quote date="2014-07-29T00:00:00" last="848.4200"/><Quote date="2014-07-31T00:00:00" last="829.3985"/><Quote date="2014-08-05T00:00:00" last="829.0200"/><Quote date="2014-08-12T00:00:00" last="846.5700"/><Quote date="2014-08-19T00:00:00" last="869.6100"/><Quote date="2014-08-26T00:00:00" last="878.0800"/><Quote date="2014-08-29T00:00:00" last="884.1083"/><Quote date="2014-09-02T00:00:00" last="872.6600"/><Quote date="2014-09-09T00:00:00" last="867.4000"/><Quote date="2014-09-16T00:00:00" last="850.5100"/><Quote date="2014-09-23T00:00:00" last="847.9800"/><Quote date="2014-09-30T00:00:00" last="845.9802"/><Quote date="2014-10-07T00:00:00" last="833.1300"/><Quote date="2014-10-14T00:00:00" last="845.6100"/><Quote date="2014-10-21T00:00:00" last="861.1000"/><Quote date="2014-10-28T00:00:00" last="848.9000"/><Quote date="2014-10-31T00:00:00" last="805.1527"/><Quote date="2014-11-04T00:00:00" last="808.1000"/><Quote date="2014-11-11T00:00:00" last="815.0600"/><Quote date="2014-11-18T00:00:00" last="842.9900"/><Quote date="2014-11-25T00:00:00" last="867.3200"/><Quote date="2014-11-28T00:00:00" last="868.9419"/><Quote date="2014-12-02T00:00:00" last="873.5400"/><Quote date="2014-12-09T00:00:00" last="895.1000"/><Quote date="2014-12-16T00:00:00" last="848.9000"/><Quote date="2014-12-23T00:00:00" last="848.9600"/><Quote date="2014-12-30T00:00:00" last="876.1400"/><Quote date="2014-12-31T00:00:00" last="860.8184"/><Quote date="2015-01-06T00:00:00" last="897.0000"/><Quote date="2015-01-13T00:00:00" last="910.6500"/><Quote date="2015-01-20T00:00:00" last="951.8000"/><Quote date="2015-01-27T00:00:00" last="962.3800"/><Quote date="2015-01-30T00:00:00" last="961.0292"/><Quote date="2015-02-03T00:00:00" last="930.4800"/><Quote date="2015-02-10T00:00:00" last="902.1100"/><Quote date="2015-02-17T00:00:00" last="885.4000"/><Quote date="2015-02-24T00:00:00" last="905.8200"/><Quote date="2015-02-27T00:00:00" last="927.8342"/><Quote date="2015-03-03T00:00:00" last="900.9300"/><Quote date="2015-03-10T00:00:00" last="854.6900"/><Quote date="2015-03-17T00:00:00" last="873.6300"/><Quote date="2015-03-24T00:00:00" last="936.8100"/><Quote date="2015-03-31T00:00:00" last="911.5416"/><Quote date="2015-04-07T00:00:00" last="952.5500"/><Quote date="2015-04-14T00:00:00" last="972.7400"/><Quote date="2015-04-21T00:00:00" last="972.1000"/><Quote date="2015-04-28T00:00:00" last="967.0100"/><Quote date="2015-04-30T00:00:00" last="887.4600"/><Quote date="2015-05-05T00:00:00" last="864.0200"/><Quote date="2015-05-12T00:00:00" last="844.0500"/><Quote date="2015-05-19T00:00:00" last="877.8900"/><Quote date="2015-05-26T00:00:00" last="879.3300"/><Quote date="2015-05-29T00:00:00" last="889.4370"/><Quote date="2015-06-02T00:00:00" last="877.0500"/><Quote date="2015-06-09T00:00:00" last="826.6300"/><Quote date="2015-06-16T00:00:00" last="835.2100"/><Quote date="2015-06-23T00:00:00" last="851.4100"/><Quote date="2015-06-30T00:00:00" last="809.8330"/><Quote date="2015-07-07T00:00:00" last="806.5600"/><Quote date="2015-07-14T00:00:00" last="811.0400"/><Quote date="2015-07-21T00:00:00" last="800.1700"/><Quote date="2015-07-28T00:00:00" last="782.1900"/><Quote date="2015-07-31T00:00:00" last="789.0561"/><Quote date="2015-08-04T00:00:00" last="793.0100"/><Quote date="2015-08-11T00:00:00" last="818.2500"/><Quote date="2015-08-18T00:00:00" last="817.9400"/><Quote date="2015-08-25T00:00:00" last="783.8900"/><Quote date="2015-08-31T00:00:00" last="760.4994"/><Quote date="2015-09-01T00:00:00" last="769.9900"/><Quote date="2015-09-08T00:00:00" last="760.2400"/><Quote date="2015-09-15T00:00:00" last="749.2900"/><Quote date="2015-09-22T00:00:00" last="772.0000"/><Quote date="2015-09-29T00:00:00" last="753.2900"/><Quote date="2015-09-30T00:00:00" last="747.4423"/><Quote date="2015-10-06T00:00:00" last="757.5700"/><Quote date="2015-10-13T00:00:00" last="764.8300"/><Quote date="2015-10-20T00:00:00" last="779.7600"/><Quote date="2015-10-27T00:00:00" last="802.2000"/><Quote date="2015-10-30T00:00:00" last="771.8404"/><Quote date="2015-11-03T00:00:00" last="738.9000"/><Quote date="2015-11-10T00:00:00" last="741.8500"/><Quote date="2015-11-17T00:00:00" last="747.2000"/><Quote date="2015-11-24T00:00:00" last="751.6700"/><Quote date="2015-11-30T00:00:00" last="760.4119"/><Quote date="2015-12-01T00:00:00" last="758.8000"/><Quote date="2015-12-08T00:00:00" last="769.3600"/><Quote date="2015-12-15T00:00:00" last="766.3200"/><Quote date="2015-12-22T00:00:00" last="766.9100"/><Quote date="2015-12-29T00:00:00" last="738.3600"/><Quote date="2015-12-31T00:00:00" last="737.4018"/><Quote date="2016-01-05T00:00:00" last="751.3400"/><Quote date="2016-01-12T00:00:00" last="762.1300"/><Quote date="2016-01-19T00:00:00" last="775.9000"/><Quote date="2016-01-26T00:00:00" last="783.8700"/><Quote date="2016-01-29T00:00:00" last="777.4383"/><Quote date="2016-02-02T00:00:00" last="802.7200"/><Quote date="2016-02-09T00:00:00" last="855.8600"/><Quote date="2016-02-16T00:00:00" last="849.1300"/><Quote date="2016-02-23T00:00:00" last="854.7300"/><Quote date="2016-02-29T00:00:00" last="868.8994"/><Quote date="2016-03-01T00:00:00" last="861.1000"/><Quote date="2016-03-08T00:00:00" last="867.6000"/><Quote date="2016-03-15T00:00:00" last="840.1500"/><Quote date="2016-03-22T00:00:00" last="867.0400"/><Quote date="2016-03-29T00:00:00" last="864.1600"/><Quote date="2016-03-31T00:00:00" last="857.5217"/><Quote date="2016-04-05T00:00:00" last="855.3700"/><Quote date="2016-04-12T00:00:00" last="859.1100"/><Quote date="2016-04-19T00:00:00" last="842.3900"/><Quote date="2016-04-26T00:00:00" last="812.2200"/><Quote date="2016-04-29T00:00:00" last="851.1255"/><Quote date="2016-05-03T00:00:00" last="851.9900"/><Quote date="2016-05-10T00:00:00" last="835.9100"/><Quote date="2016-05-17T00:00:00" last="834.2200"/><Quote date="2016-05-24T00:00:00" last="785.6300"/><Quote date="2016-05-31T00:00:00" last="780.7982"/><Quote date="2016-06-07T00:00:00" last="810.9800"/><Quote date="2016-06-14T00:00:00" last="831.5300"/><Quote date="2016-06-21T00:00:00" last="802.7400"/><Quote date="2016-06-28T00:00:00" last="849.6500"/><Quote date="2016-06-30T00:00:00" last="855.6969"/><Quote date="2016-07-05T00:00:00" last="902.8700"/><Quote date="2016-07-12T00:00:00" last="885.2000"/><Quote date="2016-07-19T00:00:00" last="876.8300"/><Quote date="2016-07-26T00:00:00" last="867.8000"/><Quote date="2016-07-29T00:00:00" last="894.5823"/><Quote date="2016-08-02T00:00:00" last="901.3000"/><Quote date="2016-08-09T00:00:00" last="886.3600"/><Quote date="2016-08-16T00:00:00" last="883.9700"/><Quote date="2016-08-23T00:00:00" last="875.3700"/><Quote date="2016-08-30T00:00:00" last="845.2800"/><Quote date="2016-08-31T00:00:00" last="837.6704"/><Quote date="2016-09-06T00:00:00" last="879.5600"/><Quote date="2016-09-13T00:00:00" last="818.2900"/><Quote date="2016-09-20T00:00:00" last="821.8100"/><Quote date="2016-09-27T00:00:00" last="839.1500"/><Quote date="2016-09-30T00:00:00" last="826.6039"/><Quote date="2016-10-04T00:00:00" last="791.5900"/><Quote date="2016-10-11T00:00:00" last="765.9400"/><Quote date="2016-10-18T00:00:00" last="767.2300"/><Quote date="2016-10-25T00:00:00" last="776.6800"/><Quote date="2016-10-31T00:00:00" last="756.5455"/><Quote date="2016-11-08T00:00:00" last="743.4700"/><Quote date="2016-11-15T00:00:00" last="714.6700"/><Quote date="2016-11-22T00:00:00" last="705.3200"/><Quote date="2016-11-29T00:00:00" last="699.1500"/><Quote date="2016-11-30T00:00:00" last="687.8910"/><Quote date="2016-12-06T00:00:00" last="679.8800"/><Quote date="2016-12-13T00:00:00" last="678.6200"/><Quote date="2016-12-20T00:00:00" last="667.0400"/><Quote date="2016-12-27T00:00:00" last="666.6500"/><Quote date="2016-12-30T00:00:00" last="664.4265"/><Quote date="2017-01-03T00:00:00" last="671.5900"/><Quote date="2017-01-10T00:00:00" last="689.2000"/><Quote date="2017-01-17T00:00:00" last="703.8600"/><Quote date="2017-01-24T00:00:00" last="704.0200"/><Quote date="2017-01-31T00:00:00" last="697.6848"/><Quote date="2017-02-07T00:00:00" last="712.1400"/><Quote date="2017-02-14T00:00:00" last="721.8200"/><Quote date="2017-02-21T00:00:00" last="735.6800"/><Quote date="2017-02-28T00:00:00" last="739.4754"/><Quote date="2017-03-07T00:00:00" last="714.9200"/><Quote date="2017-03-14T00:00:00" last="703.2800"/><Quote date="2017-03-21T00:00:00" last="726.0700"/><Quote date="2017-03-28T00:00:00" last="737.3600"/><Quote date="2017-03-31T00:00:00" last="733.8899"/><Quote date="2017-04-04T00:00:00" last="741.8200"/><Quote date="2017-04-11T00:00:00" last="747.3500"/><Quote date="2017-04-18T00:00:00" last="752.5500"/><Quote date="2017-04-25T00:00:00" last="740.0100"/><Quote date="2017-04-28T00:00:00" last="745.2370"/><Quote date="2017-05-02T00:00:00" last="742.0200"/><Quote date="2017-05-09T00:00:00" last="719.6000"/><Quote date="2017-05-16T00:00:00" last="733.2600"/><Quote date="2017-05-23T00:00:00" last="738.8200"/><Quote date="2017-05-30T00:00:00" last="749.5300"/><Quote date="2017-05-31T00:00:00" last="754.5985"/><Quote date="2017-06-06T00:00:00" last="774.4000"/><Quote date="2017-06-13T00:00:00" last="747.3100"/><Quote date="2017-06-20T00:00:00" last="736.3100"/><Quote date="2017-06-27T00:00:00" last="735.2000"/><Quote date="2017-06-30T00:00:00" last="718.6501"/><Quote date="2017-07-04T00:00:00" last="702.3300"/><Quote date="2017-07-11T00:00:00" last="702.5200"/><Quote date="2017-07-18T00:00:00" last="732.4600"/><Quote date="2017-07-25T00:00:00" last="745.3400"/><Quote date="2017-07-31T00:00:00" last="756.6068"/><Quote date="2017-08-01T00:00:00" last="762.0300"/><Quote date="2017-08-08T00:00:00" last="754.1700"/><Quote date="2017-08-15T00:00:00" last="751.1200"/><Quote date="2017-08-22T00:00:00" last="762.3500"/><Quote date="2017-08-29T00:00:00" last="791.3700"/><Quote date="2017-08-31T00:00:00" last="798.2478"/><Quote date="2017-09-05T00:00:00" last="810.3800"/><Quote date="2017-09-12T00:00:00" last="803.2900"/><Quote date="2017-09-19T00:00:00" last="787.2800"/><Quote date="2017-09-26T00:00:00" last="777.3900"/><Quote date="2017-09-29T00:00:00" last="769.7085"/><Quote date="2017-10-03T00:00:00" last="770.4000"/><Quote date="2017-10-10T00:00:00" last="786.9900"/><Quote date="2017-10-17T00:00:00" last="797.4000"/><Quote date="2017-10-24T00:00:00" last="792.2600"/><Quote date="2017-10-31T00:00:00" last="809.9173"/><Quote date="2017-11-07T00:00:00" last="829.7200"/><Quote date="2017-11-14T00:00:00" last="814.0000"/><Quote date="2017-11-21T00:00:00" last="824.1800"/><Quote date="2017-11-28T00:00:00" last="831.5000"/><Quote date="2017-11-30T00:00:00" last="811.4831"/><Quote date="2017-12-05T00:00:00" last="802.1100"/><Quote date="2017-12-12T00:00:00" last="801.3200"/><Quote date="2017-12-19T00:00:00" last="813.6100"/><Quote date="2017-12-26T00:00:00" last="828.6000"/><Quote date="2017-12-29T00:00:00" last="845.4700"/><Quote date="2018-01-02T00:00:00" last="853.8200"/><Quote date="2018-01-09T00:00:00" last="877.2500"/><Quote date="2018-01-16T00:00:00" last="902.1200"/><Quote date="2018-01-23T00:00:00" last="920.5900"/><Quote date="2018-01-30T00:00:00" last="896.8600"/><Quote date="2018-01-31T00:00:00" last="901.7733"/><Quote date="2018-02-06T00:00:00" last="832.0100"/><Quote date="2018-02-13T00:00:00" last="814.3400"/><Quote date="2018-02-20T00:00:00" last="831.1600"/><Quote date="2018-02-27T00:00:00" last="828.2300"/><Quote date="2018-02-28T00:00:00" last="818.5825"/><Quote date="2018-03-06T00:00:00" last="831.7000"/><Quote date="2018-03-13T00:00:00" last="834.3100"/><Quote date="2018-03-20T00:00:00" last="824.3500"/><Quote date="2018-03-27T00:00:00" last="844.5500"/><Quote date="2018-03-29T00:00:00" last="830.7414"/><Quote date="2018-04-03T00:00:00" last="833.1500"/><Quote date="2018-04-10T00:00:00" last="842.7000"/><Quote date="2018-04-17T00:00:00" last="843.0900"/><Quote date="2018-04-24T00:00:00" last="821.6000"/><Quote date="2018-04-30T00:00:00" last="819.1196"/><Quote date="2018-05-01T00:00:00" last="809.5400"/><Quote date="2018-05-08T00:00:00" last="811.7000"/><Quote date="2018-05-15T00:00:00" last="805.3000"/><Quote date="2018-05-22T00:00:00" last="807.1800"/><Quote date="2018-05-29T00:00:00" last="796.1800"/><Quote date="2018-05-31T00:00:00" last="790.4762"/><Quote date="2018-06-05T00:00:00" last="785.3300"/><Quote date="2018-06-12T00:00:00" last="777.7000"/><Quote date="2018-06-19T00:00:00" last="762.3100"/><Quote date="2018-06-26T00:00:00" last="749.6700"/><Quote date="2018-06-29T00:00:00" last="746.2645"/><Quote date="2018-07-03T00:00:00" last="747.1400"/><Quote date="2018-07-10T00:00:00" last="753.4200"/><Quote date="2018-07-17T00:00:00" last="731.8600"/><Quote date="2018-07-24T00:00:00" last="732.3600"/><Quote date="2018-07-31T00:00:00" last="729.1471"/><Quote date="2018-08-07T00:00:00" last="721.8000"/><Quote date="2018-08-14T00:00:00" last="706.8000"/><Quote date="2018-08-21T00:00:00" last="707.0200"/><Quote date="2018-08-28T00:00:00" last="712.3300"/><Quote date="2018-08-31T00:00:00" last="707.6116"/><Quote date="2018-09-04T00:00:00" last="699.6200"/><Quote date="2018-09-11T00:00:00" last="685.5200"/><Quote date="2018-09-18T00:00:00" last="683.5800"/><Quote date="2018-09-25T00:00:00" last="680.6900"/><Quote date="2018-09-28T00:00:00" last="676.3302"/><Quote date="2018-10-02T00:00:00" last="678.2100"/><Quote date="2018-10-09T00:00:00" last="653.8300"/><Quote date="2018-10-16T00:00:00" last="660.1600"/><Quote date="2018-10-23T00:00:00" last="657.2800"/><Quote date="2018-10-30T00:00:00" last="650.1100"/><Quote date="2018-10-31T00:00:00" last="644.9755"/><Quote date="2018-11-06T00:00:00" last="649.3400"/><Quote date="2018-11-13T00:00:00" last="636.1700"/><Quote date="2018-11-20T00:00:00" last="644.2500"/><Quote date="2018-11-27T00:00:00" last="640.0300"/><Quote date="2018-11-30T00:00:00" last="649.9704"/><Quote date="2018-12-04T00:00:00" last="668.3300"/><Quote date="2018-12-11T00:00:00" last="666.6900"/><Quote date="2018-12-18T00:00:00" last="663.5100"/><Quote date="2018-12-25T00:00:00" last="662.6000"/><Quote date="2018-12-31T00:00:00" last="681.4924"/><Quote date="2019-01-01T00:00:00" last="681.6500"/><Quote date="2019-01-08T00:00:00" last="689.5600"/><Quote date="2019-01-15T00:00:00" last="694.2700"/><Quote date="2019-01-22T00:00:00" last="691.2300"/><Quote date="2019-01-29T00:00:00" last="708.8400"/><Quote date="2019-01-31T00:00:00" last="716.8545"/><Quote date="2019-02-05T00:00:00" last="716.0100"/><Quote date="2019-02-12T00:00:00" last="717.1000"/><Quote date="2019-02-19T00:00:00" last="739.6000"/><Quote date="2019-02-26T00:00:00" last="736.6500"/><Quote date="2019-02-28T00:00:00" last="725.7349"/><Quote date="2019-03-05T00:00:00" last="708.6600"/><Quote date="2019-03-12T00:00:00" last="718.6800"/><Quote date="2019-03-19T00:00:00" last="729.8400"/><Quote date="2019-03-26T00:00:00" last="732.4800"/><Quote date="2019-03-29T00:00:00" last="724.8115"/><Quote date="2019-04-02T00:00:00" last="730.1600"/><Quote date="2019-04-09T00:00:00" last="735.0000"/><Quote date="2019-04-16T00:00:00" last="724.0900"/><Quote date="2019-04-23T00:00:00" last="734.7300"/><Quote date="2019-04-30T00:00:00" last="739.6553"/><Quote date="2019-05-07T00:00:00" last="724.9800"/><Quote date="2019-05-14T00:00:00" last="720.9200"/><Quote date="2019-05-21T00:00:00" last="712.3000"/><Quote date="2019-05-28T00:00:00" last="715.8500"/><Quote date="2019-05-31T00:00:00" last="729.4774"/><Quote date="2019-06-04T00:00:00" last="737.9300"/><Quote date="2019-06-11T00:00:00" last="746.9300"/><Quote date="2019-06-18T00:00:00" last="777.4600"/><Quote date="2019-06-25T00:00:00" last="813.8900"/><Quote date="2019-06-28T00:00:00" last="812.9271"/><Quote date="2019-07-02T00:00:00" last="823.0500"/><Quote date="2019-07-09T00:00:00" last="812.5000"/><Quote date="2019-07-16T00:00:00" last="814.4500"/><Quote date="2019-07-23T00:00:00" last="828.5200"/><Quote date="2019-07-30T00:00:00" last="832.0500"/><Quote date="2019-07-31T00:00:00" last="826.8620"/><Quote date="2019-08-06T00:00:00" last="862.4000"/><Quote date="2019-08-13T00:00:00" last="893.1000"/><Quote date="2019-08-20T00:00:00" last="900.0700"/><Quote date="2019-08-27T00:00:00" last="928.3500"/><Quote date="2019-08-30T00:00:00" last="919.2684"/><Quote date="2019-09-03T00:00:00" last="936.8100"/><Quote date="2019-09-10T00:00:00" last="865.6000"/><Quote date="2019-09-17T00:00:00" last="864.5600"/><Quote date="2019-09-24T00:00:00" last="890.8000"/><Quote date="2019-09-30T00:00:00" last="852.7509"/><Quote date="2019-10-01T00:00:00" last="856.3200"/><Quote date="2019-10-08T00:00:00" last="857.7400"/><Quote date="2019-10-15T00:00:00" last="850.6700"/><Quote date="2019-10-22T00:00:00" last="847.3100"/><Quote date="2019-10-29T00:00:00" last="848.0100"/><Quote date="2019-10-31T00:00:00" last="861.7018"/><Quote date="2019-11-05T00:00:00" last="854.0700"/><Quote date="2019-11-12T00:00:00" last="832.5800"/><Quote date="2019-11-19T00:00:00" last="846.2600"/><Quote date="2019-11-26T00:00:00" last="848.4600"/><Quote date="2019-11-29T00:00:00" last="846.9019"/><Quote date="2019-12-03T00:00:00" last="836.3500"/><Quote date="2019-12-10T00:00:00" last="839.2900"/><Quote date="2019-12-17T00:00:00" last="862.1600"/><Quote date="2019-12-24T00:00:00" last="872.8900"/><Quote date="2019-12-31T00:00:00" last="881.5313"/><Quote date="2020-01-07T00:00:00" last="919.6500"/><Quote date="2020-01-14T00:00:00" last="911.5900"/><Quote date="2020-01-21T00:00:00" last="925.6400"/><Quote date="2020-01-28T00:00:00" last="934.6800"/><Quote date="2020-01-31T00:00:00" last="947.2329"/><Quote date="2020-02-04T00:00:00" last="930.0400"/><Quote date="2020-02-11T00:00:00" last="949.5700"/><Quote date="2020-02-18T00:00:00" last="977.3200"/><Quote date="2020-02-25T00:00:00" last="990.6300"/><Quote date="2020-02-28T00:00:00" last="932.9172"/><Quote date="2020-03-03T00:00:00" last="977.9300"/><Quote date="2020-03-10T00:00:00" last="1025.5500"/><Quote date="2020-03-17T00:00:00" last="941.5000"/><Quote date="2020-03-24T00:00:00" last="1011.7200"/><Quote date="2020-03-31T00:00:00" last="953.9091"/><Quote date="2020-04-07T00:00:00" last="992.9700"/><Quote date="2020-04-14T00:00:00" last="1045.6300"/><Quote date="2020-04-21T00:00:00" last="1026.4100"/><Quote date="2020-04-28T00:00:00" last="1047.6900"/><Quote date="2020-04-30T00:00:00" last="1023.9137"/><Quote date="2020-05-05T00:00:00" last="1026.0900"/><Quote date="2020-05-12T00:00:00" last="1029.8400"/><Quote date="2020-05-19T00:00:00" last="1042.9600"/><Quote date="2020-05-26T00:00:00" last="1016.0400"/><Quote date="2020-05-29T00:00:00" last="1036.8875"/><Quote date="2020-06-02T00:00:00" last="1022.9800"/><Quote date="2020-06-09T00:00:00" last="1018.3700"/><Quote date="2020-06-16T00:00:00" last="1013.4100"/><Quote date="2020-06-23T00:00:00" last="1041.0800"/><Quote date="2020-06-30T00:00:00" last="1044.4282"/><Quote date="2020-07-07T00:00:00" last="1063.4100"/><Quote date="2020-07-14T00:00:00" last="1070.1000"/><Quote date="2020-07-21T00:00:00" last="1112.8600"/><Quote date="2020-07-28T00:00:00" last="1175.5100"/><Quote date="2020-07-31T00:00:00" last="1181.0243"/><Quote date="2020-08-04T00:00:00" last="1213.8400"/><Quote date="2020-08-11T00:00:00" last="1155.9100"/><Quote date="2020-08-18T00:00:00" last="1208.8000"/><Quote date="2020-08-25T00:00:00" last="1140.1600"/><Quote date="2020-08-31T00:00:00" last="1169.7301"/><Quote date="2020-09-01T00:00:00" last="1173.7500"/><Quote date="2020-09-08T00:00:00" last="1113.4700"/><Quote date="2020-09-15T00:00:00" last="1144.5100"/><Quote date="2020-09-22T00:00:00" last="1081.4800"/><Quote date="2020-09-29T00:00:00" last="1076.8500"/><Quote date="2020-09-30T00:00:00" last="1068.5211"/><Quote date="2020-10-06T00:00:00" last="1069.2300"/><Quote date="2020-10-13T00:00:00" last="1069.2500"/><Quote date="2020-10-20T00:00:00" last="1085.2000"/><Quote date="2020-10-27T00:00:00" last="1073.7600"/><Quote date="2020-10-30T00:00:00" last="1025.7607"/><Quote date="2020-11-03T00:00:00" last="1038.1700"/><Quote date="2020-11-10T00:00:00" last="1009.6500"/><Quote date="2020-11-17T00:00:00" last="1019.0600"/><Quote date="2020-11-24T00:00:00" last="989.3900"/><Quote date="2020-11-30T00:00:00" last="967.2706"/><Quote date="2020-12-01T00:00:00" last="988.5000"/><Quote date="2020-12-08T00:00:00" last="1029.7100"/><Quote date="2020-12-15T00:00:00" last="1032.4900"/><Quote date="2020-12-22T00:00:00" last="1023.9600"/><Quote date="2020-12-29T00:00:00" last="1041.9200"/><Quote date="2020-12-31T00:00:00" last="1054.7474"/><Quote date="2021-01-05T00:00:00" last="1113.0700"/><Quote date="2021-01-12T00:00:00" last="1055.6700"/><Quote date="2021-01-19T00:00:00" last="1051.3800"/><Quote date="2021-01-26T00:00:00" last="1054.8900"/><Quote date="2021-01-29T00:00:00" last="1031.1101"/><Quote date="2021-02-02T00:00:00" last="1038.5200"/><Quote date="2021-02-09T00:00:00" last="1062.1300"/><Quote date="2021-02-16T00:00:00" last="1064.6100"/><Quote date="2021-02-23T00:00:00" last="1068.3100"/><Quote date="2021-02-26T00:00:00" last="1003.9326"/><Quote date="2021-03-02T00:00:00" last="1008.6500"/><Quote date="2021-03-09T00:00:00" last="1000.6100"/><Quote date="2021-03-16T00:00:00" last="1023.5200"/><Quote date="2021-03-23T00:00:00" last="996.1100"/><Quote date="2021-03-30T00:00:00" last="979.9500"/><Quote date="2021-03-31T00:00:00" last="997.6354"/><Quote date="2021-04-06T00:00:00" last="1024.2000"/><Quote date="2021-04-13T00:00:00" last="1019.5800"/><Quote date="2021-04-20T00:00:00" last="1038.2600"/><Quote date="2021-04-27T00:00:00" last="1043.1000"/><Quote date="2021-04-30T00:00:00" last="1029.5318"/><Quote date="2021-05-04T00:00:00" last="1040.0100"/><Quote date="2021-05-11T00:00:00" last="1089.9200"/><Quote date="2021-05-18T00:00:00" last="1109.8100"/><Quote date="2021-05-25T00:00:00" last="1129.6700"/><Quote date="2021-05-31T00:00:00" last="1137.3190"/><Quote date="2021-06-01T00:00:00" last="1137.1900"/><Quote date="2021-06-08T00:00:00" last="1139.5400"/><Quote date="2021-06-15T00:00:00" last="1114.9900"/><Quote date="2021-06-22T00:00:00" last="1036.2300"/><Quote date="2021-06-29T00:00:00" last="1034.2300"/><Quote date="2021-06-30T00:00:00" last="1039.3926"/><Quote date="2021-07-06T00:00:00" last="1057.0600"/><Quote date="2021-07-13T00:00:00" last="1070.9400"/><Quote date="2021-07-20T00:00:00" last="1063.1800"/><Quote date="2021-07-27T00:00:00" last="1062.0100"/><Quote date="2021-07-30T00:00:00" last="1078.2052"/><Quote date="2021-08-03T00:00:00" last="1076.2700"/><Quote date="2021-08-10T00:00:00" last="1024.9100"/><Quote date="2021-08-17T00:00:00" last="1049.6500"/><Quote date="2021-08-24T00:00:00" last="1063.5400"/><Quote date="2021-08-31T00:00:00" last="1076.0492"/><Quote date="2021-09-07T00:00:00" last="1070.0200"/><Quote date="2021-09-14T00:00:00" last="1066.6300"/><Quote date="2021-09-21T00:00:00" last="1029.3000"/><Quote date="2021-09-28T00:00:00" last="1022.0800"/><Quote date="2021-09-30T00:00:00" last="1030.9020"/><Quote date="2021-10-05T00:00:00" last="1042.2300"/><Quote date="2021-10-12T00:00:00" last="1038.1800"/><Quote date="2021-10-19T00:00:00" last="1058.4200"/><Quote date="2021-10-26T00:00:00" last="1079.9000"/><Quote date="2021-10-29T00:00:00" last="1062.7651"/><Quote date="2021-11-02T00:00:00" last="1072.1800"/><Quote date="2021-11-09T00:00:00" last="1100.3700"/><Quote date="2021-11-16T00:00:00" last="1111.0800"/><Quote date="2021-11-23T00:00:00" last="1056.7900"/><Quote date="2021-11-30T00:00:00" last="1010.3098"/><Quote date="2021-12-07T00:00:00" last="1034.2000"/><Quote date="2021-12-14T00:00:00" last="1019.4300"/><Quote date="2021-12-21T00:00:00" last="1028.4200"/><Quote date="2021-12-28T00:00:00" last="1048.8900"/><Quote date="2021-12-31T00:00:00" last="1050.1334"/><Quote date="2022-01-04T00:00:00" last="1046.3500"/><Quote date="2022-01-11T00:00:00" last="1045.8900"/><Quote date="2022-01-18T00:00:00" last="1044.3300"/><Quote date="2022-01-25T00:00:00" last="1061.5500"/><Quote date="2022-01-31T00:00:00" last="1034.3451"/><Quote date="2022-02-01T00:00:00" last="1039.0600"/><Quote date="2022-02-08T00:00:00" last="1063.1800"/><Quote date="2022-02-15T00:00:00" last="1090.9600"/><Quote date="2022-02-22T00:00:00" last="1125.5700"/><Quote date="2022-02-28T00:00:00" last="1118.8669"/><Quote date="2022-03-01T00:00:00" last="1156.8100"/><Quote date="2022-03-08T00:00:00" last="1256.8900"/><Quote date="2022-03-15T00:00:00" last="1167.0400"/><Quote date="2022-03-22T00:00:00" last="1153.1400"/><Quote date="2022-03-29T00:00:00" last="1159.9900"/><Quote date="2022-03-31T00:00:00" last="1178.1487"/><Quote date="2022-04-05T00:00:00" last="1167.8300"/><Quote date="2022-04-12T00:00:00" last="1208.5700"/><Quote date="2022-04-19T00:00:00" last="1206.1900"/><Quote date="2022-04-26T00:00:00" last="1148.5200"/><Quote date="2022-04-29T00:00:00" last="1177.0400"/><Quote date="2022-05-03T00:00:00" last="1161.3600"/><Quote date="2022-05-10T00:00:00" last="1127.2800"/><Quote date="2022-05-17T00:00:00" last="1120.7400"/><Quote date="2022-05-24T00:00:00" last="1130.6600"/><Quote date="2022-05-31T00:00:00" last="1127.5500"/><Quote date="2022-06-07T00:00:00" last="1145.2200"/><Quote date="2022-06-14T00:00:00" last="1083.2200"/><Quote date="2022-06-21T00:00:00" last="1087.3200"/><Quote date="2022-06-28T00:00:00" last="1060.0300"/><Quote date="2022-06-30T00:00:00" last="1037.0400"/><Quote date="2022-07-05T00:00:00" last="1018.3200"/><Quote date="2022-07-12T00:00:00" last="995.9200"/><Quote date="2022-07-19T00:00:00" last="992.3000"/><Quote date="2022-07-26T00:00:00" last="992.1100"/><Quote date="2022-07-29T00:00:00" last="1017.5400"/><Quote date="2022-08-02T00:00:00" last="1016.7600"/><Quote date="2022-08-09T00:00:00" last="1026.5700"/><Quote date="2022-08-16T00:00:00" last="1012.8900"/><Quote date="2022-08-23T00:00:00" last="968.5300"/><Quote date="2022-08-30T00:00:00" last="930.6900"/><Quote date="2022-08-31T00:00:00" last="918.2300"/><Quote date="2022-09-06T00:00:00" last="905.2300"/><Quote date="2022-09-13T00:00:00" last="914.0000"/><Quote date="2022-09-20T00:00:00" last="894.5100"/><Quote date="2022-09-27T00:00:00" last="892.0200"/><Quote date="2022-09-30T00:00:00" last="900.1800"/><Quote date="2022-10-04T00:00:00" last="896.4600"/><Quote date="2022-10-11T00:00:00" last="905.9800"/><Quote date="2022-10-18T00:00:00" last="872.1200"/><Quote date="2022-10-25T00:00:00" last="876.6700"/><Quote date="2022-10-31T00:00:00" last="871.2900"/><Quote date="2022-11-01T00:00:00" last="876.5400"/><Quote date="2022-11-08T00:00:00" last="903.5400"/><Quote date="2022-11-15T00:00:00" last="922.7500"/><Quote date="2022-11-22T00:00:00" last="891.9700"/><Quote date="2022-11-29T00:00:00" last="891.9400"/><Quote date="2022-11-30T00:00:00" last="894.2600"/><Quote date="2022-12-06T00:00:00" last="898.0800"/><Quote date="2022-12-13T00:00:00" last="920.6400"/><Quote date="2022-12-20T00:00:00" last="895.6600"/><Quote date="2022-12-27T00:00:00" last="902.9800"/><Quote date="2022-12-30T00:00:00" last="910.3500"/><Quote date="2023-01-03T00:00:00" last="901.6200"/><Quote date="2023-01-10T00:00:00" last="892.0000"/><Quote date="2023-01-17T00:00:00" last="913.3600"/><Quote date="2023-01-24T00:00:00" last="924.2300"/><Quote date="2023-01-31T00:00:00" last="919.7200"/><Quote date="2023-02-07T00:00:00" last="871.0200"/><Quote date="2023-02-14T00:00:00" last="869.3900"/><Quote date="2023-02-21T00:00:00" last="872.8100"/><Quote date="2023-02-28T00:00:00" last="880.4700"/><Quote date="2023-03-07T00:00:00" last="893.3400"/><Quote date="2023-03-14T00:00:00" last="862.5200"/><Quote date="2023-03-21T00:00:00" last="859.3300"/><Quote date="2023-03-28T00:00:00" last="854.0900"/><Quote date="2023-03-31T00:00:00" last="847.9000"/><Quote date="2023-04-04T00:00:00" last="871.8700"/><Quote date="2023-04-11T00:00:00" last="868.7500"/><Quote date="2023-04-18T00:00:00" last="863.3500"/><Quote date="2023-04-25T00:00:00" last="847.3200"/><Quote date="2023-04-28T00:00:00" last="845.2200"/><Quote date="2023-05-02T00:00:00" last="853.8100"/><Quote date="2023-05-09T00:00:00" last="854.7400"/><Quote date="2023-05-16T00:00:00" last="835.6300"/><Quote date="2023-05-23T00:00:00" last="835.4500"/><Quote date="2023-05-30T00:00:00" last="831.3500"/><Quote date="2023-05-31T00:00:00" last="823.9300"/><Quote date="2023-06-06T00:00:00" last="820.5700"/><Quote date="2023-06-13T00:00:00" last="822.0000"/><Quote date="2023-06-20T00:00:00" last="819.9200"/><Quote date="2023-06-27T00:00:00" last="805.6400"/><Quote date="2023-06-30T00:00:00" last="810.4100"/><Quote date="2023-07-04T00:00:00" last="809.8100"/><Quote date="2023-07-11T00:00:00" last="810.1900"/><Quote date="2023-07-18T00:00:00" last="814.4200"/><Quote date="2023-07-25T00:00:00" last="809.4700"/><Quote date="2023-07-31T00:00:00" last="816.4300"/><Quote date="2023-08-01T00:00:00" last="798.3400"/><Quote date="2023-08-08T00:00:00" last="759.0500"/><Quote date="2023-08-15T00:00:00" last="757.0500"/><Quote date="2023-08-22T00:00:00" last="747.9100"/><Quote date="2023-08-29T00:00:00" last="757.8500"/><Quote date="2023-08-31T00:00:00" last="753.6500"/><Quote date="2023-09-05T00:00:00" last="760.5000"/><Quote date="2023-09-12T00:00:00" last="762.3700"/><Quote date="2023-09-19T00:00:00" last="775.9900"/><Quote date="2023-09-26T00:00:00" last="746.6800"/><Quote date="2023-09-29T00:00:00" last="719.6200"/><Quote date="2023-10-10T00:00:00" last="700.5000"/><Quote date="2023-10-17T00:00:00" last="722.0700"/><Quote date="2023-10-24T00:00:00" last="753.4400"/><Quote date="2023-10-31T00:00:00" last="755.4800"/><Quote date="2023-11-07T00:00:00" last="739.5100"/><Quote date="2023-11-14T00:00:00" last="735.5700"/><Quote date="2023-11-21T00:00:00" last="746.9000"/><Quote date="2023-11-28T00:00:00" last="768.9600"/><Quote date="2023-11-30T00:00:00" last="766.4100"/><Quote date="2023-12-05T00:00:00" last="759.3900"/><Quote date="2023-12-12T00:00:00" last="752.5600"/><Quote date="2023-12-19T00:00:00" last="795.5900"/><Quote date="2023-12-26T00:00:00" last="805.8300"/><Quote date="2023-12-29T00:00:00" last="800.6100"/><Quote date="2024-01-02T00:00:00" last="794.7100"/><Quote date="2024-01-09T00:00:00" last="765.1900"/><Quote date="2024-01-16T00:00:00" last="763.6800"/><Quote date="2024-01-23T00:00:00" last="763.4600"/><Quote date="2024-01-30T00:00:00" last="768.3100"/><Quote date="2024-01-31T00:00:00" last="769.2900"/><Quote date="2024-02-06T00:00:00" last="764.1000"/><Quote date="2024-02-13T00:00:00" last="770.3400"/><Quote date="2024-02-20T00:00:00" last="776.8800"/><Quote date="2024-02-29T00:00:00" last="790.5500"/><Quote date="2024-03-05T00:00:00" last="823.4500"/><Quote date="2024-03-12T00:00:00" last="836.3500"/><Quote date="2024-03-19T00:00:00" last="855.4800"/><Quote date="2024-03-26T00:00:00" last="869.8800"/><Quote date="2024-03-29T00:00:00" last="895.6900"/><Quote date="2024-04-02T00:00:00" last="913.1600"/><Quote date="2024-04-09T00:00:00" last="945.7800"/><Quote date="2024-04-16T00:00:00" last="963.9800"/><Quote date="2024-04-23T00:00:00" last="927.6700"/><Quote date="2024-04-30T00:00:00" last="915.2200"/><Quote date="2024-05-07T00:00:00" last="899.3600"/><Quote date="2024-05-14T00:00:00" last="917.9000"/><Quote date="2024-05-21T00:00:00" last="953.2100"/><Quote date="2024-05-28T00:00:00" last="922.9400"/><Quote date="2024-05-31T00:00:00" last="890.3000"/><Quote date="2024-06-04T00:00:00" last="883.7200"/><Quote date="2024-06-11T00:00:00" last="879.1200"/><Quote date="2024-06-18T00:00:00" last="901.5900"/><Quote date="2024-06-25T00:00:00" last="895.4800"/><Quote date="2024-06-28T00:00:00" last="900.2900"/><Quote date="2024-07-02T00:00:00" last="891.5100"/><Quote date="2024-07-09T00:00:00" last="907.2400"/><Quote date="2024-07-16T00:00:00" last="952.9300"/><Quote date="2024-07-23T00:00:00" last="898.6000"/><Quote date="2024-07-30T00:00:00" last="887.4200"/><Quote date="2024-07-31T00:00:00" last="900.5800"/><Quote date="2024-08-06T00:00:00" last="837.7000"/><Quote date="2024-08-13T00:00:00" last="879.3300"/><Quote date="2024-08-20T00:00:00" last="902.4500"/><Quote date="2024-08-30T00:00:00" last="889.1800"/><Quote date="2024-09-03T00:00:00" last="879.2700"/><Quote date="2024-09-10T00:00:00" last="888.2800"/><Quote date="2024-09-17T00:00:00" last="912.6500"/><Quote date="2024-09-24T00:00:00" last="949.0400"/><Quote date="2024-09-30T00:00:00" last="941.8300"/><Quote date="2024-10-01T00:00:00" last="948.8800"/><Quote date="2024-10-08T00:00:00" last="903.3700"/><Quote date="2024-10-15T00:00:00" last="928.4500"/><Quote date="2024-10-22T00:00:00" last="959.2200"/><Quote date="2024-10-29T00:00:00" last="969.4800"/><Quote date="2024-10-31T00:00:00" last="945.9000"/><Quote date="2024-11-05T00:00:00" last="946.2000"/><Quote date="2024-11-12T00:00:00" last="897.3300"/><Quote date="2024-11-19T00:00:00" last="904.9100"/><Quote date="2024-11-26T00:00:00" last="907.8600"/><Quote date="2024-11-29T00:00:00" last="922.2800"/><Quote date="2024-12-03T00:00:00" last="919.9300"/><Quote date="2024-12-10T00:00:00" last="931.7800"/><Quote date="2024-12-17T00:00:00" last="900.5400"/><Quote date="2024-12-24T00:00:00" last="873.9000"/><Quote date="2024-12-31T00:00:00" last="875.9000"/><Quote date="2025-01-07T00:00:00" last="887.1100"/><Quote date="2025-01-14T00:00:00" last="889.4200"/><Quote date="2025-01-21T00:00:00" last="911.4500"/><Quote date="2025-01-28T00:00:00" last="912.0600"/><Quote date="2025-01-31T00:00:00" last="935.0300"/><Quote date="2025-02-04T00:00:00" last="942.3900"/><Quote date="2025-02-11T00:00:00" last="970.6200"/><Quote date="2025-02-18T00:00:00" last="982.0700"/><Quote date="2025-02-25T00:00:00" last="939.5600"/><Quote date="2025-02-28T00:00:00" last="918.2100"/><Quote date="2025-03-04T00:00:00" last="937.0100"/><Quote date="2025-03-11T00:00:00" last="924.9800"/><Quote date="2025-03-18T00:00:00" last="972.3500"/><Quote date="2025-03-25T00:00:00" last="971.2400"/><Quote date="2025-03-31T00:00:00" last="978.5500"/><Quote date="2025-04-01T00:00:00" last="981.6100"/><Quote date="2025-04-08T00:00:00" last="887.0400"/><Quote date="2025-04-15T00:00:00" last="970.4100"/><Quote date="2025-04-22T00:00:00" last="1032.8800"/><Quote date="2025-04-29T00:00:00" last="1012.4600"/><Quote date="2025-04-30T00:00:00" last="1010.9600"/><Quote date="2025-05-06T00:00:00" last="1047.6400"/><Quote date="2025-05-13T00:00:00" last="983.6700"/><Quote date="2025-05-20T00:00:00" last="998.2500"/><Quote date="2025-05-27T00:00:00" last="1010.0000"/><Quote date="2025-05-30T00:00:00" last="1002.3100"/><Quote date="2025-06-03T00:00:00" last="1023.3600"/><Quote date="2025-06-10T00:00:00" last="1028.1200"/><Quote date="2025-06-17T00:00:00" last="1034.2000"/><Quote date="2025-06-24T00:00:00" last="999.6600"/><Quote date="2025-06-30T00:00:00" last="1002.9600"/><Quote date="2025-07-01T00:00:00" last="1016.0500"/><Quote date="2025-07-08T00:00:00" last="1014.5300"/><Quote date="2025-07-15T00:00:00" last="1018.2800"/><Quote date="2025-07-22T00:00:00" last="1067.4800"/><Quote date="2025-07-29T00:00:00" last="1032.5800"/><Quote date="2025-07-31T00:00:00" last="1012.5000"/><Quote date="2025-08-05T00:00:00" last="1024.6200"/><Quote date="2025-08-12T00:00:00" last="1038.0600"/><Quote date="2025-08-19T00:00:00" last="1030.6100"/><Quote date="2025-08-26T00:00:00" last="1062.4900"/><Quote date="2025-08-29T00:00:00" last="1086.1500"/><Quote date="2025-09-02T00:00:00" last="1119.1000"/><Quote date="2025-09-09T00:00:00" last="1159.3900"/><Quote date="2025-09-16T00:00:00" last="1205.8400"/><Quote date="2025-09-23T00:00:00" last="1250.4900"/><Quote date="2025-09-30T00:00:00" last="1280.5600"/><Quote date="2025-10-07T00:00:00" last="1359.7300"/><Quote date="2025-10-14T00:00:00" last="1410.3000"/><Quote date="2025-10-21T00:00:00" last="1400.5700"/><Quote date="2025-10-28T00:00:00" last="1351.6600"/><Quote date="2025-10-31T00:00:00" last="1349.8200"/><Quote date="2025-11-04T00:00:00" last="1313.6600"/><Quote date="2025-11-11T00:00:00" last="1412.9800"/><Quote date="2025-11-18T00:00:00" last="1347.9700"/><Quote date="2025-11-25T00:00:00" last="1377.6700"/><Quote date="2025-11-28T00:00:00" last="1433.4100"/><Quote date="2025-12-02T00:00:00" last="1418.9500"/><Quote date="2025-12-09T00:00:00" last="1444.4100"/><Quote date="2025-12-16T00:00:00" last="1486.8100"/><Quote date="2025-12-30T00:00:00" last="1552.2000"/><Quote date="2025-12-31T00:00:00" last="1528.3300"/><Quote date="2026-01-06T00:00:00" last="1649.5100"/><Quote date="2026-01-13T00:00:00" last="1713.2300"/><Quote date="2026-01-20T00:00:00" last="1764.0300"/><Quote date="2026-01-27T00:00:00" last="1968.1800"/><Quote date="2026-01-30T00:00:00" last="1776.5900"/><Quote date="2026-02-03T00:00:00" last="1877.9600"/><Quote date="2026-02-10T00:00:00" last="1932.8400"/><Quote date="2026-03-03T00:00:00" last="1950.4100"/><Quote date="2026-03-10T00:00:00" last="2016.4800"/><Quote date="2026-03-17T00:00:00" last="1968.2600"/><Quote date="2026-03-24T00:00:00" last="1688.5200"/><Quote date="2026-03-31T00:00:00" last="1786.4700"/><Quote date="2026-04-07T00:00:00" last="1824.9000"/><Quote date="2026-04-14T00:00:00" last="1887.7500"/><Quote date="2026-04-21T00:00:00" last="1837.8500"/><Quote date="2026-04-28T00:00:00" last="1815.5300"/><Quote date="2026-04-30T00:00:00" last="1822.7500"/><Quote date="2026-05-05T00:00:00" last="1798.7300"/></Symbol></Result>