<?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="457.9200"/><Quote date="2005-11-30T00:00:00" last="533.8400"/><Quote date="2005-12-30T00:00:00" last="573.8600"/><Quote date="2006-01-31T00:00:00" last="677.6200"/><Quote date="2006-02-28T00:00:00" last="627.5000"/><Quote date="2006-03-31T00:00:00" last="678.4900"/><Quote date="2006-04-28T00:00:00" last="804.2300"/><Quote date="2006-05-31T00:00:00" last="716.2300"/><Quote date="2006-06-30T00:00:00" last="660.5300"/><Quote date="2006-07-31T00:00:00" last="579.3500"/><Quote date="2006-08-31T00:00:00" last="563.6300"/><Quote date="2006-09-29T00:00:00" last="593.6800"/><Quote date="2006-10-31T00:00:00" last="667.8900"/><Quote date="2006-11-30T00:00:00" last="712.9700"/><Quote date="2006-12-29T00:00:00" last="805.2200"/><Quote date="2007-01-31T00:00:00" last="822.5400"/><Quote date="2007-02-28T00:00:00" last="748.2800"/><Quote date="2007-03-30T00:00:00" last="700.2900"/><Quote date="2007-04-30T00:00:00" last="794.4400"/><Quote date="2007-05-31T00:00:00" last="816.3439"/><Quote date="2007-06-29T00:00:00" last="833.8698"/><Quote date="2007-07-31T00:00:00" last="758.3003"/><Quote date="2007-08-07T00:00:00" last="740.1200"/><Quote date="2007-08-14T00:00:00" last="661.0800"/><Quote date="2007-08-21T00:00:00" last="626.3700"/><Quote date="2007-08-28T00:00:00" last="639.6000"/><Quote date="2007-08-31T00:00:00" last="657.0689"/><Quote date="2007-09-04T00:00:00" last="665.7500"/><Quote date="2007-09-11T00:00:00" last="686.2200"/><Quote date="2007-09-18T00:00:00" last="692.1500"/><Quote date="2007-09-25T00:00:00" last="710.7200"/><Quote date="2007-09-28T00:00:00" last="778.6499"/><Quote date="2007-10-02T00:00:00" last="695.8100"/><Quote date="2007-10-09T00:00:00" last="729.7500"/><Quote date="2007-10-16T00:00:00" last="789.8200"/><Quote date="2007-10-23T00:00:00" last="772.3600"/><Quote date="2007-10-30T00:00:00" last="872.6100"/><Quote date="2007-10-31T00:00:00" last="920.3176"/><Quote date="2007-11-06T00:00:00" last="973.5000"/><Quote date="2007-11-13T00:00:00" last="824.7300"/><Quote date="2007-11-20T00:00:00" last="870.1800"/><Quote date="2007-11-27T00:00:00" last="882.1300"/><Quote date="2007-11-30T00:00:00" last="828.4636"/><Quote date="2007-12-04T00:00:00" last="864.0400"/><Quote date="2007-12-11T00:00:00" last="878.5400"/><Quote date="2007-12-18T00:00:00" last="845.1400"/><Quote date="2007-12-26T00:00:00" last="878.8000"/><Quote date="2007-12-31T00:00:00" last="936.2919"/><Quote date="2008-01-08T00:00:00" last="974.1800"/><Quote date="2008-01-15T00:00:00" last="992.3000"/><Quote date="2008-01-22T00:00:00" last="940.7600"/><Quote date="2008-01-29T00:00:00" last="983.2200"/><Quote date="2008-01-31T00:00:00" last="993.2353"/><Quote date="2008-02-05T00:00:00" last="936.4900"/><Quote date="2008-02-12T00:00:00" last="992.4900"/><Quote date="2008-02-19T00:00:00" last="1066.4400"/><Quote date="2008-02-26T00:00:00" last="1179.8000"/><Quote date="2008-02-29T00:00:00" last="1278.0950"/><Quote date="2008-03-04T00:00:00" last="1255.5300"/><Quote date="2008-03-11T00:00:00" last="1331.0300"/><Quote date="2008-03-18T00:00:00" last="1447.1100"/><Quote date="2008-03-20T00:00:00" last="1213.9100"/><Quote date="2008-03-25T00:00:00" last="1250.4000"/><Quote date="2008-03-31T00:00:00" last="1186.7068"/><Quote date="2008-04-01T00:00:00" last="1112.3000"/><Quote date="2008-04-08T00:00:00" last="1226.1000"/><Quote date="2008-04-15T00:00:00" last="1304.7100"/><Quote date="2008-04-22T00:00:00" last="1289.0300"/><Quote date="2008-04-29T00:00:00" last="1114.8300"/><Quote date="2008-04-30T00:00:00" last="1088.6726"/><Quote date="2008-05-06T00:00:00" last="1140.9100"/><Quote date="2008-05-13T00:00:00" last="1190.2400"/><Quote date="2008-05-20T00:00:00" last="1314.3300"/><Quote date="2008-05-22T00:00:00" last="1338.3600"/><Quote date="2008-05-23T00:00:00" last="1362.1000"/><Quote date="2008-05-27T00:00:00" last="1310.2100"/><Quote date="2008-05-30T00:00:00" last="1224.9255"/><Quote date="2008-06-03T00:00:00" last="1215.3900"/><Quote date="2008-06-10T00:00:00" last="1244.7800"/><Quote date="2008-06-17T00:00:00" last="1302.0700"/><Quote date="2008-06-23T00:00:00" last="1334.0400"/><Quote date="2008-06-24T00:00:00" last="1347.6100"/><Quote date="2008-06-30T00:00:00" last="1451.4495"/><Quote date="2008-07-08T00:00:00" last="1388.2500"/><Quote date="2008-07-15T00:00:00" last="1596.5400"/><Quote date="2008-07-22T00:00:00" last="1318.1500"/><Quote date="2008-07-23T00:00:00" last="1174.4500"/><Quote date="2008-07-24T00:00:00" last="1181.0800"/><Quote date="2008-07-29T00:00:00" last="1159.4900"/><Quote date="2008-07-31T00:00:00" last="1141.3731"/><Quote date="2008-08-05T00:00:00" last="1020.2000"/><Quote date="2008-08-12T00:00:00" last="827.3400"/><Quote date="2008-08-19T00:00:00" last="867.7600"/><Quote date="2008-08-22T00:00:00" last="877.3700"/><Quote date="2008-08-26T00:00:00" last="894.6800"/><Quote date="2008-08-29T00:00:00" last="896.0926"/><Quote date="2008-09-02T00:00:00" last="849.7800"/><Quote date="2008-09-09T00:00:00" last="844.8300"/><Quote date="2008-09-16T00:00:00" last="904.0600"/><Quote date="2008-09-19T00:00:00" last="893.8500"/><Quote date="2008-09-22T00:00:00" last="940.4200"/><Quote date="2008-09-23T00:00:00" last="935.0500"/><Quote date="2008-09-30T00:00:00" last="950.3674"/><Quote date="2008-10-07T00:00:00" last="1087.6000"/><Quote date="2008-10-14T00:00:00" last="1132.8800"/><Quote date="2008-10-21T00:00:00" last="1099.6800"/><Quote date="2008-10-22T00:00:00" last="1098.0600"/><Quote date="2008-10-23T00:00:00" last="1089.1700"/><Quote date="2008-10-24T00:00:00" last="1126.2400"/><Quote date="2008-10-28T00:00:00" last="1086.2200"/><Quote date="2008-10-31T00:00:00" last="1053.8100"/><Quote date="2008-11-04T00:00:00" last="1100.1000"/><Quote date="2008-11-11T00:00:00" last="1096.7800"/><Quote date="2008-11-18T00:00:00" last="1111.5300"/><Quote date="2008-11-20T00:00:00" last="1161.4600"/><Quote date="2008-11-21T00:00:00" last="1223.8100"/><Quote date="2008-11-25T00:00:00" last="1250.5300"/><Quote date="2008-11-28T00:00:00" last="1216.3205"/><Quote date="2008-12-02T00:00:00" last="1221.2800"/><Quote date="2008-12-09T00:00:00" last="1190.7400"/><Quote date="2008-12-16T00:00:00" last="1287.1200"/><Quote date="2008-12-18T00:00:00" last="1328.4900"/><Quote date="2008-12-19T00:00:00" last="1296.6100"/><Quote date="2008-12-22T00:00:00" last="1315.0700"/><Quote date="2008-12-23T00:00:00" last="1298.0100"/><Quote date="2008-12-30T00:00:00" last="1347.8700"/><Quote date="2008-12-31T00:00:00" last="1347.8358"/><Quote date="2009-01-06T00:00:00" last="1286.4900"/><Quote date="2009-01-13T00:00:00" last="1266.7000"/><Quote date="2009-01-20T00:00:00" last="1344.8500"/><Quote date="2009-01-21T00:00:00" last="1329.4800"/><Quote date="2009-01-22T00:00:00" last="1342.7000"/><Quote date="2009-01-23T00:00:00" last="1397.9200"/><Quote date="2009-01-27T00:00:00" last="1396.5300"/><Quote date="2009-01-30T00:00:00" last="1419.5799"/><Quote date="2009-02-03T00:00:00" last="1375.4300"/><Quote date="2009-02-10T00:00:00" last="1394.3300"/><Quote date="2009-02-17T00:00:00" last="1531.0400"/><Quote date="2009-02-20T00:00:00" last="1582.2400"/><Quote date="2009-02-24T00:00:00" last="1525.1100"/><Quote date="2009-02-27T00:00:00" last="1455.4601"/><Quote date="2009-03-03T00:00:00" last="1459.3100"/><Quote date="2009-03-10T00:00:00" last="1399.2400"/><Quote date="2009-03-17T00:00:00" last="1379.1300"/><Quote date="2009-03-24T00:00:00" last="1338.5000"/><Quote date="2009-03-31T00:00:00" last="1363.8086"/><Quote date="2009-04-07T00:00:00" last="1183.7900"/><Quote date="2009-04-14T00:00:00" last="1165.6700"/><Quote date="2009-04-21T00:00:00" last="1197.0300"/><Quote date="2009-04-22T00:00:00" last="1194.7200"/><Quote date="2009-04-23T00:00:00" last="1205.2900"/><Quote date="2009-04-28T00:00:00" last="1225.6400"/><Quote date="2009-04-30T00:00:00" last="1152.0863"/><Quote date="2009-05-05T00:00:00" last="1098.7200"/><Quote date="2009-05-12T00:00:00" last="1027.6000"/><Quote date="2009-05-19T00:00:00" last="1046.3800"/><Quote date="2009-05-26T00:00:00" last="1054.6700"/><Quote date="2009-05-29T00:00:00" last="1017.3843"/><Quote date="2009-06-02T00:00:00" last="1016.5600"/><Quote date="2009-06-09T00:00:00" last="937.2500"/><Quote date="2009-06-16T00:00:00" last="898.9100"/><Quote date="2009-06-23T00:00:00" last="915.4700"/><Quote date="2009-06-30T00:00:00" last="925.6177"/><Quote date="2009-07-07T00:00:00" last="1015.9200"/><Quote date="2009-07-14T00:00:00" last="1019.4700"/><Quote date="2009-07-21T00:00:00" last="903.9400"/><Quote date="2009-07-28T00:00:00" last="846.4000"/><Quote date="2009-07-31T00:00:00" last="842.3740"/><Quote date="2009-08-04T00:00:00" last="823.8000"/><Quote date="2009-08-11T00:00:00" last="794.3000"/><Quote date="2009-08-18T00:00:00" last="818.1500"/><Quote date="2009-08-25T00:00:00" last="838.2000"/><Quote date="2009-08-31T00:00:00" last="889.9272"/><Quote date="2009-09-01T00:00:00" last="902.8900"/><Quote date="2009-09-08T00:00:00" last="959.5700"/><Quote date="2009-09-15T00:00:00" last="962.8100"/><Quote date="2009-09-21T00:00:00" last="944.9800"/><Quote date="2009-09-22T00:00:00" last="964.7100"/><Quote date="2009-09-23T00:00:00" last="972.3900"/><Quote date="2009-09-29T00:00:00" last="973.5200"/><Quote date="2009-09-30T00:00:00" last="977.7787"/><Quote date="2009-10-06T00:00:00" last="1057.0600"/><Quote date="2009-10-13T00:00:00" last="1040.6200"/><Quote date="2009-10-20T00:00:00" last="989.8800"/><Quote date="2009-10-21T00:00:00" last="993.1300"/><Quote date="2009-10-22T00:00:00" last="976.4800"/><Quote date="2009-10-27T00:00:00" last="892.6800"/><Quote date="2009-10-30T00:00:00" last="867.0088"/><Quote date="2009-11-03T00:00:00" last="935.0000"/><Quote date="2009-11-10T00:00:00" last="1026.4000"/><Quote date="2009-11-17T00:00:00" last="1123.9500"/><Quote date="2009-11-20T00:00:00" last="1109.3200"/><Quote date="2009-11-23T00:00:00" last="1156.6000"/><Quote date="2009-11-24T00:00:00" last="1157.8100"/><Quote date="2009-11-30T00:00:00" last="1154.8502"/><Quote date="2009-12-01T00:00:00" last="1268.0200"/><Quote date="2009-12-08T00:00:00" last="1033.5300"/><Quote date="2009-12-15T00:00:00" last="953.7500"/><Quote date="2009-12-18T00:00:00" last="936.4400"/><Quote date="2009-12-22T00:00:00" last="897.7400"/><Quote date="2009-12-29T00:00:00" last="941.6600"/><Quote date="2009-12-31T00:00:00" last="935.8521"/><Quote date="2010-01-05T00:00:00" last="1027.1000"/><Quote date="2010-01-12T00:00:00" last="1038.9000"/><Quote date="2010-01-19T00:00:00" last="1035.5800"/><Quote date="2010-01-20T00:00:00" last="944.4900"/><Quote date="2010-01-21T00:00:00" last="897.2900"/><Quote date="2010-01-22T00:00:00" last="841.8700"/><Quote date="2010-01-26T00:00:00" last="841.9000"/><Quote date="2010-01-29T00:00:00" last="780.5885"/><Quote date="2010-02-02T00:00:00" last="824.6100"/><Quote date="2010-02-09T00:00:00" last="740.3100"/><Quote date="2010-02-16T00:00:00" last="814.9600"/><Quote date="2010-02-17T00:00:00" last="817.3100"/><Quote date="2010-02-18T00:00:00" last="824.6200"/><Quote date="2010-02-21T00:00:00" last="824.7500"/><Quote date="2010-02-23T00:00:00" last="802.5700"/><Quote date="2010-02-26T00:00:00" last="829.7223"/><Quote date="2010-03-02T00:00:00" last="887.4400"/><Quote date="2010-03-09T00:00:00" last="915.0100"/><Quote date="2010-03-16T00:00:00" last="939.6200"/><Quote date="2010-03-22T00:00:00" last="913.1200"/><Quote date="2010-03-23T00:00:00" last="933.6400"/><Quote date="2010-03-24T00:00:00" last="874.7300"/><Quote date="2010-03-30T00:00:00" last="964.0000"/><Quote date="2010-03-31T00:00:00" last="989.7319"/><Quote date="2010-04-06T00:00:00" last="1091.0100"/><Quote date="2010-04-13T00:00:00" last="1102.0900"/><Quote date="2010-04-20T00:00:00" last="1080.5600"/><Quote date="2010-04-21T00:00:00" last="1099.5700"/><Quote date="2010-04-22T00:00:00" last="1062.9300"/><Quote date="2010-04-23T00:00:00" last="1093.7200"/><Quote date="2010-04-27T00:00:00" last="1064.6600"/><Quote date="2010-04-30T00:00:00" last="1112.5471"/><Quote date="2010-05-04T00:00:00" last="1016.1800"/><Quote date="2010-05-11T00:00:00" last="923.8500"/><Quote date="2010-05-18T00:00:00" last="886.5700"/><Quote date="2010-05-19T00:00:00" last="838.9600"/><Quote date="2010-05-20T00:00:00" last="827.3800"/><Quote date="2010-05-21T00:00:00" last="804.3900"/><Quote date="2010-05-25T00:00:00" last="836.4800"/><Quote date="2010-05-31T00:00:00" last="834.5009"/><Quote date="2010-06-01T00:00:00" last="860.4900"/><Quote date="2010-06-08T00:00:00" last="892.3000"/><Quote date="2010-06-15T00:00:00" last="856.8800"/><Quote date="2010-06-21T00:00:00" last="873.0200"/><Quote date="2010-06-22T00:00:00" last="883.2600"/><Quote date="2010-06-23T00:00:00" last="873.1400"/><Quote date="2010-06-29T00:00:00" last="896.0000"/><Quote date="2010-06-30T00:00:00" last="872.5943"/><Quote date="2010-07-06T00:00:00" last="845.7100"/><Quote date="2010-07-13T00:00:00" last="801.5600"/><Quote date="2010-07-20T00:00:00" last="787.4300"/><Quote date="2010-07-21T00:00:00" last="795.5700"/><Quote date="2010-07-22T00:00:00" last="811.9700"/><Quote date="2010-07-23T00:00:00" last="802.7900"/><Quote date="2010-07-27T00:00:00" last="767.4900"/><Quote date="2010-07-30T00:00:00" last="807.1059"/><Quote date="2010-08-03T00:00:00" last="868.0800"/><Quote date="2010-08-10T00:00:00" last="861.1300"/><Quote date="2010-08-17T00:00:00" last="883.4400"/><Quote date="2010-08-20T00:00:00" last="867.9500"/><Quote date="2010-08-23T00:00:00" last="876.3000"/><Quote date="2010-08-24T00:00:00" last="887.8300"/><Quote date="2010-08-31T00:00:00" last="891.4680"/><Quote date="2010-09-07T00:00:00" last="905.9000"/><Quote date="2010-09-14T00:00:00" last="900.5600"/><Quote date="2010-09-21T00:00:00" last="910.2400"/><Quote date="2010-09-22T00:00:00" last="936.7400"/><Quote date="2010-09-23T00:00:00" last="940.3300"/><Quote date="2010-09-28T00:00:00" last="992.1700"/><Quote date="2010-09-30T00:00:00" last="991.5110"/><Quote date="2010-10-05T00:00:00" last="1079.2900"/><Quote date="2010-10-12T00:00:00" last="1105.0800"/><Quote date="2010-10-19T00:00:00" last="1064.5000"/><Quote date="2010-10-20T00:00:00" last="1114.2800"/><Quote date="2010-10-21T00:00:00" last="1086.0200"/><Quote date="2010-10-22T00:00:00" last="1092.3000"/><Quote date="2010-10-26T00:00:00" last="1116.1900"/><Quote date="2010-10-29T00:00:00" last="1100.7209"/><Quote date="2010-11-02T00:00:00" last="1166.6700"/><Quote date="2010-11-09T00:00:00" last="1266.8200"/><Quote date="2010-11-16T00:00:00" last="1043.8200"/><Quote date="2010-11-19T00:00:00" last="1066.4600"/><Quote date="2010-11-22T00:00:00" last="1063.5200"/><Quote date="2010-11-23T00:00:00" last="1060.7400"/><Quote date="2010-11-30T00:00:00" last="1073.5414"/><Quote date="2010-12-07T00:00:00" last="1149.4100"/><Quote date="2010-12-14T00:00:00" last="1146.4200"/><Quote date="2010-12-21T00:00:00" last="1214.7400"/><Quote date="2010-12-24T00:00:00" last="1239.8200"/><Quote date="2010-12-28T00:00:00" last="1280.1100"/><Quote date="2010-12-31T00:00:00" last="1284.1396"/><Quote date="2011-01-04T00:00:00" last="1224.1400"/><Quote date="2011-01-11T00:00:00" last="1215.2100"/><Quote date="2011-01-18T00:00:00" last="1187.0100"/><Quote date="2011-01-21T00:00:00" last="1110.9700"/><Quote date="2011-01-24T00:00:00" last="1113.2300"/><Quote date="2011-01-25T00:00:00" last="1083.2400"/><Quote date="2011-01-31T00:00:00" last="1136.2877"/><Quote date="2011-02-01T00:00:00" last="1174.3700"/><Quote date="2011-02-08T00:00:00" last="1181.9300"/><Quote date="2011-02-15T00:00:00" last="1176.6100"/><Quote date="2011-02-18T00:00:00" last="1234.9800"/><Quote date="2011-02-21T00:00:00" last="1248.0500"/><Quote date="2011-02-22T00:00:00" last="1217.3600"/><Quote date="2011-02-28T00:00:00" last="1284.5819"/><Quote date="2011-03-01T00:00:00" last="1351.6900"/><Quote date="2011-03-08T00:00:00" last="1304.4900"/><Quote date="2011-03-15T00:00:00" last="1278.7600"/><Quote date="2011-03-22T00:00:00" last="1320.0200"/><Quote date="2011-03-23T00:00:00" last="1327.1400"/><Quote date="2011-03-24T00:00:00" last="1326.6900"/><Quote date="2011-03-29T00:00:00" last="1255.7100"/><Quote date="2011-03-31T00:00:00" last="1300.7353"/><Quote date="2011-04-05T00:00:00" last="1327.9500"/><Quote date="2011-04-12T00:00:00" last="1329.9000"/><Quote date="2011-04-18T00:00:00" last="1373.1600"/><Quote date="2011-04-19T00:00:00" last="1386.4100"/><Quote date="2011-04-20T00:00:00" last="1453.1300"/><Quote date="2011-04-26T00:00:00" last="1486.7400"/><Quote date="2011-04-29T00:00:00" last="1603.6409"/><Quote date="2011-05-03T00:00:00" last="1548.1000"/><Quote date="2011-05-10T00:00:00" last="1419.5400"/><Quote date="2011-05-17T00:00:00" last="1324.3600"/><Quote date="2011-05-20T00:00:00" last="1364.1100"/><Quote date="2011-05-23T00:00:00" last="1339.9100"/><Quote date="2011-05-24T00:00:00" last="1345.6400"/><Quote date="2011-05-31T00:00:00" last="1379.7548"/><Quote date="2011-06-07T00:00:00" last="1379.5100"/><Quote date="2011-06-14T00:00:00" last="1341.5500"/><Quote date="2011-06-21T00:00:00" last="1374.6900"/><Quote date="2011-06-23T00:00:00" last="1352.9900"/><Quote date="2011-06-28T00:00:00" last="1310.8200"/><Quote date="2011-06-30T00:00:00" last="1303.8344"/><Quote date="2011-07-05T00:00:00" last="1332.0300"/><Quote date="2011-07-12T00:00:00" last="1419.5200"/><Quote date="2011-07-19T00:00:00" last="1456.5900"/><Quote date="2011-07-20T00:00:00" last="1450.4100"/><Quote date="2011-07-21T00:00:00" last="1446.7100"/><Quote date="2011-07-22T00:00:00" last="1473.1400"/><Quote date="2011-07-26T00:00:00" last="1513.1300"/><Quote date="2011-07-29T00:00:00" last="1530.8461"/><Quote date="2011-08-02T00:00:00" last="1532.8600"/><Quote date="2011-08-09T00:00:00" last="1637.7400"/><Quote date="2011-08-16T00:00:00" last="1672.2100"/><Quote date="2011-08-22T00:00:00" last="1846.2400"/><Quote date="2011-08-23T00:00:00" last="1787.2100"/><Quote date="2011-08-24T00:00:00" last="1681.2700"/><Quote date="2011-08-30T00:00:00" last="1756.2000"/><Quote date="2011-08-31T00:00:00" last="1724.8121"/><Quote date="2011-09-06T00:00:00" last="1762.4800"/><Quote date="2011-09-13T00:00:00" last="1675.5200"/><Quote date="2011-09-20T00:00:00" last="1628.3000"/><Quote date="2011-09-21T00:00:00" last="1633.5600"/><Quote date="2011-09-22T00:00:00" last="1579.2400"/><Quote date="2011-09-23T00:00:00" last="1490.4300"/><Quote date="2011-09-27T00:00:00" last="1441.0500"/><Quote date="2011-09-30T00:00:00" last="1460.4632"/><Quote date="2011-10-04T00:00:00" last="1483.9600"/><Quote date="2011-10-11T00:00:00" last="1427.6700"/><Quote date="2011-10-18T00:00:00" last="1399.4400"/><Quote date="2011-10-20T00:00:00" last="1379.3800"/><Quote date="2011-10-21T00:00:00" last="1394.5400"/><Quote date="2011-10-24T00:00:00" last="1400.0500"/><Quote date="2011-10-25T00:00:00" last="1433.0100"/><Quote date="2011-10-31T00:00:00" last="1302.0370"/><Quote date="2011-11-15T00:00:00" last="1372.2300"/><Quote date="2011-11-22T00:00:00" last="1275.4300"/><Quote date="2011-11-29T00:00:00" last="1258.3600"/><Quote date="2011-11-30T00:00:00" last="1261.6346"/><Quote date="2011-12-06T00:00:00" last="1228.2700"/><Quote date="2011-12-13T00:00:00" last="1160.2500"/><Quote date="2011-12-20T00:00:00" last="1082.8000"/><Quote date="2011-12-21T00:00:00" last="1075.5700"/><Quote date="2011-12-22T00:00:00" last="1061.2500"/><Quote date="2011-12-27T00:00:00" last="1046.2700"/><Quote date="2011-12-30T00:00:00" last="1036.3285"/><Quote date="2012-01-03T00:00:00" last="1059.1000"/><Quote date="2012-01-10T00:00:00" last="1075.5000"/><Quote date="2012-01-17T00:00:00" last="1080.6600"/><Quote date="2012-01-20T00:00:00" last="1071.1900"/><Quote date="2012-01-23T00:00:00" last="1086.9000"/><Quote date="2012-01-24T00:00:00" last="1059.8900"/><Quote date="2012-01-31T00:00:00" last="1150.2949"/><Quote date="2012-02-07T00:00:00" last="1179.8200"/><Quote date="2012-02-14T00:00:00" last="1126.7000"/><Quote date="2012-02-20T00:00:00" last="1146.9800"/><Quote date="2012-02-21T00:00:00" last="1182.6000"/><Quote date="2012-02-22T00:00:00" last="1198.2600"/><Quote date="2012-02-28T00:00:00" last="1238.5400"/><Quote date="2012-02-29T00:00:00" last="1160.1399"/><Quote date="2012-03-06T00:00:00" last="1102.0300"/><Quote date="2012-03-13T00:00:00" last="1110.9700"/><Quote date="2012-03-20T00:00:00" last="1029.6700"/><Quote date="2012-03-21T00:00:00" last="1025.5900"/><Quote date="2012-03-22T00:00:00" last="1015.6700"/><Quote date="2012-03-23T00:00:00" last="1030.6500"/><Quote date="2012-03-27T00:00:00" last="1041.0900"/><Quote date="2012-03-30T00:00:00" last="1007.9679"/><Quote date="2012-04-03T00:00:00" last="1007.7100"/><Quote date="2012-04-10T00:00:00" last="1028.5600"/><Quote date="2012-04-17T00:00:00" last="976.0700"/><Quote date="2012-04-19T00:00:00" last="978.4100"/><Quote date="2012-04-20T00:00:00" last="963.5900"/><Quote date="2012-04-23T00:00:00" last="1009.8200"/><Quote date="2012-04-24T00:00:00" last="997.6600"/><Quote date="2012-04-30T00:00:00" last="993.0855"/><Quote date="2012-05-08T00:00:00" last="1020.6000"/><Quote date="2012-05-15T00:00:00" last="1065.2100"/><Quote date="2012-05-21T00:00:00" last="1101.4700"/><Quote date="2012-05-22T00:00:00" last="1088.1100"/><Quote date="2012-05-23T00:00:00" last="1131.6800"/><Quote date="2012-05-29T00:00:00" last="1103.5700"/><Quote date="2012-05-31T00:00:00" last="1189.0568"/><Quote date="2012-06-05T00:00:00" last="1226.4200"/><Quote date="2012-06-12T00:00:00" last="1100.4300"/><Quote date="2012-06-19T00:00:00" last="1067.5300"/><Quote date="2012-06-20T00:00:00" last="1050.8900"/><Quote date="2012-06-21T00:00:00" last="1056.8400"/><Quote date="2012-06-22T00:00:00" last="1062.5600"/><Quote date="2012-06-26T00:00:00" last="1071.5900"/><Quote date="2012-06-29T00:00:00" last="1013.3709"/><Quote date="2012-07-03T00:00:00" last="1005.0200"/><Quote date="2012-07-10T00:00:00" last="1041.3700"/><Quote date="2012-07-17T00:00:00" last="1047.5400"/><Quote date="2012-07-23T00:00:00" last="1081.0200"/><Quote date="2012-07-24T00:00:00" last="1085.3900"/><Quote date="2012-07-31T00:00:00" last="1050.0734"/><Quote date="2012-08-07T00:00:00" last="1019.2600"/><Quote date="2012-08-14T00:00:00" last="1006.6800"/><Quote date="2012-08-21T00:00:00" last="1036.0900"/><Quote date="2012-08-28T00:00:00" last="1041.0000"/><Quote date="2012-08-31T00:00:00" last="1061.7514"/><Quote date="2012-09-04T00:00:00" last="1065.2000"/><Quote date="2012-09-11T00:00:00" last="1115.3100"/><Quote date="2012-09-18T00:00:00" last="1141.1600"/><Quote date="2012-09-20T00:00:00" last="1117.0700"/><Quote date="2012-09-21T00:00:00" last="1128.5500"/><Quote date="2012-09-25T00:00:00" last="1090.6900"/><Quote date="2012-09-28T00:00:00" last="1072.0903"/><Quote date="2012-10-02T00:00:00" last="1084.7200"/><Quote date="2012-10-09T00:00:00" last="1060.5500"/><Quote date="2012-10-16T00:00:00" last="1048.4100"/><Quote date="2012-10-22T00:00:00" last="1001.0200"/><Quote date="2012-10-23T00:00:00" last="961.2300"/><Quote date="2012-10-30T00:00:00" last="960.2700"/><Quote date="2012-10-31T00:00:00" last="966.1181"/><Quote date="2012-11-06T00:00:00" last="945.1100"/><Quote date="2012-11-13T00:00:00" last="923.1800"/><Quote date="2012-11-20T00:00:00" last="890.6000"/><Quote date="2012-11-27T00:00:00" last="896.4200"/><Quote date="2012-11-30T00:00:00" last="897.0668"/><Quote date="2012-12-04T00:00:00" last="868.9300"/><Quote date="2012-12-11T00:00:00" last="922.4900"/><Quote date="2012-12-18T00:00:00" last="909.9900"/><Quote date="2012-12-25T00:00:00" last="887.1400"/><Quote date="2012-12-31T00:00:00" last="913.1224"/><Quote date="2013-01-08T00:00:00" last="936.1600"/><Quote date="2013-01-15T00:00:00" last="936.7400"/><Quote date="2013-01-22T00:00:00" last="961.9300"/><Quote date="2013-01-29T00:00:00" last="969.0000"/><Quote date="2013-01-31T00:00:00" last="965.5428"/><Quote date="2013-02-05T00:00:00" last="963.6800"/><Quote date="2013-02-12T00:00:00" last="962.6200"/><Quote date="2013-02-19T00:00:00" last="952.8400"/><Quote date="2013-02-26T00:00:00" last="909.1000"/><Quote date="2013-02-28T00:00:00" last="927.7030"/><Quote date="2013-03-05T00:00:00" last="941.3900"/><Quote date="2013-03-12T00:00:00" last="934.3800"/><Quote date="2013-03-19T00:00:00" last="990.8000"/><Quote date="2013-03-26T00:00:00" last="977.4500"/><Quote date="2013-03-29T00:00:00" last="959.5177"/><Quote date="2013-04-02T00:00:00" last="947.3100"/><Quote date="2013-04-09T00:00:00" last="957.6200"/><Quote date="2013-04-16T00:00:00" last="984.5300"/><Quote date="2013-04-23T00:00:00" last="1029.4800"/><Quote date="2013-04-30T00:00:00" last="1057.5947"/><Quote date="2013-05-07T00:00:00" last="968.4400"/><Quote date="2013-05-14T00:00:00" last="948.6300"/><Quote date="2013-05-21T00:00:00" last="926.1400"/><Quote date="2013-05-28T00:00:00" last="925.8000"/><Quote date="2013-05-31T00:00:00" last="879.7988"/><Quote date="2013-06-04T00:00:00" last="862.9500"/><Quote date="2013-06-11T00:00:00" last="843.7200"/><Quote date="2013-06-18T00:00:00" last="842.4300"/><Quote date="2013-06-25T00:00:00" last="769.4300"/><Quote date="2013-06-28T00:00:00" last="734.4211"/><Quote date="2013-07-02T00:00:00" last="732.7900"/><Quote date="2013-07-09T00:00:00" last="756.8500"/><Quote date="2013-07-16T00:00:00" last="780.5500"/><Quote date="2013-07-23T00:00:00" last="807.0500"/><Quote date="2013-07-30T00:00:00" last="796.4300"/><Quote date="2013-07-31T00:00:00" last="789.1102"/><Quote date="2013-08-06T00:00:00" last="778.4100"/><Quote date="2013-08-13T00:00:00" last="808.3800"/><Quote date="2013-08-20T00:00:00" last="810.5400"/><Quote date="2013-08-27T00:00:00" last="849.8100"/><Quote date="2013-08-30T00:00:00" last="818.2462"/><Quote date="2013-09-03T00:00:00" last="845.9900"/><Quote date="2013-09-10T00:00:00" last="823.2000"/><Quote date="2013-09-17T00:00:00" last="775.0300"/><Quote date="2013-09-24T00:00:00" last="766.2000"/><Quote date="2013-09-30T00:00:00" last="742.9351"/><Quote date="2013-10-01T00:00:00" last="728.0200"/><Quote date="2013-10-08T00:00:00" last="718.1000"/><Quote date="2013-10-15T00:00:00" last="703.5500"/><Quote date="2013-10-22T00:00:00" last="787.0000"/><Quote date="2013-10-29T00:00:00" last="788.3800"/><Quote date="2013-10-31T00:00:00" last="770.2362"/><Quote date="2013-11-05T00:00:00" last="740.0200"/><Quote date="2013-11-12T00:00:00" last="718.9300"/><Quote date="2013-11-19T00:00:00" last="735.5100"/><Quote date="2013-11-26T00:00:00" last="723.6100"/><Quote date="2013-11-29T00:00:00" last="733.8618"/><Quote date="2013-12-03T00:00:00" last="709.6500"/><Quote date="2013-12-10T00:00:00" last="725.1400"/><Quote date="2013-12-17T00:00:00" last="689.5800"/><Quote date="2013-12-23T00:00:00" last="718.1600"/><Quote date="2013-12-31T00:00:00" last="723.9013"/><Quote date="2014-01-07T00:00:00" last="702.9800"/><Quote date="2014-01-14T00:00:00" last="712.0900"/><Quote date="2014-01-21T00:00:00" last="726.0100"/><Quote date="2014-01-28T00:00:00" last="708.8700"/><Quote date="2014-01-31T00:00:00" last="716.7714"/><Quote date="2014-02-04T00:00:00" last="707.8200"/><Quote date="2014-02-11T00:00:00" last="735.9800"/><Quote date="2014-02-18T00:00:00" last="782.1900"/><Quote date="2014-02-25T00:00:00" last="810.0600"/><Quote date="2014-02-28T00:00:00" last="807.5759"/><Quote date="2014-03-04T00:00:00" last="820.8300"/><Quote date="2014-03-11T00:00:00" last="815.4000"/><Quote date="2014-03-18T00:00:00" last="817.0400"/><Quote date="2014-03-25T00:00:00" last="760.4300"/><Quote date="2014-03-31T00:00:00" last="743.1107"/><Quote date="2014-04-01T00:00:00" last="744.7900"/><Quote date="2014-04-08T00:00:00" last="736.8300"/><Quote date="2014-04-15T00:00:00" last="737.9000"/><Quote date="2014-04-22T00:00:00" last="740.5300"/><Quote date="2014-04-29T00:00:00" last="742.2300"/><Quote date="2014-04-30T00:00:00" last="738.2819"/><Quote date="2014-05-06T00:00:00" last="722.9100"/><Quote date="2014-05-13T00:00:00" last="727.8000"/><Quote date="2014-05-20T00:00:00" last="717.7700"/><Quote date="2014-05-27T00:00:00" last="725.3500"/><Quote date="2014-05-30T00:00:00" last="726.2847"/><Quote date="2014-06-03T00:00:00" last="712.9700"/><Quote date="2014-06-10T00:00:00" last="733.6800"/><Quote date="2014-06-17T00:00:00" last="741.9800"/><Quote date="2014-06-24T00:00:00" last="772.0500"/><Quote date="2014-06-30T00:00:00" last="767.0572"/><Quote date="2014-07-01T00:00:00" last="774.6800"/><Quote date="2014-07-08T00:00:00" last="753.2300"/><Quote date="2014-07-15T00:00:00" last="739.6400"/><Quote date="2014-07-22T00:00:00" last="751.2700"/><Quote date="2014-07-29T00:00:00" last="745.0000"/><Quote date="2014-07-31T00:00:00" last="725.1407"/><Quote date="2014-08-05T00:00:00" last="724.1600"/><Quote date="2014-08-12T00:00:00" last="740.1200"/><Quote date="2014-08-19T00:00:00" last="774.7100"/><Quote date="2014-08-26T00:00:00" last="789.5100"/><Quote date="2014-08-29T00:00:00" last="796.8811"/><Quote date="2014-09-02T00:00:00" last="788.4600"/><Quote date="2014-09-09T00:00:00" last="786.7200"/><Quote date="2014-09-16T00:00:00" last="768.1100"/><Quote date="2014-09-23T00:00:00" last="769.6800"/><Quote date="2014-09-30T00:00:00" last="770.6244"/><Quote date="2014-10-07T00:00:00" last="753.2100"/><Quote date="2014-10-14T00:00:00" last="763.6300"/><Quote date="2014-10-21T00:00:00" last="780.3600"/><Quote date="2014-10-28T00:00:00" last="770.6300"/><Quote date="2014-10-31T00:00:00" last="729.3894"/><Quote date="2014-11-04T00:00:00" last="734.8300"/><Quote date="2014-11-11T00:00:00" last="746.0100"/><Quote date="2014-11-18T00:00:00" last="773.3500"/><Quote date="2014-11-25T00:00:00" last="806.7100"/><Quote date="2014-11-28T00:00:00" last="816.4554"/><Quote date="2014-12-02T00:00:00" last="814.7800"/><Quote date="2014-12-09T00:00:00" last="833.5300"/><Quote date="2014-12-16T00:00:00" last="782.5800"/><Quote date="2014-12-23T00:00:00" last="789.1900"/><Quote date="2014-12-30T00:00:00" last="819.3800"/><Quote date="2014-12-31T00:00:00" last="804.0691"/><Quote date="2015-01-06T00:00:00" last="842.8800"/><Quote date="2015-01-13T00:00:00" last="857.1400"/><Quote date="2015-01-20T00:00:00" last="893.8400"/><Quote date="2015-01-27T00:00:00" last="909.1800"/><Quote date="2015-01-30T00:00:00" last="912.3586"/><Quote date="2015-02-03T00:00:00" last="876.0100"/><Quote date="2015-02-10T00:00:00" last="846.1800"/><Quote date="2015-02-17T00:00:00" last="833.5200"/><Quote date="2015-02-24T00:00:00" last="868.2700"/><Quote date="2015-02-27T00:00:00" last="894.2180"/><Quote date="2015-03-03T00:00:00" last="858.7200"/><Quote date="2015-03-10T00:00:00" last="808.8000"/><Quote date="2015-03-17T00:00:00" last="841.1300"/><Quote date="2015-03-24T00:00:00" last="916.1400"/><Quote date="2015-03-31T00:00:00" last="883.3861"/><Quote date="2015-04-07T00:00:00" last="933.5600"/><Quote date="2015-04-14T00:00:00" last="970.6500"/><Quote date="2015-04-21T00:00:00" last="965.2900"/><Quote date="2015-04-28T00:00:00" last="956.4600"/><Quote date="2015-04-30T00:00:00" last="848.5900"/><Quote date="2015-05-05T00:00:00" last="810.7400"/><Quote date="2015-05-12T00:00:00" last="782.2300"/><Quote date="2015-05-19T00:00:00" last="827.1300"/><Quote date="2015-05-26T00:00:00" last="837.0800"/><Quote date="2015-05-29T00:00:00" last="851.5027"/><Quote date="2015-06-02T00:00:00" last="832.1200"/><Quote date="2015-06-09T00:00:00" last="766.5400"/><Quote date="2015-06-16T00:00:00" last="777.7200"/><Quote date="2015-06-23T00:00:00" last="802.9800"/><Quote date="2015-06-30T00:00:00" last="745.4078"/><Quote date="2015-07-07T00:00:00" last="747.8500"/><Quote date="2015-07-14T00:00:00" last="753.7900"/><Quote date="2015-07-21T00:00:00" last="755.4900"/><Quote date="2015-07-28T00:00:00" last="733.5700"/><Quote date="2015-07-31T00:00:00" last="745.1563"/><Quote date="2015-08-04T00:00:00" last="750.8000"/><Quote date="2015-08-11T00:00:00" last="782.7100"/><Quote date="2015-08-18T00:00:00" last="779.4300"/><Quote date="2015-08-25T00:00:00" last="725.3500"/><Quote date="2015-08-31T00:00:00" last="693.8378"/><Quote date="2015-09-01T00:00:00" last="705.1400"/><Quote date="2015-09-08T00:00:00" last="697.4700"/><Quote date="2015-09-15T00:00:00" last="688.4600"/><Quote date="2015-09-22T00:00:00" last="712.8400"/><Quote date="2015-09-29T00:00:00" last="687.3700"/><Quote date="2015-09-30T00:00:00" last="683.9980"/><Quote date="2015-10-06T00:00:00" last="688.0400"/><Quote date="2015-10-13T00:00:00" last="693.4600"/><Quote date="2015-10-20T00:00:00" last="710.8600"/><Quote date="2015-10-27T00:00:00" last="745.5700"/><Quote date="2015-10-30T00:00:00" last="711.4636"/><Quote date="2015-11-03T00:00:00" last="674.5800"/><Quote date="2015-11-10T00:00:00" last="687.2000"/><Quote date="2015-11-17T00:00:00" last="701.2000"/><Quote date="2015-11-24T00:00:00" last="706.0800"/><Quote date="2015-11-30T00:00:00" last="721.2508"/><Quote date="2015-12-01T00:00:00" last="719.5700"/><Quote date="2015-12-08T00:00:00" last="730.9800"/><Quote date="2015-12-15T00:00:00" last="731.8200"/><Quote date="2015-12-22T00:00:00" last="728.7500"/><Quote date="2015-12-29T00:00:00" last="690.2200"/><Quote date="2015-12-31T00:00:00" last="691.7422"/><Quote date="2016-01-05T00:00:00" last="705.7500"/><Quote date="2016-01-12T00:00:00" last="719.0900"/><Quote date="2016-01-19T00:00:00" last="737.6100"/><Quote date="2016-01-26T00:00:00" last="739.0000"/><Quote date="2016-01-29T00:00:00" last="731.5336"/><Quote date="2016-02-02T00:00:00" last="763.6900"/><Quote date="2016-02-09T00:00:00" last="815.1700"/><Quote date="2016-02-16T00:00:00" last="802.8600"/><Quote date="2016-02-23T00:00:00" last="806.2600"/><Quote date="2016-02-29T00:00:00" last="822.6317"/><Quote date="2016-03-01T00:00:00" last="812.7600"/><Quote date="2016-03-08T00:00:00" last="812.0400"/><Quote date="2016-03-15T00:00:00" last="783.7100"/><Quote date="2016-03-22T00:00:00" last="817.0900"/><Quote date="2016-03-29T00:00:00" last="817.1200"/><Quote date="2016-03-31T00:00:00" last="808.4295"/><Quote date="2016-04-05T00:00:00" last="807.6700"/><Quote date="2016-04-12T00:00:00" last="802.8700"/><Quote date="2016-04-19T00:00:00" last="781.8400"/><Quote date="2016-04-26T00:00:00" last="743.2100"/><Quote date="2016-04-29T00:00:00" last="782.5451"/><Quote date="2016-05-03T00:00:00" last="783.4700"/><Quote date="2016-05-10T00:00:00" last="769.9200"/><Quote date="2016-05-17T00:00:00" last="764.2700"/><Quote date="2016-05-24T00:00:00" last="712.1400"/><Quote date="2016-05-31T00:00:00" last="710.3218"/><Quote date="2016-06-07T00:00:00" last="743.2700"/><Quote date="2016-06-14T00:00:00" last="760.0200"/><Quote date="2016-06-21T00:00:00" last="725.6900"/><Quote date="2016-06-28T00:00:00" last="776.8500"/><Quote date="2016-06-30T00:00:00" last="784.4335"/><Quote date="2016-07-05T00:00:00" last="838.0100"/><Quote date="2016-07-12T00:00:00" last="821.1700"/><Quote date="2016-07-19T00:00:00" last="811.0000"/><Quote date="2016-07-26T00:00:00" last="802.5600"/><Quote date="2016-07-29T00:00:00" last="830.6832"/><Quote date="2016-08-02T00:00:00" last="835.5900"/><Quote date="2016-08-09T00:00:00" last="823.2100"/><Quote date="2016-08-16T00:00:00" last="817.1400"/><Quote date="2016-08-23T00:00:00" last="809.4100"/><Quote date="2016-08-30T00:00:00" last="778.5200"/><Quote date="2016-08-31T00:00:00" last="769.8890"/><Quote date="2016-09-06T00:00:00" last="815.7500"/><Quote date="2016-09-13T00:00:00" last="740.3400"/><Quote date="2016-09-20T00:00:00" last="747.1900"/><Quote date="2016-09-27T00:00:00" last="768.0300"/><Quote date="2016-09-30T00:00:00" last="754.8444"/><Quote date="2016-10-04T00:00:00" last="720.1600"/><Quote date="2016-10-11T00:00:00" last="701.0600"/><Quote date="2016-10-18T00:00:00" last="701.2000"/><Quote date="2016-10-25T00:00:00" last="709.4300"/><Quote date="2016-10-31T00:00:00" last="687.7231"/><Quote date="2016-11-08T00:00:00" last="669.8800"/><Quote date="2016-11-15T00:00:00" last="640.3800"/><Quote date="2016-11-22T00:00:00" last="631.5800"/><Quote date="2016-11-29T00:00:00" last="630.1100"/><Quote date="2016-11-30T00:00:00" last="619.3695"/><Quote date="2016-12-06T00:00:00" last="609.8000"/><Quote date="2016-12-13T00:00:00" last="611.5300"/><Quote date="2016-12-20T00:00:00" last="603.1200"/><Quote date="2016-12-27T00:00:00" last="601.5700"/><Quote date="2016-12-30T00:00:00" last="595.5355"/><Quote date="2017-01-03T00:00:00" last="602.6100"/><Quote date="2017-01-10T00:00:00" last="620.3400"/><Quote date="2017-01-17T00:00:00" last="633.2000"/><Quote date="2017-01-24T00:00:00" last="634.3100"/><Quote date="2017-01-31T00:00:00" last="626.6980"/><Quote date="2017-02-07T00:00:00" last="640.2800"/><Quote date="2017-02-14T00:00:00" last="656.3000"/><Quote date="2017-02-21T00:00:00" last="671.8700"/><Quote date="2017-02-28T00:00:00" last="673.4447"/><Quote date="2017-03-07T00:00:00" last="649.8400"/><Quote date="2017-03-14T00:00:00" last="637.7300"/><Quote date="2017-03-21T00:00:00" last="657.9900"/><Quote date="2017-03-28T00:00:00" last="671.4200"/><Quote date="2017-03-31T00:00:00" last="668.7788"/><Quote date="2017-04-04T00:00:00" last="677.8400"/><Quote date="2017-04-11T00:00:00" last="681.3300"/><Quote date="2017-04-18T00:00:00" last="683.2700"/><Quote date="2017-04-25T00:00:00" last="673.9200"/><Quote date="2017-04-28T00:00:00" last="680.9275"/><Quote date="2017-05-02T00:00:00" last="679.6500"/><Quote date="2017-05-09T00:00:00" last="660.1100"/><Quote date="2017-05-16T00:00:00" last="673.8600"/><Quote date="2017-05-23T00:00:00" last="676.6800"/><Quote date="2017-05-30T00:00:00" last="689.9300"/><Quote date="2017-05-31T00:00:00" last="694.3846"/><Quote date="2017-06-06T00:00:00" last="715.9900"/><Quote date="2017-06-13T00:00:00" last="686.8200"/><Quote date="2017-06-20T00:00:00" last="678.7700"/><Quote date="2017-06-27T00:00:00" last="676.6600"/><Quote date="2017-06-30T00:00:00" last="655.1768"/><Quote date="2017-07-04T00:00:00" last="639.2100"/><Quote date="2017-07-11T00:00:00" last="641.0500"/><Quote date="2017-07-18T00:00:00" last="674.8900"/><Quote date="2017-07-25T00:00:00" last="690.0400"/><Quote date="2017-07-31T00:00:00" last="701.7942"/><Quote date="2017-08-01T00:00:00" last="707.7000"/><Quote date="2017-08-08T00:00:00" last="701.7600"/><Quote date="2017-08-15T00:00:00" last="693.1300"/><Quote date="2017-08-22T00:00:00" last="705.9000"/><Quote date="2017-08-29T00:00:00" last="738.7900"/><Quote date="2017-08-31T00:00:00" last="748.0464"/><Quote date="2017-09-05T00:00:00" last="758.4400"/><Quote date="2017-09-12T00:00:00" last="752.7400"/><Quote date="2017-09-19T00:00:00" last="736.5000"/><Quote date="2017-09-26T00:00:00" last="725.5200"/><Quote date="2017-09-29T00:00:00" last="719.7185"/><Quote date="2017-10-03T00:00:00" last="723.7600"/><Quote date="2017-10-10T00:00:00" last="741.9400"/><Quote date="2017-10-17T00:00:00" last="759.1400"/><Quote date="2017-10-24T00:00:00" last="754.6400"/><Quote date="2017-10-31T00:00:00" last="782.1166"/><Quote date="2017-11-07T00:00:00" last="809.4000"/><Quote date="2017-11-14T00:00:00" last="784.5000"/><Quote date="2017-11-21T00:00:00" last="800.1700"/><Quote date="2017-11-28T00:00:00" last="806.8800"/><Quote date="2017-11-30T00:00:00" last="785.2123"/><Quote date="2017-12-05T00:00:00" last="775.6200"/><Quote date="2017-12-12T00:00:00" last="782.7800"/><Quote date="2017-12-19T00:00:00" last="794.0200"/><Quote date="2017-12-26T00:00:00" last="809.5300"/><Quote date="2017-12-29T00:00:00" last="825.6569"/><Quote date="2018-01-02T00:00:00" last="837.6200"/><Quote date="2018-01-09T00:00:00" last="856.1600"/><Quote date="2018-01-16T00:00:00" last="899.4000"/><Quote date="2018-01-23T00:00:00" last="933.8400"/><Quote date="2018-01-30T00:00:00" last="899.9200"/><Quote date="2018-01-31T00:00:00" last="899.5532"/><Quote date="2018-02-06T00:00:00" last="799.5600"/><Quote date="2018-02-13T00:00:00" last="775.5200"/><Quote date="2018-02-20T00:00:00" last="800.5100"/><Quote date="2018-02-27T00:00:00" last="800.8900"/><Quote date="2018-02-28T00:00:00" last="786.9760"/><Quote date="2018-03-06T00:00:00" last="800.9600"/><Quote date="2018-03-13T00:00:00" last="807.5600"/><Quote date="2018-03-20T00:00:00" last="798.2900"/><Quote date="2018-03-27T00:00:00" last="818.5700"/><Quote date="2018-03-29T00:00:00" last="805.1152"/><Quote date="2018-04-03T00:00:00" last="805.8400"/><Quote date="2018-04-10T00:00:00" last="817.5800"/><Quote date="2018-04-17T00:00:00" last="817.4400"/><Quote date="2018-04-24T00:00:00" last="791.6600"/><Quote date="2018-04-30T00:00:00" last="792.6212"/><Quote date="2018-05-01T00:00:00" last="782.4300"/><Quote date="2018-05-08T00:00:00" last="783.9100"/><Quote date="2018-05-15T00:00:00" last="782.1300"/><Quote date="2018-05-22T00:00:00" last="784.7600"/><Quote date="2018-05-29T00:00:00" last="767.0700"/><Quote date="2018-05-31T00:00:00" last="758.8108"/><Quote date="2018-06-05T00:00:00" last="752.3700"/><Quote date="2018-06-12T00:00:00" last="742.5800"/><Quote date="2018-06-19T00:00:00" last="726.8300"/><Quote date="2018-06-26T00:00:00" last="714.6800"/><Quote date="2018-06-29T00:00:00" last="711.5554"/><Quote date="2018-07-03T00:00:00" last="713.1900"/><Quote date="2018-07-10T00:00:00" last="722.1200"/><Quote date="2018-07-17T00:00:00" last="699.3600"/><Quote date="2018-07-24T00:00:00" last="701.0000"/><Quote date="2018-07-31T00:00:00" last="697.3029"/><Quote date="2018-08-07T00:00:00" last="691.3700"/><Quote date="2018-08-14T00:00:00" last="675.1800"/><Quote date="2018-08-21T00:00:00" last="676.0600"/><Quote date="2018-08-28T00:00:00" last="680.0500"/><Quote date="2018-08-31T00:00:00" last="675.7007"/><Quote date="2018-09-04T00:00:00" last="666.5000"/><Quote date="2018-09-11T00:00:00" last="645.7700"/><Quote date="2018-09-18T00:00:00" last="643.1800"/><Quote date="2018-09-25T00:00:00" last="638.8000"/><Quote date="2018-09-28T00:00:00" last="635.2665"/><Quote date="2018-10-02T00:00:00" last="635.0600"/><Quote date="2018-10-09T00:00:00" last="605.1500"/><Quote date="2018-10-16T00:00:00" last="604.0400"/><Quote date="2018-10-23T00:00:00" last="598.8900"/><Quote date="2018-10-30T00:00:00" last="591.9200"/><Quote date="2018-10-31T00:00:00" last="587.3413"/><Quote date="2018-11-06T00:00:00" last="590.8900"/><Quote date="2018-11-13T00:00:00" last="579.0400"/><Quote date="2018-11-20T00:00:00" last="585.7500"/><Quote date="2018-11-27T00:00:00" last="582.1700"/><Quote date="2018-11-30T00:00:00" last="594.3939"/><Quote date="2018-12-04T00:00:00" last="614.8200"/><Quote date="2018-12-11T00:00:00" last="612.7900"/><Quote date="2018-12-18T00:00:00" last="607.2500"/><Quote date="2018-12-25T00:00:00" last="602.0300"/><Quote date="2018-12-31T00:00:00" last="626.0427"/><Quote date="2019-01-01T00:00:00" last="626.2200"/><Quote date="2019-01-08T00:00:00" last="636.3400"/><Quote date="2019-01-15T00:00:00" last="642.2500"/><Quote date="2019-01-22T00:00:00" last="639.5900"/><Quote date="2019-01-29T00:00:00" last="658.1600"/><Quote date="2019-01-31T00:00:00" last="666.8594"/><Quote date="2019-02-05T00:00:00" last="667.3700"/><Quote date="2019-02-12T00:00:00" last="669.9500"/><Quote date="2019-02-19T00:00:00" last="694.2300"/><Quote date="2019-02-26T00:00:00" last="694.2000"/><Quote date="2019-02-28T00:00:00" last="682.1898"/><Quote date="2019-03-05T00:00:00" last="666.2400"/><Quote date="2019-03-12T00:00:00" last="676.6300"/><Quote date="2019-03-19T00:00:00" last="690.6100"/><Quote date="2019-03-26T00:00:00" last="692.4800"/><Quote date="2019-03-29T00:00:00" last="687.6356"/><Quote date="2019-04-02T00:00:00" last="696.2400"/><Quote date="2019-04-09T00:00:00" last="699.4300"/><Quote date="2019-04-16T00:00:00" last="692.3100"/><Quote date="2019-04-23T00:00:00" last="708.8700"/><Quote date="2019-04-30T00:00:00" last="712.8249"/><Quote date="2019-05-07T00:00:00" last="691.9500"/><Quote date="2019-05-14T00:00:00" last="683.0700"/><Quote date="2019-05-21T00:00:00" last="676.8000"/><Quote date="2019-05-28T00:00:00" last="681.2000"/><Quote date="2019-05-31T00:00:00" last="693.5352"/><Quote date="2019-06-04T00:00:00" last="701.3100"/><Quote date="2019-06-11T00:00:00" last="713.0600"/><Quote date="2019-06-18T00:00:00" last="751.7900"/><Quote date="2019-06-25T00:00:00" last="785.9600"/><Quote date="2019-06-28T00:00:00" last="786.1650"/><Quote date="2019-07-02T00:00:00" last="802.4600"/><Quote date="2019-07-09T00:00:00" last="789.0900"/><Quote date="2019-07-16T00:00:00" last="789.3300"/><Quote date="2019-07-23T00:00:00" last="807.2600"/><Quote date="2019-07-30T00:00:00" last="810.8500"/><Quote date="2019-07-31T00:00:00" last="804.5669"/><Quote date="2019-08-06T00:00:00" last="843.7600"/><Quote date="2019-08-13T00:00:00" last="879.8400"/><Quote date="2019-08-20T00:00:00" last="889.9600"/><Quote date="2019-08-27T00:00:00" last="921.0100"/><Quote date="2019-08-30T00:00:00" last="914.5763"/><Quote date="2019-09-03T00:00:00" last="933.3900"/><Quote date="2019-09-10T00:00:00" last="843.7300"/><Quote date="2019-09-17T00:00:00" last="837.6900"/><Quote date="2019-09-24T00:00:00" last="869.8200"/><Quote date="2019-09-30T00:00:00" last="834.0721"/><Quote date="2019-10-01T00:00:00" last="833.7800"/><Quote date="2019-10-08T00:00:00" last="832.4800"/><Quote date="2019-10-15T00:00:00" last="827.7700"/><Quote date="2019-10-22T00:00:00" last="822.2900"/><Quote date="2019-10-29T00:00:00" last="822.7200"/><Quote date="2019-10-31T00:00:00" last="836.4112"/><Quote date="2019-11-05T00:00:00" last="834.1200"/><Quote date="2019-11-12T00:00:00" last="811.4400"/><Quote date="2019-11-19T00:00:00" last="825.5500"/><Quote date="2019-11-26T00:00:00" last="833.2500"/><Quote date="2019-11-29T00:00:00" last="829.9823"/><Quote date="2019-12-03T00:00:00" last="810.9800"/><Quote date="2019-12-10T00:00:00" last="819.7600"/><Quote date="2019-12-17T00:00:00" last="849.9400"/><Quote date="2019-12-24T00:00:00" last="859.8000"/><Quote date="2019-12-31T00:00:00" last="867.9777"/><Quote date="2020-01-07T00:00:00" last="909.7700"/><Quote date="2020-01-14T00:00:00" last="906.4900"/><Quote date="2020-01-21T00:00:00" last="923.4300"/><Quote date="2020-01-28T00:00:00" last="933.8500"/><Quote date="2020-01-31T00:00:00" last="949.2883"/><Quote date="2020-02-04T00:00:00" last="932.1600"/><Quote date="2020-02-11T00:00:00" last="957.1400"/><Quote date="2020-02-18T00:00:00" last="989.2700"/><Quote date="2020-02-25T00:00:00" last="997.0600"/><Quote date="2020-02-28T00:00:00" last="934.6329"/><Quote date="2020-03-03T00:00:00" last="980.2200"/><Quote date="2020-03-10T00:00:00" last="1044.7800"/><Quote date="2020-03-17T00:00:00" last="960.8200"/><Quote date="2020-03-24T00:00:00" last="1024.5700"/><Quote date="2020-03-31T00:00:00" last="967.5474"/><Quote date="2020-04-07T00:00:00" last="999.7200"/><Quote date="2020-04-14T00:00:00" last="1053.9000"/><Quote date="2020-04-21T00:00:00" last="1050.9100"/><Quote date="2020-04-28T00:00:00" last="1072.9100"/><Quote date="2020-04-30T00:00:00" last="1046.4032"/><Quote date="2020-05-05T00:00:00" last="1044.7000"/><Quote date="2020-05-12T00:00:00" last="1052.6600"/><Quote date="2020-05-19T00:00:00" last="1060.8000"/><Quote date="2020-05-26T00:00:00" last="1032.3900"/><Quote date="2020-05-29T00:00:00" last="1055.2408"/><Quote date="2020-06-02T00:00:00" last="1039.6800"/><Quote date="2020-06-09T00:00:00" last="1036.6200"/><Quote date="2020-06-16T00:00:00" last="1025.5500"/><Quote date="2020-06-23T00:00:00" last="1054.3800"/><Quote date="2020-06-30T00:00:00" last="1055.1993"/><Quote date="2020-07-07T00:00:00" last="1081.7000"/><Quote date="2020-07-14T00:00:00" last="1091.1400"/><Quote date="2020-07-21T00:00:00" last="1146.8100"/><Quote date="2020-07-28T00:00:00" last="1213.0600"/><Quote date="2020-07-31T00:00:00" last="1217.4234"/><Quote date="2020-08-04T00:00:00" last="1256.9500"/><Quote date="2020-08-11T00:00:00" last="1192.1800"/><Quote date="2020-08-18T00:00:00" last="1250.7900"/><Quote date="2020-08-25T00:00:00" last="1174.7300"/><Quote date="2020-08-31T00:00:00" last="1202.2679"/><Quote date="2020-09-01T00:00:00" last="1207.5100"/><Quote date="2020-09-08T00:00:00" last="1126.7100"/><Quote date="2020-09-15T00:00:00" last="1167.4300"/><Quote date="2020-09-22T00:00:00" last="1090.5100"/><Quote date="2020-09-29T00:00:00" last="1084.0400"/><Quote date="2020-09-30T00:00:00" last="1073.5597"/><Quote date="2020-10-06T00:00:00" last="1071.2000"/><Quote date="2020-10-13T00:00:00" last="1075.7200"/><Quote date="2020-10-20T00:00:00" last="1094.1600"/><Quote date="2020-10-27T00:00:00" last="1078.8000"/><Quote date="2020-10-30T00:00:00" last="1015.7447"/><Quote date="2020-11-03T00:00:00" last="1027.3000"/><Quote date="2020-11-10T00:00:00" last="993.7100"/><Quote date="2020-11-17T00:00:00" last="1004.8900"/><Quote date="2020-11-24T00:00:00" last="983.8300"/><Quote date="2020-11-30T00:00:00" last="958.6930"/><Quote date="2020-12-01T00:00:00" last="980.5500"/><Quote date="2020-12-08T00:00:00" last="1026.3600"/><Quote date="2020-12-15T00:00:00" last="1035.5800"/><Quote date="2020-12-22T00:00:00" last="1020.7800"/><Quote date="2020-12-29T00:00:00" last="1042.2100"/><Quote date="2020-12-31T00:00:00" last="1059.1924"/><Quote date="2021-01-05T00:00:00" last="1127.4200"/><Quote date="2021-01-12T00:00:00" last="1085.5200"/><Quote date="2021-01-19T00:00:00" last="1077.1100"/><Quote date="2021-01-26T00:00:00" last="1079.7100"/><Quote date="2021-01-29T00:00:00" last="1044.8753"/><Quote date="2021-02-02T00:00:00" last="1061.2300"/><Quote date="2021-02-09T00:00:00" last="1099.3300"/><Quote date="2021-02-16T00:00:00" last="1115.5100"/><Quote date="2021-02-23T00:00:00" last="1119.5500"/><Quote date="2021-02-26T00:00:00" last="1042.8010"/><Quote date="2021-03-02T00:00:00" last="1048.8600"/><Quote date="2021-03-09T00:00:00" last="1042.3500"/><Quote date="2021-03-16T00:00:00" last="1074.2700"/><Quote date="2021-03-23T00:00:00" last="1035.3400"/><Quote date="2021-03-30T00:00:00" last="1022.1300"/><Quote date="2021-03-31T00:00:00" last="1040.8992"/><Quote date="2021-04-06T00:00:00" last="1074.3200"/><Quote date="2021-04-13T00:00:00" last="1067.4600"/><Quote date="2021-04-20T00:00:00" last="1088.7300"/><Quote date="2021-04-27T00:00:00" last="1097.1300"/><Quote date="2021-04-30T00:00:00" last="1079.0077"/><Quote date="2021-05-04T00:00:00" last="1093.4100"/><Quote date="2021-05-11T00:00:00" last="1155.7100"/><Quote date="2021-05-18T00:00:00" last="1178.4100"/><Quote date="2021-05-25T00:00:00" last="1202.3700"/><Quote date="2021-05-31T00:00:00" last="1212.7983"/><Quote date="2021-06-01T00:00:00" last="1212.7400"/><Quote date="2021-06-08T00:00:00" last="1220.9100"/><Quote date="2021-06-15T00:00:00" last="1194.4600"/><Quote date="2021-06-22T00:00:00" last="1093.8600"/><Quote date="2021-06-29T00:00:00" last="1095.4100"/><Quote date="2021-06-30T00:00:00" last="1101.4675"/><Quote date="2021-07-06T00:00:00" last="1123.1700"/><Quote date="2021-07-13T00:00:00" last="1142.4000"/><Quote date="2021-07-20T00:00:00" last="1129.8200"/><Quote date="2021-07-27T00:00:00" last="1132.2800"/><Quote date="2021-07-30T00:00:00" last="1155.5684"/><Quote date="2021-08-03T00:00:00" last="1153.7800"/><Quote date="2021-08-10T00:00:00" last="1098.2500"/><Quote date="2021-08-17T00:00:00" last="1121.0800"/><Quote date="2021-08-24T00:00:00" last="1138.1900"/><Quote date="2021-08-31T00:00:00" last="1156.3771"/><Quote date="2021-09-07T00:00:00" last="1153.3200"/><Quote date="2021-09-14T00:00:00" last="1145.4500"/><Quote date="2021-09-21T00:00:00" last="1094.1100"/><Quote date="2021-09-28T00:00:00" last="1096.2200"/><Quote date="2021-09-30T00:00:00" last="1103.8578"/><Quote date="2021-10-05T00:00:00" last="1121.2300"/><Quote date="2021-10-12T00:00:00" last="1116.2600"/><Quote date="2021-10-19T00:00:00" last="1146.9600"/><Quote date="2021-10-26T00:00:00" last="1174.7700"/><Quote date="2021-10-29T00:00:00" last="1149.9367"/><Quote date="2021-11-02T00:00:00" last="1163.7200"/><Quote date="2021-11-09T00:00:00" last="1197.3000"/><Quote date="2021-11-16T00:00:00" last="1208.2100"/><Quote date="2021-11-23T00:00:00" last="1142.0800"/><Quote date="2021-11-30T00:00:00" last="1068.7742"/><Quote date="2021-12-07T00:00:00" last="1104.9100"/><Quote date="2021-12-14T00:00:00" last="1087.0700"/><Quote date="2021-12-21T00:00:00" last="1097.2800"/><Quote date="2021-12-28T00:00:00" last="1125.5300"/><Quote date="2021-12-31T00:00:00" last="1121.9325"/><Quote date="2022-01-04T00:00:00" last="1120.5300"/><Quote date="2022-01-11T00:00:00" last="1118.7900"/><Quote date="2022-01-18T00:00:00" last="1118.9100"/><Quote date="2022-01-25T00:00:00" last="1135.5800"/><Quote date="2022-01-31T00:00:00" last="1109.3357"/><Quote date="2022-02-01T00:00:00" last="1116.0400"/><Quote date="2022-02-08T00:00:00" last="1147.3400"/><Quote date="2022-02-15T00:00:00" last="1184.2500"/><Quote date="2022-02-22T00:00:00" last="1225.0700"/><Quote date="2022-02-28T00:00:00" last="1216.8556"/><Quote date="2022-03-01T00:00:00" last="1264.8000"/><Quote date="2022-03-08T00:00:00" last="1396.3600"/><Quote date="2022-03-15T00:00:00" last="1286.1200"/><Quote date="2022-03-22T00:00:00" last="1267.3400"/><Quote date="2022-03-29T00:00:00" last="1282.3800"/><Quote date="2022-03-31T00:00:00" last="1299.3682"/><Quote date="2022-04-05T00:00:00" last="1292.4100"/><Quote date="2022-04-12T00:00:00" last="1344.2900"/><Quote date="2022-04-19T00:00:00" last="1346.8800"/><Quote date="2022-04-26T00:00:00" last="1269.5100"/><Quote date="2022-04-29T00:00:00" last="1313.4600"/><Quote date="2022-05-03T00:00:00" last="1302.3300"/><Quote date="2022-05-10T00:00:00" last="1255.6400"/><Quote date="2022-05-17T00:00:00" last="1252.7400"/><Quote date="2022-05-24T00:00:00" last="1254.3700"/><Quote date="2022-05-31T00:00:00" last="1253.4500"/><Quote date="2022-06-07T00:00:00" last="1282.3300"/><Quote date="2022-06-14T00:00:00" last="1200.8400"/><Quote date="2022-06-21T00:00:00" last="1200.2000"/><Quote date="2022-06-28T00:00:00" last="1151.6300"/><Quote date="2022-06-30T00:00:00" last="1125.5000"/><Quote date="2022-07-05T00:00:00" last="1101.0000"/><Quote date="2022-07-12T00:00:00" last="1077.3000"/><Quote date="2022-07-19T00:00:00" last="1084.0600"/><Quote date="2022-07-26T00:00:00" last="1082.0200"/><Quote date="2022-07-29T00:00:00" last="1109.8700"/><Quote date="2022-08-02T00:00:00" last="1106.0900"/><Quote date="2022-08-09T00:00:00" last="1114.7000"/><Quote date="2022-08-16T00:00:00" last="1099.6100"/><Quote date="2022-08-23T00:00:00" last="1036.1500"/><Quote date="2022-08-30T00:00:00" last="981.1000"/><Quote date="2022-08-31T00:00:00" last="963.2900"/><Quote date="2022-09-06T00:00:00" last="946.9300"/><Quote date="2022-09-13T00:00:00" last="958.7100"/><Quote date="2022-09-20T00:00:00" last="943.2000"/><Quote date="2022-09-27T00:00:00" last="950.1900"/><Quote date="2022-09-30T00:00:00" last="943.1200"/><Quote date="2022-10-04T00:00:00" last="930.5800"/><Quote date="2022-10-11T00:00:00" last="947.9400"/><Quote date="2022-10-18T00:00:00" last="901.3300"/><Quote date="2022-10-25T00:00:00" last="905.8700"/><Quote date="2022-10-31T00:00:00" last="902.4600"/><Quote date="2022-11-01T00:00:00" last="908.0700"/><Quote date="2022-11-08T00:00:00" last="931.7200"/><Quote date="2022-11-15T00:00:00" last="945.8100"/><Quote date="2022-11-22T00:00:00" last="908.2900"/><Quote date="2022-11-29T00:00:00" last="901.8500"/><Quote date="2022-11-30T00:00:00" last="906.6200"/><Quote date="2022-12-06T00:00:00" last="906.6800"/><Quote date="2022-12-13T00:00:00" last="928.8000"/><Quote date="2022-12-20T00:00:00" last="891.4200"/><Quote date="2022-12-27T00:00:00" last="903.3600"/><Quote date="2022-12-30T00:00:00" last="913.9300"/><Quote date="2023-01-03T00:00:00" last="896.0900"/><Quote date="2023-01-10T00:00:00" last="874.3200"/><Quote date="2023-01-17T00:00:00" last="897.1600"/><Quote date="2023-01-24T00:00:00" last="907.5100"/><Quote date="2023-01-31T00:00:00" last="902.8300"/><Quote date="2023-02-07T00:00:00" last="845.0900"/><Quote date="2023-02-14T00:00:00" last="845.4100"/><Quote date="2023-02-21T00:00:00" last="856.4300"/><Quote date="2023-02-28T00:00:00" last="869.8200"/><Quote date="2023-03-07T00:00:00" last="892.9800"/><Quote date="2023-03-14T00:00:00" last="823.1200"/><Quote date="2023-03-21T00:00:00" last="811.8800"/><Quote date="2023-03-28T00:00:00" last="796.8500"/><Quote date="2023-03-31T00:00:00" last="788.8800"/><Quote date="2023-04-04T00:00:00" last="812.5300"/><Quote date="2023-04-11T00:00:00" last="810.7500"/><Quote date="2023-04-18T00:00:00" last="803.4700"/><Quote date="2023-04-25T00:00:00" last="784.4100"/><Quote date="2023-04-28T00:00:00" last="782.8300"/><Quote date="2023-05-02T00:00:00" last="790.1900"/><Quote date="2023-05-09T00:00:00" last="786.6800"/><Quote date="2023-05-16T00:00:00" last="770.3300"/><Quote date="2023-05-23T00:00:00" last="774.0200"/><Quote date="2023-05-30T00:00:00" last="771.8900"/><Quote date="2023-05-31T00:00:00" last="760.6700"/><Quote date="2023-06-06T00:00:00" last="756.2900"/><Quote date="2023-06-13T00:00:00" last="761.8600"/><Quote date="2023-06-20T00:00:00" last="761.4300"/><Quote date="2023-06-27T00:00:00" last="746.4100"/><Quote date="2023-06-30T00:00:00" last="752.2600"/><Quote date="2023-07-04T00:00:00" last="751.6000"/><Quote date="2023-07-11T00:00:00" last="750.8900"/><Quote date="2023-07-18T00:00:00" last="747.1000"/><Quote date="2023-07-25T00:00:00" last="743.6500"/><Quote date="2023-07-31T00:00:00" last="752.6400"/><Quote date="2023-08-01T00:00:00" last="733.3600"/><Quote date="2023-08-08T00:00:00" last="682.8500"/><Quote date="2023-08-15T00:00:00" last="684.5000"/><Quote date="2023-08-22T00:00:00" last="674.0600"/><Quote date="2023-08-29T00:00:00" last="681.1700"/><Quote date="2023-08-31T00:00:00" last="675.6200"/><Quote date="2023-09-05T00:00:00" last="687.3000"/><Quote date="2023-09-12T00:00:00" last="691.8600"/><Quote date="2023-09-19T00:00:00" last="707.4200"/><Quote date="2023-09-26T00:00:00" last="674.0800"/><Quote date="2023-09-29T00:00:00" last="647.1100"/><Quote date="2023-10-10T00:00:00" last="618.5300"/><Quote date="2023-10-17T00:00:00" last="637.4800"/><Quote date="2023-10-24T00:00:00" last="671.4600"/><Quote date="2023-10-31T00:00:00" last="673.1800"/><Quote date="2023-11-07T00:00:00" last="655.6300"/><Quote date="2023-11-14T00:00:00" last="650.5600"/><Quote date="2023-11-21T00:00:00" last="660.1100"/><Quote date="2023-11-28T00:00:00" last="684.0200"/><Quote date="2023-11-30T00:00:00" last="681.2600"/><Quote date="2023-12-05T00:00:00" last="675.7100"/><Quote date="2023-12-12T00:00:00" last="673.1700"/><Quote date="2023-12-19T00:00:00" last="720.5900"/><Quote date="2023-12-26T00:00:00" last="731.6900"/><Quote date="2023-12-29T00:00:00" last="724.7300"/><Quote date="2024-01-02T00:00:00" last="716.3800"/><Quote date="2024-01-09T00:00:00" last="683.4500"/><Quote date="2024-01-16T00:00:00" last="680.9800"/><Quote date="2024-01-23T00:00:00" last="681.8200"/><Quote date="2024-01-30T00:00:00" last="687.7600"/><Quote date="2024-01-31T00:00:00" last="686.3100"/><Quote date="2024-02-06T00:00:00" last="682.2500"/><Quote date="2024-02-13T00:00:00" last="697.4200"/><Quote date="2024-02-20T00:00:00" last="700.8700"/><Quote date="2024-02-29T00:00:00" last="717.1500"/><Quote date="2024-03-05T00:00:00" last="746.7000"/><Quote date="2024-03-12T00:00:00" last="759.2900"/><Quote date="2024-03-19T00:00:00" last="786.8400"/><Quote date="2024-03-26T00:00:00" last="803.9200"/><Quote date="2024-03-29T00:00:00" last="832.7700"/><Quote date="2024-04-02T00:00:00" last="849.5000"/><Quote date="2024-04-09T00:00:00" last="880.0200"/><Quote date="2024-04-16T00:00:00" last="897.0100"/><Quote date="2024-04-23T00:00:00" last="860.0600"/><Quote date="2024-04-30T00:00:00" last="850.4600"/><Quote date="2024-05-07T00:00:00" last="824.3800"/><Quote date="2024-05-14T00:00:00" last="843.1100"/><Quote date="2024-05-21T00:00:00" last="881.1600"/><Quote date="2024-05-28T00:00:00" last="851.6800"/><Quote date="2024-05-31T00:00:00" last="812.3800"/><Quote date="2024-06-04T00:00:00" last="803.1400"/><Quote date="2024-06-11T00:00:00" last="800.6900"/><Quote date="2024-06-18T00:00:00" last="827.1600"/><Quote date="2024-06-25T00:00:00" last="822.0800"/><Quote date="2024-06-28T00:00:00" last="827.5000"/><Quote date="2024-07-02T00:00:00" last="816.4800"/><Quote date="2024-07-09T00:00:00" last="831.0000"/><Quote date="2024-07-16T00:00:00" last="876.4700"/><Quote date="2024-07-23T00:00:00" last="812.8200"/><Quote date="2024-07-30T00:00:00" last="798.5900"/><Quote date="2024-07-31T00:00:00" last="813.4100"/><Quote date="2024-08-06T00:00:00" last="735.2600"/><Quote date="2024-08-13T00:00:00" last="777.8500"/><Quote date="2024-08-20T00:00:00" last="802.5100"/><Quote date="2024-08-30T00:00:00" last="789.1600"/><Quote date="2024-09-03T00:00:00" last="776.7500"/><Quote date="2024-09-10T00:00:00" last="785.7300"/><Quote date="2024-09-17T00:00:00" last="809.3600"/><Quote date="2024-09-24T00:00:00" last="844.5400"/><Quote date="2024-09-30T00:00:00" last="838.1700"/><Quote date="2024-10-01T00:00:00" last="842.5000"/><Quote date="2024-10-08T00:00:00" last="790.7400"/><Quote date="2024-10-15T00:00:00" last="817.6800"/><Quote date="2024-10-22T00:00:00" last="846.2500"/><Quote date="2024-10-29T00:00:00" last="856.9300"/><Quote date="2024-10-31T00:00:00" last="830.8600"/><Quote date="2024-11-05T00:00:00" last="831.4900"/><Quote date="2024-11-12T00:00:00" last="786.5200"/><Quote date="2024-11-19T00:00:00" last="793.2700"/><Quote date="2024-11-26T00:00:00" last="798.9000"/><Quote date="2024-11-29T00:00:00" last="813.1900"/><Quote date="2024-12-03T00:00:00" last="812.1600"/><Quote date="2024-12-10T00:00:00" last="820.3500"/><Quote date="2024-12-17T00:00:00" last="787.8100"/><Quote date="2024-12-24T00:00:00" last="756.9100"/><Quote date="2024-12-31T00:00:00" last="757.6900"/><Quote date="2025-01-07T00:00:00" last="768.6700"/><Quote date="2025-01-14T00:00:00" last="768.5100"/><Quote date="2025-01-21T00:00:00" last="786.1600"/><Quote date="2025-01-28T00:00:00" last="786.1700"/><Quote date="2025-01-31T00:00:00" last="809.9100"/><Quote date="2025-02-04T00:00:00" last="813.6300"/><Quote date="2025-02-11T00:00:00" last="841.9300"/><Quote date="2025-02-18T00:00:00" last="853.7800"/><Quote date="2025-02-25T00:00:00" last="804.1100"/><Quote date="2025-02-28T00:00:00" last="784.0900"/><Quote date="2025-03-04T00:00:00" last="800.4100"/><Quote date="2025-03-11T00:00:00" last="781.4200"/><Quote date="2025-03-18T00:00:00" last="828.5300"/><Quote date="2025-03-25T00:00:00" last="829.5100"/><Quote date="2025-03-31T00:00:00" last="826.9100"/><Quote date="2025-04-01T00:00:00" last="831.3800"/><Quote date="2025-04-08T00:00:00" last="730.6000"/><Quote date="2025-04-15T00:00:00" last="806.9300"/><Quote date="2025-04-22T00:00:00" last="861.6700"/><Quote date="2025-04-29T00:00:00" last="847.9700"/><Quote date="2025-04-30T00:00:00" last="848.1000"/><Quote date="2025-05-06T00:00:00" last="880.2900"/><Quote date="2025-05-13T00:00:00" last="822.6000"/><Quote date="2025-05-20T00:00:00" last="836.3800"/><Quote date="2025-05-27T00:00:00" last="849.1400"/><Quote date="2025-05-30T00:00:00" last="841.3900"/><Quote date="2025-06-03T00:00:00" last="859.7900"/><Quote date="2025-06-10T00:00:00" last="869.3500"/><Quote date="2025-06-17T00:00:00" last="868.8500"/><Quote date="2025-06-24T00:00:00" last="831.9700"/><Quote date="2025-06-30T00:00:00" last="840.0200"/><Quote date="2025-07-01T00:00:00" last="850.8500"/><Quote date="2025-07-08T00:00:00" last="853.5600"/><Quote date="2025-07-15T00:00:00" last="854.9900"/><Quote date="2025-07-22T00:00:00" last="902.8400"/><Quote date="2025-07-29T00:00:00" last="875.1700"/><Quote date="2025-07-31T00:00:00" last="854.3600"/><Quote date="2025-08-05T00:00:00" last="858.5400"/><Quote date="2025-08-12T00:00:00" last="878.6100"/><Quote date="2025-08-19T00:00:00" last="874.9000"/><Quote date="2025-08-26T00:00:00" last="905.7700"/><Quote date="2025-08-29T00:00:00" last="925.5000"/><Quote date="2025-09-02T00:00:00" last="957.9900"/><Quote date="2025-09-09T00:00:00" last="997.9800"/><Quote date="2025-09-16T00:00:00" last="1051.0700"/><Quote date="2025-09-23T00:00:00" last="1096.8400"/><Quote date="2025-09-30T00:00:00" last="1127.3300"/><Quote date="2025-10-07T00:00:00" last="1212.1100"/><Quote date="2025-10-14T00:00:00" last="1257.1600"/><Quote date="2025-10-21T00:00:00" last="1253.3700"/><Quote date="2025-10-28T00:00:00" last="1208.0400"/><Quote date="2025-10-31T00:00:00" last="1203.4700"/><Quote date="2025-11-04T00:00:00" last="1160.7300"/><Quote date="2025-11-11T00:00:00" last="1268.4400"/><Quote date="2025-11-18T00:00:00" last="1189.8400"/><Quote date="2025-11-25T00:00:00" last="1218.7600"/><Quote date="2025-11-28T00:00:00" last="1281.5600"/><Quote date="2025-12-02T00:00:00" last="1267.8500"/><Quote date="2025-12-09T00:00:00" last="1298.6700"/><Quote date="2025-12-16T00:00:00" last="1341.3300"/><Quote date="2025-12-30T00:00:00" last="1422.0500"/><Quote date="2025-12-31T00:00:00" last="1397.0400"/><Quote date="2026-01-06T00:00:00" last="1536.9700"/><Quote date="2026-01-13T00:00:00" last="1606.0100"/><Quote date="2026-01-20T00:00:00" last="1649.0700"/><Quote date="2026-01-27T00:00:00" last="1878.8900"/><Quote date="2026-01-30T00:00:00" last="1681.2700"/><Quote date="2026-02-03T00:00:00" last="1790.4700"/><Quote date="2026-02-10T00:00:00" last="1849.7500"/><Quote date="2026-03-03T00:00:00" last="1857.2600"/><Quote date="2026-03-10T00:00:00" last="1930.2600"/><Quote date="2026-03-17T00:00:00" last="1901.2800"/><Quote date="2026-03-24T00:00:00" last="1613.3500"/><Quote date="2026-03-31T00:00:00" last="1713.8800"/><Quote date="2026-04-07T00:00:00" last="1768.7400"/><Quote date="2026-04-14T00:00:00" last="1826.6700"/><Quote date="2026-04-21T00:00:00" last="1780.2900"/><Quote date="2026-04-28T00:00:00" last="1769.9400"/><Quote date="2026-04-30T00:00:00" last="1776.5600"/><Quote date="2026-05-05T00:00:00" last="1753.7800"/></Symbol></Result>