<?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="2013-03-07T00:00:00" last="1000.0000"/><Quote date="2013-03-08T00:00:00" last="995.3755"/><Quote date="2013-03-11T00:00:00" last="994.4990"/><Quote date="2013-03-12T00:00:00" last="998.5205"/><Quote date="2013-03-13T00:00:00" last="998.1210"/><Quote date="2013-03-14T00:00:00" last="997.5639"/><Quote date="2013-03-15T00:00:00" last="1001.3803"/><Quote date="2013-03-18T00:00:00" last="1003.2715"/><Quote date="2013-03-19T00:00:00" last="1005.1166"/><Quote date="2013-03-20T00:00:00" last="1006.1122"/><Quote date="2013-03-21T00:00:00" last="1004.3397"/><Quote date="2013-03-22T00:00:00" last="1005.0902"/><Quote date="2013-03-25T00:00:00" last="1004.3637"/><Quote date="2013-03-26T00:00:00" last="1007.6945"/><Quote date="2013-03-27T00:00:00" last="1007.7801"/><Quote date="2013-03-28T00:00:00" last="1007.7102"/><Quote date="2013-04-02T00:00:00" last="1006.6230"/><Quote date="2013-04-03T00:00:00" last="1010.6815"/><Quote date="2013-04-04T00:00:00" last="1018.7053"/><Quote date="2013-04-05T00:00:00" last="1026.0085"/><Quote date="2013-04-08T00:00:00" last="1025.7570"/><Quote date="2013-04-09T00:00:00" last="1025.5303"/><Quote date="2013-04-10T00:00:00" last="1026.5640"/><Quote date="2013-04-11T00:00:00" last="1026.5596"/><Quote date="2013-04-12T00:00:00" last="1038.0866"/><Quote date="2013-04-15T00:00:00" last="1033.8649"/><Quote date="2013-04-16T00:00:00" last="1034.7618"/><Quote date="2013-04-17T00:00:00" last="1037.0771"/><Quote date="2013-04-18T00:00:00" last="1037.7187"/><Quote date="2013-04-19T00:00:00" last="1034.9551"/><Quote date="2013-04-22T00:00:00" last="1036.1974"/><Quote date="2013-04-23T00:00:00" last="1030.9130"/><Quote date="2013-04-24T00:00:00" last="1034.4309"/><Quote date="2013-04-25T00:00:00" last="1039.5392"/><Quote date="2013-04-26T00:00:00" last="1044.6670"/><Quote date="2013-04-29T00:00:00" last="1052.3224"/><Quote date="2013-04-30T00:00:00" last="1057.2022"/><Quote date="2013-05-02T00:00:00" last="1055.0155"/><Quote date="2013-05-03T00:00:00" last="1051.2418"/><Quote date="2013-05-06T00:00:00" last="1044.3818"/><Quote date="2013-05-07T00:00:00" last="1040.8585"/><Quote date="2013-05-08T00:00:00" last="1044.4755"/><Quote date="2013-05-10T00:00:00" last="1024.7065"/><Quote date="2013-05-13T00:00:00" last="1022.0483"/><Quote date="2013-05-14T00:00:00" last="1019.8405"/><Quote date="2013-05-15T00:00:00" last="1018.7920"/><Quote date="2013-05-16T00:00:00" last="1027.1800"/><Quote date="2013-05-17T00:00:00" last="1025.8965"/><Quote date="2013-05-21T00:00:00" last="1025.7314"/><Quote date="2013-05-22T00:00:00" last="1027.9907"/><Quote date="2013-05-23T00:00:00" last="1023.3614"/><Quote date="2013-05-24T00:00:00" last="1016.7745"/><Quote date="2013-05-27T00:00:00" last="1020.9763"/><Quote date="2013-05-28T00:00:00" last="1034.4132"/><Quote date="2013-05-29T00:00:00" last="1031.1743"/><Quote date="2013-05-30T00:00:00" last="1031.2612"/><Quote date="2013-05-31T00:00:00" last="1002.4119"/><Quote date="2013-06-03T00:00:00" last="1012.8013"/><Quote date="2013-06-04T00:00:00" last="1012.2146"/><Quote date="2013-06-05T00:00:00" last="989.8730"/><Quote date="2013-06-06T00:00:00" last="997.4900"/><Quote date="2013-06-07T00:00:00" last="1022.8319"/><Quote date="2013-06-10T00:00:00" last="1026.2249"/><Quote date="2013-06-11T00:00:00" last="1024.5766"/><Quote date="2013-06-12T00:00:00" last="1024.1813"/><Quote date="2013-06-13T00:00:00" last="1027.2574"/><Quote date="2013-06-14T00:00:00" last="1030.8460"/><Quote date="2013-06-17T00:00:00" last="1035.8594"/><Quote date="2013-06-18T00:00:00" last="1040.8933"/><Quote date="2013-06-19T00:00:00" last="1036.0894"/><Quote date="2013-06-20T00:00:00" last="1030.1232"/><Quote date="2013-06-21T00:00:00" last="1013.1441"/><Quote date="2013-06-24T00:00:00" last="991.0973"/><Quote date="2013-06-25T00:00:00" last="988.0946"/><Quote date="2013-06-26T00:00:00" last="993.3704"/><Quote date="2013-06-27T00:00:00" last="1014.3087"/><Quote date="2013-06-28T00:00:00" last="1007.4978"/><Quote date="2013-07-01T00:00:00" last="1005.7723"/><Quote date="2013-07-02T00:00:00" last="1003.6778"/><Quote date="2013-07-03T00:00:00" last="1009.4000"/><Quote date="2013-07-04T00:00:00" last="1008.4272"/><Quote date="2013-07-05T00:00:00" last="1008.9444"/><Quote date="2013-07-08T00:00:00" last="1012.7637"/><Quote date="2013-07-09T00:00:00" last="1012.5025"/><Quote date="2013-07-10T00:00:00" last="1016.9157"/><Quote date="2013-07-11T00:00:00" last="1015.8864"/><Quote date="2013-07-12T00:00:00" last="1021.5483"/><Quote date="2013-07-15T00:00:00" last="1017.8226"/><Quote date="2013-07-16T00:00:00" last="1015.5053"/><Quote date="2013-07-17T00:00:00" last="1012.6615"/><Quote date="2013-07-18T00:00:00" last="1015.0334"/><Quote date="2013-07-19T00:00:00" last="1011.4490"/><Quote date="2013-07-22T00:00:00" last="1009.5429"/><Quote date="2013-07-23T00:00:00" last="1010.9194"/><Quote date="2013-07-24T00:00:00" last="1002.7661"/><Quote date="2013-07-25T00:00:00" last="1000.3488"/><Quote date="2013-07-26T00:00:00" last="1004.7481"/><Quote date="2013-07-29T00:00:00" last="999.5758"/><Quote date="2013-07-30T00:00:00" last="997.7777"/><Quote date="2013-07-31T00:00:00" last="997.3129"/><Quote date="2013-08-01T00:00:00" last="1006.2720"/><Quote date="2013-08-02T00:00:00" last="995.0510"/><Quote date="2013-08-05T00:00:00" last="994.0274"/><Quote date="2013-08-06T00:00:00" last="990.3152"/><Quote date="2013-08-07T00:00:00" last="985.1549"/><Quote date="2013-08-08T00:00:00" last="991.1028"/><Quote date="2013-08-09T00:00:00" last="991.3955"/><Quote date="2013-08-12T00:00:00" last="997.8370"/><Quote date="2013-08-13T00:00:00" last="1005.5705"/><Quote date="2013-08-14T00:00:00" last="1005.4080"/><Quote date="2013-08-16T00:00:00" last="1010.6101"/><Quote date="2013-08-19T00:00:00" last="1011.3458"/><Quote date="2013-08-20T00:00:00" last="1003.5225"/><Quote date="2013-08-21T00:00:00" last="998.7941"/><Quote date="2013-08-22T00:00:00" last="1005.6006"/><Quote date="2013-08-23T00:00:00" last="1013.4985"/><Quote date="2013-08-26T00:00:00" last="1015.8442"/><Quote date="2013-08-27T00:00:00" last="1023.5157"/><Quote date="2013-08-28T00:00:00" last="1021.6706"/><Quote date="2013-08-29T00:00:00" last="1021.6422"/><Quote date="2013-08-30T00:00:00" last="1014.0794"/><Quote date="2013-09-02T00:00:00" last="1021.8389"/><Quote date="2013-09-03T00:00:00" last="1027.5764"/><Quote date="2013-09-04T00:00:00" last="1032.3571"/><Quote date="2013-09-05T00:00:00" last="1031.9446"/><Quote date="2013-09-06T00:00:00" last="1038.5751"/><Quote date="2013-09-09T00:00:00" last="1035.3868"/><Quote date="2013-09-10T00:00:00" last="1033.8413"/><Quote date="2013-09-11T00:00:00" last="1032.9956"/><Quote date="2013-09-12T00:00:00" last="1031.3867"/><Quote date="2013-09-13T00:00:00" last="1026.0879"/><Quote date="2013-09-16T00:00:00" last="1028.0203"/><Quote date="2013-09-17T00:00:00" last="1023.8806"/><Quote date="2013-09-18T00:00:00" last="1023.2512"/><Quote date="2013-09-19T00:00:00" last="1028.0038"/><Quote date="2013-09-20T00:00:00" last="1027.9413"/><Quote date="2013-09-23T00:00:00" last="1023.6509"/><Quote date="2013-09-24T00:00:00" last="1023.9239"/><Quote date="2013-09-25T00:00:00" last="1020.6885"/><Quote date="2013-09-26T00:00:00" last="1027.9492"/><Quote date="2013-09-27T00:00:00" last="1024.9634"/><Quote date="2013-09-30T00:00:00" last="1013.4990"/><Quote date="2013-10-01T00:00:00" last="1021.1909"/><Quote date="2013-10-02T00:00:00" last="1018.5209"/><Quote date="2013-10-03T00:00:00" last="1023.5496"/><Quote date="2013-10-04T00:00:00" last="1022.7740"/><Quote date="2013-10-07T00:00:00" last="1014.9979"/><Quote date="2013-10-08T00:00:00" last="1010.7340"/><Quote date="2013-10-09T00:00:00" last="1003.6007"/><Quote date="2013-10-10T00:00:00" last="1007.5722"/><Quote date="2013-10-11T00:00:00" last="1019.1540"/><Quote date="2013-10-14T00:00:00" last="1011.7815"/><Quote date="2013-10-15T00:00:00" last="1009.5214"/><Quote date="2013-10-16T00:00:00" last="1010.4738"/><Quote date="2013-10-17T00:00:00" last="1027.5788"/><Quote date="2013-10-18T00:00:00" last="1035.8710"/><Quote date="2013-10-21T00:00:00" last="1032.5965"/><Quote date="2013-10-22T00:00:00" last="1045.4816"/><Quote date="2013-10-23T00:00:00" last="1038.4430"/><Quote date="2013-10-24T00:00:00" last="1046.9380"/><Quote date="2013-10-25T00:00:00" last="1043.9907"/><Quote date="2013-10-28T00:00:00" last="1044.5001"/><Quote date="2013-10-29T00:00:00" last="1045.3070"/><Quote date="2013-10-30T00:00:00" last="1051.4300"/><Quote date="2013-10-31T00:00:00" last="1028.4583"/><Quote date="2013-11-04T00:00:00" last="1014.5155"/><Quote date="2013-11-05T00:00:00" last="999.7797"/><Quote date="2013-11-06T00:00:00" last="1009.6109"/><Quote date="2013-11-07T00:00:00" last="1008.5349"/><Quote date="2013-11-08T00:00:00" last="1006.0039"/><Quote date="2013-11-11T00:00:00" last="999.9404"/><Quote date="2013-11-12T00:00:00" last="1003.7350"/><Quote date="2013-11-13T00:00:00" last="1012.8234"/><Quote date="2013-11-14T00:00:00" last="1019.9852"/><Quote date="2013-11-15T00:00:00" last="1023.4440"/><Quote date="2013-11-18T00:00:00" last="1031.4067"/><Quote date="2013-11-19T00:00:00" last="1025.0855"/><Quote date="2013-11-20T00:00:00" last="1021.7952"/><Quote date="2013-11-21T00:00:00" last="1031.2970"/><Quote date="2013-11-22T00:00:00" last="1029.4207"/><Quote date="2013-11-25T00:00:00" last="1031.3491"/><Quote date="2013-11-26T00:00:00" last="1030.3281"/><Quote date="2013-11-27T00:00:00" last="1028.5157"/><Quote date="2013-11-28T00:00:00" last="1029.9772"/><Quote date="2013-11-29T00:00:00" last="1028.9329"/><Quote date="2013-12-02T00:00:00" last="1031.9241"/><Quote date="2013-12-03T00:00:00" last="1018.0997"/><Quote date="2013-12-04T00:00:00" last="1033.3139"/><Quote date="2013-12-05T00:00:00" last="1037.8448"/><Quote date="2013-12-06T00:00:00" last="1054.7443"/><Quote date="2013-12-09T00:00:00" last="1056.2863"/><Quote date="2013-12-10T00:00:00" last="1041.4430"/><Quote date="2013-12-11T00:00:00" last="1037.3420"/><Quote date="2013-12-12T00:00:00" last="1041.5599"/><Quote date="2013-12-13T00:00:00" last="1035.1822"/><Quote date="2013-12-16T00:00:00" last="1042.1316"/><Quote date="2013-12-17T00:00:00" last="1031.6645"/><Quote date="2013-12-18T00:00:00" last="1052.1364"/><Quote date="2013-12-19T00:00:00" last="1062.6338"/><Quote date="2013-12-20T00:00:00" last="1063.3766"/><Quote date="2013-12-23T00:00:00" last="1064.8701"/><Quote date="2013-12-27T00:00:00" last="1075.1948"/><Quote date="2013-12-30T00:00:00" last="1072.4340"/><Quote date="2013-12-31T00:00:00" last="1072.6250"/><Quote date="2014-01-02T00:00:00" last="1063.0200"/><Quote date="2014-01-03T00:00:00" last="1057.8821"/><Quote date="2014-01-06T00:00:00" last="1051.2750"/><Quote date="2014-01-07T00:00:00" last="1063.0755"/><Quote date="2014-01-08T00:00:00" last="1069.2349"/><Quote date="2014-01-09T00:00:00" last="1064.8914"/><Quote date="2014-01-10T00:00:00" last="1067.3274"/><Quote date="2014-01-13T00:00:00" last="1062.5299"/><Quote date="2014-01-14T00:00:00" last="1068.9523"/><Quote date="2014-01-15T00:00:00" last="1073.3572"/><Quote date="2014-01-16T00:00:00" last="1073.5923"/><Quote date="2014-01-17T00:00:00" last="1072.3714"/><Quote date="2014-01-20T00:00:00" last="1073.1820"/><Quote date="2014-01-21T00:00:00" last="1073.3990"/><Quote date="2014-01-22T00:00:00" last="1073.8988"/><Quote date="2014-01-23T00:00:00" last="1084.7838"/><Quote date="2014-01-24T00:00:00" last="1076.5700"/><Quote date="2014-01-27T00:00:00" last="1069.5128"/><Quote date="2014-01-28T00:00:00" last="1067.1712"/><Quote date="2014-01-29T00:00:00" last="1075.9512"/><Quote date="2014-01-30T00:00:00" last="1075.4341"/><Quote date="2014-01-31T00:00:00" last="1083.2661"/><Quote date="2014-02-03T00:00:00" last="1078.1900"/><Quote date="2014-02-04T00:00:00" last="1074.3197"/><Quote date="2014-02-05T00:00:00" last="1072.4752"/><Quote date="2014-02-06T00:00:00" last="1079.6420"/><Quote date="2014-02-07T00:00:00" last="1091.2359"/><Quote date="2014-02-10T00:00:00" last="1088.3859"/><Quote date="2014-02-11T00:00:00" last="1079.1492"/><Quote date="2014-02-12T00:00:00" last="1069.1554"/><Quote date="2014-02-13T00:00:00" last="1086.3695"/><Quote date="2014-02-14T00:00:00" last="1081.1060"/><Quote date="2014-02-17T00:00:00" last="1079.1255"/><Quote date="2014-02-18T00:00:00" last="1091.1020"/><Quote date="2014-02-19T00:00:00" last="1096.9981"/><Quote date="2014-02-20T00:00:00" last="1097.4649"/><Quote date="2014-02-21T00:00:00" last="1096.5802"/><Quote date="2014-02-24T00:00:00" last="1093.1995"/><Quote date="2014-02-25T00:00:00" last="1092.8670"/><Quote date="2014-02-26T00:00:00" last="1099.4096"/><Quote date="2014-02-27T00:00:00" last="1110.9133"/><Quote date="2014-02-28T00:00:00" last="1091.1620"/><Quote date="2014-03-03T00:00:00" last="1102.0266"/><Quote date="2014-03-04T00:00:00" last="1078.8347"/><Quote date="2014-03-05T00:00:00" last="1070.5301"/><Quote date="2014-03-06T00:00:00" last="1084.0263"/><Quote date="2014-03-07T00:00:00" last="1087.6635"/><Quote date="2014-03-10T00:00:00" last="1081.2894"/><Quote date="2014-03-11T00:00:00" last="1077.5206"/><Quote date="2014-03-12T00:00:00" last="1077.4267"/><Quote date="2014-03-13T00:00:00" last="1075.5140"/><Quote date="2014-03-14T00:00:00" last="1069.5789"/><Quote date="2014-03-17T00:00:00" last="1074.1903"/><Quote date="2014-03-18T00:00:00" last="1087.8482"/><Quote date="2014-03-19T00:00:00" last="1080.8861"/><Quote date="2014-03-20T00:00:00" last="1079.8560"/><Quote date="2014-03-21T00:00:00" last="1078.0500"/><Quote date="2014-03-24T00:00:00" last="1075.8291"/><Quote date="2014-03-25T00:00:00" last="1073.2516"/><Quote date="2014-03-26T00:00:00" last="1063.4678"/><Quote date="2014-03-27T00:00:00" last="1061.1101"/><Quote date="2014-03-28T00:00:00" last="1050.9731"/><Quote date="2014-03-31T00:00:00" last="1052.4291"/><Quote date="2014-04-01T00:00:00" last="1059.9125"/><Quote date="2014-04-02T00:00:00" last="1065.1978"/><Quote date="2014-04-03T00:00:00" last="1055.7632"/><Quote date="2014-04-04T00:00:00" last="1038.6558"/><Quote date="2014-04-07T00:00:00" last="1037.7775"/><Quote date="2014-04-08T00:00:00" last="1033.2214"/><Quote date="2014-04-09T00:00:00" last="1035.1247"/><Quote date="2014-04-10T00:00:00" last="1026.5329"/><Quote date="2014-04-11T00:00:00" last="1023.9060"/><Quote date="2014-04-14T00:00:00" last="1021.2615"/><Quote date="2014-04-15T00:00:00" last="1030.2367"/><Quote date="2014-04-16T00:00:00" last="1030.2569"/><Quote date="2014-04-17T00:00:00" last="1027.1445"/><Quote date="2014-04-22T00:00:00" last="1029.2513"/><Quote date="2014-04-23T00:00:00" last="1024.0565"/><Quote date="2014-04-24T00:00:00" last="1023.3116"/><Quote date="2014-04-25T00:00:00" last="1019.0992"/><Quote date="2014-04-28T00:00:00" last="1016.3925"/><Quote date="2014-04-29T00:00:00" last="1021.5454"/><Quote date="2014-04-30T00:00:00" last="1019.2837"/><Quote date="2014-05-02T00:00:00" last="1006.9032"/><Quote date="2014-05-05T00:00:00" last="999.8013"/><Quote date="2014-05-06T00:00:00" last="995.4402"/><Quote date="2014-05-07T00:00:00" last="998.8253"/><Quote date="2014-05-08T00:00:00" last="994.7376"/><Quote date="2014-05-09T00:00:00" last="994.7009"/><Quote date="2014-05-12T00:00:00" last="1003.9515"/><Quote date="2014-05-13T00:00:00" last="1004.1494"/><Quote date="2014-05-14T00:00:00" last="996.0392"/><Quote date="2014-05-15T00:00:00" last="979.9512"/><Quote date="2014-05-16T00:00:00" last="979.3760"/><Quote date="2014-05-19T00:00:00" last="975.9656"/><Quote date="2014-05-20T00:00:00" last="973.6977"/><Quote date="2014-05-21T00:00:00" last="975.9617"/><Quote date="2014-05-22T00:00:00" last="974.4631"/><Quote date="2014-05-23T00:00:00" last="978.0036"/><Quote date="2014-05-26T00:00:00" last="978.1472"/><Quote date="2014-05-27T00:00:00" last="989.1014"/><Quote date="2014-05-28T00:00:00" last="996.9291"/><Quote date="2014-05-30T00:00:00" last="1013.2292"/><Quote date="2014-06-02T00:00:00" last="1011.3649"/><Quote date="2014-06-03T00:00:00" last="998.1575"/><Quote date="2014-06-04T00:00:00" last="992.9149"/><Quote date="2014-06-05T00:00:00" last="1002.1649"/><Quote date="2014-06-06T00:00:00" last="1009.7928"/><Quote date="2014-06-10T00:00:00" last="1007.2285"/><Quote date="2014-06-11T00:00:00" last="1005.1992"/><Quote date="2014-06-12T00:00:00" last="1010.2730"/><Quote date="2014-06-13T00:00:00" last="1007.4097"/><Quote date="2014-06-16T00:00:00" last="1007.8044"/><Quote date="2014-06-17T00:00:00" last="1010.5789"/><Quote date="2014-06-18T00:00:00" last="1011.7806"/><Quote date="2014-06-19T00:00:00" last="1014.4716"/><Quote date="2014-06-20T00:00:00" last="1013.4116"/><Quote date="2014-06-24T00:00:00" last="1005.8521"/><Quote date="2014-06-25T00:00:00" last="1004.4306"/><Quote date="2014-06-26T00:00:00" last="1003.6020"/><Quote date="2014-06-27T00:00:00" last="1005.8295"/><Quote date="2014-06-30T00:00:00" last="1004.8715"/><Quote date="2014-07-01T00:00:00" last="1007.3242"/><Quote date="2014-07-02T00:00:00" last="999.6274"/><Quote date="2014-07-03T00:00:00" last="1005.0699"/><Quote date="2014-07-04T00:00:00" last="1005.4189"/><Quote date="2014-07-07T00:00:00" last="996.9144"/><Quote date="2014-07-08T00:00:00" last="993.8368"/><Quote date="2014-07-09T00:00:00" last="1000.7664"/><Quote date="2014-07-10T00:00:00" last="1002.3249"/><Quote date="2014-07-11T00:00:00" last="1003.2966"/><Quote date="2014-07-14T00:00:00" last="995.9424"/><Quote date="2014-07-15T00:00:00" last="990.4701"/><Quote date="2014-07-16T00:00:00" last="987.3307"/><Quote date="2014-07-17T00:00:00" last="991.9939"/><Quote date="2014-07-18T00:00:00" last="987.8952"/><Quote date="2014-07-21T00:00:00" last="987.0422"/><Quote date="2014-07-22T00:00:00" last="990.1632"/><Quote date="2014-07-23T00:00:00" last="993.4707"/><Quote date="2014-07-24T00:00:00" last="989.9652"/><Quote date="2014-07-25T00:00:00" last="991.2871"/><Quote date="2014-07-28T00:00:00" last="991.3188"/><Quote date="2014-07-29T00:00:00" last="993.3489"/><Quote date="2014-07-30T00:00:00" last="991.9820"/><Quote date="2014-07-31T00:00:00" last="987.6621"/><Quote date="2014-08-01T00:00:00" last="987.7111"/><Quote date="2014-08-04T00:00:00" last="987.2383"/><Quote date="2014-08-05T00:00:00" last="984.2580"/><Quote date="2014-08-06T00:00:00" last="980.5551"/><Quote date="2014-08-07T00:00:00" last="985.0259"/><Quote date="2014-08-08T00:00:00" last="987.1855"/><Quote date="2014-08-11T00:00:00" last="991.3674"/><Quote date="2014-08-12T00:00:00" last="988.4536"/><Quote date="2014-08-13T00:00:00" last="1000.1080"/><Quote date="2014-08-14T00:00:00" last="1002.0529"/><Quote date="2014-08-18T00:00:00" last="1000.8467"/><Quote date="2014-08-19T00:00:00" last="1008.4161"/><Quote date="2014-08-20T00:00:00" last="1009.9560"/><Quote date="2014-08-21T00:00:00" last="1016.0370"/><Quote date="2014-08-22T00:00:00" last="1013.9307"/><Quote date="2014-08-25T00:00:00" last="1016.7994"/><Quote date="2014-08-26T00:00:00" last="1015.6613"/><Quote date="2014-08-27T00:00:00" last="1019.7296"/><Quote date="2014-08-28T00:00:00" last="1022.1062"/><Quote date="2014-08-29T00:00:00" last="1022.0042"/><Quote date="2014-09-01T00:00:00" last="1024.4059"/><Quote date="2014-09-02T00:00:00" last="1022.3653"/><Quote date="2014-09-03T00:00:00" last="1022.4141"/><Quote date="2014-09-04T00:00:00" last="1015.4492"/><Quote date="2014-09-05T00:00:00" last="1029.7770"/><Quote date="2014-09-08T00:00:00" last="1025.0767"/><Quote date="2014-09-09T00:00:00" last="1021.0012"/><Quote date="2014-09-10T00:00:00" last="1023.2529"/><Quote date="2014-09-11T00:00:00" last="1025.5078"/><Quote date="2014-09-12T00:00:00" last="1015.2812"/><Quote date="2014-09-15T00:00:00" last="1014.0554"/><Quote date="2014-09-16T00:00:00" last="1022.1117"/><Quote date="2014-09-17T00:00:00" last="1024.6138"/><Quote date="2014-09-18T00:00:00" last="1029.4427"/><Quote date="2014-09-19T00:00:00" last="1039.2247"/><Quote date="2014-09-22T00:00:00" last="1033.5247"/><Quote date="2014-09-23T00:00:00" last="1034.3787"/><Quote date="2014-09-24T00:00:00" last="1038.8100"/><Quote date="2014-09-25T00:00:00" last="1027.3756"/><Quote date="2014-09-26T00:00:00" last="1028.3519"/><Quote date="2014-09-29T00:00:00" last="1026.9528"/><Quote date="2014-09-30T00:00:00" last="1025.7904"/><Quote date="2014-10-01T00:00:00" last="1015.5008"/><Quote date="2014-10-02T00:00:00" last="1003.5655"/><Quote date="2014-10-03T00:00:00" last="1004.4375"/><Quote date="2014-10-06T00:00:00" last="1009.7283"/><Quote date="2014-10-07T00:00:00" last="1005.3620"/><Quote date="2014-10-08T00:00:00" last="1010.8685"/><Quote date="2014-10-09T00:00:00" last="1012.2562"/><Quote date="2014-10-10T00:00:00" last="1003.1333"/><Quote date="2014-10-13T00:00:00" last="1000.3941"/><Quote date="2014-10-14T00:00:00" last="1005.8519"/><Quote date="2014-10-15T00:00:00" last="989.3912"/><Quote date="2014-10-16T00:00:00" last="979.2525"/><Quote date="2014-10-17T00:00:00" last="983.6411"/><Quote date="2014-10-20T00:00:00" last="994.6241"/><Quote date="2014-10-21T00:00:00" last="990.9426"/><Quote date="2014-10-22T00:00:00" last="995.7718"/><Quote date="2014-10-23T00:00:00" last="990.4308"/><Quote date="2014-10-24T00:00:00" last="979.6318"/><Quote date="2014-10-27T00:00:00" last="987.3080"/><Quote date="2014-10-28T00:00:00" last="973.5980"/><Quote date="2014-10-29T00:00:00" last="953.3588"/><Quote date="2014-10-30T00:00:00" last="950.4426"/><Quote date="2014-10-31T00:00:00" last="922.5018"/><Quote date="2014-11-03T00:00:00" last="917.9629"/><Quote date="2014-11-04T00:00:00" last="925.7079"/><Quote date="2014-11-05T00:00:00" last="924.9824"/><Quote date="2014-11-06T00:00:00" last="925.4481"/><Quote date="2014-11-07T00:00:00" last="926.5170"/><Quote date="2014-11-10T00:00:00" last="931.1800"/><Quote date="2014-11-11T00:00:00" last="930.4458"/><Quote date="2014-11-12T00:00:00" last="925.2504"/><Quote date="2014-11-13T00:00:00" last="927.6422"/><Quote date="2014-11-14T00:00:00" last="924.7809"/><Quote date="2014-11-17T00:00:00" last="929.3942"/><Quote date="2014-11-18T00:00:00" last="926.3175"/><Quote date="2014-11-19T00:00:00" last="927.7441"/><Quote date="2014-11-20T00:00:00" last="927.8098"/><Quote date="2014-11-21T00:00:00" last="929.8906"/><Quote date="2014-11-24T00:00:00" last="931.1585"/><Quote date="2014-11-25T00:00:00" last="936.7314"/><Quote date="2014-11-26T00:00:00" last="940.9123"/><Quote date="2014-11-27T00:00:00" last="944.5628"/><Quote date="2014-11-28T00:00:00" last="953.8547"/><Quote date="2014-12-01T00:00:00" last="932.8156"/><Quote date="2014-12-02T00:00:00" last="934.4241"/><Quote date="2014-12-03T00:00:00" last="938.0238"/><Quote date="2014-12-04T00:00:00" last="934.2808"/><Quote date="2014-12-05T00:00:00" last="935.3492"/><Quote date="2014-12-08T00:00:00" last="939.2145"/><Quote date="2014-12-09T00:00:00" last="947.6409"/><Quote date="2014-12-10T00:00:00" last="941.0006"/><Quote date="2014-12-11T00:00:00" last="938.1297"/><Quote date="2014-12-12T00:00:00" last="925.7729"/><Quote date="2014-12-15T00:00:00" last="913.6338"/><Quote date="2014-12-16T00:00:00" last="906.0596"/><Quote date="2014-12-17T00:00:00" last="912.1505"/><Quote date="2014-12-18T00:00:00" last="931.6396"/><Quote date="2014-12-19T00:00:00" last="940.1867"/><Quote date="2014-12-22T00:00:00" last="946.5907"/><Quote date="2014-12-23T00:00:00" last="942.5683"/><Quote date="2014-12-29T00:00:00" last="947.8670"/><Quote date="2014-12-30T00:00:00" last="947.8824"/><Quote date="2014-12-31T00:00:00" last="941.3329"/><Quote date="2015-01-02T00:00:00" last="939.3421"/><Quote date="2015-01-05T00:00:00" last="932.8113"/><Quote date="2015-01-06T00:00:00" last="928.2830"/><Quote date="2015-01-07T00:00:00" last="933.0321"/><Quote date="2015-01-08T00:00:00" last="935.8359"/><Quote date="2015-01-09T00:00:00" last="938.6270"/><Quote date="2015-01-12T00:00:00" last="941.2285"/><Quote date="2015-01-13T00:00:00" last="941.1989"/><Quote date="2015-01-14T00:00:00" last="937.8371"/><Quote date="2015-01-15T00:00:00" last="933.3092"/><Quote date="2015-01-16T00:00:00" last="936.0246"/><Quote date="2015-01-19T00:00:00" last="938.7779"/><Quote date="2015-01-20T00:00:00" last="942.9992"/><Quote date="2015-01-21T00:00:00" last="947.9905"/><Quote date="2015-01-22T00:00:00" last="964.2972"/><Quote date="2015-01-23T00:00:00" last="973.4649"/><Quote date="2015-01-26T00:00:00" last="970.9854"/><Quote date="2015-01-27T00:00:00" last="971.8091"/><Quote date="2015-01-28T00:00:00" last="976.2046"/><Quote date="2015-01-29T00:00:00" last="972.5511"/><Quote date="2015-01-30T00:00:00" last="975.5365"/><Quote date="2015-02-02T00:00:00" last="972.3649"/><Quote date="2015-02-03T00:00:00" last="968.7791"/><Quote date="2015-02-04T00:00:00" last="972.9560"/><Quote date="2015-02-05T00:00:00" last="965.5436"/><Quote date="2015-02-06T00:00:00" last="949.6627"/><Quote date="2015-02-09T00:00:00" last="948.1932"/><Quote date="2015-02-10T00:00:00" last="944.7066"/><Quote date="2015-02-11T00:00:00" last="944.3800"/><Quote date="2015-02-12T00:00:00" last="950.4410"/><Quote date="2015-02-13T00:00:00" last="950.8737"/><Quote date="2015-02-16T00:00:00" last="949.9338"/><Quote date="2015-02-17T00:00:00" last="938.1653"/><Quote date="2015-02-18T00:00:00" last="951.9036"/><Quote date="2015-02-19T00:00:00" last="948.2395"/><Quote date="2015-02-20T00:00:00" last="948.7114"/><Quote date="2015-02-23T00:00:00" last="955.7726"/><Quote date="2015-02-24T00:00:00" last="961.0131"/><Quote date="2015-02-25T00:00:00" last="968.7687"/><Quote date="2015-02-26T00:00:00" last="972.9372"/><Quote date="2015-02-27T00:00:00" last="968.6654"/><Quote date="2015-03-02T00:00:00" last="964.8585"/><Quote date="2015-03-03T00:00:00" last="955.7965"/><Quote date="2015-03-04T00:00:00" last="954.2613"/><Quote date="2015-03-05T00:00:00" last="955.2557"/><Quote date="2015-03-06T00:00:00" last="942.4249"/><Quote date="2015-03-09T00:00:00" last="943.0409"/><Quote date="2015-03-10T00:00:00" last="930.2468"/><Quote date="2015-03-11T00:00:00" last="935.3726"/><Quote date="2015-03-12T00:00:00" last="945.2236"/><Quote date="2015-03-13T00:00:00" last="940.5015"/><Quote date="2015-03-16T00:00:00" last="947.5418"/><Quote date="2015-03-17T00:00:00" last="948.4519"/><Quote date="2015-03-18T00:00:00" last="962.7280"/><Quote date="2015-03-19T00:00:00" last="958.9610"/><Quote date="2015-03-20T00:00:00" last="959.4877"/><Quote date="2015-03-23T00:00:00" last="954.8361"/><Quote date="2015-03-24T00:00:00" last="955.8794"/><Quote date="2015-03-25T00:00:00" last="946.6532"/><Quote date="2015-03-26T00:00:00" last="936.2115"/><Quote date="2015-03-27T00:00:00" last="940.4829"/><Quote date="2015-03-30T00:00:00" last="948.3873"/><Quote date="2015-03-31T00:00:00" last="946.8094"/><Quote date="2015-04-01T00:00:00" last="948.2066"/><Quote date="2015-04-02T00:00:00" last="950.5063"/><Quote date="2015-04-07T00:00:00" last="960.3834"/><Quote date="2015-04-08T00:00:00" last="967.7908"/><Quote date="2015-04-09T00:00:00" last="970.0534"/><Quote date="2015-04-10T00:00:00" last="972.2789"/><Quote date="2015-04-13T00:00:00" last="975.0764"/><Quote date="2015-04-14T00:00:00" last="978.7515"/><Quote date="2015-04-15T00:00:00" last="983.7891"/><Quote date="2015-04-16T00:00:00" last="983.2504"/><Quote date="2015-04-17T00:00:00" last="975.0521"/><Quote date="2015-04-20T00:00:00" last="972.6561"/><Quote date="2015-04-21T00:00:00" last="978.0653"/><Quote date="2015-04-22T00:00:00" last="967.4600"/><Quote date="2015-04-23T00:00:00" last="966.4906"/><Quote date="2015-04-24T00:00:00" last="971.4402"/><Quote date="2015-04-27T00:00:00" last="960.9019"/><Quote date="2015-04-28T00:00:00" last="954.7203"/><Quote date="2015-04-29T00:00:00" last="909.1968"/><Quote date="2015-04-30T00:00:00" last="885.5635"/><Quote date="2015-05-04T00:00:00" last="877.6647"/><Quote date="2015-05-05T00:00:00" last="845.1979"/><Quote date="2015-05-06T00:00:00" last="808.1001"/><Quote date="2015-05-07T00:00:00" last="800.8508"/><Quote date="2015-05-08T00:00:00" last="830.3093"/><Quote date="2015-05-11T00:00:00" last="828.7613"/><Quote date="2015-05-12T00:00:00" last="819.2794"/><Quote date="2015-05-13T00:00:00" last="826.1526"/><Quote date="2015-05-15T00:00:00" last="842.6445"/><Quote date="2015-05-18T00:00:00" last="844.3945"/><Quote date="2015-05-19T00:00:00" last="841.8893"/><Quote date="2015-05-20T00:00:00" last="848.2539"/><Quote date="2015-05-21T00:00:00" last="856.4433"/><Quote date="2015-05-22T00:00:00" last="858.8248"/><Quote date="2015-05-26T00:00:00" last="857.7323"/><Quote date="2015-05-27T00:00:00" last="868.9524"/><Quote date="2015-05-28T00:00:00" last="868.1819"/><Quote date="2015-05-29T00:00:00" last="865.4943"/><Quote date="2015-06-01T00:00:00" last="861.0770"/><Quote date="2015-06-02T00:00:00" last="857.4524"/><Quote date="2015-06-03T00:00:00" last="833.4167"/><Quote date="2015-06-04T00:00:00" last="833.7392"/><Quote date="2015-06-05T00:00:00" last="827.2138"/><Quote date="2015-06-08T00:00:00" last="817.9526"/><Quote date="2015-06-09T00:00:00" last="798.2243"/><Quote date="2015-06-10T00:00:00" last="792.0681"/><Quote date="2015-06-11T00:00:00" last="821.2524"/><Quote date="2015-06-12T00:00:00" last="814.6428"/><Quote date="2015-06-15T00:00:00" last="806.2827"/><Quote date="2015-06-16T00:00:00" last="803.4739"/><Quote date="2015-06-17T00:00:00" last="800.2290"/><Quote date="2015-06-18T00:00:00" last="798.7992"/><Quote date="2015-06-19T00:00:00" last="805.4078"/><Quote date="2015-06-22T00:00:00" last="810.2120"/><Quote date="2015-06-24T00:00:00" last="814.4641"/><Quote date="2015-06-25T00:00:00" last="806.6508"/><Quote date="2015-06-26T00:00:00" last="802.2790"/><Quote date="2015-06-29T00:00:00" last="782.7786"/><Quote date="2015-06-30T00:00:00" last="783.5527"/><Quote date="2015-07-01T00:00:00" last="785.8545"/><Quote date="2015-07-02T00:00:00" last="784.3901"/><Quote date="2015-07-03T00:00:00" last="787.4043"/><Quote date="2015-07-06T00:00:00" last="787.1768"/><Quote date="2015-07-07T00:00:00" last="795.3035"/><Quote date="2015-07-08T00:00:00" last="777.0816"/><Quote date="2015-07-09T00:00:00" last="782.6041"/><Quote date="2015-07-10T00:00:00" last="785.1528"/><Quote date="2015-07-13T00:00:00" last="792.1217"/><Quote date="2015-07-14T00:00:00" last="799.6436"/><Quote date="2015-07-15T00:00:00" last="806.0851"/><Quote date="2015-07-16T00:00:00" last="808.7105"/><Quote date="2015-07-17T00:00:00" last="816.5160"/><Quote date="2015-07-20T00:00:00" last="819.7977"/><Quote date="2015-07-21T00:00:00" last="821.0526"/><Quote date="2015-07-22T00:00:00" last="817.2044"/><Quote date="2015-07-23T00:00:00" last="819.0431"/><Quote date="2015-07-24T00:00:00" last="812.4589"/><Quote date="2015-07-27T00:00:00" last="804.4212"/><Quote date="2015-07-28T00:00:00" last="814.1863"/><Quote date="2015-07-29T00:00:00" last="819.2588"/><Quote date="2015-07-30T00:00:00" last="823.7473"/><Quote date="2015-07-31T00:00:00" last="824.4124"/><Quote date="2015-08-03T00:00:00" last="826.3551"/><Quote date="2015-08-04T00:00:00" last="824.7053"/><Quote date="2015-08-05T00:00:00" last="826.6053"/><Quote date="2015-08-06T00:00:00" last="821.2014"/><Quote date="2015-08-07T00:00:00" last="826.8489"/><Quote date="2015-08-10T00:00:00" last="834.3571"/><Quote date="2015-08-11T00:00:00" last="838.0033"/><Quote date="2015-08-12T00:00:00" last="828.2802"/><Quote date="2015-08-13T00:00:00" last="833.3869"/><Quote date="2015-08-14T00:00:00" last="828.3607"/><Quote date="2015-08-17T00:00:00" last="831.4147"/><Quote date="2015-08-18T00:00:00" last="826.6292"/><Quote date="2015-08-19T00:00:00" last="817.4131"/><Quote date="2015-08-20T00:00:00" last="811.9777"/><Quote date="2015-08-21T00:00:00" last="799.1644"/><Quote date="2015-08-24T00:00:00" last="790.5662"/><Quote date="2015-08-25T00:00:00" last="766.9732"/><Quote date="2015-08-26T00:00:00" last="780.2904"/><Quote date="2015-08-27T00:00:00" last="781.7708"/><Quote date="2015-08-28T00:00:00" last="778.0361"/><Quote date="2015-08-31T00:00:00" last="768.4761"/><Quote date="2015-09-01T00:00:00" last="775.3241"/><Quote date="2015-09-02T00:00:00" last="777.4750"/><Quote date="2015-09-03T00:00:00" last="771.0010"/><Quote date="2015-09-04T00:00:00" last="779.3015"/><Quote date="2015-09-07T00:00:00" last="781.4991"/><Quote date="2015-09-08T00:00:00" last="786.8948"/><Quote date="2015-09-09T00:00:00" last="790.8141"/><Quote date="2015-09-10T00:00:00" last="788.7419"/><Quote date="2015-09-11T00:00:00" last="790.2390"/><Quote date="2015-09-14T00:00:00" last="786.5020"/><Quote date="2015-09-15T00:00:00" last="786.3394"/><Quote date="2015-09-16T00:00:00" last="786.7133"/><Quote date="2015-09-17T00:00:00" last="783.6251"/><Quote date="2015-09-18T00:00:00" last="783.0191"/><Quote date="2015-09-21T00:00:00" last="788.0752"/><Quote date="2015-09-22T00:00:00" last="777.9561"/><Quote date="2015-09-23T00:00:00" last="775.2341"/><Quote date="2015-09-24T00:00:00" last="758.7419"/><Quote date="2015-09-25T00:00:00" last="758.8885"/><Quote date="2015-09-28T00:00:00" last="731.4538"/><Quote date="2015-09-29T00:00:00" last="729.6190"/><Quote date="2015-09-30T00:00:00" last="751.1200"/><Quote date="2015-10-01T00:00:00" last="759.5592"/><Quote date="2015-10-02T00:00:00" last="773.3334"/><Quote date="2015-10-05T00:00:00" last="769.9890"/><Quote date="2015-10-06T00:00:00" last="756.9837"/><Quote date="2015-10-07T00:00:00" last="750.9154"/><Quote date="2015-10-08T00:00:00" last="747.4789"/><Quote date="2015-10-09T00:00:00" last="741.6159"/><Quote date="2015-10-12T00:00:00" last="745.3514"/><Quote date="2015-10-13T00:00:00" last="749.4682"/><Quote date="2015-10-14T00:00:00" last="747.8895"/><Quote date="2015-10-15T00:00:00" last="759.3718"/><Quote date="2015-10-16T00:00:00" last="763.4715"/><Quote date="2015-10-19T00:00:00" last="771.2637"/><Quote date="2015-10-20T00:00:00" last="764.4069"/><Quote date="2015-10-21T00:00:00" last="765.7845"/><Quote date="2015-10-22T00:00:00" last="782.8356"/><Quote date="2015-10-23T00:00:00" last="797.3930"/><Quote date="2015-10-26T00:00:00" last="801.2823"/><Quote date="2015-10-27T00:00:00" last="805.1169"/><Quote date="2015-10-28T00:00:00" last="806.0491"/><Quote date="2015-10-29T00:00:00" last="802.4695"/><Quote date="2015-10-30T00:00:00" last="796.3336"/><Quote date="2015-11-02T00:00:00" last="793.6532"/><Quote date="2015-11-03T00:00:00" last="783.5713"/><Quote date="2015-11-04T00:00:00" last="797.2680"/><Quote date="2015-11-05T00:00:00" last="801.0108"/><Quote date="2015-11-06T00:00:00" last="806.5990"/><Quote date="2015-11-09T00:00:00" last="809.3116"/><Quote date="2015-11-10T00:00:00" last="827.9822"/><Quote date="2015-11-11T00:00:00" last="829.4113"/><Quote date="2015-11-12T00:00:00" last="824.3472"/><Quote date="2015-11-13T00:00:00" last="818.0130"/><Quote date="2015-11-16T00:00:00" last="846.5963"/><Quote date="2015-11-17T00:00:00" last="861.1351"/><Quote date="2015-11-18T00:00:00" last="877.8946"/><Quote date="2015-11-19T00:00:00" last="889.3712"/><Quote date="2015-11-20T00:00:00" last="899.2594"/><Quote date="2015-11-23T00:00:00" last="887.2669"/><Quote date="2015-11-24T00:00:00" last="878.1386"/><Quote date="2015-11-25T00:00:00" last="889.4918"/><Quote date="2015-11-26T00:00:00" last="888.3039"/><Quote date="2015-11-27T00:00:00" last="904.0777"/><Quote date="2015-11-30T00:00:00" last="904.7033"/><Quote date="2015-12-01T00:00:00" last="910.7846"/><Quote date="2015-12-02T00:00:00" last="911.8488"/><Quote date="2015-12-03T00:00:00" last="875.1168"/><Quote date="2015-12-04T00:00:00" last="866.5619"/><Quote date="2015-12-07T00:00:00" last="893.3169"/><Quote date="2015-12-08T00:00:00" last="882.8609"/><Quote date="2015-12-09T00:00:00" last="888.7822"/><Quote date="2015-12-10T00:00:00" last="893.1470"/><Quote date="2015-12-11T00:00:00" last="896.0629"/><Quote date="2015-12-14T00:00:00" last="902.9378"/><Quote date="2015-12-15T00:00:00" last="894.2592"/><Quote date="2015-12-16T00:00:00" last="886.1255"/><Quote date="2015-12-17T00:00:00" last="894.3762"/><Quote date="2015-12-18T00:00:00" last="887.1295"/><Quote date="2015-12-21T00:00:00" last="875.7296"/><Quote date="2015-12-22T00:00:00" last="878.0416"/><Quote date="2015-12-23T00:00:00" last="871.0728"/><Quote date="2015-12-28T00:00:00" last="867.7117"/><Quote date="2015-12-29T00:00:00" last="852.8518"/><Quote date="2015-12-30T00:00:00" last="864.4582"/><Quote date="2015-12-31T00:00:00" last="856.5394"/><Quote date="2016-01-04T00:00:00" last="859.3678"/><Quote date="2016-01-05T00:00:00" last="854.3031"/><Quote date="2016-01-06T00:00:00" last="853.5802"/><Quote date="2016-01-07T00:00:00" last="843.9377"/><Quote date="2016-01-08T00:00:00" last="832.7893"/><Quote date="2016-01-11T00:00:00" last="847.7320"/><Quote date="2016-01-12T00:00:00" last="851.6509"/><Quote date="2016-01-13T00:00:00" last="857.7195"/><Quote date="2016-01-14T00:00:00" last="854.2939"/><Quote date="2016-01-15T00:00:00" last="855.0193"/><Quote date="2016-01-18T00:00:00" last="850.5819"/><Quote date="2016-01-19T00:00:00" last="854.9863"/><Quote date="2016-01-20T00:00:00" last="848.4151"/><Quote date="2016-01-21T00:00:00" last="842.8598"/><Quote date="2016-01-22T00:00:00" last="853.0438"/><Quote date="2016-01-25T00:00:00" last="852.7459"/><Quote date="2016-01-26T00:00:00" last="846.4226"/><Quote date="2016-01-27T00:00:00" last="837.1387"/><Quote date="2016-01-28T00:00:00" last="838.5294"/><Quote date="2016-01-29T00:00:00" last="849.9195"/><Quote date="2016-02-01T00:00:00" last="866.0982"/><Quote date="2016-02-02T00:00:00" last="873.4817"/><Quote date="2016-02-03T00:00:00" last="871.0033"/><Quote date="2016-02-04T00:00:00" last="862.7579"/><Quote date="2016-02-05T00:00:00" last="863.0410"/><Quote date="2016-02-08T00:00:00" last="872.4156"/><Quote date="2016-02-09T00:00:00" last="879.8585"/><Quote date="2016-02-10T00:00:00" last="881.5487"/><Quote date="2016-02-11T00:00:00" last="895.1346"/><Quote date="2016-02-12T00:00:00" last="872.5267"/><Quote date="2016-02-15T00:00:00" last="872.7787"/><Quote date="2016-02-16T00:00:00" last="876.3086"/><Quote date="2016-02-17T00:00:00" last="866.3909"/><Quote date="2016-02-18T00:00:00" last="873.3297"/><Quote date="2016-02-19T00:00:00" last="869.0831"/><Quote date="2016-02-22T00:00:00" last="865.9024"/><Quote date="2016-02-23T00:00:00" last="876.9346"/><Quote date="2016-02-24T00:00:00" last="885.1251"/><Quote date="2016-02-25T00:00:00" last="891.6940"/><Quote date="2016-02-26T00:00:00" last="883.1360"/><Quote date="2016-02-29T00:00:00" last="887.2760"/><Quote date="2016-03-01T00:00:00" last="878.4367"/><Quote date="2016-03-02T00:00:00" last="872.1323"/><Quote date="2016-03-03T00:00:00" last="875.8208"/><Quote date="2016-03-04T00:00:00" last="867.9154"/><Quote date="2016-03-07T00:00:00" last="864.5547"/><Quote date="2016-03-08T00:00:00" last="870.6471"/><Quote date="2016-03-09T00:00:00" last="868.4009"/><Quote date="2016-03-10T00:00:00" last="858.7322"/><Quote date="2016-03-11T00:00:00" last="877.2588"/><Quote date="2016-03-14T00:00:00" last="879.3854"/><Quote date="2016-03-15T00:00:00" last="875.5845"/><Quote date="2016-03-16T00:00:00" last="885.8207"/><Quote date="2016-03-17T00:00:00" last="901.4102"/><Quote date="2016-03-18T00:00:00" last="900.3968"/><Quote date="2016-03-21T00:00:00" last="900.6261"/><Quote date="2016-03-22T00:00:00" last="896.4453"/><Quote date="2016-03-23T00:00:00" last="892.4624"/><Quote date="2016-03-24T00:00:00" last="887.7380"/><Quote date="2016-03-29T00:00:00" last="898.3268"/><Quote date="2016-03-30T00:00:00" last="912.4679"/><Quote date="2016-03-31T00:00:00" last="906.4999"/><Quote date="2016-04-01T00:00:00" last="894.1109"/><Quote date="2016-04-04T00:00:00" last="899.2716"/><Quote date="2016-04-05T00:00:00" last="898.1621"/><Quote date="2016-04-06T00:00:00" last="907.2475"/><Quote date="2016-04-07T00:00:00" last="904.4786"/><Quote date="2016-04-08T00:00:00" last="899.7857"/><Quote date="2016-04-11T00:00:00" last="899.3834"/><Quote date="2016-04-12T00:00:00" last="896.1818"/><Quote date="2016-04-13T00:00:00" last="899.6785"/><Quote date="2016-04-14T00:00:00" last="888.2895"/><Quote date="2016-04-15T00:00:00" last="897.6445"/><Quote date="2016-04-18T00:00:00" last="895.4312"/><Quote date="2016-04-19T00:00:00" last="893.0550"/><Quote date="2016-04-20T00:00:00" last="884.3892"/><Quote date="2016-04-21T00:00:00" last="875.1192"/><Quote date="2016-04-22T00:00:00" last="866.8234"/><Quote date="2016-04-25T00:00:00" last="860.8887"/><Quote date="2016-04-26T00:00:00" last="852.7186"/><Quote date="2016-04-27T00:00:00" last="876.6785"/><Quote date="2016-04-28T00:00:00" last="877.9275"/><Quote date="2016-04-29T00:00:00" last="865.1462"/><Quote date="2016-05-02T00:00:00" last="867.5491"/><Quote date="2016-05-03T00:00:00" last="847.8320"/><Quote date="2016-05-04T00:00:00" last="822.5434"/><Quote date="2016-05-06T00:00:00" last="828.3788"/><Quote date="2016-05-09T00:00:00" last="836.4807"/><Quote date="2016-05-10T00:00:00" last="852.6784"/><Quote date="2016-05-11T00:00:00" last="847.3611"/><Quote date="2016-05-12T00:00:00" last="835.0470"/><Quote date="2016-05-13T00:00:00" last="841.6501"/><Quote date="2016-05-17T00:00:00" last="841.1250"/><Quote date="2016-05-18T00:00:00" last="833.8362"/><Quote date="2016-05-19T00:00:00" last="830.6389"/><Quote date="2016-05-20T00:00:00" last="830.5924"/><Quote date="2016-05-23T00:00:00" last="829.7618"/><Quote date="2016-05-24T00:00:00" last="826.4994"/><Quote date="2016-05-25T00:00:00" last="828.1066"/><Quote date="2016-05-26T00:00:00" last="832.5256"/><Quote date="2016-05-27T00:00:00" last="834.0643"/><Quote date="2016-05-30T00:00:00" last="831.2002"/><Quote date="2016-05-31T00:00:00" last="832.7843"/><Quote date="2016-06-01T00:00:00" last="831.7105"/><Quote date="2016-06-02T00:00:00" last="835.0485"/><Quote date="2016-06-03T00:00:00" last="825.4590"/><Quote date="2016-06-06T00:00:00" last="827.4987"/><Quote date="2016-06-07T00:00:00" last="828.2113"/><Quote date="2016-06-08T00:00:00" last="825.2272"/><Quote date="2016-06-09T00:00:00" last="823.8447"/><Quote date="2016-06-10T00:00:00" last="816.4785"/><Quote date="2016-06-13T00:00:00" last="796.9621"/><Quote date="2016-06-14T00:00:00" last="788.2129"/><Quote date="2016-06-15T00:00:00" last="791.0354"/><Quote date="2016-06-16T00:00:00" last="788.2648"/><Quote date="2016-06-17T00:00:00" last="787.5649"/><Quote date="2016-06-20T00:00:00" last="790.2158"/><Quote date="2016-06-21T00:00:00" last="788.2177"/><Quote date="2016-06-22T00:00:00" last="784.9042"/><Quote date="2016-06-24T00:00:00" last="804.0498"/><Quote date="2016-06-27T00:00:00" last="805.0797"/><Quote date="2016-06-28T00:00:00" last="803.2706"/><Quote date="2016-06-29T00:00:00" last="802.6537"/><Quote date="2016-06-30T00:00:00" last="803.4066"/><Quote date="2016-07-01T00:00:00" last="802.9918"/><Quote date="2016-07-04T00:00:00" last="803.0396"/><Quote date="2016-07-05T00:00:00" last="804.0631"/><Quote date="2016-07-06T00:00:00" last="804.5808"/><Quote date="2016-07-07T00:00:00" last="805.6805"/><Quote date="2016-07-08T00:00:00" last="805.3074"/><Quote date="2016-07-11T00:00:00" last="807.4803"/><Quote date="2016-07-12T00:00:00" last="808.9038"/><Quote date="2016-07-13T00:00:00" last="811.6824"/><Quote date="2016-07-14T00:00:00" last="808.5906"/><Quote date="2016-07-15T00:00:00" last="804.6434"/><Quote date="2016-07-18T00:00:00" last="805.6605"/><Quote date="2016-07-19T00:00:00" last="807.0430"/><Quote date="2016-07-20T00:00:00" last="807.7519"/><Quote date="2016-07-21T00:00:00" last="804.0079"/><Quote date="2016-07-22T00:00:00" last="807.9536"/><Quote date="2016-07-25T00:00:00" last="809.4410"/><Quote date="2016-07-26T00:00:00" last="811.0332"/><Quote date="2016-07-27T00:00:00" last="820.5815"/><Quote date="2016-07-28T00:00:00" last="818.5527"/><Quote date="2016-07-29T00:00:00" last="821.2694"/><Quote date="2016-08-01T00:00:00" last="823.6540"/><Quote date="2016-08-02T00:00:00" last="812.7079"/><Quote date="2016-08-03T00:00:00" last="807.4591"/><Quote date="2016-08-04T00:00:00" last="813.0383"/><Quote date="2016-08-05T00:00:00" last="823.7109"/><Quote date="2016-08-08T00:00:00" last="826.7164"/><Quote date="2016-08-09T00:00:00" last="828.0932"/><Quote date="2016-08-10T00:00:00" last="828.7695"/><Quote date="2016-08-11T00:00:00" last="827.1899"/><Quote date="2016-08-12T00:00:00" last="827.4721"/><Quote date="2016-08-16T00:00:00" last="825.1956"/><Quote date="2016-08-17T00:00:00" last="824.2499"/><Quote date="2016-08-18T00:00:00" last="825.2151"/><Quote date="2016-08-19T00:00:00" last="820.5642"/><Quote date="2016-08-22T00:00:00" last="820.1633"/><Quote date="2016-08-23T00:00:00" last="823.3407"/><Quote date="2016-08-24T00:00:00" last="820.0498"/><Quote date="2016-08-25T00:00:00" last="819.1162"/><Quote date="2016-08-26T00:00:00" last="818.7109"/><Quote date="2016-08-29T00:00:00" last="816.8073"/><Quote date="2016-08-30T00:00:00" last="816.8349"/><Quote date="2016-08-31T00:00:00" last="815.2957"/><Quote date="2016-09-01T00:00:00" last="814.9339"/><Quote date="2016-09-02T00:00:00" last="817.2616"/><Quote date="2016-09-05T00:00:00" last="818.1354"/><Quote date="2016-09-06T00:00:00" last="821.7477"/><Quote date="2016-09-07T00:00:00" last="823.1700"/><Quote date="2016-09-08T00:00:00" last="822.6413"/><Quote date="2016-09-09T00:00:00" last="821.6504"/><Quote date="2016-09-12T00:00:00" last="818.9017"/><Quote date="2016-09-13T00:00:00" last="818.4924"/><Quote date="2016-09-14T00:00:00" last="817.3926"/><Quote date="2016-09-15T00:00:00" last="816.8975"/><Quote date="2016-09-16T00:00:00" last="816.4410"/><Quote date="2016-09-19T00:00:00" last="816.0118"/><Quote date="2016-09-20T00:00:00" last="816.0589"/><Quote date="2016-09-21T00:00:00" last="816.2731"/><Quote date="2016-09-22T00:00:00" last="819.5933"/><Quote date="2016-09-23T00:00:00" last="819.0455"/><Quote date="2016-09-26T00:00:00" last="817.5810"/><Quote date="2016-09-27T00:00:00" last="818.1659"/><Quote date="2016-09-28T00:00:00" last="818.3171"/><Quote date="2016-09-29T00:00:00" last="818.1520"/><Quote date="2016-09-30T00:00:00" last="816.0774"/><Quote date="2016-10-03T00:00:00" last="814.3657"/><Quote date="2016-10-04T00:00:00" last="813.4574"/><Quote date="2016-10-05T00:00:00" last="809.2388"/><Quote date="2016-10-06T00:00:00" last="807.4019"/><Quote date="2016-10-07T00:00:00" last="803.8824"/><Quote date="2016-10-10T00:00:00" last="802.9155"/><Quote date="2016-10-11T00:00:00" last="801.1485"/><Quote date="2016-10-12T00:00:00" last="798.7794"/><Quote date="2016-10-13T00:00:00" last="799.8027"/><Quote date="2016-10-14T00:00:00" last="797.2949"/><Quote date="2016-10-17T00:00:00" last="797.5056"/><Quote date="2016-10-18T00:00:00" last="798.4723"/><Quote date="2016-10-19T00:00:00" last="798.7193"/><Quote date="2016-10-20T00:00:00" last="800.3809"/><Quote date="2016-10-21T00:00:00" last="800.3263"/><Quote date="2016-10-24T00:00:00" last="799.6440"/><Quote date="2016-10-25T00:00:00" last="799.3561"/><Quote date="2016-10-26T00:00:00" last="796.8984"/><Quote date="2016-10-27T00:00:00" last="792.8584"/><Quote date="2016-10-28T00:00:00" last="792.8791"/><Quote date="2016-10-31T00:00:00" last="793.9207"/><Quote date="2016-11-02T00:00:00" last="792.2592"/><Quote date="2016-11-03T00:00:00" last="790.5683"/><Quote date="2016-11-04T00:00:00" last="790.0547"/><Quote date="2016-11-07T00:00:00" last="795.3635"/><Quote date="2016-11-08T00:00:00" last="796.1403"/><Quote date="2016-11-09T00:00:00" last="784.2377"/><Quote date="2016-11-10T00:00:00" last="785.2003"/><Quote date="2016-11-11T00:00:00" last="786.1755"/><Quote date="2016-11-14T00:00:00" last="785.4624"/><Quote date="2016-11-15T00:00:00" last="785.1201"/><Quote date="2016-11-16T00:00:00" last="786.0340"/><Quote date="2016-11-17T00:00:00" last="787.0879"/><Quote date="2016-11-18T00:00:00" last="786.4359"/><Quote date="2016-11-21T00:00:00" last="785.1092"/><Quote date="2016-11-22T00:00:00" last="785.9430"/><Quote date="2016-11-23T00:00:00" last="784.6869"/><Quote date="2016-11-24T00:00:00" last="784.0054"/><Quote date="2016-11-25T00:00:00" last="785.0522"/><Quote date="2016-11-28T00:00:00" last="786.1000"/><Quote date="2016-11-29T00:00:00" last="787.5395"/><Quote date="2016-11-30T00:00:00" last="783.6870"/><Quote date="2016-12-01T00:00:00" last="782.8212"/><Quote date="2016-12-02T00:00:00" last="784.9394"/><Quote date="2016-12-05T00:00:00" last="785.3264"/><Quote date="2016-12-06T00:00:00" last="785.8235"/><Quote date="2016-12-07T00:00:00" last="790.0998"/><Quote date="2016-12-08T00:00:00" last="792.3695"/><Quote date="2016-12-09T00:00:00" last="790.4645"/><Quote date="2016-12-12T00:00:00" last="788.7201"/><Quote date="2016-12-13T00:00:00" last="790.8090"/><Quote date="2016-12-14T00:00:00" last="788.6557"/><Quote date="2016-12-15T00:00:00" last="789.3937"/><Quote date="2016-12-16T00:00:00" last="789.4435"/><Quote date="2016-12-19T00:00:00" last="789.4496"/><Quote date="2016-12-20T00:00:00" last="789.8603"/><Quote date="2016-12-21T00:00:00" last="788.3347"/><Quote date="2016-12-22T00:00:00" last="785.4344"/><Quote date="2016-12-23T00:00:00" last="786.7080"/><Quote date="2016-12-27T00:00:00" last="787.8014"/><Quote date="2016-12-28T00:00:00" last="784.6669"/><Quote date="2016-12-29T00:00:00" last="778.6138"/><Quote date="2016-12-30T00:00:00" last="775.6212"/><Quote date="2017-01-02T00:00:00" last="778.0178"/><Quote date="2017-01-03T00:00:00" last="787.0209"/><Quote date="2017-01-04T00:00:00" last="796.7867"/><Quote date="2017-01-05T00:00:00" last="794.8326"/><Quote date="2017-01-06T00:00:00" last="795.3164"/><Quote date="2017-01-09T00:00:00" last="792.0156"/><Quote date="2017-01-10T00:00:00" last="791.9445"/><Quote date="2017-01-11T00:00:00" last="794.1147"/><Quote date="2017-01-12T00:00:00" last="791.0174"/><Quote date="2017-01-13T00:00:00" last="793.3670"/><Quote date="2017-01-16T00:00:00" last="791.7001"/><Quote date="2017-01-17T00:00:00" last="791.2558"/><Quote date="2017-01-18T00:00:00" last="790.1002"/><Quote date="2017-01-19T00:00:00" last="787.0026"/><Quote date="2017-01-20T00:00:00" last="786.6393"/><Quote date="2017-01-23T00:00:00" last="785.0536"/><Quote date="2017-01-24T00:00:00" last="786.4270"/><Quote date="2017-01-25T00:00:00" last="789.1094"/><Quote date="2017-01-26T00:00:00" last="792.9483"/><Quote date="2017-01-27T00:00:00" last="792.8478"/><Quote date="2017-01-30T00:00:00" last="787.2031"/><Quote date="2017-01-31T00:00:00" last="787.2978"/><Quote date="2017-02-01T00:00:00" last="791.5988"/><Quote date="2017-02-02T00:00:00" last="791.3821"/><Quote date="2017-02-03T00:00:00" last="792.6512"/><Quote date="2017-02-06T00:00:00" last="792.5178"/><Quote date="2017-02-07T00:00:00" last="792.5167"/><Quote date="2017-02-08T00:00:00" last="794.2211"/><Quote date="2017-02-09T00:00:00" last="797.2300"/><Quote date="2017-02-10T00:00:00" last="799.2555"/><Quote date="2017-02-13T00:00:00" last="800.8603"/><Quote date="2017-02-14T00:00:00" last="801.4599"/><Quote date="2017-02-15T00:00:00" last="804.5160"/><Quote date="2017-02-16T00:00:00" last="804.7515"/><Quote date="2017-02-17T00:00:00" last="806.4298"/><Quote date="2017-02-20T00:00:00" last="807.2659"/><Quote date="2017-02-21T00:00:00" last="808.9686"/><Quote date="2017-02-22T00:00:00" last="811.8762"/><Quote date="2017-02-23T00:00:00" last="811.2704"/><Quote date="2017-02-24T00:00:00" last="809.9580"/><Quote date="2017-02-27T00:00:00" last="804.5170"/><Quote date="2017-02-28T00:00:00" last="801.9768"/><Quote date="2017-03-01T00:00:00" last="804.3276"/><Quote date="2017-03-02T00:00:00" last="802.5480"/><Quote date="2017-03-03T00:00:00" last="791.9639"/><Quote date="2017-03-06T00:00:00" last="794.6351"/><Quote date="2017-03-07T00:00:00" last="803.5845"/><Quote date="2017-03-08T00:00:00" last="800.4117"/><Quote date="2017-03-09T00:00:00" last="795.5486"/><Quote date="2017-03-10T00:00:00" last="795.7078"/><Quote date="2017-03-13T00:00:00" last="801.5294"/><Quote date="2017-03-14T00:00:00" last="801.1001"/><Quote date="2017-03-15T00:00:00" last="809.4775"/><Quote date="2017-03-16T00:00:00" last="815.0224"/><Quote date="2017-03-17T00:00:00" last="814.6534"/><Quote date="2017-03-20T00:00:00" last="813.8668"/><Quote date="2017-03-21T00:00:00" last="813.0250"/><Quote date="2017-03-22T00:00:00" last="811.2357"/><Quote date="2017-03-23T00:00:00" last="814.4035"/><Quote date="2017-03-24T00:00:00" last="813.6567"/><Quote date="2017-03-27T00:00:00" last="813.6308"/><Quote date="2017-03-28T00:00:00" last="810.8387"/><Quote date="2017-03-29T00:00:00" last="811.9968"/><Quote date="2017-03-30T00:00:00" last="809.5703"/><Quote date="2017-03-31T00:00:00" last="809.9725"/><Quote date="2017-04-03T00:00:00" last="813.0722"/><Quote date="2017-04-04T00:00:00" last="815.3151"/><Quote date="2017-04-05T00:00:00" last="815.1499"/><Quote date="2017-04-06T00:00:00" last="813.6794"/><Quote date="2017-04-07T00:00:00" last="811.0215"/><Quote date="2017-04-10T00:00:00" last="807.7567"/><Quote date="2017-04-11T00:00:00" last="811.6812"/><Quote date="2017-04-12T00:00:00" last="812.9399"/><Quote date="2017-04-13T00:00:00" last="818.1773"/><Quote date="2017-04-18T00:00:00" last="812.5329"/><Quote date="2017-04-19T00:00:00" last="811.3208"/><Quote date="2017-04-20T00:00:00" last="808.3807"/><Quote date="2017-04-21T00:00:00" last="809.0078"/><Quote date="2017-04-24T00:00:00" last="797.3103"/><Quote date="2017-04-25T00:00:00" last="793.9462"/><Quote date="2017-04-26T00:00:00" last="800.6059"/><Quote date="2017-04-27T00:00:00" last="798.0035"/><Quote date="2017-04-28T00:00:00" last="796.8807"/><Quote date="2017-05-02T00:00:00" last="801.8289"/><Quote date="2017-05-03T00:00:00" last="801.4190"/><Quote date="2017-05-04T00:00:00" last="799.8158"/><Quote date="2017-05-05T00:00:00" last="799.5789"/><Quote date="2017-05-08T00:00:00" last="798.5359"/><Quote date="2017-05-09T00:00:00" last="796.4361"/><Quote date="2017-05-10T00:00:00" last="792.6645"/><Quote date="2017-05-11T00:00:00" last="793.5615"/><Quote date="2017-05-12T00:00:00" last="803.1036"/><Quote date="2017-05-15T00:00:00" last="806.5340"/><Quote date="2017-05-16T00:00:00" last="809.0181"/><Quote date="2017-05-17T00:00:00" last="801.3713"/><Quote date="2017-05-18T00:00:00" last="794.9253"/><Quote date="2017-05-19T00:00:00" last="809.2183"/><Quote date="2017-05-22T00:00:00" last="812.7528"/><Quote date="2017-05-23T00:00:00" last="815.6656"/><Quote date="2017-05-24T00:00:00" last="815.3789"/><Quote date="2017-05-26T00:00:00" last="823.8379"/><Quote date="2017-05-29T00:00:00" last="823.2348"/><Quote date="2017-05-30T00:00:00" last="822.5060"/><Quote date="2017-05-31T00:00:00" last="822.5946"/><Quote date="2017-06-01T00:00:00" last="826.3398"/><Quote date="2017-06-02T00:00:00" last="835.0865"/><Quote date="2017-06-06T00:00:00" last="832.9592"/><Quote date="2017-06-07T00:00:00" last="831.4131"/><Quote date="2017-06-08T00:00:00" last="831.0051"/><Quote date="2017-06-09T00:00:00" last="827.5412"/><Quote date="2017-06-12T00:00:00" last="822.5326"/><Quote date="2017-06-13T00:00:00" last="827.8682"/><Quote date="2017-06-14T00:00:00" last="829.3754"/><Quote date="2017-06-15T00:00:00" last="816.7761"/><Quote date="2017-06-16T00:00:00" last="819.6962"/><Quote date="2017-06-19T00:00:00" last="829.3886"/><Quote date="2017-06-20T00:00:00" last="828.9048"/><Quote date="2017-06-21T00:00:00" last="827.8994"/><Quote date="2017-06-22T00:00:00" last="827.8276"/><Quote date="2017-06-26T00:00:00" last="827.7802"/><Quote date="2017-06-27T00:00:00" last="826.7406"/><Quote date="2017-06-28T00:00:00" last="826.7992"/><Quote date="2017-06-29T00:00:00" last="829.2920"/><Quote date="2017-06-30T00:00:00" last="828.3411"/><Quote date="2017-07-03T00:00:00" last="832.0493"/><Quote date="2017-07-04T00:00:00" last="830.5260"/><Quote date="2017-07-05T00:00:00" last="831.0534"/><Quote date="2017-07-06T00:00:00" last="829.8806"/><Quote date="2017-07-07T00:00:00" last="829.9121"/><Quote date="2017-07-10T00:00:00" last="830.6719"/><Quote date="2017-07-11T00:00:00" last="832.7422"/><Quote date="2017-07-12T00:00:00" last="835.3086"/><Quote date="2017-07-13T00:00:00" last="835.7311"/><Quote date="2017-07-14T00:00:00" last="839.4734"/><Quote date="2017-07-17T00:00:00" last="839.6206"/><Quote date="2017-07-18T00:00:00" last="840.8960"/><Quote date="2017-07-19T00:00:00" last="842.8176"/><Quote date="2017-07-20T00:00:00" last="843.4060"/><Quote date="2017-07-21T00:00:00" last="839.8541"/><Quote date="2017-07-24T00:00:00" last="840.8976"/><Quote date="2017-07-25T00:00:00" last="842.0593"/><Quote date="2017-07-26T00:00:00" last="849.4619"/><Quote date="2017-07-27T00:00:00" last="846.9868"/><Quote date="2017-07-28T00:00:00" last="837.2343"/><Quote date="2017-07-31T00:00:00" last="839.4772"/><Quote date="2017-08-01T00:00:00" last="844.0838"/><Quote date="2017-08-02T00:00:00" last="843.4748"/><Quote date="2017-08-03T00:00:00" last="841.4350"/><Quote date="2017-08-04T00:00:00" last="842.6522"/><Quote date="2017-08-07T00:00:00" last="843.6740"/><Quote date="2017-08-08T00:00:00" last="841.7272"/><Quote date="2017-08-09T00:00:00" last="835.8364"/><Quote date="2017-08-10T00:00:00" last="826.0273"/><Quote date="2017-08-11T00:00:00" last="815.9485"/><Quote date="2017-08-14T00:00:00" last="826.7714"/><Quote date="2017-08-16T00:00:00" last="830.7116"/><Quote date="2017-08-17T00:00:00" last="821.2459"/><Quote date="2017-08-18T00:00:00" last="820.2265"/><Quote date="2017-08-21T00:00:00" last="819.0062"/><Quote date="2017-08-22T00:00:00" last="826.0387"/><Quote date="2017-08-23T00:00:00" last="823.9342"/><Quote date="2017-08-24T00:00:00" last="824.3244"/><Quote date="2017-08-25T00:00:00" last="824.7129"/><Quote date="2017-08-28T00:00:00" last="825.2920"/><Quote date="2017-08-29T00:00:00" last="823.9958"/><Quote date="2017-08-30T00:00:00" last="823.9727"/><Quote date="2017-08-31T00:00:00" last="824.0768"/><Quote date="2017-09-01T00:00:00" last="823.2281"/><Quote date="2017-09-04T00:00:00" last="823.3482"/><Quote date="2017-09-05T00:00:00" last="826.4432"/><Quote date="2017-09-06T00:00:00" last="825.3519"/><Quote date="2017-09-07T00:00:00" last="825.6168"/><Quote date="2017-09-08T00:00:00" last="828.5567"/><Quote date="2017-09-11T00:00:00" last="827.7980"/><Quote date="2017-09-12T00:00:00" last="829.6679"/><Quote date="2017-09-13T00:00:00" last="829.1567"/><Quote date="2017-09-14T00:00:00" last="826.9207"/><Quote date="2017-09-15T00:00:00" last="826.7331"/><Quote date="2017-09-18T00:00:00" last="826.5003"/><Quote date="2017-09-19T00:00:00" last="825.2261"/><Quote date="2017-09-20T00:00:00" last="826.3020"/><Quote date="2017-09-21T00:00:00" last="821.6108"/><Quote date="2017-09-22T00:00:00" last="821.5946"/><Quote date="2017-09-25T00:00:00" last="821.8086"/><Quote date="2017-09-26T00:00:00" last="819.2513"/><Quote date="2017-09-27T00:00:00" last="824.8527"/><Quote date="2017-09-28T00:00:00" last="831.8288"/><Quote date="2017-09-29T00:00:00" last="836.0962"/><Quote date="2017-10-02T00:00:00" last="836.5499"/><Quote date="2017-10-03T00:00:00" last="838.3494"/><Quote date="2017-10-04T00:00:00" last="838.9744"/><Quote date="2017-10-05T00:00:00" last="843.3881"/><Quote date="2017-10-06T00:00:00" last="839.3438"/><Quote date="2017-10-09T00:00:00" last="837.7488"/><Quote date="2017-10-10T00:00:00" last="844.7094"/><Quote date="2017-10-11T00:00:00" last="845.3373"/><Quote date="2017-10-12T00:00:00" last="845.5949"/><Quote date="2017-10-13T00:00:00" last="848.2369"/><Quote date="2017-10-16T00:00:00" last="849.9355"/><Quote date="2017-10-17T00:00:00" last="850.1624"/><Quote date="2017-10-18T00:00:00" last="855.1753"/><Quote date="2017-10-19T00:00:00" last="851.1902"/><Quote date="2017-10-20T00:00:00" last="854.3985"/><Quote date="2017-10-23T00:00:00" last="855.5989"/><Quote date="2017-10-24T00:00:00" last="855.7653"/><Quote date="2017-10-25T00:00:00" last="850.1127"/><Quote date="2017-10-26T00:00:00" last="865.2504"/><Quote date="2017-10-27T00:00:00" last="895.8811"/><Quote date="2017-10-30T00:00:00" last="897.1470"/><Quote date="2017-10-31T00:00:00" last="897.6947"/><Quote date="2017-11-02T00:00:00" last="907.3001"/><Quote date="2017-11-03T00:00:00" last="908.2700"/><Quote date="2017-11-06T00:00:00" last="907.7642"/><Quote date="2017-11-07T00:00:00" last="913.7453"/><Quote date="2017-11-08T00:00:00" last="911.6540"/><Quote date="2017-11-09T00:00:00" last="903.8840"/><Quote date="2017-11-10T00:00:00" last="899.7990"/><Quote date="2017-11-13T00:00:00" last="886.1895"/><Quote date="2017-11-14T00:00:00" last="879.5901"/><Quote date="2017-11-15T00:00:00" last="872.9286"/><Quote date="2017-11-16T00:00:00" last="889.6266"/><Quote date="2017-11-17T00:00:00" last="893.3298"/><Quote date="2017-11-20T00:00:00" last="897.5734"/><Quote date="2017-11-21T00:00:00" last="902.8427"/><Quote date="2017-11-22T00:00:00" last="900.1725"/><Quote date="2017-11-23T00:00:00" last="900.6343"/><Quote date="2017-11-24T00:00:00" last="899.9971"/><Quote date="2017-11-27T00:00:00" last="899.7694"/><Quote date="2017-11-28T00:00:00" last="900.5285"/><Quote date="2017-11-29T00:00:00" last="896.5388"/><Quote date="2017-11-30T00:00:00" last="899.8483"/><Quote date="2017-12-01T00:00:00" last="901.2069"/><Quote date="2017-12-04T00:00:00" last="897.0872"/><Quote date="2017-12-05T00:00:00" last="897.2482"/><Quote date="2017-12-06T00:00:00" last="895.1897"/><Quote date="2017-12-07T00:00:00" last="897.5512"/><Quote date="2017-12-08T00:00:00" last="898.8099"/><Quote date="2017-12-11T00:00:00" last="899.1592"/><Quote date="2017-12-12T00:00:00" last="897.8412"/><Quote date="2017-12-13T00:00:00" last="896.7201"/><Quote date="2017-12-14T00:00:00" last="892.9661"/><Quote date="2017-12-15T00:00:00" last="897.3700"/><Quote date="2017-12-18T00:00:00" last="901.0648"/><Quote date="2017-12-19T00:00:00" last="897.4688"/><Quote date="2017-12-20T00:00:00" last="897.2729"/><Quote date="2017-12-21T00:00:00" last="898.7758"/><Quote date="2017-12-22T00:00:00" last="898.8540"/><Quote date="2017-12-27T00:00:00" last="900.9594"/><Quote date="2017-12-28T00:00:00" last="903.3446"/><Quote date="2017-12-29T00:00:00" last="899.7430"/><Quote date="2017-12-31T00:00:00" last="899.4589"/><Quote date="2018-01-02T00:00:00" last="905.9564"/><Quote date="2018-01-03T00:00:00" last="910.0753"/><Quote date="2018-01-04T00:00:00" last="914.2645"/><Quote date="2018-01-05T00:00:00" last="916.3655"/><Quote date="2018-01-08T00:00:00" last="914.6517"/><Quote date="2018-01-09T00:00:00" last="911.9704"/><Quote date="2018-01-10T00:00:00" last="913.6838"/><Quote date="2018-01-11T00:00:00" last="914.7234"/><Quote date="2018-01-12T00:00:00" last="920.5143"/><Quote date="2018-01-15T00:00:00" last="923.8610"/><Quote date="2018-01-16T00:00:00" last="929.2283"/><Quote date="2018-01-17T00:00:00" last="926.6487"/><Quote date="2018-01-18T00:00:00" last="926.5597"/><Quote date="2018-01-19T00:00:00" last="929.1792"/><Quote date="2018-01-22T00:00:00" last="927.4010"/><Quote date="2018-01-23T00:00:00" last="940.9272"/><Quote date="2018-01-24T00:00:00" last="934.6011"/><Quote date="2018-01-25T00:00:00" last="922.8421"/><Quote date="2018-01-26T00:00:00" last="931.3561"/><Quote date="2018-01-29T00:00:00" last="929.9419"/><Quote date="2018-01-30T00:00:00" last="912.5063"/><Quote date="2018-01-31T00:00:00" last="905.7696"/><Quote date="2018-02-01T00:00:00" last="897.7208"/><Quote date="2018-02-02T00:00:00" last="835.1377"/><Quote date="2018-02-05T00:00:00" last="799.3006"/><Quote date="2018-02-06T00:00:00" last="812.8434"/><Quote date="2018-02-07T00:00:00" last="800.2172"/><Quote date="2018-02-08T00:00:00" last="794.7151"/><Quote date="2018-02-09T00:00:00" last="784.4019"/><Quote date="2018-02-12T00:00:00" last="789.0794"/><Quote date="2018-02-13T00:00:00" last="789.8059"/><Quote date="2018-02-14T00:00:00" last="800.1565"/><Quote date="2018-02-15T00:00:00" last="808.4452"/><Quote date="2018-02-16T00:00:00" last="817.1246"/><Quote date="2018-02-19T00:00:00" last="815.4789"/><Quote date="2018-02-20T00:00:00" last="813.2639"/><Quote date="2018-02-21T00:00:00" last="808.9788"/><Quote date="2018-02-22T00:00:00" last="810.8147"/><Quote date="2018-02-23T00:00:00" last="823.5106"/><Quote date="2018-02-26T00:00:00" last="829.8283"/><Quote date="2018-02-27T00:00:00" last="815.6304"/><Quote date="2018-02-28T00:00:00" last="811.2740"/><Quote date="2018-03-01T00:00:00" last="813.1604"/><Quote date="2018-03-02T00:00:00" last="796.2140"/><Quote date="2018-03-05T00:00:00" last="804.9883"/><Quote date="2018-03-06T00:00:00" last="819.9335"/><Quote date="2018-03-07T00:00:00" last="816.0038"/><Quote date="2018-03-08T00:00:00" last="817.7240"/><Quote date="2018-03-09T00:00:00" last="819.2683"/><Quote date="2018-03-12T00:00:00" last="824.0262"/><Quote date="2018-03-13T00:00:00" last="824.4060"/><Quote date="2018-03-14T00:00:00" last="824.7766"/><Quote date="2018-03-15T00:00:00" last="825.1099"/><Quote date="2018-03-16T00:00:00" last="825.2242"/><Quote date="2018-03-19T00:00:00" last="824.7438"/><Quote date="2018-03-20T00:00:00" last="822.3016"/><Quote date="2018-03-21T00:00:00" last="821.1139"/><Quote date="2018-03-22T00:00:00" last="827.6515"/><Quote date="2018-03-23T00:00:00" last="823.6577"/><Quote date="2018-03-26T00:00:00" last="829.2305"/><Quote date="2018-03-27T00:00:00" last="831.7995"/><Quote date="2018-03-28T00:00:00" last="828.3772"/><Quote date="2018-03-29T00:00:00" last="829.1171"/><Quote date="2018-04-03T00:00:00" last="827.4118"/><Quote date="2018-04-04T00:00:00" last="828.3092"/><Quote date="2018-04-05T00:00:00" last="824.6846"/><Quote date="2018-04-06T00:00:00" last="828.3098"/><Quote date="2018-04-09T00:00:00" last="826.1803"/><Quote date="2018-04-10T00:00:00" last="825.6605"/><Quote date="2018-04-11T00:00:00" last="829.9561"/><Quote date="2018-04-12T00:00:00" last="829.4555"/><Quote date="2018-04-13T00:00:00" last="829.1643"/><Quote date="2018-04-16T00:00:00" last="827.8191"/><Quote date="2018-04-17T00:00:00" last="830.1554"/><Quote date="2018-04-18T00:00:00" last="829.8637"/><Quote date="2018-04-19T00:00:00" last="827.8524"/><Quote date="2018-04-20T00:00:00" last="826.1553"/><Quote date="2018-04-23T00:00:00" last="824.2314"/><Quote date="2018-04-24T00:00:00" last="821.8986"/><Quote date="2018-04-25T00:00:00" last="822.1209"/><Quote date="2018-04-26T00:00:00" last="831.9526"/><Quote date="2018-04-27T00:00:00" last="833.7565"/><Quote date="2018-04-30T00:00:00" last="832.9425"/><Quote date="2018-05-02T00:00:00" last="838.3483"/><Quote date="2018-05-03T00:00:00" last="841.3994"/><Quote date="2018-05-04T00:00:00" last="843.0320"/><Quote date="2018-05-07T00:00:00" last="843.9071"/><Quote date="2018-05-08T00:00:00" last="841.2082"/><Quote date="2018-05-09T00:00:00" last="836.0705"/><Quote date="2018-05-11T00:00:00" last="838.8981"/><Quote date="2018-05-14T00:00:00" last="833.9222"/><Quote date="2018-05-15T00:00:00" last="811.7882"/><Quote date="2018-05-16T00:00:00" last="809.8481"/><Quote date="2018-05-17T00:00:00" last="808.7892"/><Quote date="2018-05-18T00:00:00" last="821.1437"/><Quote date="2018-05-22T00:00:00" last="816.0485"/><Quote date="2018-05-23T00:00:00" last="814.1866"/><Quote date="2018-05-24T00:00:00" last="807.5373"/><Quote date="2018-05-25T00:00:00" last="806.3713"/><Quote date="2018-05-28T00:00:00" last="805.3461"/><Quote date="2018-05-29T00:00:00" last="794.7108"/><Quote date="2018-05-30T00:00:00" last="796.5951"/><Quote date="2018-05-31T00:00:00" last="793.9768"/><Quote date="2018-06-01T00:00:00" last="795.4398"/><Quote date="2018-06-04T00:00:00" last="797.7022"/><Quote date="2018-06-05T00:00:00" last="801.2785"/><Quote date="2018-06-06T00:00:00" last="798.3701"/><Quote date="2018-06-07T00:00:00" last="797.7884"/><Quote date="2018-06-08T00:00:00" last="798.8909"/><Quote date="2018-06-11T00:00:00" last="799.6649"/><Quote date="2018-06-12T00:00:00" last="800.9234"/><Quote date="2018-06-13T00:00:00" last="800.5018"/><Quote date="2018-06-14T00:00:00" last="803.0559"/><Quote date="2018-06-15T00:00:00" last="802.2773"/><Quote date="2018-06-18T00:00:00" last="798.0693"/><Quote date="2018-06-19T00:00:00" last="791.9101"/><Quote date="2018-06-20T00:00:00" last="794.0604"/><Quote date="2018-06-21T00:00:00" last="792.2103"/><Quote date="2018-06-22T00:00:00" last="792.0605"/><Quote date="2018-06-25T00:00:00" last="787.6561"/><Quote date="2018-06-26T00:00:00" last="788.3460"/><Quote date="2018-06-27T00:00:00" last="786.8887"/><Quote date="2018-06-28T00:00:00" last="787.5714"/><Quote date="2018-06-29T00:00:00" last="788.2859"/><Quote date="2018-07-02T00:00:00" last="782.1411"/><Quote date="2018-07-03T00:00:00" last="782.5572"/><Quote date="2018-07-04T00:00:00" last="781.5509"/><Quote date="2018-07-05T00:00:00" last="780.2923"/><Quote date="2018-07-06T00:00:00" last="784.1072"/><Quote date="2018-07-09T00:00:00" last="789.0732"/><Quote date="2018-07-10T00:00:00" last="790.7156"/><Quote date="2018-07-11T00:00:00" last="789.1639"/><Quote date="2018-07-12T00:00:00" last="790.1462"/><Quote date="2018-07-13T00:00:00" last="795.2203"/><Quote date="2018-07-16T00:00:00" last="793.5400"/><Quote date="2018-07-17T00:00:00" last="797.2329"/><Quote date="2018-07-18T00:00:00" last="797.7873"/><Quote date="2018-07-19T00:00:00" last="797.3600"/><Quote date="2018-07-20T00:00:00" last="798.5869"/><Quote date="2018-07-23T00:00:00" last="798.6725"/><Quote date="2018-07-24T00:00:00" last="802.2300"/><Quote date="2018-07-25T00:00:00" last="801.8527"/><Quote date="2018-07-26T00:00:00" last="805.7188"/><Quote date="2018-07-27T00:00:00" last="804.6643"/><Quote date="2018-07-30T00:00:00" last="802.7173"/><Quote date="2018-07-31T00:00:00" last="803.3780"/><Quote date="2018-08-01T00:00:00" last="806.4847"/><Quote date="2018-08-02T00:00:00" last="805.1827"/><Quote date="2018-08-03T00:00:00" last="808.9616"/><Quote date="2018-08-06T00:00:00" last="808.7672"/><Quote date="2018-08-07T00:00:00" last="808.1548"/><Quote date="2018-08-08T00:00:00" last="808.3466"/><Quote date="2018-08-09T00:00:00" last="811.7261"/><Quote date="2018-08-10T00:00:00" last="821.8551"/><Quote date="2018-08-13T00:00:00" last="820.8530"/><Quote date="2018-08-14T00:00:00" last="820.1942"/><Quote date="2018-08-16T00:00:00" last="818.6819"/><Quote date="2018-08-17T00:00:00" last="818.5341"/><Quote date="2018-08-20T00:00:00" last="818.8166"/><Quote date="2018-08-21T00:00:00" last="817.4947"/><Quote date="2018-08-22T00:00:00" last="817.3771"/><Quote date="2018-08-23T00:00:00" last="818.0981"/><Quote date="2018-08-24T00:00:00" last="818.5255"/><Quote date="2018-08-27T00:00:00" last="819.8984"/><Quote date="2018-08-28T00:00:00" last="816.8360"/><Quote date="2018-08-29T00:00:00" last="815.7738"/><Quote date="2018-08-30T00:00:00" last="822.4420"/><Quote date="2018-08-31T00:00:00" last="828.6389"/><Quote date="2018-09-03T00:00:00" last="827.2497"/><Quote date="2018-09-04T00:00:00" last="814.8908"/><Quote date="2018-09-05T00:00:00" last="805.8564"/><Quote date="2018-09-06T00:00:00" last="805.9146"/><Quote date="2018-09-07T00:00:00" last="790.1252"/><Quote date="2018-09-10T00:00:00" last="792.1433"/><Quote date="2018-09-11T00:00:00" last="795.7928"/><Quote date="2018-09-12T00:00:00" last="794.9146"/><Quote date="2018-09-13T00:00:00" last="798.9246"/><Quote date="2018-09-14T00:00:00" last="809.5419"/><Quote date="2018-09-17T00:00:00" last="805.5477"/><Quote date="2018-09-18T00:00:00" last="805.6557"/><Quote date="2018-09-19T00:00:00" last="806.8357"/><Quote date="2018-09-20T00:00:00" last="807.8472"/><Quote date="2018-09-21T00:00:00" last="809.7028"/><Quote date="2018-09-24T00:00:00" last="808.5428"/><Quote date="2018-09-25T00:00:00" last="808.1910"/><Quote date="2018-09-26T00:00:00" last="813.4229"/><Quote date="2018-09-27T00:00:00" last="815.1443"/><Quote date="2018-09-28T00:00:00" last="815.7586"/><Quote date="2018-10-01T00:00:00" last="817.6063"/><Quote date="2018-10-02T00:00:00" last="818.9369"/><Quote date="2018-10-03T00:00:00" last="812.6339"/><Quote date="2018-10-04T00:00:00" last="809.9056"/><Quote date="2018-10-05T00:00:00" last="804.0496"/><Quote date="2018-10-08T00:00:00" last="801.3276"/><Quote date="2018-10-09T00:00:00" last="799.7335"/><Quote date="2018-10-10T00:00:00" last="796.2233"/><Quote date="2018-10-11T00:00:00" last="782.3435"/><Quote date="2018-10-12T00:00:00" last="786.0837"/><Quote date="2018-10-15T00:00:00" last="783.3679"/><Quote date="2018-10-16T00:00:00" last="785.2855"/><Quote date="2018-10-17T00:00:00" last="786.0932"/><Quote date="2018-10-18T00:00:00" last="786.1939"/><Quote date="2018-10-19T00:00:00" last="786.0987"/><Quote date="2018-10-22T00:00:00" last="785.2024"/><Quote date="2018-10-23T00:00:00" last="779.0395"/><Quote date="2018-10-24T00:00:00" last="776.0931"/><Quote date="2018-10-25T00:00:00" last="780.8624"/><Quote date="2018-10-26T00:00:00" last="772.5436"/><Quote date="2018-10-29T00:00:00" last="769.8256"/><Quote date="2018-10-30T00:00:00" last="776.5958"/><Quote date="2018-10-31T00:00:00" last="780.1635"/><Quote date="2018-11-02T00:00:00" last="780.6302"/><Quote date="2018-11-05T00:00:00" last="781.4268"/><Quote date="2018-11-06T00:00:00" last="782.3691"/><Quote date="2018-11-07T00:00:00" last="787.6706"/><Quote date="2018-11-08T00:00:00" last="787.7497"/><Quote date="2018-11-09T00:00:00" last="788.7415"/><Quote date="2018-11-12T00:00:00" last="791.4402"/><Quote date="2018-11-13T00:00:00" last="788.5262"/><Quote date="2018-11-14T00:00:00" last="787.6245"/><Quote date="2018-11-15T00:00:00" last="790.3373"/><Quote date="2018-11-16T00:00:00" last="789.9244"/><Quote date="2018-11-19T00:00:00" last="787.7739"/><Quote date="2018-11-20T00:00:00" last="785.9456"/><Quote date="2018-11-21T00:00:00" last="787.0319"/><Quote date="2018-11-22T00:00:00" last="786.3604"/><Quote date="2018-11-23T00:00:00" last="786.2432"/><Quote date="2018-11-26T00:00:00" last="788.6581"/><Quote date="2018-11-27T00:00:00" last="790.4731"/><Quote date="2018-11-28T00:00:00" last="790.1776"/><Quote date="2018-11-29T00:00:00" last="790.8792"/><Quote date="2018-11-30T00:00:00" last="792.6433"/><Quote date="2018-12-03T00:00:00" last="793.3977"/><Quote date="2018-12-04T00:00:00" last="795.4024"/><Quote date="2018-12-05T00:00:00" last="795.3846"/><Quote date="2018-12-06T00:00:00" last="800.9109"/><Quote date="2018-12-07T00:00:00" last="799.0866"/><Quote date="2018-12-10T00:00:00" last="803.8371"/><Quote date="2018-12-11T00:00:00" last="802.0448"/><Quote date="2018-12-12T00:00:00" last="796.1493"/><Quote date="2018-12-13T00:00:00" last="793.6314"/><Quote date="2018-12-14T00:00:00" last="798.7914"/><Quote date="2018-12-17T00:00:00" last="803.2689"/><Quote date="2018-12-18T00:00:00" last="810.8575"/><Quote date="2018-12-19T00:00:00" last="817.0797"/><Quote date="2018-12-20T00:00:00" last="819.1543"/><Quote date="2018-12-21T00:00:00" last="817.5477"/><Quote date="2018-12-27T00:00:00" last="833.5631"/><Quote date="2018-12-28T00:00:00" last="832.7507"/><Quote date="2018-12-31T00:00:00" last="832.7809"/><Quote date="2019-01-02T00:00:00" last="834.6456"/><Quote date="2019-01-03T00:00:00" last="836.4263"/><Quote date="2019-01-04T00:00:00" last="837.4017"/><Quote date="2019-01-07T00:00:00" last="836.0948"/><Quote date="2019-01-08T00:00:00" last="835.8082"/><Quote date="2019-01-09T00:00:00" last="834.2378"/><Quote date="2019-01-10T00:00:00" last="833.5102"/><Quote date="2019-01-11T00:00:00" last="834.2187"/><Quote date="2019-01-14T00:00:00" last="834.1789"/><Quote date="2019-01-15T00:00:00" last="838.7140"/><Quote date="2019-01-16T00:00:00" last="838.6186"/><Quote date="2019-01-17T00:00:00" last="839.9188"/><Quote date="2019-01-18T00:00:00" last="840.8214"/><Quote date="2019-01-21T00:00:00" last="840.2725"/><Quote date="2019-01-22T00:00:00" last="840.5863"/><Quote date="2019-01-23T00:00:00" last="840.0814"/><Quote date="2019-01-24T00:00:00" last="845.0423"/><Quote date="2019-01-25T00:00:00" last="847.5222"/><Quote date="2019-01-28T00:00:00" last="847.4656"/><Quote date="2019-01-29T00:00:00" last="848.7489"/><Quote date="2019-01-30T00:00:00" last="849.3428"/><Quote date="2019-01-31T00:00:00" last="854.0803"/><Quote date="2019-02-01T00:00:00" last="855.6510"/><Quote date="2019-02-04T00:00:00" last="854.6469"/><Quote date="2019-02-05T00:00:00" last="857.0687"/><Quote date="2019-02-06T00:00:00" last="856.8652"/><Quote date="2019-02-07T00:00:00" last="858.1428"/><Quote date="2019-02-08T00:00:00" last="863.9105"/><Quote date="2019-02-11T00:00:00" last="862.3811"/><Quote date="2019-02-12T00:00:00" last="869.1338"/><Quote date="2019-02-13T00:00:00" last="871.8339"/><Quote date="2019-02-14T00:00:00" last="871.9506"/><Quote date="2019-02-15T00:00:00" last="875.8253"/><Quote date="2019-02-18T00:00:00" last="879.5964"/><Quote date="2019-02-19T00:00:00" last="877.7203"/><Quote date="2019-02-20T00:00:00" last="885.2829"/><Quote date="2019-02-21T00:00:00" last="886.0628"/><Quote date="2019-02-22T00:00:00" last="891.0189"/><Quote date="2019-02-25T00:00:00" last="892.1252"/><Quote date="2019-02-26T00:00:00" last="893.2165"/><Quote date="2019-02-27T00:00:00" last="891.5122"/><Quote date="2019-02-28T00:00:00" last="892.6148"/><Quote date="2019-03-01T00:00:00" last="899.4550"/><Quote date="2019-03-04T00:00:00" last="900.3202"/><Quote date="2019-03-05T00:00:00" last="900.4384"/><Quote date="2019-03-06T00:00:00" last="899.2249"/><Quote date="2019-03-07T00:00:00" last="890.9915"/><Quote date="2019-03-08T00:00:00" last="881.9175"/><Quote date="2019-03-11T00:00:00" last="894.3949"/><Quote date="2019-03-12T00:00:00" last="905.3102"/><Quote date="2019-03-13T00:00:00" last="905.4831"/><Quote date="2019-03-14T00:00:00" last="909.0019"/><Quote date="2019-03-15T00:00:00" last="914.7837"/><Quote date="2019-03-18T00:00:00" last="921.2504"/><Quote date="2019-03-19T00:00:00" last="920.5598"/><Quote date="2019-03-20T00:00:00" last="922.4739"/><Quote date="2019-03-21T00:00:00" last="922.8187"/><Quote date="2019-03-22T00:00:00" last="915.8610"/><Quote date="2019-03-25T00:00:00" last="912.8215"/><Quote date="2019-03-26T00:00:00" last="911.7397"/><Quote date="2019-03-27T00:00:00" last="911.7658"/><Quote date="2019-03-28T00:00:00" last="910.4859"/><Quote date="2019-03-29T00:00:00" last="911.7078"/><Quote date="2019-04-01T00:00:00" last="912.6581"/><Quote date="2019-04-02T00:00:00" last="914.5252"/><Quote date="2019-04-03T00:00:00" last="910.5380"/><Quote date="2019-04-04T00:00:00" last="911.5457"/><Quote date="2019-04-05T00:00:00" last="915.1039"/><Quote date="2019-04-08T00:00:00" last="912.5045"/><Quote date="2019-04-09T00:00:00" last="910.4286"/><Quote date="2019-04-10T00:00:00" last="915.9520"/><Quote date="2019-04-11T00:00:00" last="915.3139"/><Quote date="2019-04-12T00:00:00" last="916.7308"/><Quote date="2019-04-15T00:00:00" last="918.5973"/><Quote date="2019-04-16T00:00:00" last="916.7403"/><Quote date="2019-04-17T00:00:00" last="914.5667"/><Quote date="2019-04-18T00:00:00" last="932.2994"/><Quote date="2019-04-23T00:00:00" last="935.0450"/><Quote date="2019-04-24T00:00:00" last="939.9321"/><Quote date="2019-04-25T00:00:00" last="935.7595"/><Quote date="2019-04-26T00:00:00" last="930.3053"/><Quote date="2019-04-29T00:00:00" last="940.5167"/><Quote date="2019-04-30T00:00:00" last="936.1614"/><Quote date="2019-05-02T00:00:00" last="933.2491"/><Quote date="2019-05-03T00:00:00" last="946.1303"/><Quote date="2019-05-06T00:00:00" last="920.0359"/><Quote date="2019-05-07T00:00:00" last="907.3125"/><Quote date="2019-05-08T00:00:00" last="908.7308"/><Quote date="2019-05-10T00:00:00" last="902.0721"/><Quote date="2019-05-13T00:00:00" last="902.7165"/><Quote date="2019-05-14T00:00:00" last="900.7174"/><Quote date="2019-05-15T00:00:00" last="898.9754"/><Quote date="2019-05-16T00:00:00" last="898.1191"/><Quote date="2019-05-17T00:00:00" last="900.0745"/><Quote date="2019-05-20T00:00:00" last="900.5068"/><Quote date="2019-05-21T00:00:00" last="900.4803"/><Quote date="2019-05-22T00:00:00" last="902.6580"/><Quote date="2019-05-23T00:00:00" last="906.5372"/><Quote date="2019-05-24T00:00:00" last="905.4083"/><Quote date="2019-05-27T00:00:00" last="903.3901"/><Quote date="2019-05-28T00:00:00" last="906.4794"/><Quote date="2019-05-29T00:00:00" last="907.8505"/><Quote date="2019-05-31T00:00:00" last="918.0182"/><Quote date="2019-06-03T00:00:00" last="926.3549"/><Quote date="2019-06-04T00:00:00" last="923.6360"/><Quote date="2019-06-05T00:00:00" last="927.3943"/><Quote date="2019-06-06T00:00:00" last="928.2658"/><Quote date="2019-06-07T00:00:00" last="928.9310"/><Quote date="2019-06-11T00:00:00" last="926.2828"/><Quote date="2019-06-12T00:00:00" last="928.0100"/><Quote date="2019-06-13T00:00:00" last="932.3994"/><Quote date="2019-06-14T00:00:00" last="930.5673"/><Quote date="2019-06-17T00:00:00" last="931.0467"/><Quote date="2019-06-18T00:00:00" last="936.2356"/><Quote date="2019-06-19T00:00:00" last="938.0578"/><Quote date="2019-06-20T00:00:00" last="946.2525"/><Quote date="2019-06-21T00:00:00" last="942.3331"/><Quote date="2019-06-24T00:00:00" last="943.5137"/><Quote date="2019-06-25T00:00:00" last="939.0506"/><Quote date="2019-06-26T00:00:00" last="927.7675"/><Quote date="2019-06-27T00:00:00" last="939.3493"/><Quote date="2019-06-28T00:00:00" last="941.4187"/><Quote date="2019-07-01T00:00:00" last="947.5696"/><Quote date="2019-07-02T00:00:00" last="951.5827"/><Quote date="2019-07-03T00:00:00" last="960.0324"/><Quote date="2019-07-04T00:00:00" last="964.0893"/><Quote date="2019-07-05T00:00:00" last="957.7714"/><Quote date="2019-07-08T00:00:00" last="944.6439"/><Quote date="2019-07-09T00:00:00" last="937.7090"/><Quote date="2019-07-10T00:00:00" last="933.8347"/><Quote date="2019-07-11T00:00:00" last="933.6553"/><Quote date="2019-07-12T00:00:00" last="932.2574"/><Quote date="2019-07-15T00:00:00" last="938.6191"/><Quote date="2019-07-16T00:00:00" last="939.2293"/><Quote date="2019-07-17T00:00:00" last="936.9758"/><Quote date="2019-07-18T00:00:00" last="940.6274"/><Quote date="2019-07-19T00:00:00" last="944.7327"/><Quote date="2019-07-22T00:00:00" last="940.1516"/><Quote date="2019-07-23T00:00:00" last="944.4465"/><Quote date="2019-07-24T00:00:00" last="947.5864"/><Quote date="2019-07-25T00:00:00" last="948.0502"/><Quote date="2019-07-26T00:00:00" last="949.5787"/><Quote date="2019-07-29T00:00:00" last="946.0198"/><Quote date="2019-07-30T00:00:00" last="943.5082"/><Quote date="2019-07-31T00:00:00" last="933.5585"/><Quote date="2019-08-01T00:00:00" last="928.0460"/><Quote date="2019-08-02T00:00:00" last="914.9947"/><Quote date="2019-08-05T00:00:00" last="901.8233"/><Quote date="2019-08-06T00:00:00" last="903.0037"/><Quote date="2019-08-07T00:00:00" last="905.6867"/><Quote date="2019-08-08T00:00:00" last="902.4402"/><Quote date="2019-08-09T00:00:00" last="902.5056"/><Quote date="2019-08-12T00:00:00" last="904.1040"/><Quote date="2019-08-13T00:00:00" last="899.5145"/><Quote date="2019-08-14T00:00:00" last="898.6805"/><Quote date="2019-08-16T00:00:00" last="895.8284"/><Quote date="2019-08-19T00:00:00" last="897.9967"/><Quote date="2019-08-20T00:00:00" last="902.6030"/><Quote date="2019-08-21T00:00:00" last="897.3994"/><Quote date="2019-08-22T00:00:00" last="892.9185"/><Quote date="2019-08-23T00:00:00" last="907.0956"/><Quote date="2019-08-26T00:00:00" last="905.5416"/><Quote date="2019-08-27T00:00:00" last="908.0997"/><Quote date="2019-08-28T00:00:00" last="910.1688"/><Quote date="2019-08-29T00:00:00" last="907.5755"/><Quote date="2019-08-30T00:00:00" last="913.6676"/><Quote date="2019-09-02T00:00:00" last="913.6580"/><Quote date="2019-09-03T00:00:00" last="914.5258"/><Quote date="2019-09-04T00:00:00" last="915.8522"/><Quote date="2019-09-05T00:00:00" last="916.7649"/><Quote date="2019-09-06T00:00:00" last="919.5178"/><Quote date="2019-09-09T00:00:00" last="917.0103"/><Quote date="2019-09-10T00:00:00" last="915.4013"/><Quote date="2019-09-11T00:00:00" last="916.5496"/><Quote date="2019-09-12T00:00:00" last="915.2292"/><Quote date="2019-09-13T00:00:00" last="912.9358"/><Quote date="2019-09-16T00:00:00" last="907.6246"/><Quote date="2019-09-17T00:00:00" last="907.0109"/><Quote date="2019-09-18T00:00:00" last="908.9487"/><Quote date="2019-09-19T00:00:00" last="911.0613"/><Quote date="2019-09-20T00:00:00" last="908.3697"/><Quote date="2019-09-23T00:00:00" last="911.4393"/><Quote date="2019-09-24T00:00:00" last="908.0691"/><Quote date="2019-09-25T00:00:00" last="907.3340"/><Quote date="2019-09-26T00:00:00" last="910.3468"/><Quote date="2019-09-27T00:00:00" last="910.0051"/><Quote date="2019-09-30T00:00:00" last="909.5959"/><Quote date="2019-10-01T00:00:00" last="910.7418"/><Quote date="2019-10-02T00:00:00" last="904.9881"/><Quote date="2019-10-03T00:00:00" last="901.8994"/><Quote date="2019-10-04T00:00:00" last="907.1111"/><Quote date="2019-10-07T00:00:00" last="910.4537"/><Quote date="2019-10-08T00:00:00" last="911.2662"/><Quote date="2019-10-09T00:00:00" last="898.9073"/><Quote date="2019-10-10T00:00:00" last="886.5235"/><Quote date="2019-10-11T00:00:00" last="874.8109"/><Quote date="2019-10-14T00:00:00" last="877.9691"/><Quote date="2019-10-15T00:00:00" last="871.8587"/><Quote date="2019-10-16T00:00:00" last="877.3584"/><Quote date="2019-10-17T00:00:00" last="876.3843"/><Quote date="2019-10-18T00:00:00" last="876.0170"/><Quote date="2019-10-21T00:00:00" last="870.7923"/><Quote date="2019-10-22T00:00:00" last="876.6128"/><Quote date="2019-10-23T00:00:00" last="877.9358"/><Quote date="2019-10-24T00:00:00" last="880.7687"/><Quote date="2019-10-25T00:00:00" last="876.9570"/><Quote date="2019-10-28T00:00:00" last="867.3631"/><Quote date="2019-10-29T00:00:00" last="873.6594"/><Quote date="2019-10-30T00:00:00" last="880.8249"/><Quote date="2019-10-31T00:00:00" last="897.9558"/><Quote date="2019-11-04T00:00:00" last="908.9876"/><Quote date="2019-11-05T00:00:00" last="916.2455"/><Quote date="2019-11-06T00:00:00" last="913.2209"/><Quote date="2019-11-07T00:00:00" last="916.2965"/><Quote date="2019-11-08T00:00:00" last="914.5175"/><Quote date="2019-11-11T00:00:00" last="905.3772"/><Quote date="2019-11-12T00:00:00" last="908.7851"/><Quote date="2019-11-13T00:00:00" last="898.3385"/><Quote date="2019-11-14T00:00:00" last="896.2473"/><Quote date="2019-11-15T00:00:00" last="897.3337"/><Quote date="2019-11-18T00:00:00" last="899.3957"/><Quote date="2019-11-19T00:00:00" last="901.3909"/><Quote date="2019-11-20T00:00:00" last="895.7909"/><Quote date="2019-11-21T00:00:00" last="893.5606"/><Quote date="2019-11-22T00:00:00" last="895.1421"/><Quote date="2019-11-25T00:00:00" last="907.4597"/><Quote date="2019-11-26T00:00:00" last="909.4979"/><Quote date="2019-11-27T00:00:00" last="909.1564"/><Quote date="2019-11-28T00:00:00" last="906.0061"/><Quote date="2019-11-29T00:00:00" last="898.5411"/><Quote date="2019-12-02T00:00:00" last="890.9017"/><Quote date="2019-12-03T00:00:00" last="882.8735"/><Quote date="2019-12-04T00:00:00" last="888.9333"/><Quote date="2019-12-05T00:00:00" last="890.8819"/><Quote date="2019-12-06T00:00:00" last="902.3901"/><Quote date="2019-12-09T00:00:00" last="898.8674"/><Quote date="2019-12-10T00:00:00" last="901.7055"/><Quote date="2019-12-11T00:00:00" last="902.3942"/><Quote date="2019-12-12T00:00:00" last="912.1715"/><Quote date="2019-12-13T00:00:00" last="922.7566"/><Quote date="2019-12-16T00:00:00" last="928.0893"/><Quote date="2019-12-17T00:00:00" last="929.6815"/><Quote date="2019-12-18T00:00:00" last="927.3213"/><Quote date="2019-12-19T00:00:00" last="927.1099"/><Quote date="2019-12-20T00:00:00" last="926.9837"/><Quote date="2019-12-23T00:00:00" last="926.5600"/><Quote date="2019-12-27T00:00:00" last="939.7393"/><Quote date="2019-12-30T00:00:00" last="933.9664"/><Quote date="2019-12-31T00:00:00" last="933.8371"/><Quote date="2020-01-02T00:00:00" last="941.7249"/><Quote date="2020-01-03T00:00:00" last="937.2177"/><Quote date="2020-01-06T00:00:00" last="935.1298"/><Quote date="2020-01-07T00:00:00" last="936.5162"/><Quote date="2020-01-08T00:00:00" last="935.9309"/><Quote date="2020-01-09T00:00:00" last="935.9399"/><Quote date="2020-01-10T00:00:00" last="935.7889"/><Quote date="2020-01-13T00:00:00" last="937.5471"/><Quote date="2020-01-14T00:00:00" last="937.7628"/><Quote date="2020-01-15T00:00:00" last="936.5428"/><Quote date="2020-01-16T00:00:00" last="941.8285"/><Quote date="2020-01-17T00:00:00" last="945.7127"/><Quote date="2020-01-20T00:00:00" last="944.8147"/><Quote date="2020-01-21T00:00:00" last="941.6675"/><Quote date="2020-01-22T00:00:00" last="945.1879"/><Quote date="2020-01-23T00:00:00" last="941.8727"/><Quote date="2020-01-24T00:00:00" last="941.9029"/><Quote date="2020-01-27T00:00:00" last="935.1346"/><Quote date="2020-01-28T00:00:00" last="939.8397"/><Quote date="2020-01-29T00:00:00" last="941.8776"/><Quote date="2020-01-30T00:00:00" last="940.4170"/><Quote date="2020-01-31T00:00:00" last="936.7178"/><Quote date="2020-02-03T00:00:00" last="938.8071"/><Quote date="2020-02-04T00:00:00" last="940.6431"/><Quote date="2020-02-05T00:00:00" last="933.9412"/><Quote date="2020-02-06T00:00:00" last="935.1557"/><Quote date="2020-02-07T00:00:00" last="950.5986"/><Quote date="2020-02-10T00:00:00" last="958.6570"/><Quote date="2020-02-11T00:00:00" last="950.4575"/><Quote date="2020-02-12T00:00:00" last="947.2603"/><Quote date="2020-02-13T00:00:00" last="947.4330"/><Quote date="2020-02-14T00:00:00" last="949.2803"/><Quote date="2020-02-17T00:00:00" last="949.4362"/><Quote date="2020-02-18T00:00:00" last="953.3309"/><Quote date="2020-02-19T00:00:00" last="952.7290"/><Quote date="2020-02-20T00:00:00" last="954.0411"/><Quote date="2020-02-21T00:00:00" last="952.2309"/><Quote date="2020-02-24T00:00:00" last="951.0067"/><Quote date="2020-02-25T00:00:00" last="930.3665"/><Quote date="2020-02-26T00:00:00" last="920.1749"/><Quote date="2020-02-27T00:00:00" last="893.2160"/><Quote date="2020-02-28T00:00:00" last="891.6334"/><Quote date="2020-03-02T00:00:00" last="893.1011"/><Quote date="2020-03-03T00:00:00" last="893.7634"/><Quote date="2020-03-04T00:00:00" last="897.4708"/><Quote date="2020-03-05T00:00:00" last="901.7804"/><Quote date="2020-03-06T00:00:00" last="907.8955"/><Quote date="2020-03-09T00:00:00" last="915.6102"/><Quote date="2020-03-10T00:00:00" last="909.9081"/><Quote date="2020-03-11T00:00:00" last="901.1452"/><Quote date="2020-03-12T00:00:00" last="868.5484"/><Quote date="2020-03-13T00:00:00" last="862.9515"/><Quote date="2020-03-16T00:00:00" last="848.0408"/><Quote date="2020-03-17T00:00:00" last="847.8321"/><Quote date="2020-03-18T00:00:00" last="843.0720"/><Quote date="2020-03-19T00:00:00" last="835.0557"/><Quote date="2020-03-20T00:00:00" last="841.5424"/><Quote date="2020-03-23T00:00:00" last="834.8155"/><Quote date="2020-03-24T00:00:00" last="837.0013"/><Quote date="2020-03-25T00:00:00" last="836.8432"/><Quote date="2020-03-26T00:00:00" last="836.8886"/><Quote date="2020-03-27T00:00:00" last="837.3842"/><Quote date="2020-03-30T00:00:00" last="840.1850"/><Quote date="2020-03-31T00:00:00" last="840.5234"/><Quote date="2020-04-01T00:00:00" last="838.6368"/><Quote date="2020-04-02T00:00:00" last="833.6597"/><Quote date="2020-04-03T00:00:00" last="832.1794"/><Quote date="2020-04-06T00:00:00" last="828.1976"/><Quote date="2020-04-07T00:00:00" last="823.8946"/><Quote date="2020-04-08T00:00:00" last="823.7487"/><Quote date="2020-04-09T00:00:00" last="826.6301"/><Quote date="2020-04-14T00:00:00" last="828.4184"/><Quote date="2020-04-15T00:00:00" last="831.4053"/><Quote date="2020-04-16T00:00:00" last="830.9470"/><Quote date="2020-04-17T00:00:00" last="830.2952"/><Quote date="2020-04-20T00:00:00" last="832.0975"/><Quote date="2020-04-21T00:00:00" last="834.9937"/><Quote date="2020-04-22T00:00:00" last="835.5154"/><Quote date="2020-04-23T00:00:00" last="835.2242"/><Quote date="2020-04-24T00:00:00" last="836.4068"/><Quote date="2020-04-27T00:00:00" last="836.5464"/><Quote date="2020-04-28T00:00:00" last="838.1968"/><Quote date="2020-04-29T00:00:00" last="842.1813"/><Quote date="2020-04-30T00:00:00" last="841.5792"/><Quote date="2020-05-04T00:00:00" last="836.6702"/><Quote date="2020-05-05T00:00:00" last="835.3142"/><Quote date="2020-05-06T00:00:00" last="832.4794"/><Quote date="2020-05-07T00:00:00" last="833.0321"/><Quote date="2020-05-08T00:00:00" last="832.6581"/><Quote date="2020-05-11T00:00:00" last="832.9107"/><Quote date="2020-05-12T00:00:00" last="830.9929"/><Quote date="2020-05-13T00:00:00" last="829.9469"/><Quote date="2020-05-14T00:00:00" last="829.6411"/><Quote date="2020-05-15T00:00:00" last="828.3475"/><Quote date="2020-05-18T00:00:00" last="827.6492"/><Quote date="2020-05-19T00:00:00" last="825.3902"/><Quote date="2020-05-20T00:00:00" last="825.4130"/><Quote date="2020-05-22T00:00:00" last="823.6520"/><Quote date="2020-05-25T00:00:00" last="824.5077"/><Quote date="2020-05-26T00:00:00" last="826.2732"/><Quote date="2020-05-27T00:00:00" last="826.0027"/><Quote date="2020-05-28T00:00:00" last="828.1772"/><Quote date="2020-05-29T00:00:00" last="824.5591"/><Quote date="2020-06-02T00:00:00" last="830.7308"/><Quote date="2020-06-03T00:00:00" last="839.4128"/><Quote date="2020-06-04T00:00:00" last="839.9719"/><Quote date="2020-06-05T00:00:00" last="851.1645"/><Quote date="2020-06-08T00:00:00" last="849.4878"/><Quote date="2020-06-09T00:00:00" last="844.6685"/><Quote date="2020-06-10T00:00:00" last="840.1182"/><Quote date="2020-06-11T00:00:00" last="834.4484"/><Quote date="2020-06-12T00:00:00" last="831.3005"/><Quote date="2020-06-15T00:00:00" last="831.6988"/><Quote date="2020-06-16T00:00:00" last="847.8601"/><Quote date="2020-06-17T00:00:00" last="848.3291"/><Quote date="2020-06-18T00:00:00" last="848.1091"/><Quote date="2020-06-19T00:00:00" last="846.9246"/><Quote date="2020-06-22T00:00:00" last="847.4163"/><Quote date="2020-06-24T00:00:00" last="846.9582"/><Quote date="2020-06-25T00:00:00" last="847.6050"/><Quote date="2020-06-26T00:00:00" last="850.2451"/><Quote date="2020-06-29T00:00:00" last="845.6330"/><Quote date="2020-06-30T00:00:00" last="844.5243"/><Quote date="2020-07-01T00:00:00" last="839.9023"/><Quote date="2020-07-02T00:00:00" last="847.2404"/><Quote date="2020-07-03T00:00:00" last="847.2722"/><Quote date="2020-07-06T00:00:00" last="852.4569"/><Quote date="2020-07-07T00:00:00" last="850.8226"/><Quote date="2020-07-08T00:00:00" last="852.9695"/><Quote date="2020-07-09T00:00:00" last="850.6357"/><Quote date="2020-07-10T00:00:00" last="850.5094"/><Quote date="2020-07-13T00:00:00" last="851.8293"/><Quote date="2020-07-14T00:00:00" last="851.4890"/><Quote date="2020-07-15T00:00:00" last="856.6987"/><Quote date="2020-07-16T00:00:00" last="851.6513"/><Quote date="2020-07-17T00:00:00" last="854.6811"/><Quote date="2020-07-20T00:00:00" last="855.0945"/><Quote date="2020-07-21T00:00:00" last="861.3046"/><Quote date="2020-07-22T00:00:00" last="861.0828"/><Quote date="2020-07-23T00:00:00" last="859.9856"/><Quote date="2020-07-24T00:00:00" last="858.4837"/><Quote date="2020-07-27T00:00:00" last="865.3031"/><Quote date="2020-07-28T00:00:00" last="864.3200"/><Quote date="2020-07-29T00:00:00" last="866.0650"/><Quote date="2020-07-30T00:00:00" last="862.9154"/><Quote date="2020-07-31T00:00:00" last="861.0261"/><Quote date="2020-08-03T00:00:00" last="861.3002"/><Quote date="2020-08-04T00:00:00" last="866.9225"/><Quote date="2020-08-05T00:00:00" last="865.4779"/><Quote date="2020-08-06T00:00:00" last="865.6291"/><Quote date="2020-08-07T00:00:00" last="859.9806"/><Quote date="2020-08-10T00:00:00" last="860.7684"/><Quote date="2020-08-11T00:00:00" last="857.6805"/><Quote date="2020-08-12T00:00:00" last="861.1017"/><Quote date="2020-08-13T00:00:00" last="856.5530"/><Quote date="2020-08-14T00:00:00" last="856.4155"/><Quote date="2020-08-17T00:00:00" last="859.9145"/><Quote date="2020-08-18T00:00:00" last="866.5481"/><Quote date="2020-08-19T00:00:00" last="862.3216"/><Quote date="2020-08-20T00:00:00" last="865.3392"/><Quote date="2020-08-21T00:00:00" last="864.4088"/><Quote date="2020-08-24T00:00:00" last="858.3351"/><Quote date="2020-08-25T00:00:00" last="853.6732"/><Quote date="2020-08-26T00:00:00" last="851.4259"/><Quote date="2020-08-27T00:00:00" last="842.1667"/><Quote date="2020-08-28T00:00:00" last="842.2998"/><Quote date="2020-08-31T00:00:00" last="842.9193"/><Quote date="2020-09-01T00:00:00" last="845.2596"/><Quote date="2020-09-02T00:00:00" last="847.6334"/><Quote date="2020-09-03T00:00:00" last="848.4384"/><Quote date="2020-09-04T00:00:00" last="845.7111"/><Quote date="2020-09-07T00:00:00" last="844.1736"/><Quote date="2020-09-08T00:00:00" last="841.6340"/><Quote date="2020-09-09T00:00:00" last="840.3245"/><Quote date="2020-09-10T00:00:00" last="837.7276"/><Quote date="2020-09-11T00:00:00" last="836.6783"/><Quote date="2020-09-14T00:00:00" last="840.4644"/><Quote date="2020-09-15T00:00:00" last="842.0920"/><Quote date="2020-09-16T00:00:00" last="837.3680"/><Quote date="2020-09-17T00:00:00" last="831.5623"/><Quote date="2020-09-18T00:00:00" last="829.8413"/><Quote date="2020-09-21T00:00:00" last="832.8913"/><Quote date="2020-09-22T00:00:00" last="832.8211"/><Quote date="2020-09-23T00:00:00" last="829.1074"/><Quote date="2020-09-24T00:00:00" last="828.0751"/><Quote date="2020-09-25T00:00:00" last="831.7409"/><Quote date="2020-09-28T00:00:00" last="832.9846"/><Quote date="2020-09-29T00:00:00" last="831.9441"/><Quote date="2020-09-30T00:00:00" last="829.3658"/><Quote date="2020-10-01T00:00:00" last="825.7248"/><Quote date="2020-10-02T00:00:00" last="826.5493"/><Quote date="2020-10-05T00:00:00" last="826.2302"/><Quote date="2020-10-06T00:00:00" last="824.3724"/><Quote date="2020-10-07T00:00:00" last="825.5928"/><Quote date="2020-10-08T00:00:00" last="827.1311"/><Quote date="2020-10-09T00:00:00" last="826.9284"/><Quote date="2020-10-12T00:00:00" last="825.6811"/><Quote date="2020-10-13T00:00:00" last="819.4447"/><Quote date="2020-10-14T00:00:00" last="819.1504"/><Quote date="2020-10-15T00:00:00" last="820.9463"/><Quote date="2020-10-16T00:00:00" last="816.7456"/><Quote date="2020-10-19T00:00:00" last="818.5564"/><Quote date="2020-10-20T00:00:00" last="818.7002"/><Quote date="2020-10-21T00:00:00" last="817.8312"/><Quote date="2020-10-22T00:00:00" last="812.6804"/><Quote date="2020-10-23T00:00:00" last="812.6650"/><Quote date="2020-10-26T00:00:00" last="809.0286"/><Quote date="2020-10-27T00:00:00" last="813.1865"/><Quote date="2020-10-28T00:00:00" last="808.3274"/><Quote date="2020-10-29T00:00:00" last="809.5145"/><Quote date="2020-10-30T00:00:00" last="801.3158"/><Quote date="2020-11-02T00:00:00" last="802.6015"/><Quote date="2020-11-03T00:00:00" last="798.7619"/><Quote date="2020-11-04T00:00:00" last="817.7445"/><Quote date="2020-11-05T00:00:00" last="822.2410"/><Quote date="2020-11-06T00:00:00" last="819.8171"/><Quote date="2020-11-09T00:00:00" last="823.0159"/><Quote date="2020-11-10T00:00:00" last="824.8625"/><Quote date="2020-11-11T00:00:00" last="824.7132"/><Quote date="2020-11-12T00:00:00" last="827.0805"/><Quote date="2020-11-13T00:00:00" last="827.4575"/><Quote date="2020-11-16T00:00:00" last="832.0821"/><Quote date="2020-11-17T00:00:00" last="832.1069"/><Quote date="2020-11-18T00:00:00" last="830.1147"/><Quote date="2020-11-19T00:00:00" last="830.8371"/><Quote date="2020-11-20T00:00:00" last="830.7286"/><Quote date="2020-11-23T00:00:00" last="834.7436"/><Quote date="2020-11-24T00:00:00" last="843.6161"/><Quote date="2020-11-25T00:00:00" last="843.5466"/><Quote date="2020-11-26T00:00:00" last="845.6918"/><Quote date="2020-11-27T00:00:00" last="847.5352"/><Quote date="2020-11-30T00:00:00" last="840.6581"/><Quote date="2020-12-01T00:00:00" last="840.0083"/><Quote date="2020-12-02T00:00:00" last="838.3095"/><Quote date="2020-12-03T00:00:00" last="847.6327"/><Quote date="2020-12-04T00:00:00" last="848.8514"/><Quote date="2020-12-07T00:00:00" last="851.6607"/><Quote date="2020-12-08T00:00:00" last="852.7075"/><Quote date="2020-12-09T00:00:00" last="855.1373"/><Quote date="2020-12-10T00:00:00" last="856.1195"/><Quote date="2020-12-11T00:00:00" last="858.6522"/><Quote date="2020-12-14T00:00:00" last="854.2671"/><Quote date="2020-12-15T00:00:00" last="853.4943"/><Quote date="2020-12-16T00:00:00" last="854.3549"/><Quote date="2020-12-17T00:00:00" last="857.2026"/><Quote date="2020-12-18T00:00:00" last="854.6036"/><Quote date="2020-12-21T00:00:00" last="849.0539"/><Quote date="2020-12-22T00:00:00" last="847.3369"/><Quote date="2020-12-23T00:00:00" last="847.2779"/><Quote date="2020-12-28T00:00:00" last="849.2033"/><Quote date="2020-12-29T00:00:00" last="849.3099"/><Quote date="2020-12-30T00:00:00" last="850.6230"/><Quote date="2020-12-31T00:00:00" last="850.3454"/><Quote date="2021-01-04T00:00:00" last="849.5945"/><Quote date="2021-01-05T00:00:00" last="852.3973"/><Quote date="2021-01-06T00:00:00" last="856.0713"/><Quote date="2021-01-07T00:00:00" last="858.1149"/><Quote date="2021-01-08T00:00:00" last="865.4451"/><Quote date="2021-01-11T00:00:00" last="866.1093"/><Quote date="2021-01-12T00:00:00" last="866.1888"/><Quote date="2021-01-13T00:00:00" last="863.7245"/><Quote date="2021-01-14T00:00:00" last="865.8412"/><Quote date="2021-01-15T00:00:00" last="857.8823"/><Quote date="2021-01-18T00:00:00" last="855.0678"/><Quote date="2021-01-19T00:00:00" last="860.2807"/><Quote date="2021-01-20T00:00:00" last="862.0238"/><Quote date="2021-01-21T00:00:00" last="863.3925"/><Quote date="2021-01-22T00:00:00" last="858.9569"/><Quote date="2021-01-25T00:00:00" last="863.0529"/><Quote date="2021-01-26T00:00:00" last="859.5686"/><Quote date="2021-01-27T00:00:00" last="859.7129"/><Quote date="2021-01-28T00:00:00" last="855.7768"/><Quote date="2021-01-29T00:00:00" last="848.0719"/><Quote date="2021-02-01T00:00:00" last="854.2619"/><Quote date="2021-02-02T00:00:00" last="855.9671"/><Quote date="2021-02-03T00:00:00" last="854.7388"/><Quote date="2021-02-04T00:00:00" last="857.8689"/><Quote date="2021-02-05T00:00:00" last="858.9879"/><Quote date="2021-02-08T00:00:00" last="863.1288"/><Quote date="2021-02-09T00:00:00" last="865.1301"/><Quote date="2021-02-10T00:00:00" last="867.5903"/><Quote date="2021-02-11T00:00:00" last="867.5047"/><Quote date="2021-02-12T00:00:00" last="868.1201"/><Quote date="2021-02-15T00:00:00" last="872.0683"/><Quote date="2021-02-16T00:00:00" last="870.5842"/><Quote date="2021-02-17T00:00:00" last="870.3134"/><Quote date="2021-02-18T00:00:00" last="869.0031"/><Quote date="2021-02-19T00:00:00" last="866.6619"/><Quote date="2021-02-22T00:00:00" last="863.2311"/><Quote date="2021-02-23T00:00:00" last="863.7511"/><Quote date="2021-02-24T00:00:00" last="859.6036"/><Quote date="2021-02-25T00:00:00" last="856.2495"/><Quote date="2021-02-26T00:00:00" last="844.4736"/><Quote date="2021-03-01T00:00:00" last="855.4671"/><Quote date="2021-03-02T00:00:00" last="859.7948"/><Quote date="2021-03-03T00:00:00" last="855.1651"/><Quote date="2021-03-04T00:00:00" last="845.3173"/><Quote date="2021-03-05T00:00:00" last="845.2112"/><Quote date="2021-03-08T00:00:00" last="841.1922"/><Quote date="2021-03-09T00:00:00" last="847.8811"/><Quote date="2021-03-10T00:00:00" last="851.0936"/><Quote date="2021-03-11T00:00:00" last="853.4477"/><Quote date="2021-03-12T00:00:00" last="845.9593"/><Quote date="2021-03-15T00:00:00" last="849.3718"/><Quote date="2021-03-16T00:00:00" last="849.8020"/><Quote date="2021-03-17T00:00:00" last="850.4422"/><Quote date="2021-03-18T00:00:00" last="839.5563"/><Quote date="2021-03-19T00:00:00" last="840.4738"/><Quote date="2021-03-22T00:00:00" last="843.6401"/><Quote date="2021-03-23T00:00:00" last="846.4190"/><Quote date="2021-03-24T00:00:00" last="847.7385"/><Quote date="2021-03-25T00:00:00" last="848.2008"/><Quote date="2021-03-26T00:00:00" last="846.6154"/><Quote date="2021-03-29T00:00:00" last="839.1118"/><Quote date="2021-03-30T00:00:00" last="836.2501"/><Quote date="2021-03-31T00:00:00" last="832.8631"/><Quote date="2021-04-01T00:00:00" last="840.6677"/><Quote date="2021-04-06T00:00:00" last="841.2212"/><Quote date="2021-04-07T00:00:00" last="843.3452"/><Quote date="2021-04-08T00:00:00" last="845.0312"/><Quote date="2021-04-09T00:00:00" last="841.8818"/><Quote date="2021-04-12T00:00:00" last="841.0478"/><Quote date="2021-04-13T00:00:00" last="843.3404"/><Quote date="2021-04-14T00:00:00" last="842.5203"/><Quote date="2021-04-15T00:00:00" last="844.5465"/><Quote date="2021-04-16T00:00:00" last="844.7177"/><Quote date="2021-04-19T00:00:00" last="843.9837"/><Quote date="2021-04-20T00:00:00" last="841.7935"/><Quote date="2021-04-21T00:00:00" last="843.5576"/><Quote date="2021-04-22T00:00:00" last="844.9149"/><Quote date="2021-04-23T00:00:00" last="844.4364"/><Quote date="2021-04-26T00:00:00" last="846.0888"/><Quote date="2021-04-27T00:00:00" last="845.6449"/><Quote date="2021-04-28T00:00:00" last="846.2622"/><Quote date="2021-04-29T00:00:00" last="843.8589"/><Quote date="2021-04-30T00:00:00" last="842.8562"/><Quote date="2021-05-03T00:00:00" last="845.8575"/><Quote date="2021-05-04T00:00:00" last="843.8748"/><Quote date="2021-05-05T00:00:00" last="846.6376"/><Quote date="2021-05-06T00:00:00" last="848.4900"/><Quote date="2021-05-07T00:00:00" last="850.1282"/><Quote date="2021-05-10T00:00:00" last="851.0297"/><Quote date="2021-05-11T00:00:00" last="850.5907"/><Quote date="2021-05-12T00:00:00" last="849.7744"/><Quote date="2021-05-14T00:00:00" last="845.1027"/><Quote date="2021-05-17T00:00:00" last="845.9496"/><Quote date="2021-05-18T00:00:00" last="844.8268"/><Quote date="2021-05-19T00:00:00" last="842.9227"/><Quote date="2021-05-20T00:00:00" last="841.8763"/><Quote date="2021-05-21T00:00:00" last="842.5821"/><Quote date="2021-05-25T00:00:00" last="843.0418"/><Quote date="2021-05-26T00:00:00" last="845.6736"/><Quote date="2021-05-27T00:00:00" last="846.1853"/><Quote date="2021-05-28T00:00:00" last="844.9653"/><Quote date="2021-05-31T00:00:00" last="844.3042"/><Quote date="2021-06-01T00:00:00" last="844.6824"/><Quote date="2021-06-02T00:00:00" last="845.7107"/><Quote date="2021-06-03T00:00:00" last="843.7467"/><Quote date="2021-06-04T00:00:00" last="842.5903"/><Quote date="2021-06-07T00:00:00" last="842.2561"/><Quote date="2021-06-08T00:00:00" last="843.5789"/><Quote date="2021-06-09T00:00:00" last="844.8719"/><Quote date="2021-06-10T00:00:00" last="845.7897"/><Quote date="2021-06-11T00:00:00" last="846.1497"/><Quote date="2021-06-14T00:00:00" last="841.0592"/><Quote date="2021-06-15T00:00:00" last="840.1401"/><Quote date="2021-06-16T00:00:00" last="832.9945"/><Quote date="2021-06-17T00:00:00" last="833.9795"/><Quote date="2021-06-18T00:00:00" last="830.0125"/><Quote date="2021-06-21T00:00:00" last="832.8473"/><Quote date="2021-06-22T00:00:00" last="835.3195"/><Quote date="2021-06-24T00:00:00" last="837.6657"/><Quote date="2021-06-25T00:00:00" last="837.5008"/><Quote date="2021-06-28T00:00:00" last="838.6869"/><Quote date="2021-06-29T00:00:00" last="837.6274"/><Quote date="2021-06-30T00:00:00" last="840.0759"/><Quote date="2021-07-01T00:00:00" last="841.1488"/><Quote date="2021-07-02T00:00:00" last="843.7978"/><Quote date="2021-07-05T00:00:00" last="843.9777"/><Quote date="2021-07-06T00:00:00" last="846.8054"/><Quote date="2021-07-07T00:00:00" last="849.6672"/><Quote date="2021-07-08T00:00:00" last="855.2364"/><Quote date="2021-07-09T00:00:00" last="851.7097"/><Quote date="2021-07-12T00:00:00" last="848.4045"/><Quote date="2021-07-13T00:00:00" last="840.1782"/><Quote date="2021-07-14T00:00:00" last="846.9462"/><Quote date="2021-07-15T00:00:00" last="850.8885"/><Quote date="2021-07-16T00:00:00" last="848.1430"/><Quote date="2021-07-19T00:00:00" last="854.5622"/><Quote date="2021-07-20T00:00:00" last="862.3575"/><Quote date="2021-07-21T00:00:00" last="862.9965"/><Quote date="2021-07-22T00:00:00" last="864.6607"/><Quote date="2021-07-23T00:00:00" last="864.5489"/><Quote date="2021-07-26T00:00:00" last="864.9645"/><Quote date="2021-07-27T00:00:00" last="860.9043"/><Quote date="2021-07-28T00:00:00" last="861.8407"/><Quote date="2021-07-29T00:00:00" last="867.1418"/><Quote date="2021-07-30T00:00:00" last="862.9565"/><Quote date="2021-08-02T00:00:00" last="864.2315"/><Quote date="2021-08-03T00:00:00" last="865.4985"/><Quote date="2021-08-04T00:00:00" last="867.0709"/><Quote date="2021-08-05T00:00:00" last="863.1656"/><Quote date="2021-08-06T00:00:00" last="857.3790"/><Quote date="2021-08-09T00:00:00" last="854.8957"/><Quote date="2021-08-10T00:00:00" last="855.6653"/><Quote date="2021-08-11T00:00:00" last="856.3759"/><Quote date="2021-08-12T00:00:00" last="855.3513"/><Quote date="2021-08-13T00:00:00" last="854.8240"/><Quote date="2021-08-16T00:00:00" last="853.1244"/><Quote date="2021-08-17T00:00:00" last="853.0716"/><Quote date="2021-08-18T00:00:00" last="852.2191"/><Quote date="2021-08-19T00:00:00" last="848.9230"/><Quote date="2021-08-20T00:00:00" last="848.9973"/><Quote date="2021-08-23T00:00:00" last="847.3830"/><Quote date="2021-08-24T00:00:00" last="850.7041"/><Quote date="2021-08-25T00:00:00" last="850.1360"/><Quote date="2021-08-26T00:00:00" last="848.3913"/><Quote date="2021-08-27T00:00:00" last="852.0888"/><Quote date="2021-08-30T00:00:00" last="854.3331"/><Quote date="2021-08-31T00:00:00" last="856.1268"/><Quote date="2021-09-01T00:00:00" last="854.5711"/><Quote date="2021-09-02T00:00:00" last="855.5663"/><Quote date="2021-09-03T00:00:00" last="853.2870"/><Quote date="2021-09-06T00:00:00" last="853.6414"/><Quote date="2021-09-07T00:00:00" last="852.8570"/><Quote date="2021-09-08T00:00:00" last="851.0622"/><Quote date="2021-09-09T00:00:00" last="846.1972"/><Quote date="2021-09-10T00:00:00" last="848.5238"/><Quote date="2021-09-13T00:00:00" last="848.7425"/><Quote date="2021-09-14T00:00:00" last="849.3432"/><Quote date="2021-09-15T00:00:00" last="853.3756"/><Quote date="2021-09-16T00:00:00" last="850.0708"/><Quote date="2021-09-17T00:00:00" last="847.4470"/><Quote date="2021-09-20T00:00:00" last="840.8379"/><Quote date="2021-09-21T00:00:00" last="838.4987"/><Quote date="2021-09-22T00:00:00" last="840.7061"/><Quote date="2021-09-23T00:00:00" last="846.9351"/><Quote date="2021-09-24T00:00:00" last="849.5638"/><Quote date="2021-09-27T00:00:00" last="848.8999"/><Quote date="2021-09-28T00:00:00" last="840.6732"/><Quote date="2021-09-29T00:00:00" last="840.9702"/><Quote date="2021-09-30T00:00:00" last="837.4347"/><Quote date="2021-10-01T00:00:00" last="832.7666"/><Quote date="2021-10-04T00:00:00" last="829.4461"/><Quote date="2021-10-05T00:00:00" last="831.8320"/><Quote date="2021-10-06T00:00:00" last="827.3880"/><Quote date="2021-10-07T00:00:00" last="832.6192"/><Quote date="2021-10-08T00:00:00" last="834.0891"/><Quote date="2021-10-11T00:00:00" last="834.7415"/><Quote date="2021-10-12T00:00:00" last="831.6220"/><Quote date="2021-10-13T00:00:00" last="833.3313"/><Quote date="2021-10-14T00:00:00" last="838.2095"/><Quote date="2021-10-15T00:00:00" last="841.3502"/><Quote date="2021-10-18T00:00:00" last="841.8716"/><Quote date="2021-10-19T00:00:00" last="839.4364"/><Quote date="2021-10-20T00:00:00" last="839.3352"/><Quote date="2021-10-21T00:00:00" last="832.7801"/><Quote date="2021-10-22T00:00:00" last="834.7956"/><Quote date="2021-10-25T00:00:00" last="837.5909"/><Quote date="2021-10-26T00:00:00" last="839.1903"/><Quote date="2021-10-27T00:00:00" last="839.3355"/><Quote date="2021-10-28T00:00:00" last="839.2073"/><Quote date="2021-10-29T00:00:00" last="835.8286"/><Quote date="2021-11-02T00:00:00" last="836.7164"/><Quote date="2021-11-03T00:00:00" last="836.8914"/><Quote date="2021-11-04T00:00:00" last="840.0830"/><Quote date="2021-11-05T00:00:00" last="840.8938"/><Quote date="2021-11-08T00:00:00" last="839.3280"/><Quote date="2021-11-09T00:00:00" last="840.5986"/><Quote date="2021-11-10T00:00:00" last="836.3010"/><Quote date="2021-11-11T00:00:00" last="835.3770"/><Quote date="2021-11-12T00:00:00" last="842.8449"/><Quote date="2021-11-15T00:00:00" last="844.1493"/><Quote date="2021-11-16T00:00:00" last="844.2450"/><Quote date="2021-11-17T00:00:00" last="839.8642"/><Quote date="2021-11-18T00:00:00" last="839.1410"/><Quote date="2021-11-19T00:00:00" last="836.7162"/><Quote date="2021-11-22T00:00:00" last="833.3669"/><Quote date="2021-11-23T00:00:00" last="831.4820"/><Quote date="2021-11-24T00:00:00" last="828.8367"/><Quote date="2021-11-25T00:00:00" last="830.5912"/><Quote date="2021-11-26T00:00:00" last="810.4515"/><Quote date="2021-11-29T00:00:00" last="811.9615"/><Quote date="2021-11-30T00:00:00" last="814.3634"/><Quote date="2021-12-01T00:00:00" last="814.0747"/><Quote date="2021-12-02T00:00:00" last="814.1396"/><Quote date="2021-12-03T00:00:00" last="814.2178"/><Quote date="2021-12-06T00:00:00" last="815.9127"/><Quote date="2021-12-07T00:00:00" last="814.2720"/><Quote date="2021-12-08T00:00:00" last="813.8925"/><Quote date="2021-12-09T00:00:00" last="814.4726"/><Quote date="2021-12-10T00:00:00" last="813.5398"/><Quote date="2021-12-13T00:00:00" last="813.5166"/><Quote date="2021-12-14T00:00:00" last="813.1760"/><Quote date="2021-12-15T00:00:00" last="814.5354"/><Quote date="2021-12-16T00:00:00" last="812.5969"/><Quote date="2021-12-17T00:00:00" last="813.7025"/><Quote date="2021-12-20T00:00:00" last="812.5412"/><Quote date="2021-12-21T00:00:00" last="808.8709"/><Quote date="2021-12-22T00:00:00" last="810.2107"/><Quote date="2021-12-23T00:00:00" last="809.1316"/><Quote date="2021-12-27T00:00:00" last="813.0613"/><Quote date="2021-12-28T00:00:00" last="813.3680"/><Quote date="2021-12-29T00:00:00" last="809.2192"/><Quote date="2021-12-30T00:00:00" last="809.3421"/><Quote date="2021-12-31T00:00:00" last="807.9642"/><Quote date="2022-01-03T00:00:00" last="802.6209"/><Quote date="2022-01-04T00:00:00" last="803.3591"/><Quote date="2022-01-05T00:00:00" last="802.1773"/><Quote date="2022-01-06T00:00:00" last="798.2506"/><Quote date="2022-01-07T00:00:00" last="796.0037"/><Quote date="2022-01-10T00:00:00" last="793.2599"/><Quote date="2022-01-11T00:00:00" last="798.7508"/><Quote date="2022-01-12T00:00:00" last="803.0881"/><Quote date="2022-01-13T00:00:00" last="802.6623"/><Quote date="2022-01-14T00:00:00" last="799.7065"/><Quote date="2022-01-17T00:00:00" last="800.8149"/><Quote date="2022-01-18T00:00:00" last="796.6131"/><Quote date="2022-01-19T00:00:00" last="802.6912"/><Quote date="2022-01-20T00:00:00" last="806.3646"/><Quote date="2022-01-21T00:00:00" last="811.0061"/><Quote date="2022-01-24T00:00:00" last="810.7047"/><Quote date="2022-01-25T00:00:00" last="809.3125"/><Quote date="2022-01-26T00:00:00" last="804.6200"/><Quote date="2022-01-27T00:00:00" last="807.5316"/><Quote date="2022-01-28T00:00:00" last="807.9973"/><Quote date="2022-01-31T00:00:00" last="802.6063"/><Quote date="2022-02-01T00:00:00" last="802.6850"/><Quote date="2022-02-02T00:00:00" last="804.2123"/><Quote date="2022-02-03T00:00:00" last="797.5631"/><Quote date="2022-02-04T00:00:00" last="795.5924"/><Quote date="2022-02-07T00:00:00" last="794.6528"/><Quote date="2022-02-08T00:00:00" last="793.7626"/><Quote date="2022-02-09T00:00:00" last="804.2908"/><Quote date="2022-02-10T00:00:00" last="793.1745"/><Quote date="2022-02-11T00:00:00" last="792.2295"/><Quote date="2022-02-14T00:00:00" last="786.5083"/><Quote date="2022-02-15T00:00:00" last="787.3763"/><Quote date="2022-02-16T00:00:00" last="789.6893"/><Quote date="2022-02-17T00:00:00" last="788.4258"/><Quote date="2022-02-18T00:00:00" last="786.7610"/><Quote date="2022-02-21T00:00:00" last="785.4356"/><Quote date="2022-02-22T00:00:00" last="777.6653"/><Quote date="2022-02-23T00:00:00" last="775.4013"/><Quote date="2022-02-24T00:00:00" last="778.9400"/><Quote date="2022-02-25T00:00:00" last="776.0372"/><Quote date="2022-02-28T00:00:00" last="793.2474"/><Quote date="2022-03-01T00:00:00" last="820.9198"/><Quote date="2022-03-02T00:00:00" last="817.1322"/><Quote date="2022-03-03T00:00:00" last="818.0035"/><Quote date="2022-03-04T00:00:00" last="815.3657"/><Quote date="2022-03-07T00:00:00" last="810.2566"/><Quote date="2022-03-08T00:00:00" last="808.1564"/><Quote date="2022-03-09T00:00:00" last="810.7115"/><Quote date="2022-03-10T00:00:00" last="809.4249"/><Quote date="2022-03-11T00:00:00" last="808.1436"/><Quote date="2022-03-14T00:00:00" last="806.5845"/><Quote date="2022-03-15T00:00:00" last="805.0075"/><Quote date="2022-03-16T00:00:00" last="815.9881"/><Quote date="2022-03-17T00:00:00" last="822.8986"/><Quote date="2022-03-18T00:00:00" last="821.8147"/><Quote date="2022-03-21T00:00:00" last="820.0389"/><Quote date="2022-03-22T00:00:00" last="819.8391"/><Quote date="2022-03-23T00:00:00" last="820.6234"/><Quote date="2022-03-24T00:00:00" last="820.4548"/><Quote date="2022-03-25T00:00:00" last="818.8018"/><Quote date="2022-03-28T00:00:00" last="820.5203"/><Quote date="2022-03-29T00:00:00" last="821.4063"/><Quote date="2022-03-30T00:00:00" last="822.4932"/><Quote date="2022-03-31T00:00:00" last="823.1014"/><Quote date="2022-04-01T00:00:00" last="822.9127"/><Quote date="2022-04-04T00:00:00" last="827.0848"/><Quote date="2022-04-05T00:00:00" last="814.3107"/><Quote date="2022-04-06T00:00:00" last="808.6346"/><Quote date="2022-04-07T00:00:00" last="803.5468"/><Quote date="2022-04-08T00:00:00" last="800.0713"/><Quote date="2022-04-11T00:00:00" last="787.5845"/><Quote date="2022-04-12T00:00:00" last="798.1372"/><Quote date="2022-04-13T00:00:00" last="802.9678"/><Quote date="2022-04-14T00:00:00" last="801.5800"/><Quote date="2022-04-19T00:00:00" last="795.3282"/><Quote date="2022-04-20T00:00:00" last="795.9978"/><Quote date="2022-04-21T00:00:00" last="788.0527"/><Quote date="2022-04-22T00:00:00" last="787.0055"/><Quote date="2022-04-25T00:00:00" last="788.5337"/><Quote date="2022-04-26T00:00:00" last="788.1961"/><Quote date="2022-04-27T00:00:00" last="786.1709"/><Quote date="2022-04-28T00:00:00" last="784.4383"/><Quote date="2022-04-29T00:00:00" last="777.4146"/><Quote date="2022-05-02T00:00:00" last="767.2390"/><Quote date="2022-05-03T00:00:00" last="768.6847"/><Quote date="2022-05-04T00:00:00" last="772.2937"/><Quote date="2022-05-05T00:00:00" last="761.5604"/><Quote date="2022-05-06T00:00:00" last="753.6382"/><Quote date="2022-05-10T00:00:00" last="757.4974"/><Quote date="2022-05-11T00:00:00" last="756.7253"/><Quote date="2022-05-12T00:00:00" last="754.8267"/><Quote date="2022-05-13T00:00:00" last="756.6056"/><Quote date="2022-05-16T00:00:00" last="756.7983"/><Quote date="2022-05-17T00:00:00" last="757.3844"/><Quote date="2022-05-18T00:00:00" last="756.3942"/><Quote date="2022-05-19T00:00:00" last="756.1383"/><Quote date="2022-05-20T00:00:00" last="754.1454"/><Quote date="2022-05-23T00:00:00" last="753.5342"/><Quote date="2022-05-24T00:00:00" last="752.6244"/><Quote date="2022-05-25T00:00:00" last="753.3633"/><Quote date="2022-05-27T00:00:00" last="756.7731"/><Quote date="2022-05-30T00:00:00" last="755.1353"/><Quote date="2022-05-31T00:00:00" last="750.7881"/><Quote date="2022-06-01T00:00:00" last="747.2768"/><Quote date="2022-06-02T00:00:00" last="744.3220"/><Quote date="2022-06-03T00:00:00" last="745.4804"/><Quote date="2022-06-07T00:00:00" last="744.5835"/><Quote date="2022-06-08T00:00:00" last="744.4209"/><Quote date="2022-06-09T00:00:00" last="742.0164"/><Quote date="2022-06-10T00:00:00" last="735.4608"/><Quote date="2022-06-13T00:00:00" last="722.2923"/><Quote date="2022-06-14T00:00:00" last="709.1000"/><Quote date="2022-06-15T00:00:00" last="716.2010"/><Quote date="2022-06-16T00:00:00" last="706.8020"/><Quote date="2022-06-17T00:00:00" last="708.3344"/><Quote date="2022-06-20T00:00:00" last="712.6559"/><Quote date="2022-06-21T00:00:00" last="717.6164"/><Quote date="2022-06-22T00:00:00" last="720.6867"/><Quote date="2022-06-24T00:00:00" last="732.2296"/><Quote date="2022-06-27T00:00:00" last="727.8188"/><Quote date="2022-06-28T00:00:00" last="724.2272"/><Quote date="2022-06-29T00:00:00" last="734.7195"/><Quote date="2022-06-30T00:00:00" last="744.8865"/><Quote date="2022-07-01T00:00:00" last="752.6751"/><Quote date="2022-07-04T00:00:00" last="752.9043"/><Quote date="2022-07-05T00:00:00" last="754.1777"/><Quote date="2022-07-06T00:00:00" last="747.8747"/><Quote date="2022-07-07T00:00:00" last="751.7340"/><Quote date="2022-07-08T00:00:00" last="751.2487"/><Quote date="2022-07-11T00:00:00" last="751.4615"/><Quote date="2022-07-12T00:00:00" last="751.1913"/><Quote date="2022-07-13T00:00:00" last="753.0561"/><Quote date="2022-07-14T00:00:00" last="747.7678"/><Quote date="2022-07-15T00:00:00" last="751.9444"/><Quote date="2022-07-18T00:00:00" last="753.0667"/><Quote date="2022-07-19T00:00:00" last="749.0504"/><Quote date="2022-07-20T00:00:00" last="748.1742"/><Quote date="2022-07-21T00:00:00" last="759.4404"/><Quote date="2022-07-22T00:00:00" last="768.8743"/><Quote date="2022-07-25T00:00:00" last="767.0861"/><Quote date="2022-07-26T00:00:00" last="766.9702"/><Quote date="2022-07-27T00:00:00" last="766.5740"/><Quote date="2022-07-28T00:00:00" last="767.1209"/><Quote date="2022-07-29T00:00:00" last="767.3037"/><Quote date="2022-08-01T00:00:00" last="767.8361"/><Quote date="2022-08-02T00:00:00" last="764.6882"/><Quote date="2022-08-03T00:00:00" last="769.2251"/><Quote date="2022-08-04T00:00:00" last="771.2840"/><Quote date="2022-08-05T00:00:00" last="772.6618"/><Quote date="2022-08-08T00:00:00" last="774.5755"/><Quote date="2022-08-09T00:00:00" last="773.9145"/><Quote date="2022-08-10T00:00:00" last="774.8013"/><Quote date="2022-08-11T00:00:00" last="775.9332"/><Quote date="2022-08-12T00:00:00" last="779.6179"/><Quote date="2022-08-16T00:00:00" last="781.2327"/><Quote date="2022-08-17T00:00:00" last="777.7733"/><Quote date="2022-08-18T00:00:00" last="778.7115"/><Quote date="2022-08-19T00:00:00" last="762.0570"/><Quote date="2022-08-22T00:00:00" last="737.8424"/><Quote date="2022-08-23T00:00:00" last="732.2113"/><Quote date="2022-08-24T00:00:00" last="733.1224"/><Quote date="2022-08-25T00:00:00" last="748.4937"/><Quote date="2022-08-26T00:00:00" last="731.7046"/><Quote date="2022-08-29T00:00:00" last="715.7850"/><Quote date="2022-08-30T00:00:00" last="714.9418"/><Quote date="2022-08-31T00:00:00" last="711.9055"/><Quote date="2022-09-01T00:00:00" last="701.7451"/><Quote date="2022-09-02T00:00:00" last="706.5907"/><Quote date="2022-09-05T00:00:00" last="703.2771"/><Quote date="2022-09-06T00:00:00" last="700.5364"/><Quote date="2022-09-07T00:00:00" last="701.7715"/><Quote date="2022-09-08T00:00:00" last="701.9311"/><Quote date="2022-09-09T00:00:00" last="703.2796"/><Quote date="2022-09-12T00:00:00" last="702.8553"/><Quote date="2022-09-13T00:00:00" last="702.1674"/><Quote date="2022-09-14T00:00:00" last="702.7600"/><Quote date="2022-09-15T00:00:00" last="697.5973"/><Quote date="2022-09-16T00:00:00" last="693.0805"/><Quote date="2022-09-19T00:00:00" last="694.5246"/><Quote date="2022-09-20T00:00:00" last="688.2919"/><Quote date="2022-09-21T00:00:00" last="688.3721"/><Quote date="2022-09-22T00:00:00" last="679.9686"/><Quote date="2022-09-23T00:00:00" last="674.3553"/><Quote date="2022-09-26T00:00:00" last="665.2744"/><Quote date="2022-09-27T00:00:00" last="665.4781"/><Quote date="2022-09-28T00:00:00" last="663.0363"/><Quote date="2022-09-29T00:00:00" last="661.5258"/><Quote date="2022-09-30T00:00:00" last="660.3713"/><Quote date="2022-10-03T00:00:00" last="660.8310"/><Quote date="2022-10-04T00:00:00" last="668.2024"/><Quote date="2022-10-05T00:00:00" last="669.5171"/><Quote date="2022-10-06T00:00:00" last="667.1463"/><Quote date="2022-10-07T00:00:00" last="661.8362"/><Quote date="2022-10-10T00:00:00" last="658.1975"/><Quote date="2022-10-11T00:00:00" last="657.0307"/><Quote date="2022-10-12T00:00:00" last="657.7710"/><Quote date="2022-10-13T00:00:00" last="660.1910"/><Quote date="2022-10-14T00:00:00" last="663.3928"/><Quote date="2022-10-17T00:00:00" last="665.0399"/><Quote date="2022-10-18T00:00:00" last="669.8038"/><Quote date="2022-10-19T00:00:00" last="663.8668"/><Quote date="2022-10-20T00:00:00" last="661.9905"/><Quote date="2022-10-21T00:00:00" last="660.2068"/><Quote date="2022-10-24T00:00:00" last="661.9628"/><Quote date="2022-10-25T00:00:00" last="667.1193"/><Quote date="2022-10-26T00:00:00" last="669.2146"/><Quote date="2022-10-27T00:00:00" last="668.7420"/><Quote date="2022-10-28T00:00:00" last="670.5656"/><Quote date="2022-10-31T00:00:00" last="668.1450"/><Quote date="2022-11-02T00:00:00" last="672.6717"/><Quote date="2022-11-03T00:00:00" last="670.1205"/><Quote date="2022-11-04T00:00:00" last="671.0751"/><Quote date="2022-11-07T00:00:00" last="670.4019"/><Quote date="2022-11-08T00:00:00" last="675.1308"/><Quote date="2022-11-09T00:00:00" last="675.8096"/><Quote date="2022-11-10T00:00:00" last="682.3733"/><Quote date="2022-11-11T00:00:00" last="687.2736"/><Quote date="2022-11-14T00:00:00" last="684.9381"/><Quote date="2022-11-15T00:00:00" last="686.7790"/><Quote date="2022-11-16T00:00:00" last="685.7599"/><Quote date="2022-11-17T00:00:00" last="681.6004"/><Quote date="2022-11-18T00:00:00" last="683.7309"/><Quote date="2022-11-21T00:00:00" last="680.2246"/><Quote date="2022-11-22T00:00:00" last="680.0799"/><Quote date="2022-11-23T00:00:00" last="682.8830"/><Quote date="2022-11-24T00:00:00" last="688.0286"/><Quote date="2022-11-25T00:00:00" last="685.7327"/><Quote date="2022-11-28T00:00:00" last="681.4510"/><Quote date="2022-11-29T00:00:00" last="681.2787"/><Quote date="2022-11-30T00:00:00" last="698.9861"/><Quote date="2022-12-01T00:00:00" last="711.5623"/><Quote date="2022-12-02T00:00:00" last="706.7457"/><Quote date="2022-12-05T00:00:00" last="703.9093"/><Quote date="2022-12-06T00:00:00" last="698.7022"/><Quote date="2022-12-07T00:00:00" last="700.6527"/><Quote date="2022-12-08T00:00:00" last="696.9913"/><Quote date="2022-12-09T00:00:00" last="703.3115"/><Quote date="2022-12-12T00:00:00" last="699.3359"/><Quote date="2022-12-13T00:00:00" last="705.1562"/><Quote date="2022-12-14T00:00:00" last="707.0892"/><Quote date="2022-12-15T00:00:00" last="700.7553"/><Quote date="2022-12-16T00:00:00" last="694.6797"/><Quote date="2022-12-19T00:00:00" last="694.9076"/><Quote date="2022-12-20T00:00:00" last="688.0734"/><Quote date="2022-12-21T00:00:00" last="690.1367"/><Quote date="2022-12-22T00:00:00" last="692.1812"/><Quote date="2022-12-23T00:00:00" last="688.8784"/><Quote date="2022-12-27T00:00:00" last="688.5325"/><Quote date="2022-12-28T00:00:00" last="686.8243"/><Quote date="2022-12-29T00:00:00" last="688.3338"/><Quote date="2022-12-30T00:00:00" last="685.9623"/><Quote date="2023-01-02T00:00:00" last="688.7656"/><Quote date="2023-01-03T00:00:00" last="689.1394"/><Quote date="2023-01-04T00:00:00" last="689.3522"/><Quote date="2023-01-05T00:00:00" last="689.5136"/><Quote date="2023-01-06T00:00:00" last="693.7614"/><Quote date="2023-01-09T00:00:00" last="694.7792"/><Quote date="2023-01-10T00:00:00" last="695.7445"/><Quote date="2023-01-11T00:00:00" last="695.9221"/><Quote date="2023-01-12T00:00:00" last="695.7606"/><Quote date="2023-01-13T00:00:00" last="698.3129"/><Quote date="2023-01-16T00:00:00" last="697.7022"/><Quote date="2023-01-17T00:00:00" last="696.0817"/><Quote date="2023-01-18T00:00:00" last="695.2314"/><Quote date="2023-01-19T00:00:00" last="691.3713"/><Quote date="2023-01-20T00:00:00" last="694.2127"/><Quote date="2023-01-23T00:00:00" last="697.2383"/><Quote date="2023-01-24T00:00:00" last="697.0927"/><Quote date="2023-01-25T00:00:00" last="696.9814"/><Quote date="2023-01-26T00:00:00" last="697.3583"/><Quote date="2023-01-27T00:00:00" last="698.9310"/><Quote date="2023-01-30T00:00:00" last="697.7940"/><Quote date="2023-01-31T00:00:00" last="695.0750"/><Quote date="2023-02-01T00:00:00" last="699.1991"/><Quote date="2023-02-02T00:00:00" last="711.3832"/><Quote date="2023-02-03T00:00:00" last="707.7570"/><Quote date="2023-02-06T00:00:00" last="697.7731"/><Quote date="2023-02-07T00:00:00" last="700.0375"/><Quote date="2023-02-08T00:00:00" last="701.8055"/><Quote date="2023-02-09T00:00:00" last="697.8723"/><Quote date="2023-02-10T00:00:00" last="694.4566"/><Quote date="2023-02-13T00:00:00" last="694.4328"/><Quote date="2023-02-14T00:00:00" last="692.8142"/><Quote date="2023-02-15T00:00:00" last="688.2399"/><Quote date="2023-02-16T00:00:00" last="690.8845"/><Quote date="2023-02-17T00:00:00" last="689.2781"/><Quote date="2023-02-20T00:00:00" last="689.3900"/><Quote date="2023-02-21T00:00:00" last="681.5852"/><Quote date="2023-02-22T00:00:00" last="683.1580"/><Quote date="2023-02-23T00:00:00" last="685.7091"/><Quote date="2023-02-24T00:00:00" last="680.8035"/><Quote date="2023-02-27T00:00:00" last="684.8281"/><Quote date="2023-02-28T00:00:00" last="685.1672"/><Quote date="2023-03-01T00:00:00" last="684.4919"/><Quote date="2023-03-02T00:00:00" last="686.3374"/><Quote date="2023-03-03T00:00:00" last="688.9731"/><Quote date="2023-03-06T00:00:00" last="690.0166"/><Quote date="2023-03-07T00:00:00" last="689.3273"/><Quote date="2023-03-08T00:00:00" last="689.1753"/><Quote date="2023-03-09T00:00:00" last="684.9205"/><Quote date="2023-03-10T00:00:00" last="682.2801"/><Quote date="2023-03-13T00:00:00" last="681.5482"/><Quote date="2023-03-14T00:00:00" last="682.3954"/><Quote date="2023-03-15T00:00:00" last="680.7233"/><Quote date="2023-03-16T00:00:00" last="680.7771"/><Quote date="2023-03-17T00:00:00" last="681.5893"/><Quote date="2023-03-20T00:00:00" last="681.2453"/><Quote date="2023-03-21T00:00:00" last="680.9139"/><Quote date="2023-03-22T00:00:00" last="682.0993"/><Quote date="2023-03-23T00:00:00" last="682.3733"/><Quote date="2023-03-24T00:00:00" last="681.0386"/><Quote date="2023-03-27T00:00:00" last="681.1487"/><Quote date="2023-03-28T00:00:00" last="679.8259"/><Quote date="2023-03-29T00:00:00" last="680.0101"/><Quote date="2023-03-30T00:00:00" last="681.3555"/><Quote date="2023-03-31T00:00:00" last="685.8300"/><Quote date="2023-04-03T00:00:00" last="687.3010"/><Quote date="2023-04-04T00:00:00" last="687.5100"/><Quote date="2023-04-05T00:00:00" last="689.7135"/><Quote date="2023-04-06T00:00:00" last="689.1293"/><Quote date="2023-04-11T00:00:00" last="682.8945"/><Quote date="2023-04-12T00:00:00" last="685.1693"/><Quote date="2023-04-13T00:00:00" last="684.7596"/><Quote date="2023-04-14T00:00:00" last="681.9761"/><Quote date="2023-04-17T00:00:00" last="678.0909"/><Quote date="2023-04-18T00:00:00" last="678.3688"/><Quote date="2023-04-19T00:00:00" last="676.1456"/><Quote date="2023-04-20T00:00:00" last="678.6208"/><Quote date="2023-04-21T00:00:00" last="676.5162"/><Quote date="2023-04-24T00:00:00" last="679.7511"/><Quote date="2023-04-25T00:00:00" last="678.3983"/><Quote date="2023-04-26T00:00:00" last="673.0618"/><Quote date="2023-04-27T00:00:00" last="678.8177"/><Quote date="2023-04-28T00:00:00" last="684.0008"/><Quote date="2023-05-02T00:00:00" last="684.4664"/><Quote date="2023-05-03T00:00:00" last="683.1072"/><Quote date="2023-05-04T00:00:00" last="682.4080"/><Quote date="2023-05-05T00:00:00" last="685.9418"/><Quote date="2023-05-08T00:00:00" last="687.7833"/><Quote date="2023-05-10T00:00:00" last="685.3995"/><Quote date="2023-05-11T00:00:00" last="684.4423"/><Quote date="2023-05-12T00:00:00" last="684.9917"/><Quote date="2023-05-15T00:00:00" last="683.9226"/><Quote date="2023-05-16T00:00:00" last="685.3984"/><Quote date="2023-05-17T00:00:00" last="684.8005"/><Quote date="2023-05-19T00:00:00" last="685.1139"/><Quote date="2023-05-22T00:00:00" last="685.2862"/><Quote date="2023-05-23T00:00:00" last="685.5170"/><Quote date="2023-05-24T00:00:00" last="684.8703"/><Quote date="2023-05-25T00:00:00" last="682.7598"/><Quote date="2023-05-26T00:00:00" last="683.4859"/><Quote date="2023-05-30T00:00:00" last="693.0950"/><Quote date="2023-05-31T00:00:00" last="689.6006"/><Quote date="2023-06-01T00:00:00" last="695.8736"/><Quote date="2023-06-02T00:00:00" last="699.9321"/><Quote date="2023-06-05T00:00:00" last="701.4019"/><Quote date="2023-06-06T00:00:00" last="701.8013"/><Quote date="2023-06-07T00:00:00" last="698.2377"/><Quote date="2023-06-08T00:00:00" last="700.5656"/><Quote date="2023-06-09T00:00:00" last="704.2382"/><Quote date="2023-06-12T00:00:00" last="704.7336"/><Quote date="2023-06-13T00:00:00" last="706.1911"/><Quote date="2023-06-14T00:00:00" last="708.7656"/><Quote date="2023-06-15T00:00:00" last="706.8936"/><Quote date="2023-06-16T00:00:00" last="705.1345"/><Quote date="2023-06-19T00:00:00" last="704.7968"/><Quote date="2023-06-20T00:00:00" last="707.9160"/><Quote date="2023-06-21T00:00:00" last="706.8412"/><Quote date="2023-06-22T00:00:00" last="707.5808"/><Quote date="2023-06-26T00:00:00" last="706.2387"/><Quote date="2023-06-27T00:00:00" last="707.9182"/><Quote date="2023-06-28T00:00:00" last="707.8736"/><Quote date="2023-06-29T00:00:00" last="705.6198"/><Quote date="2023-06-30T00:00:00" last="708.8043"/><Quote date="2023-07-03T00:00:00" last="708.5127"/><Quote date="2023-07-04T00:00:00" last="708.4475"/><Quote date="2023-07-05T00:00:00" last="707.0501"/><Quote date="2023-07-06T00:00:00" last="704.9138"/><Quote date="2023-07-07T00:00:00" last="706.2206"/><Quote date="2023-07-10T00:00:00" last="706.9761"/><Quote date="2023-07-11T00:00:00" last="709.6924"/><Quote date="2023-07-12T00:00:00" last="711.5663"/><Quote date="2023-07-13T00:00:00" last="712.9083"/><Quote date="2023-07-14T00:00:00" last="711.3366"/><Quote date="2023-07-17T00:00:00" last="711.0965"/><Quote date="2023-07-18T00:00:00" last="711.6803"/><Quote date="2023-07-19T00:00:00" last="711.8131"/><Quote date="2023-07-20T00:00:00" last="710.6603"/><Quote date="2023-07-21T00:00:00" last="706.6230"/><Quote date="2023-07-24T00:00:00" last="707.9978"/><Quote date="2023-07-25T00:00:00" last="710.7766"/><Quote date="2023-07-26T00:00:00" last="712.5993"/><Quote date="2023-07-27T00:00:00" last="706.4878"/><Quote date="2023-07-28T00:00:00" last="712.8747"/><Quote date="2023-07-31T00:00:00" last="712.8565"/><Quote date="2023-08-01T00:00:00" last="708.6216"/><Quote date="2023-08-02T00:00:00" last="695.1576"/><Quote date="2023-08-03T00:00:00" last="689.9380"/><Quote date="2023-08-04T00:00:00" last="689.3916"/><Quote date="2023-08-07T00:00:00" last="694.9416"/><Quote date="2023-08-08T00:00:00" last="689.8702"/><Quote date="2023-08-09T00:00:00" last="685.6499"/><Quote date="2023-08-10T00:00:00" last="687.9114"/><Quote date="2023-08-11T00:00:00" last="681.6059"/><Quote date="2023-08-14T00:00:00" last="685.3830"/><Quote date="2023-08-16T00:00:00" last="673.2889"/><Quote date="2023-08-17T00:00:00" last="668.8770"/><Quote date="2023-08-18T00:00:00" last="668.2023"/><Quote date="2023-08-21T00:00:00" last="664.9604"/><Quote date="2023-08-22T00:00:00" last="666.6214"/><Quote date="2023-08-23T00:00:00" last="671.7808"/><Quote date="2023-08-24T00:00:00" last="669.6012"/><Quote date="2023-08-25T00:00:00" last="669.6753"/><Quote date="2023-08-28T00:00:00" last="672.3417"/><Quote date="2023-08-29T00:00:00" last="675.9630"/><Quote date="2023-08-30T00:00:00" last="675.5421"/><Quote date="2023-08-31T00:00:00" last="676.4384"/><Quote date="2023-09-01T00:00:00" last="678.0110"/><Quote date="2023-09-04T00:00:00" last="678.7632"/><Quote date="2023-09-05T00:00:00" last="674.2319"/><Quote date="2023-09-06T00:00:00" last="671.2679"/><Quote date="2023-09-07T00:00:00" last="676.5598"/><Quote date="2023-09-08T00:00:00" last="676.5781"/><Quote date="2023-09-11T00:00:00" last="675.3662"/><Quote date="2023-09-12T00:00:00" last="675.5234"/><Quote date="2023-09-13T00:00:00" last="676.9417"/><Quote date="2023-09-14T00:00:00" last="681.5485"/><Quote date="2023-09-15T00:00:00" last="681.3612"/><Quote date="2023-09-18T00:00:00" last="681.0376"/><Quote date="2023-09-19T00:00:00" last="678.6109"/><Quote date="2023-09-20T00:00:00" last="678.9358"/><Quote date="2023-09-21T00:00:00" last="672.2826"/><Quote date="2023-09-22T00:00:00" last="671.9885"/><Quote date="2023-09-25T00:00:00" last="671.2695"/><Quote date="2023-09-26T00:00:00" last="669.1563"/><Quote date="2023-09-27T00:00:00" last="665.9931"/><Quote date="2023-09-28T00:00:00" last="663.5725"/><Quote date="2023-09-29T00:00:00" last="667.7700"/><Quote date="2023-10-02T00:00:00" last="665.0616"/><Quote date="2023-10-03T00:00:00" last="660.8879"/><Quote date="2023-10-04T00:00:00" last="664.4290"/><Quote date="2023-10-05T00:00:00" last="665.7732"/><Quote date="2023-10-06T00:00:00" last="669.0308"/><Quote date="2023-10-09T00:00:00" last="669.5314"/><Quote date="2023-10-10T00:00:00" last="671.4976"/><Quote date="2023-10-11T00:00:00" last="671.7715"/><Quote date="2023-10-12T00:00:00" last="669.3760"/><Quote date="2023-10-13T00:00:00" last="668.4280"/><Quote date="2023-10-16T00:00:00" last="671.5043"/><Quote date="2023-10-17T00:00:00" last="670.2861"/><Quote date="2023-10-18T00:00:00" last="668.3652"/><Quote date="2023-10-19T00:00:00" last="674.4628"/><Quote date="2023-10-20T00:00:00" last="679.8144"/><Quote date="2023-10-23T00:00:00" last="680.3979"/><Quote date="2023-10-24T00:00:00" last="680.0123"/><Quote date="2023-10-25T00:00:00" last="679.8319"/><Quote date="2023-10-26T00:00:00" last="680.5945"/><Quote date="2023-10-27T00:00:00" last="679.1504"/><Quote date="2023-10-30T00:00:00" last="681.7304"/><Quote date="2023-10-31T00:00:00" last="680.8631"/><Quote date="2023-11-02T00:00:00" last="688.8349"/><Quote date="2023-11-03T00:00:00" last="691.5063"/><Quote date="2023-11-06T00:00:00" last="692.0415"/><Quote date="2023-11-07T00:00:00" last="693.2789"/><Quote date="2023-11-08T00:00:00" last="691.0080"/><Quote date="2023-11-09T00:00:00" last="688.8793"/><Quote date="2023-11-10T00:00:00" last="697.7647"/><Quote date="2023-11-13T00:00:00" last="692.1164"/><Quote date="2023-11-14T00:00:00" last="693.2857"/><Quote date="2023-11-15T00:00:00" last="692.2384"/><Quote date="2023-11-16T00:00:00" last="692.3293"/><Quote date="2023-11-17T00:00:00" last="690.6003"/><Quote date="2023-11-20T00:00:00" last="689.1086"/><Quote date="2023-11-21T00:00:00" last="689.9805"/><Quote date="2023-11-22T00:00:00" last="687.5629"/><Quote date="2023-11-23T00:00:00" last="686.9950"/><Quote date="2023-11-24T00:00:00" last="684.7267"/><Quote date="2023-11-27T00:00:00" last="688.2995"/><Quote date="2023-11-28T00:00:00" last="694.9013"/><Quote date="2023-11-29T00:00:00" last="698.3927"/><Quote date="2023-11-30T00:00:00" last="699.4004"/><Quote date="2023-12-01T00:00:00" last="707.1665"/><Quote date="2023-12-04T00:00:00" last="703.5576"/><Quote date="2023-12-05T00:00:00" last="704.2278"/><Quote date="2023-12-06T00:00:00" last="705.6787"/><Quote date="2023-12-07T00:00:00" last="706.1850"/><Quote date="2023-12-08T00:00:00" last="706.7517"/><Quote date="2023-12-11T00:00:00" last="708.5400"/><Quote date="2023-12-12T00:00:00" last="714.9230"/><Quote date="2023-12-13T00:00:00" last="740.4100"/><Quote date="2023-12-14T00:00:00" last="762.5809"/><Quote date="2023-12-15T00:00:00" last="763.2620"/><Quote date="2023-12-18T00:00:00" last="760.9122"/><Quote date="2023-12-19T00:00:00" last="760.9339"/><Quote date="2023-12-20T00:00:00" last="763.9568"/><Quote date="2023-12-21T00:00:00" last="763.4238"/><Quote date="2023-12-22T00:00:00" last="764.0536"/><Quote date="2023-12-27T00:00:00" last="774.9243"/><Quote date="2023-12-28T00:00:00" last="772.2908"/><Quote date="2023-12-29T00:00:00" last="769.1504"/><Quote date="2024-01-02T00:00:00" last="760.6300"/><Quote date="2024-01-03T00:00:00" last="747.2224"/><Quote date="2024-01-04T00:00:00" last="741.0021"/><Quote date="2024-01-05T00:00:00" last="738.6644"/><Quote date="2024-01-08T00:00:00" last="755.4205"/><Quote date="2024-01-09T00:00:00" last="748.2365"/><Quote date="2024-01-10T00:00:00" last="744.5570"/><Quote date="2024-01-11T00:00:00" last="745.1780"/><Quote date="2024-01-12T00:00:00" last="743.8817"/><Quote date="2024-01-15T00:00:00" last="743.6400"/><Quote date="2024-01-16T00:00:00" last="738.0518"/><Quote date="2024-01-17T00:00:00" last="726.0256"/><Quote date="2024-01-18T00:00:00" last="728.2256"/><Quote date="2024-01-19T00:00:00" last="731.5426"/><Quote date="2024-01-22T00:00:00" last="733.4167"/><Quote date="2024-01-23T00:00:00" last="733.9219"/><Quote date="2024-01-24T00:00:00" last="733.9462"/><Quote date="2024-01-25T00:00:00" last="735.0003"/><Quote date="2024-01-26T00:00:00" last="735.6126"/><Quote date="2024-01-29T00:00:00" last="739.1801"/><Quote date="2024-01-30T00:00:00" last="737.5901"/><Quote date="2024-01-31T00:00:00" last="738.7542"/><Quote date="2024-02-01T00:00:00" last="741.7560"/><Quote date="2024-02-02T00:00:00" last="740.7177"/><Quote date="2024-02-05T00:00:00" last="740.8825"/><Quote date="2024-02-06T00:00:00" last="742.4303"/><Quote date="2024-02-07T00:00:00" last="743.2261"/><Quote date="2024-02-08T00:00:00" last="743.7694"/><Quote date="2024-02-09T00:00:00" last="743.7696"/><Quote date="2024-02-12T00:00:00" last="742.9692"/><Quote date="2024-02-13T00:00:00" last="741.1892"/><Quote date="2024-02-14T00:00:00" last="743.2713"/><Quote date="2024-02-15T00:00:00" last="745.2200"/><Quote date="2024-02-16T00:00:00" last="743.1127"/><Quote date="2024-02-19T00:00:00" last="742.9284"/><Quote date="2024-02-20T00:00:00" last="741.1013"/><Quote date="2024-02-21T00:00:00" last="740.4041"/><Quote date="2024-02-22T00:00:00" last="747.9334"/><Quote date="2024-02-23T00:00:00" last="747.6655"/><Quote date="2024-02-26T00:00:00" last="748.3677"/><Quote date="2024-02-27T00:00:00" last="748.6824"/><Quote date="2024-02-28T00:00:00" last="747.4074"/><Quote date="2024-02-29T00:00:00" last="747.4527"/><Quote date="2024-03-01T00:00:00" last="748.7595"/><Quote date="2024-03-04T00:00:00" last="749.8334"/><Quote date="2024-03-05T00:00:00" last="748.4807"/><Quote date="2024-03-06T00:00:00" last="749.1498"/><Quote date="2024-03-07T00:00:00" last="751.3085"/><Quote date="2024-03-08T00:00:00" last="747.4760"/><Quote date="2024-03-11T00:00:00" last="747.1317"/><Quote date="2024-03-12T00:00:00" last="751.1412"/><Quote date="2024-03-13T00:00:00" last="751.0375"/><Quote date="2024-03-14T00:00:00" last="748.6363"/><Quote date="2024-03-15T00:00:00" last="748.5585"/><Quote date="2024-03-18T00:00:00" last="751.8002"/><Quote date="2024-03-19T00:00:00" last="754.2742"/><Quote date="2024-03-20T00:00:00" last="754.8323"/><Quote date="2024-03-21T00:00:00" last="758.3553"/><Quote date="2024-03-22T00:00:00" last="758.4027"/><Quote date="2024-03-25T00:00:00" last="758.4202"/><Quote date="2024-03-26T00:00:00" last="758.4573"/><Quote date="2024-03-27T00:00:00" last="758.7200"/><Quote date="2024-03-28T00:00:00" last="759.5439"/><Quote date="2024-04-02T00:00:00" last="758.9297"/><Quote date="2024-04-03T00:00:00" last="761.3684"/><Quote date="2024-04-04T00:00:00" last="764.3947"/><Quote date="2024-04-05T00:00:00" last="753.6726"/><Quote date="2024-04-08T00:00:00" last="758.0117"/><Quote date="2024-04-09T00:00:00" last="751.1920"/><Quote date="2024-04-10T00:00:00" last="750.9614"/><Quote date="2024-04-11T00:00:00" last="750.1176"/><Quote date="2024-04-12T00:00:00" last="748.2345"/><Quote date="2024-04-15T00:00:00" last="746.7642"/><Quote date="2024-04-16T00:00:00" last="744.8907"/><Quote date="2024-04-17T00:00:00" last="745.1297"/><Quote date="2024-04-18T00:00:00" last="745.0980"/><Quote date="2024-04-19T00:00:00" last="744.8138"/><Quote date="2024-04-22T00:00:00" last="744.7916"/><Quote date="2024-04-23T00:00:00" last="746.1423"/><Quote date="2024-04-24T00:00:00" last="746.6418"/><Quote date="2024-04-25T00:00:00" last="747.7386"/><Quote date="2024-04-26T00:00:00" last="746.5382"/><Quote date="2024-04-29T00:00:00" last="748.0705"/><Quote date="2024-04-30T00:00:00" last="744.3371"/><Quote date="2024-05-02T00:00:00" last="750.5348"/><Quote date="2024-05-03T00:00:00" last="749.6345"/><Quote date="2024-05-06T00:00:00" last="749.5878"/><Quote date="2024-05-07T00:00:00" last="752.3989"/><Quote date="2024-05-08T00:00:00" last="751.6569"/><Quote date="2024-05-10T00:00:00" last="755.8854"/><Quote date="2024-05-13T00:00:00" last="755.6422"/><Quote date="2024-05-14T00:00:00" last="755.4040"/><Quote date="2024-05-15T00:00:00" last="756.1475"/><Quote date="2024-05-16T00:00:00" last="759.4289"/><Quote date="2024-05-17T00:00:00" last="756.9031"/><Quote date="2024-05-21T00:00:00" last="755.3046"/><Quote date="2024-05-22T00:00:00" last="753.8811"/><Quote date="2024-05-23T00:00:00" last="748.2659"/><Quote date="2024-05-24T00:00:00" last="747.5215"/><Quote date="2024-05-27T00:00:00" last="752.3790"/><Quote date="2024-05-28T00:00:00" last="750.0714"/><Quote date="2024-05-29T00:00:00" last="734.4456"/><Quote date="2024-05-30T00:00:00" last="733.2744"/><Quote date="2024-05-31T00:00:00" last="740.6811"/><Quote date="2024-06-03T00:00:00" last="746.2998"/><Quote date="2024-06-04T00:00:00" last="744.7429"/><Quote date="2024-06-05T00:00:00" last="748.2825"/><Quote date="2024-06-06T00:00:00" last="748.1223"/><Quote date="2024-06-07T00:00:00" last="746.3269"/><Quote date="2024-06-10T00:00:00" last="742.3335"/><Quote date="2024-06-11T00:00:00" last="743.1412"/><Quote date="2024-06-12T00:00:00" last="738.1623"/><Quote date="2024-06-13T00:00:00" last="746.0487"/><Quote date="2024-06-14T00:00:00" last="752.0399"/><Quote date="2024-06-17T00:00:00" last="755.0055"/><Quote date="2024-06-18T00:00:00" last="752.1889"/><Quote date="2024-06-19T00:00:00" last="757.6128"/><Quote date="2024-06-20T00:00:00" last="752.4215"/><Quote date="2024-06-21T00:00:00" last="754.0217"/><Quote date="2024-06-24T00:00:00" last="748.4214"/><Quote date="2024-06-25T00:00:00" last="748.5020"/><Quote date="2024-06-26T00:00:00" last="746.9562"/><Quote date="2024-06-27T00:00:00" last="753.3100"/><Quote date="2024-06-28T00:00:00" last="748.7799"/><Quote date="2024-07-01T00:00:00" last="734.5936"/><Quote date="2024-07-02T00:00:00" last="736.2763"/><Quote date="2024-07-03T00:00:00" last="741.9008"/><Quote date="2024-07-04T00:00:00" last="738.0282"/><Quote date="2024-07-05T00:00:00" last="740.5665"/><Quote date="2024-07-08T00:00:00" last="738.5055"/><Quote date="2024-07-09T00:00:00" last="733.4123"/><Quote date="2024-07-10T00:00:00" last="736.6770"/><Quote date="2024-07-11T00:00:00" last="735.3634"/><Quote date="2024-07-12T00:00:00" last="735.3322"/><Quote date="2024-07-15T00:00:00" last="735.6309"/><Quote date="2024-07-16T00:00:00" last="736.4360"/><Quote date="2024-07-17T00:00:00" last="736.6630"/><Quote date="2024-07-18T00:00:00" last="728.7927"/><Quote date="2024-07-19T00:00:00" last="721.8771"/><Quote date="2024-07-22T00:00:00" last="721.0483"/><Quote date="2024-07-23T00:00:00" last="723.0221"/><Quote date="2024-07-24T00:00:00" last="708.8938"/><Quote date="2024-07-25T00:00:00" last="699.7512"/><Quote date="2024-07-26T00:00:00" last="707.0004"/><Quote date="2024-07-29T00:00:00" last="710.5251"/><Quote date="2024-07-30T00:00:00" last="706.8285"/><Quote date="2024-07-31T00:00:00" last="714.9777"/><Quote date="2024-08-01T00:00:00" last="711.5801"/><Quote date="2024-08-02T00:00:00" last="705.6863"/><Quote date="2024-08-05T00:00:00" last="703.7424"/><Quote date="2024-08-07T00:00:00" last="703.3069"/><Quote date="2024-08-08T00:00:00" last="697.6674"/><Quote date="2024-08-09T00:00:00" last="704.3004"/><Quote date="2024-08-12T00:00:00" last="705.7080"/><Quote date="2024-08-13T00:00:00" last="710.7923"/><Quote date="2024-08-14T00:00:00" last="712.0827"/><Quote date="2024-08-16T00:00:00" last="705.9705"/><Quote date="2024-08-19T00:00:00" last="707.2094"/><Quote date="2024-08-20T00:00:00" last="712.2956"/><Quote date="2024-08-21T00:00:00" last="717.2626"/><Quote date="2024-08-22T00:00:00" last="710.0059"/><Quote date="2024-08-23T00:00:00" last="716.0678"/><Quote date="2024-08-26T00:00:00" last="713.7752"/><Quote date="2024-08-27T00:00:00" last="711.6141"/><Quote date="2024-08-28T00:00:00" last="711.1020"/><Quote date="2024-08-29T00:00:00" last="707.3699"/><Quote date="2024-08-30T00:00:00" last="705.0258"/><Quote date="2024-09-02T00:00:00" last="703.2955"/><Quote date="2024-09-03T00:00:00" last="707.3857"/><Quote date="2024-09-04T00:00:00" last="707.5070"/><Quote date="2024-09-05T00:00:00" last="707.5069"/><Quote date="2024-09-06T00:00:00" last="704.2241"/><Quote date="2024-09-09T00:00:00" last="703.0825"/><Quote date="2024-09-10T00:00:00" last="701.1773"/><Quote date="2024-09-11T00:00:00" last="702.7309"/><Quote date="2024-09-12T00:00:00" last="703.2814"/><Quote date="2024-09-13T00:00:00" last="705.2564"/><Quote date="2024-09-16T00:00:00" last="705.0938"/><Quote date="2024-09-17T00:00:00" last="704.8909"/><Quote date="2024-09-18T00:00:00" last="704.0409"/><Quote date="2024-09-19T00:00:00" last="703.3369"/><Quote date="2024-09-20T00:00:00" last="702.7640"/><Quote date="2024-09-23T00:00:00" last="702.0390"/><Quote date="2024-09-24T00:00:00" last="702.9085"/><Quote date="2024-09-25T00:00:00" last="699.4778"/><Quote date="2024-09-26T00:00:00" last="691.8817"/><Quote date="2024-09-27T00:00:00" last="701.5252"/><Quote date="2024-09-30T00:00:00" last="699.9631"/><Quote date="2024-10-01T00:00:00" last="701.3026"/><Quote date="2024-10-02T00:00:00" last="699.5863"/><Quote date="2024-10-03T00:00:00" last="697.7594"/><Quote date="2024-10-04T00:00:00" last="701.4196"/><Quote date="2024-10-07T00:00:00" last="696.5754"/><Quote date="2024-10-08T00:00:00" last="697.9606"/><Quote date="2024-10-09T00:00:00" last="700.3698"/><Quote date="2024-10-10T00:00:00" last="699.6830"/><Quote date="2024-10-11T00:00:00" last="700.7974"/><Quote date="2024-10-14T00:00:00" last="699.7281"/><Quote date="2024-10-15T00:00:00" last="698.4246"/><Quote date="2024-10-16T00:00:00" last="697.6900"/><Quote date="2024-10-17T00:00:00" last="697.0918"/><Quote date="2024-10-18T00:00:00" last="697.3287"/><Quote date="2024-10-21T00:00:00" last="696.4715"/><Quote date="2024-10-22T00:00:00" last="696.0036"/><Quote date="2024-10-23T00:00:00" last="694.7748"/><Quote date="2024-10-24T00:00:00" last="695.2110"/><Quote date="2024-10-25T00:00:00" last="694.9090"/><Quote date="2024-10-28T00:00:00" last="693.5550"/><Quote date="2024-10-29T00:00:00" last="693.6969"/><Quote date="2024-10-30T00:00:00" last="693.2188"/><Quote date="2024-10-31T00:00:00" last="691.0789"/><Quote date="2024-11-04T00:00:00" last="691.5094"/><Quote date="2024-11-05T00:00:00" last="693.3146"/><Quote date="2024-11-06T00:00:00" last="681.5420"/><Quote date="2024-11-07T00:00:00" last="685.9016"/><Quote date="2024-11-08T00:00:00" last="688.7007"/><Quote date="2024-11-11T00:00:00" last="686.7627"/><Quote date="2024-11-12T00:00:00" last="686.2776"/><Quote date="2024-11-13T00:00:00" last="688.9394"/><Quote date="2024-11-15T00:00:00" last="680.8981"/><Quote date="2024-11-18T00:00:00" last="683.9948"/><Quote date="2024-11-19T00:00:00" last="687.4640"/><Quote date="2024-11-20T00:00:00" last="686.2906"/><Quote date="2024-11-21T00:00:00" last="688.9020"/><Quote date="2024-11-22T00:00:00" last="688.5125"/><Quote date="2024-11-25T00:00:00" last="691.0359"/><Quote date="2024-11-26T00:00:00" last="691.6851"/><Quote date="2024-11-27T00:00:00" last="693.0770"/><Quote date="2024-11-28T00:00:00" last="693.7471"/><Quote date="2024-11-29T00:00:00" last="696.8362"/><Quote date="2024-12-02T00:00:00" last="694.4028"/><Quote date="2024-12-03T00:00:00" last="694.5144"/><Quote date="2024-12-04T00:00:00" last="692.8845"/><Quote date="2024-12-05T00:00:00" last="688.1943"/><Quote date="2024-12-06T00:00:00" last="687.4345"/><Quote date="2024-12-09T00:00:00" last="683.5935"/><Quote date="2024-12-10T00:00:00" last="683.8362"/><Quote date="2024-12-11T00:00:00" last="677.8689"/><Quote date="2024-12-12T00:00:00" last="671.6155"/><Quote date="2024-12-13T00:00:00" last="663.1311"/><Quote date="2024-12-16T00:00:00" last="660.2226"/><Quote date="2024-12-17T00:00:00" last="656.8316"/><Quote date="2024-12-18T00:00:00" last="643.4833"/><Quote date="2024-12-19T00:00:00" last="617.4151"/><Quote date="2024-12-20T00:00:00" last="626.8603"/><Quote date="2024-12-23T00:00:00" last="623.3225"/><Quote date="2024-12-27T00:00:00" last="621.3451"/><Quote date="2024-12-30T00:00:00" last="622.4725"/><Quote date="2024-12-31T00:00:00" last="624.1969"/><Quote date="2025-01-02T00:00:00" last="623.6726"/><Quote date="2025-01-03T00:00:00" last="623.0367"/><Quote date="2025-01-06T00:00:00" last="623.2457"/><Quote date="2025-01-07T00:00:00" last="622.8917"/><Quote date="2025-01-08T00:00:00" last="620.4305"/><Quote date="2025-01-09T00:00:00" last="620.7370"/><Quote date="2025-01-10T00:00:00" last="611.4840"/><Quote date="2025-01-13T00:00:00" last="610.4655"/><Quote date="2025-01-14T00:00:00" last="609.8952"/><Quote date="2025-01-15T00:00:00" last="627.6586"/><Quote date="2025-01-16T00:00:00" last="623.5580"/><Quote date="2025-01-17T00:00:00" last="622.8894"/><Quote date="2025-01-20T00:00:00" last="622.4039"/><Quote date="2025-01-21T00:00:00" last="623.4480"/><Quote date="2025-01-22T00:00:00" last="623.8080"/><Quote date="2025-01-23T00:00:00" last="623.5884"/><Quote date="2025-01-24T00:00:00" last="620.6608"/><Quote date="2025-01-27T00:00:00" last="623.7870"/><Quote date="2025-01-28T00:00:00" last="624.4340"/><Quote date="2025-01-29T00:00:00" last="625.3427"/><Quote date="2025-01-30T00:00:00" last="631.1579"/><Quote date="2025-01-31T00:00:00" last="632.1558"/><Quote date="2025-02-03T00:00:00" last="637.4046"/><Quote date="2025-02-04T00:00:00" last="639.0301"/><Quote date="2025-02-05T00:00:00" last="641.0012"/><Quote date="2025-02-06T00:00:00" last="640.7761"/><Quote date="2025-02-07T00:00:00" last="640.7731"/><Quote date="2025-02-10T00:00:00" last="641.6574"/><Quote date="2025-02-11T00:00:00" last="640.9493"/><Quote date="2025-02-12T00:00:00" last="638.3721"/><Quote date="2025-02-13T00:00:00" last="644.3565"/><Quote date="2025-02-14T00:00:00" last="644.2579"/><Quote date="2025-02-17T00:00:00" last="643.4142"/><Quote date="2025-02-18T00:00:00" last="642.9478"/><Quote date="2025-02-19T00:00:00" last="641.4808"/><Quote date="2025-02-20T00:00:00" last="640.7513"/><Quote date="2025-02-21T00:00:00" last="642.1771"/><Quote date="2025-02-24T00:00:00" last="640.3506"/><Quote date="2025-02-25T00:00:00" last="639.4015"/><Quote date="2025-02-26T00:00:00" last="640.9501"/><Quote date="2025-02-27T00:00:00" last="639.2924"/><Quote date="2025-02-28T00:00:00" last="639.3306"/><Quote date="2025-03-03T00:00:00" last="639.2577"/><Quote date="2025-03-04T00:00:00" last="640.0589"/><Quote date="2025-03-05T00:00:00" last="639.9788"/><Quote date="2025-03-06T00:00:00" last="638.0122"/><Quote date="2025-03-07T00:00:00" last="635.8546"/><Quote date="2025-03-10T00:00:00" last="641.3229"/><Quote date="2025-03-11T00:00:00" last="635.6284"/><Quote date="2025-03-12T00:00:00" last="632.4627"/><Quote date="2025-03-13T00:00:00" last="634.8192"/><Quote date="2025-03-14T00:00:00" last="633.1527"/><Quote date="2025-03-17T00:00:00" last="633.5567"/><Quote date="2025-03-18T00:00:00" last="632.0825"/><Quote date="2025-03-19T00:00:00" last="632.0745"/><Quote date="2025-03-20T00:00:00" last="631.8474"/><Quote date="2025-03-21T00:00:00" last="630.5822"/><Quote date="2025-03-24T00:00:00" last="629.2676"/><Quote date="2025-03-25T00:00:00" last="627.0894"/><Quote date="2025-03-26T00:00:00" last="626.5159"/><Quote date="2025-03-27T00:00:00" last="627.7050"/><Quote date="2025-03-28T00:00:00" last="631.0697"/><Quote date="2025-03-31T00:00:00" last="627.5067"/><Quote date="2025-04-01T00:00:00" last="630.8289"/><Quote date="2025-04-02T00:00:00" last="625.9445"/><Quote date="2025-04-03T00:00:00" last="627.8260"/><Quote date="2025-04-04T00:00:00" last="629.5685"/><Quote date="2025-04-07T00:00:00" last="630.9131"/><Quote date="2025-04-08T00:00:00" last="637.9387"/><Quote date="2025-04-09T00:00:00" last="626.6302"/><Quote date="2025-04-10T00:00:00" last="642.4067"/><Quote date="2025-04-11T00:00:00" last="639.2604"/><Quote date="2025-04-14T00:00:00" last="641.5952"/><Quote date="2025-04-15T00:00:00" last="643.7138"/><Quote date="2025-04-16T00:00:00" last="642.9016"/><Quote date="2025-04-17T00:00:00" last="644.5800"/><Quote date="2025-04-22T00:00:00" last="645.3759"/><Quote date="2025-04-23T00:00:00" last="651.4194"/><Quote date="2025-04-24T00:00:00" last="652.5230"/><Quote date="2025-04-25T00:00:00" last="655.8163"/><Quote date="2025-04-29T00:00:00" last="656.6864"/><Quote date="2025-04-30T00:00:00" last="658.4365"/><Quote date="2025-05-02T00:00:00" last="661.1616"/><Quote date="2025-05-05T00:00:00" last="659.6658"/><Quote date="2025-05-06T00:00:00" last="662.0474"/><Quote date="2025-05-07T00:00:00" last="665.3968"/><Quote date="2025-05-08T00:00:00" last="659.7230"/><Quote date="2025-05-12T00:00:00" last="656.9157"/><Quote date="2025-05-13T00:00:00" last="655.6657"/><Quote date="2025-05-14T00:00:00" last="655.2191"/><Quote date="2025-05-15T00:00:00" last="658.6417"/><Quote date="2025-05-16T00:00:00" last="661.1890"/><Quote date="2025-05-19T00:00:00" last="657.0736"/><Quote date="2025-05-20T00:00:00" last="658.7660"/><Quote date="2025-05-21T00:00:00" last="657.1688"/><Quote date="2025-05-22T00:00:00" last="657.2267"/><Quote date="2025-05-23T00:00:00" last="654.0806"/><Quote date="2025-05-26T00:00:00" last="658.4471"/><Quote date="2025-05-27T00:00:00" last="669.1284"/><Quote date="2025-05-28T00:00:00" last="666.3622"/><Quote date="2025-05-30T00:00:00" last="673.6914"/><Quote date="2025-06-02T00:00:00" last="672.9277"/><Quote date="2025-06-03T00:00:00" last="673.2021"/><Quote date="2025-06-04T00:00:00" last="674.4672"/><Quote date="2025-06-05T00:00:00" last="675.2156"/><Quote date="2025-06-06T00:00:00" last="675.7717"/><Quote date="2025-06-10T00:00:00" last="677.2436"/><Quote date="2025-06-11T00:00:00" last="676.8498"/><Quote date="2025-06-12T00:00:00" last="677.8387"/><Quote date="2025-06-13T00:00:00" last="673.1799"/><Quote date="2025-06-16T00:00:00" last="677.9234"/><Quote date="2025-06-17T00:00:00" last="675.2394"/><Quote date="2025-06-18T00:00:00" last="676.6089"/><Quote date="2025-06-19T00:00:00" last="675.6185"/><Quote date="2025-06-20T00:00:00" last="674.9606"/><Quote date="2025-06-24T00:00:00" last="675.4195"/><Quote date="2025-06-25T00:00:00" last="674.7086"/><Quote date="2025-06-26T00:00:00" last="675.3023"/><Quote date="2025-06-27T00:00:00" last="674.9134"/><Quote date="2025-06-30T00:00:00" last="674.8331"/><Quote date="2025-07-01T00:00:00" last="674.9722"/><Quote date="2025-07-02T00:00:00" last="676.7064"/><Quote date="2025-07-03T00:00:00" last="677.7160"/><Quote date="2025-07-04T00:00:00" last="676.8596"/><Quote date="2025-07-07T00:00:00" last="672.9272"/><Quote date="2025-07-08T00:00:00" last="670.0737"/><Quote date="2025-07-09T00:00:00" last="668.5254"/><Quote date="2025-07-10T00:00:00" last="667.5302"/><Quote date="2025-07-11T00:00:00" last="665.7159"/><Quote date="2025-07-14T00:00:00" last="665.8554"/><Quote date="2025-07-15T00:00:00" last="664.0258"/><Quote date="2025-07-16T00:00:00" last="665.1321"/><Quote date="2025-07-17T00:00:00" last="666.4892"/><Quote date="2025-07-18T00:00:00" last="666.5187"/><Quote date="2025-07-21T00:00:00" last="666.4602"/><Quote date="2025-07-22T00:00:00" last="666.4628"/><Quote date="2025-07-23T00:00:00" last="667.4302"/><Quote date="2025-07-24T00:00:00" last="666.4533"/><Quote date="2025-07-25T00:00:00" last="665.0146"/><Quote date="2025-07-28T00:00:00" last="665.9322"/><Quote date="2025-07-29T00:00:00" last="666.5610"/><Quote date="2025-07-30T00:00:00" last="666.3682"/><Quote date="2025-07-31T00:00:00" last="664.5250"/><Quote date="2025-08-01T00:00:00" last="661.8256"/><Quote date="2025-08-04T00:00:00" last="665.6119"/><Quote date="2025-08-05T00:00:00" last="667.3053"/><Quote date="2025-08-06T00:00:00" last="668.0227"/><Quote date="2025-08-07T00:00:00" last="668.1146"/><Quote date="2025-08-08T00:00:00" last="667.6091"/><Quote date="2025-08-11T00:00:00" last="667.0200"/><Quote date="2025-08-12T00:00:00" last="666.0888"/><Quote date="2025-08-13T00:00:00" last="669.6499"/><Quote date="2025-08-14T00:00:00" last="666.3163"/><Quote date="2025-08-18T00:00:00" last="664.5249"/><Quote date="2025-08-19T00:00:00" last="665.3902"/><Quote date="2025-08-20T00:00:00" last="666.2904"/><Quote date="2025-08-21T00:00:00" last="663.9579"/><Quote date="2025-08-22T00:00:00" last="669.4703"/><Quote date="2025-08-25T00:00:00" last="667.9880"/><Quote date="2025-08-26T00:00:00" last="666.9669"/><Quote date="2025-08-27T00:00:00" last="667.4392"/><Quote date="2025-08-28T00:00:00" last="668.2534"/><Quote date="2025-08-29T00:00:00" last="668.9767"/><Quote date="2025-09-01T00:00:00" last="667.8953"/><Quote date="2025-09-02T00:00:00" last="673.2091"/><Quote date="2025-09-03T00:00:00" last="673.0005"/><Quote date="2025-09-04T00:00:00" last="676.2420"/><Quote date="2025-09-05T00:00:00" last="678.4657"/><Quote date="2025-09-08T00:00:00" last="678.2901"/><Quote date="2025-09-09T00:00:00" last="678.8925"/><Quote date="2025-09-10T00:00:00" last="680.0896"/><Quote date="2025-09-11T00:00:00" last="682.7496"/><Quote date="2025-09-12T00:00:00" last="681.7578"/><Quote date="2025-09-15T00:00:00" last="682.4921"/><Quote date="2025-09-16T00:00:00" last="688.6553"/><Quote date="2025-09-17T00:00:00" last="689.0889"/><Quote date="2025-09-18T00:00:00" last="682.6880"/><Quote date="2025-09-19T00:00:00" last="677.7469"/><Quote date="2025-09-22T00:00:00" last="679.9896"/><Quote date="2025-09-23T00:00:00" last="679.1302"/><Quote date="2025-09-24T00:00:00" last="674.4039"/><Quote date="2025-09-25T00:00:00" last="672.4872"/><Quote date="2025-09-26T00:00:00" last="670.6878"/><Quote date="2025-09-29T00:00:00" last="676.5408"/><Quote date="2025-09-30T00:00:00" last="676.7962"/><Quote date="2025-10-01T00:00:00" last="676.3143"/><Quote date="2025-10-02T00:00:00" last="679.3279"/><Quote date="2025-10-03T00:00:00" last="682.1464"/><Quote date="2025-10-06T00:00:00" last="686.5934"/><Quote date="2025-10-07T00:00:00" last="685.8998"/><Quote date="2025-10-08T00:00:00" last="691.0000"/><Quote date="2025-10-09T00:00:00" last="690.0549"/><Quote date="2025-10-10T00:00:00" last="689.3937"/><Quote date="2025-10-13T00:00:00" last="689.8413"/><Quote date="2025-10-14T00:00:00" last="689.8516"/><Quote date="2025-10-15T00:00:00" last="691.1902"/><Quote date="2025-10-16T00:00:00" last="691.3316"/><Quote date="2025-10-17T00:00:00" last="689.8379"/><Quote date="2025-10-20T00:00:00" last="689.6426"/><Quote date="2025-10-21T00:00:00" last="689.2573"/><Quote date="2025-10-22T00:00:00" last="691.7219"/><Quote date="2025-10-23T00:00:00" last="691.5526"/><Quote date="2025-10-24T00:00:00" last="692.0268"/><Quote date="2025-10-27T00:00:00" last="695.3154"/><Quote date="2025-10-28T00:00:00" last="696.8219"/><Quote date="2025-10-29T00:00:00" last="690.6862"/><Quote date="2025-10-30T00:00:00" last="686.4982"/><Quote date="2025-10-31T00:00:00" last="688.4431"/><Quote date="2025-11-03T00:00:00" last="684.7151"/><Quote date="2025-11-04T00:00:00" last="689.2199"/><Quote date="2025-11-05T00:00:00" last="679.6827"/><Quote date="2025-11-06T00:00:00" last="687.3916"/><Quote date="2025-11-07T00:00:00" last="684.6069"/><Quote date="2025-11-10T00:00:00" last="683.9711"/><Quote date="2025-11-11T00:00:00" last="686.8577"/><Quote date="2025-11-12T00:00:00" last="685.7289"/><Quote date="2025-11-13T00:00:00" last="686.0343"/><Quote date="2025-11-14T00:00:00" last="683.2555"/><Quote date="2025-11-17T00:00:00" last="682.4269"/><Quote date="2025-11-18T00:00:00" last="676.2390"/><Quote date="2025-11-19T00:00:00" last="674.7659"/><Quote date="2025-11-20T00:00:00" last="677.8758"/><Quote date="2025-11-21T00:00:00" last="673.0149"/><Quote date="2025-11-24T00:00:00" last="672.7911"/><Quote date="2025-11-25T00:00:00" last="674.3398"/><Quote date="2025-11-26T00:00:00" last="677.7772"/><Quote date="2025-11-27T00:00:00" last="677.1450"/><Quote date="2025-11-28T00:00:00" last="675.7594"/><Quote date="2025-12-01T00:00:00" last="672.8661"/><Quote date="2025-12-02T00:00:00" last="673.9556"/><Quote date="2025-12-03T00:00:00" last="674.7763"/><Quote date="2025-12-04T00:00:00" last="674.7265"/><Quote date="2025-12-05T00:00:00" last="672.9352"/><Quote date="2025-12-08T00:00:00" last="674.3288"/><Quote date="2025-12-09T00:00:00" last="674.4924"/><Quote date="2025-12-10T00:00:00" last="673.4659"/><Quote date="2025-12-11T00:00:00" last="674.2747"/><Quote date="2025-12-12T00:00:00" last="670.5774"/><Quote date="2025-12-15T00:00:00" last="669.7001"/><Quote date="2025-12-16T00:00:00" last="669.4940"/><Quote date="2025-12-17T00:00:00" last="663.7252"/><Quote date="2025-12-18T00:00:00" last="665.7560"/><Quote date="2025-12-19T00:00:00" last="664.5598"/><Quote date="2025-12-22T00:00:00" last="664.6400"/><Quote date="2025-12-23T00:00:00" last="667.5392"/><Quote date="2025-12-29T00:00:00" last="668.4828"/><Quote date="2025-12-30T00:00:00" last="665.8883"/><Quote date="2025-12-31T00:00:00" last="666.6656"/><Quote date="2026-01-02T00:00:00" last="661.9297"/><Quote date="2026-01-05T00:00:00" last="662.9119"/><Quote date="2026-01-06T00:00:00" last="663.7219"/><Quote date="2026-01-07T00:00:00" last="665.0861"/><Quote date="2026-01-08T00:00:00" last="666.2828"/><Quote date="2026-01-09T00:00:00" last="667.2170"/><Quote date="2026-01-12T00:00:00" last="667.4838"/><Quote date="2026-01-13T00:00:00" last="669.0123"/><Quote date="2026-01-14T00:00:00" last="671.2736"/><Quote date="2026-01-15T00:00:00" last="673.0126"/><Quote date="2026-01-16T00:00:00" last="672.9875"/><Quote date="2026-01-19T00:00:00" last="666.7644"/><Quote date="2026-01-20T00:00:00" last="660.5025"/><Quote date="2026-01-21T00:00:00" last="664.2532"/><Quote date="2026-01-22T00:00:00" last="672.5305"/><Quote date="2026-01-23T00:00:00" last="672.5915"/><Quote date="2026-01-26T00:00:00" last="673.6327"/><Quote date="2026-01-27T00:00:00" last="680.2758"/><Quote date="2026-01-28T00:00:00" last="681.1212"/><Quote date="2026-01-29T00:00:00" last="678.0308"/><Quote date="2026-01-30T00:00:00" last="678.5719"/><Quote date="2026-02-02T00:00:00" last="671.0771"/><Quote date="2026-02-03T00:00:00" last="678.6497"/><Quote date="2026-02-04T00:00:00" last="681.6893"/><Quote date="2026-02-05T00:00:00" last="686.5180"/><Quote date="2026-02-06T00:00:00" last="683.8273"/><Quote date="2026-02-09T00:00:00" last="682.7921"/><Quote date="2026-02-10T00:00:00" last="685.0843"/><Quote date="2026-02-11T00:00:00" last="683.7178"/><Quote date="2026-02-12T00:00:00" last="682.3247"/><Quote date="2026-02-13T00:00:00" last="682.1506"/><Quote date="2026-02-16T00:00:00" last="679.8037"/><Quote date="2026-02-17T00:00:00" last="678.7000"/><Quote date="2026-02-18T00:00:00" last="681.5644"/><Quote date="2026-02-19T00:00:00" last="686.1642"/><Quote date="2026-02-20T00:00:00" last="684.2143"/><Quote date="2026-02-23T00:00:00" last="689.3983"/><Quote date="2026-02-24T00:00:00" last="689.9813"/><Quote date="2026-02-25T00:00:00" last="691.0680"/><Quote date="2026-02-26T00:00:00" last="691.7156"/><Quote date="2026-02-27T00:00:00" last="693.4272"/><Quote date="2026-03-02T00:00:00" last="690.5575"/><Quote date="2026-03-03T00:00:00" last="685.0983"/><Quote date="2026-03-04T00:00:00" last="681.8154"/><Quote date="2026-03-05T00:00:00" last="685.5277"/><Quote date="2026-03-06T00:00:00" last="687.7976"/><Quote date="2026-03-09T00:00:00" last="675.5105"/><Quote date="2026-03-10T00:00:00" last="679.5403"/><Quote date="2026-03-11T00:00:00" last="682.0421"/><Quote date="2026-03-12T00:00:00" last="680.8855"/><Quote date="2026-03-13T00:00:00" last="678.1678"/><Quote date="2026-03-16T00:00:00" last="681.2669"/><Quote date="2026-03-17T00:00:00" last="682.7737"/><Quote date="2026-03-18T00:00:00" last="683.4794"/><Quote date="2026-03-19T00:00:00" last="683.3693"/><Quote date="2026-03-20T00:00:00" last="674.5144"/><Quote date="2026-03-23T00:00:00" last="674.6906"/><Quote date="2026-03-24T00:00:00" last="673.4827"/><Quote date="2026-03-25T00:00:00" last="677.8657"/><Quote date="2026-03-26T00:00:00" last="673.7238"/><Quote date="2026-03-27T00:00:00" last="670.9679"/><Quote date="2026-03-30T00:00:00" last="667.9339"/><Quote date="2026-03-31T00:00:00" last="672.4542"/><Quote date="2026-04-01T00:00:00" last="675.3679"/><Quote date="2026-04-02T00:00:00" last="670.4452"/><Quote date="2026-04-07T00:00:00" last="669.6920"/><Quote date="2026-04-08T00:00:00" last="663.0293"/><Quote date="2026-04-09T00:00:00" last="663.5805"/><Quote date="2026-04-10T00:00:00" last="663.9684"/><Quote date="2026-04-13T00:00:00" last="662.5213"/><Quote date="2026-04-14T00:00:00" last="665.0420"/><Quote date="2026-04-15T00:00:00" last="665.0676"/><Quote date="2026-04-16T00:00:00" last="666.3760"/><Quote date="2026-04-17T00:00:00" last="669.5733"/><Quote date="2026-04-20T00:00:00" last="668.0655"/><Quote date="2026-04-21T00:00:00" last="667.7293"/><Quote date="2026-04-22T00:00:00" last="668.3519"/><Quote date="2026-04-23T00:00:00" last="666.9834"/><Quote date="2026-04-24T00:00:00" last="668.1626"/><Quote date="2026-04-27T00:00:00" last="668.9710"/><Quote date="2026-04-28T00:00:00" last="668.3561"/><Quote date="2026-04-29T00:00:00" last="664.1280"/><Quote date="2026-04-30T00:00:00" last="670.5481"/><Quote date="2026-05-04T00:00:00" last="670.6008"/><Quote date="2026-05-05T00:00:00" last="672.8053"/><Quote date="2026-05-06T00:00:00" last="678.9427"/><Quote date="2026-05-07T00:00:00" last="678.7056"/></Symbol></Result>