<?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="995.5069"/><Quote date="2013-03-11T00:00:00" last="995.3235"/><Quote date="2013-03-12T00:00:00" last="1007.9334"/><Quote date="2013-03-13T00:00:00" last="1005.4627"/><Quote date="2013-03-14T00:00:00" last="1006.3428"/><Quote date="2013-03-15T00:00:00" last="1011.3830"/><Quote date="2013-03-18T00:00:00" last="1020.8157"/><Quote date="2013-03-19T00:00:00" last="1026.8783"/><Quote date="2013-03-20T00:00:00" last="1025.4988"/><Quote date="2013-03-21T00:00:00" last="1026.7633"/><Quote date="2013-03-22T00:00:00" last="1022.7418"/><Quote date="2013-03-25T00:00:00" last="1021.0456"/><Quote date="2013-03-26T00:00:00" last="1018.8298"/><Quote date="2013-03-27T00:00:00" last="1025.0710"/><Quote date="2013-03-28T00:00:00" last="1017.8371"/><Quote date="2013-04-02T00:00:00" last="1004.4580"/><Quote date="2013-04-03T00:00:00" last="994.6120"/><Quote date="2013-04-04T00:00:00" last="1001.8408"/><Quote date="2013-04-05T00:00:00" last="1023.0688"/><Quote date="2013-04-08T00:00:00" last="1020.7005"/><Quote date="2013-04-09T00:00:00" last="1029.0361"/><Quote date="2013-04-10T00:00:00" last="1012.8694"/><Quote date="2013-04-11T00:00:00" last="1016.9233"/><Quote date="2013-04-12T00:00:00" last="987.9704"/><Quote date="2013-04-15T00:00:00" last="895.9759"/><Quote date="2013-04-16T00:00:00" last="914.1431"/><Quote date="2013-04-17T00:00:00" last="913.3611"/><Quote date="2013-04-18T00:00:00" last="920.4684"/><Quote date="2013-04-19T00:00:00" last="920.0278"/><Quote date="2013-04-22T00:00:00" last="938.2710"/><Quote date="2013-04-23T00:00:00" last="924.9869"/><Quote date="2013-04-24T00:00:00" last="938.2177"/><Quote date="2013-04-25T00:00:00" last="968.4486"/><Quote date="2013-04-26T00:00:00" last="967.0346"/><Quote date="2013-04-29T00:00:00" last="983.4504"/><Quote date="2013-04-30T00:00:00" last="990.9854"/><Quote date="2013-05-02T00:00:00" last="985.9530"/><Quote date="2013-05-03T00:00:00" last="980.1726"/><Quote date="2013-05-06T00:00:00" last="976.2950"/><Quote date="2013-05-07T00:00:00" last="960.2747"/><Quote date="2013-05-08T00:00:00" last="980.1140"/><Quote date="2013-05-10T00:00:00" last="936.9716"/><Quote date="2013-05-13T00:00:00" last="933.0141"/><Quote date="2013-05-14T00:00:00" last="924.5043"/><Quote date="2013-05-15T00:00:00" last="904.7881"/><Quote date="2013-05-16T00:00:00" last="906.0757"/><Quote date="2013-05-17T00:00:00" last="890.2308"/><Quote date="2013-05-21T00:00:00" last="898.6217"/><Quote date="2013-05-22T00:00:00" last="893.8430"/><Quote date="2013-05-23T00:00:00" last="905.9923"/><Quote date="2013-05-24T00:00:00" last="896.7169"/><Quote date="2013-05-27T00:00:00" last="900.4174"/><Quote date="2013-05-28T00:00:00" last="907.1671"/><Quote date="2013-05-29T00:00:00" last="912.4807"/><Quote date="2013-05-30T00:00:00" last="925.8001"/><Quote date="2013-05-31T00:00:00" last="887.4148"/><Quote date="2013-06-03T00:00:00" last="909.0402"/><Quote date="2013-06-04T00:00:00" last="899.4528"/><Quote date="2013-06-05T00:00:00" last="880.4076"/><Quote date="2013-06-06T00:00:00" last="897.9239"/><Quote date="2013-06-07T00:00:00" last="900.3703"/><Quote date="2013-06-10T00:00:00" last="905.2178"/><Quote date="2013-06-11T00:00:00" last="898.2164"/><Quote date="2013-06-12T00:00:00" last="907.2086"/><Quote date="2013-06-13T00:00:00" last="900.5981"/><Quote date="2013-06-14T00:00:00" last="910.1875"/><Quote date="2013-06-17T00:00:00" last="911.6551"/><Quote date="2013-06-18T00:00:00" last="905.4358"/><Quote date="2013-06-19T00:00:00" last="905.9232"/><Quote date="2013-06-20T00:00:00" last="842.9864"/><Quote date="2013-06-21T00:00:00" last="832.9080"/><Quote date="2013-06-24T00:00:00" last="804.9772"/><Quote date="2013-06-25T00:00:00" last="801.2274"/><Quote date="2013-06-26T00:00:00" last="775.4253"/><Quote date="2013-06-27T00:00:00" last="780.4744"/><Quote date="2013-06-28T00:00:00" last="782.5812"/><Quote date="2013-07-01T00:00:00" last="802.0524"/><Quote date="2013-07-02T00:00:00" last="792.3727"/><Quote date="2013-07-03T00:00:00" last="802.4240"/><Quote date="2013-07-04T00:00:00" last="801.6506"/><Quote date="2013-07-05T00:00:00" last="776.5360"/><Quote date="2013-07-08T00:00:00" last="793.9264"/><Quote date="2013-07-09T00:00:00" last="800.8843"/><Quote date="2013-07-10T00:00:00" last="805.3517"/><Quote date="2013-07-11T00:00:00" last="825.6991"/><Quote date="2013-07-12T00:00:00" last="828.8474"/><Quote date="2013-07-15T00:00:00" last="829.6685"/><Quote date="2013-07-16T00:00:00" last="832.2718"/><Quote date="2013-07-17T00:00:00" last="821.5409"/><Quote date="2013-07-18T00:00:00" last="827.8274"/><Quote date="2013-07-19T00:00:00" last="830.5683"/><Quote date="2013-07-22T00:00:00" last="857.0697"/><Quote date="2013-07-23T00:00:00" last="857.3899"/><Quote date="2013-07-24T00:00:00" last="840.5761"/><Quote date="2013-07-25T00:00:00" last="844.6042"/><Quote date="2013-07-26T00:00:00" last="843.5642"/><Quote date="2013-07-29T00:00:00" last="844.0688"/><Quote date="2013-07-30T00:00:00" last="839.4238"/><Quote date="2013-07-31T00:00:00" last="831.3455"/><Quote date="2013-08-01T00:00:00" last="837.6416"/><Quote date="2013-08-02T00:00:00" last="827.8452"/><Quote date="2013-08-05T00:00:00" last="821.7198"/><Quote date="2013-08-06T00:00:00" last="805.6945"/><Quote date="2013-08-07T00:00:00" last="803.2971"/><Quote date="2013-08-08T00:00:00" last="823.2981"/><Quote date="2013-08-09T00:00:00" last="824.9554"/><Quote date="2013-08-12T00:00:00" last="843.8448"/><Quote date="2013-08-13T00:00:00" last="841.9594"/><Quote date="2013-08-14T00:00:00" last="849.7580"/><Quote date="2013-08-16T00:00:00" last="878.6368"/><Quote date="2013-08-19T00:00:00" last="875.8322"/><Quote date="2013-08-20T00:00:00" last="873.5476"/><Quote date="2013-08-21T00:00:00" last="867.8019"/><Quote date="2013-08-22T00:00:00" last="874.1699"/><Quote date="2013-08-23T00:00:00" last="897.3112"/><Quote date="2013-08-26T00:00:00" last="897.6377"/><Quote date="2013-08-27T00:00:00" last="922.0584"/><Quote date="2013-08-28T00:00:00" last="919.4816"/><Quote date="2013-08-29T00:00:00" last="915.6119"/><Quote date="2013-08-30T00:00:00" last="897.8935"/><Quote date="2013-09-02T00:00:00" last="904.7640"/><Quote date="2013-09-03T00:00:00" last="920.0875"/><Quote date="2013-09-04T00:00:00" last="910.1922"/><Quote date="2013-09-05T00:00:00" last="898.8748"/><Quote date="2013-09-06T00:00:00" last="913.3493"/><Quote date="2013-09-09T00:00:00" last="910.6740"/><Quote date="2013-09-10T00:00:00" last="894.6886"/><Quote date="2013-09-11T00:00:00" last="893.8285"/><Quote date="2013-09-12T00:00:00" last="871.0453"/><Quote date="2013-09-13T00:00:00" last="852.3961"/><Quote date="2013-09-16T00:00:00" last="859.9202"/><Quote date="2013-09-17T00:00:00" last="851.0472"/><Quote date="2013-09-18T00:00:00" last="849.3663"/><Quote date="2013-09-19T00:00:00" last="893.0676"/><Quote date="2013-09-20T00:00:00" last="869.3021"/><Quote date="2013-09-23T00:00:00" last="862.1260"/><Quote date="2013-09-24T00:00:00" last="855.4630"/><Quote date="2013-09-25T00:00:00" last="865.5832"/><Quote date="2013-09-26T00:00:00" last="863.9450"/><Quote date="2013-09-27T00:00:00" last="871.2934"/><Quote date="2013-09-30T00:00:00" last="853.5310"/><Quote date="2013-10-01T00:00:00" last="833.6520"/><Quote date="2013-10-02T00:00:00" last="853.7693"/><Quote date="2013-10-03T00:00:00" last="855.9869"/><Quote date="2013-10-04T00:00:00" last="850.3762"/><Quote date="2013-10-07T00:00:00" last="853.7055"/><Quote date="2013-10-08T00:00:00" last="849.7966"/><Quote date="2013-10-09T00:00:00" last="832.5610"/><Quote date="2013-10-10T00:00:00" last="829.2186"/><Quote date="2013-10-11T00:00:00" last="820.2565"/><Quote date="2013-10-14T00:00:00" last="819.7302"/><Quote date="2013-10-15T00:00:00" last="815.7091"/><Quote date="2013-10-16T00:00:00" last="822.3434"/><Quote date="2013-10-17T00:00:00" last="862.4904"/><Quote date="2013-10-18T00:00:00" last="864.0371"/><Quote date="2013-10-21T00:00:00" last="862.0807"/><Quote date="2013-10-22T00:00:00" last="890.1068"/><Quote date="2013-10-23T00:00:00" last="878.5714"/><Quote date="2013-10-24T00:00:00" last="896.8446"/><Quote date="2013-10-25T00:00:00" last="895.8151"/><Quote date="2013-10-28T00:00:00" last="896.0537"/><Quote date="2013-10-29T00:00:00" last="892.1876"/><Quote date="2013-10-30T00:00:00" last="899.9975"/><Quote date="2013-10-31T00:00:00" last="862.9184"/><Quote date="2013-11-04T00:00:00" last="845.1512"/><Quote date="2013-11-05T00:00:00" last="828.3871"/><Quote date="2013-11-06T00:00:00" last="843.1362"/><Quote date="2013-11-07T00:00:00" last="836.2451"/><Quote date="2013-11-08T00:00:00" last="818.7471"/><Quote date="2013-11-11T00:00:00" last="811.5550"/><Quote date="2013-11-12T00:00:00" last="808.2572"/><Quote date="2013-11-13T00:00:00" last="813.7729"/><Quote date="2013-11-14T00:00:00" last="831.0622"/><Quote date="2013-11-15T00:00:00" last="834.5894"/><Quote date="2013-11-18T00:00:00" last="831.3553"/><Quote date="2013-11-19T00:00:00" last="827.0343"/><Quote date="2013-11-20T00:00:00" last="814.3933"/><Quote date="2013-11-21T00:00:00" last="812.6894"/><Quote date="2013-11-22T00:00:00" last="811.5346"/><Quote date="2013-11-25T00:00:00" last="811.1817"/><Quote date="2013-11-26T00:00:00" last="810.5327"/><Quote date="2013-11-27T00:00:00" last="806.7889"/><Quote date="2013-11-28T00:00:00" last="807.9369"/><Quote date="2013-11-29T00:00:00" last="815.1732"/><Quote date="2013-12-02T00:00:00" last="799.1792"/><Quote date="2013-12-03T00:00:00" last="787.7641"/><Quote date="2013-12-04T00:00:00" last="816.5466"/><Quote date="2013-12-05T00:00:00" last="810.2682"/><Quote date="2013-12-06T00:00:00" last="821.5934"/><Quote date="2013-12-09T00:00:00" last="826.1485"/><Quote date="2013-12-10T00:00:00" last="831.8633"/><Quote date="2013-12-11T00:00:00" last="826.0740"/><Quote date="2013-12-12T00:00:00" last="808.6205"/><Quote date="2013-12-13T00:00:00" last="809.9219"/><Quote date="2013-12-16T00:00:00" last="821.6731"/><Quote date="2013-12-17T00:00:00" last="804.2063"/><Quote date="2013-12-18T00:00:00" last="823.3220"/><Quote date="2013-12-19T00:00:00" last="804.8576"/><Quote date="2013-12-20T00:00:00" last="812.0545"/><Quote date="2013-12-23T00:00:00" last="808.8410"/><Quote date="2013-12-27T00:00:00" last="828.1004"/><Quote date="2013-12-30T00:00:00" last="818.9360"/><Quote date="2013-12-31T00:00:00" last="818.2581"/><Quote date="2014-01-02T00:00:00" last="826.5058"/><Quote date="2014-01-03T00:00:00" last="831.6254"/><Quote date="2014-01-06T00:00:00" last="826.0239"/><Quote date="2014-01-07T00:00:00" last="829.5825"/><Quote date="2014-01-08T00:00:00" last="831.6005"/><Quote date="2014-01-09T00:00:00" last="830.8753"/><Quote date="2014-01-10T00:00:00" last="844.6790"/><Quote date="2014-01-13T00:00:00" last="843.7405"/><Quote date="2014-01-14T00:00:00" last="844.9628"/><Quote date="2014-01-15T00:00:00" last="843.6152"/><Quote date="2014-01-16T00:00:00" last="845.0965"/><Quote date="2014-01-17T00:00:00" last="852.0921"/><Quote date="2014-01-20T00:00:00" last="852.7186"/><Quote date="2014-01-21T00:00:00" last="846.0209"/><Quote date="2014-01-22T00:00:00" last="844.2461"/><Quote date="2014-01-23T00:00:00" last="868.9261"/><Quote date="2014-01-24T00:00:00" last="863.6322"/><Quote date="2014-01-27T00:00:00" last="857.3589"/><Quote date="2014-01-28T00:00:00" last="846.9111"/><Quote date="2014-01-29T00:00:00" last="861.5678"/><Quote date="2014-01-30T00:00:00" last="847.7381"/><Quote date="2014-01-31T00:00:00" last="852.1035"/><Quote date="2014-02-03T00:00:00" last="861.7788"/><Quote date="2014-02-04T00:00:00" last="852.7685"/><Quote date="2014-02-05T00:00:00" last="855.1813"/><Quote date="2014-02-06T00:00:00" last="861.1001"/><Quote date="2014-02-07T00:00:00" last="874.2158"/><Quote date="2014-02-10T00:00:00" last="879.9568"/><Quote date="2014-02-11T00:00:00" last="882.7589"/><Quote date="2014-02-12T00:00:00" last="878.1199"/><Quote date="2014-02-13T00:00:00" last="895.7288"/><Quote date="2014-02-14T00:00:00" last="903.9710"/><Quote date="2014-02-17T00:00:00" last="902.3194"/><Quote date="2014-02-18T00:00:00" last="916.2409"/><Quote date="2014-02-19T00:00:00" last="918.4986"/><Quote date="2014-02-20T00:00:00" last="916.5292"/><Quote date="2014-02-21T00:00:00" last="920.3057"/><Quote date="2014-02-24T00:00:00" last="927.1800"/><Quote date="2014-02-25T00:00:00" last="930.0643"/><Quote date="2014-02-26T00:00:00" last="925.7270"/><Quote date="2014-02-27T00:00:00" last="937.9649"/><Quote date="2014-02-28T00:00:00" last="914.3593"/><Quote date="2014-03-03T00:00:00" last="943.8239"/><Quote date="2014-03-04T00:00:00" last="915.1634"/><Quote date="2014-03-05T00:00:00" last="909.8256"/><Quote date="2014-03-06T00:00:00" last="929.0478"/><Quote date="2014-03-07T00:00:00" last="922.9972"/><Quote date="2014-03-10T00:00:00" last="919.8118"/><Quote date="2014-03-11T00:00:00" last="920.1119"/><Quote date="2014-03-12T00:00:00" last="936.0748"/><Quote date="2014-03-13T00:00:00" last="935.6931"/><Quote date="2014-03-14T00:00:00" last="934.9778"/><Quote date="2014-03-17T00:00:00" last="934.8917"/><Quote date="2014-03-18T00:00:00" last="937.4083"/><Quote date="2014-03-19T00:00:00" last="919.4780"/><Quote date="2014-03-20T00:00:00" last="911.3225"/><Quote date="2014-03-21T00:00:00" last="913.5067"/><Quote date="2014-03-24T00:00:00" last="894.9053"/><Quote date="2014-03-25T00:00:00" last="892.8979"/><Quote date="2014-03-26T00:00:00" last="879.4077"/><Quote date="2014-03-27T00:00:00" last="867.1975"/><Quote date="2014-03-28T00:00:00" last="858.5803"/><Quote date="2014-03-31T00:00:00" last="857.1568"/><Quote date="2014-04-01T00:00:00" last="860.7096"/><Quote date="2014-04-02T00:00:00" last="872.2265"/><Quote date="2014-04-03T00:00:00" last="860.3534"/><Quote date="2014-04-04T00:00:00" last="859.0560"/><Quote date="2014-04-07T00:00:00" last="854.8531"/><Quote date="2014-04-08T00:00:00" last="858.3244"/><Quote date="2014-04-09T00:00:00" last="857.7646"/><Quote date="2014-04-10T00:00:00" last="860.3995"/><Quote date="2014-04-11T00:00:00" last="857.1939"/><Quote date="2014-04-14T00:00:00" last="860.6674"/><Quote date="2014-04-15T00:00:00" last="850.0356"/><Quote date="2014-04-16T00:00:00" last="852.1930"/><Quote date="2014-04-17T00:00:00" last="843.1963"/><Quote date="2014-04-22T00:00:00" last="836.3609"/><Quote date="2014-04-23T00:00:00" last="834.4818"/><Quote date="2014-04-24T00:00:00" last="837.8890"/><Quote date="2014-04-25T00:00:00" last="841.2632"/><Quote date="2014-04-28T00:00:00" last="837.8249"/><Quote date="2014-04-29T00:00:00" last="840.2665"/><Quote date="2014-04-30T00:00:00" last="838.1423"/><Quote date="2014-05-02T00:00:00" last="832.3975"/><Quote date="2014-05-05T00:00:00" last="830.5816"/><Quote date="2014-05-06T00:00:00" last="826.5148"/><Quote date="2014-05-07T00:00:00" last="816.8420"/><Quote date="2014-05-08T00:00:00" last="812.7393"/><Quote date="2014-05-09T00:00:00" last="812.6465"/><Quote date="2014-05-12T00:00:00" last="825.3990"/><Quote date="2014-05-13T00:00:00" last="824.9281"/><Quote date="2014-05-14T00:00:00" last="825.3068"/><Quote date="2014-05-15T00:00:00" last="804.1818"/><Quote date="2014-05-16T00:00:00" last="803.5832"/><Quote date="2014-05-19T00:00:00" last="801.0380"/><Quote date="2014-05-20T00:00:00" last="799.6838"/><Quote date="2014-05-21T00:00:00" last="797.4244"/><Quote date="2014-05-22T00:00:00" last="800.5726"/><Quote date="2014-05-23T00:00:00" last="801.3903"/><Quote date="2014-05-26T00:00:00" last="801.5094"/><Quote date="2014-05-27T00:00:00" last="793.8823"/><Quote date="2014-05-28T00:00:00" last="796.2999"/><Quote date="2014-05-30T00:00:00" last="800.6378"/><Quote date="2014-06-02T00:00:00" last="797.8974"/><Quote date="2014-06-03T00:00:00" last="787.7945"/><Quote date="2014-06-04T00:00:00" last="783.5301"/><Quote date="2014-06-05T00:00:00" last="796.5326"/><Quote date="2014-06-06T00:00:00" last="802.0884"/><Quote date="2014-06-10T00:00:00" last="804.8680"/><Quote date="2014-06-11T00:00:00" last="803.9431"/><Quote date="2014-06-12T00:00:00" last="816.1115"/><Quote date="2014-06-13T00:00:00" last="813.8660"/><Quote date="2014-06-16T00:00:00" last="814.9472"/><Quote date="2014-06-17T00:00:00" last="815.0990"/><Quote date="2014-06-18T00:00:00" last="816.5113"/><Quote date="2014-06-19T00:00:00" last="844.9159"/><Quote date="2014-06-20T00:00:00" last="845.6155"/><Quote date="2014-06-24T00:00:00" last="842.2954"/><Quote date="2014-06-25T00:00:00" last="841.9265"/><Quote date="2014-06-26T00:00:00" last="837.6815"/><Quote date="2014-06-27T00:00:00" last="841.4399"/><Quote date="2014-06-30T00:00:00" last="841.9106"/><Quote date="2014-07-01T00:00:00" last="846.8809"/><Quote date="2014-07-02T00:00:00" last="843.1351"/><Quote date="2014-07-03T00:00:00" last="841.1979"/><Quote date="2014-07-04T00:00:00" last="841.4899"/><Quote date="2014-07-07T00:00:00" last="832.0901"/><Quote date="2014-07-08T00:00:00" last="829.2046"/><Quote date="2014-07-09T00:00:00" last="839.9296"/><Quote date="2014-07-10T00:00:00" last="850.6803"/><Quote date="2014-07-11T00:00:00" last="850.3477"/><Quote date="2014-07-14T00:00:00" last="824.6610"/><Quote date="2014-07-15T00:00:00" last="814.0465"/><Quote date="2014-07-16T00:00:00" last="813.1781"/><Quote date="2014-07-17T00:00:00" last="827.8560"/><Quote date="2014-07-18T00:00:00" last="819.6826"/><Quote date="2014-07-21T00:00:00" last="821.8253"/><Quote date="2014-07-22T00:00:00" last="819.6078"/><Quote date="2014-07-23T00:00:00" last="821.3320"/><Quote date="2014-07-24T00:00:00" last="809.6255"/><Quote date="2014-07-25T00:00:00" last="818.6287"/><Quote date="2014-07-28T00:00:00" last="818.6534"/><Quote date="2014-07-29T00:00:00" last="816.7413"/><Quote date="2014-07-30T00:00:00" last="813.3365"/><Quote date="2014-07-31T00:00:00" last="800.8613"/><Quote date="2014-08-01T00:00:00" last="808.5059"/><Quote date="2014-08-04T00:00:00" last="804.3804"/><Quote date="2014-08-05T00:00:00" last="799.6709"/><Quote date="2014-08-06T00:00:00" last="811.1742"/><Quote date="2014-08-07T00:00:00" last="817.5972"/><Quote date="2014-08-08T00:00:00" last="818.4388"/><Quote date="2014-08-11T00:00:00" last="821.5903"/><Quote date="2014-08-12T00:00:00" last="819.2385"/><Quote date="2014-08-13T00:00:00" last="831.3688"/><Quote date="2014-08-14T00:00:00" last="833.7457"/><Quote date="2014-08-18T00:00:00" last="822.3519"/><Quote date="2014-08-19T00:00:00" last="826.9241"/><Quote date="2014-08-20T00:00:00" last="827.2367"/><Quote date="2014-08-21T00:00:00" last="819.6709"/><Quote date="2014-08-22T00:00:00" last="821.0142"/><Quote date="2014-08-25T00:00:00" last="822.5112"/><Quote date="2014-08-26T00:00:00" last="825.5835"/><Quote date="2014-08-27T00:00:00" last="827.7503"/><Quote date="2014-08-28T00:00:00" last="834.1157"/><Quote date="2014-08-29T00:00:00" last="832.1316"/><Quote date="2014-09-01T00:00:00" last="834.0864"/><Quote date="2014-09-02T00:00:00" last="818.2298"/><Quote date="2014-09-03T00:00:00" last="821.6276"/><Quote date="2014-09-04T00:00:00" last="813.6223"/><Quote date="2014-09-05T00:00:00" last="825.6093"/><Quote date="2014-09-08T00:00:00" last="813.6025"/><Quote date="2014-09-09T00:00:00" last="806.6928"/><Quote date="2014-09-10T00:00:00" last="806.4444"/><Quote date="2014-09-11T00:00:00" last="804.2319"/><Quote date="2014-09-12T00:00:00" last="791.4597"/><Quote date="2014-09-15T00:00:00" last="792.7817"/><Quote date="2014-09-16T00:00:00" last="800.0945"/><Quote date="2014-09-17T00:00:00" last="801.5467"/><Quote date="2014-09-18T00:00:00" last="799.6215"/><Quote date="2014-09-19T00:00:00" last="800.6938"/><Quote date="2014-09-22T00:00:00" last="797.1215"/><Quote date="2014-09-23T00:00:00" last="800.3790"/><Quote date="2014-09-24T00:00:00" last="802.2268"/><Quote date="2014-09-25T00:00:00" last="795.0024"/><Quote date="2014-09-26T00:00:00" last="791.4108"/><Quote date="2014-09-29T00:00:00" last="792.6047"/><Quote date="2014-09-30T00:00:00" last="786.8982"/><Quote date="2014-10-01T00:00:00" last="781.4767"/><Quote date="2014-10-02T00:00:00" last="772.0384"/><Quote date="2014-10-03T00:00:00" last="758.6396"/><Quote date="2014-10-06T00:00:00" last="771.7594"/><Quote date="2014-10-07T00:00:00" last="771.6541"/><Quote date="2014-10-08T00:00:00" last="771.8246"/><Quote date="2014-10-09T00:00:00" last="785.1152"/><Quote date="2014-10-10T00:00:00" last="775.7577"/><Quote date="2014-10-13T00:00:00" last="778.9004"/><Quote date="2014-10-14T00:00:00" last="785.8743"/><Quote date="2014-10-15T00:00:00" last="779.6494"/><Quote date="2014-10-16T00:00:00" last="769.3779"/><Quote date="2014-10-17T00:00:00" last="771.4311"/><Quote date="2014-10-20T00:00:00" last="783.6591"/><Quote date="2014-10-21T00:00:00" last="785.1939"/><Quote date="2014-10-22T00:00:00" last="785.0905"/><Quote date="2014-10-23T00:00:00" last="770.4860"/><Quote date="2014-10-24T00:00:00" last="763.7961"/><Quote date="2014-10-27T00:00:00" last="768.1973"/><Quote date="2014-10-28T00:00:00" last="757.5932"/><Quote date="2014-10-29T00:00:00" last="738.9859"/><Quote date="2014-10-30T00:00:00" last="720.0556"/><Quote date="2014-10-31T00:00:00" last="681.7679"/><Quote date="2014-11-03T00:00:00" last="677.3365"/><Quote date="2014-11-04T00:00:00" last="681.7945"/><Quote date="2014-11-05T00:00:00" last="668.0937"/><Quote date="2014-11-06T00:00:00" last="666.5754"/><Quote date="2014-11-07T00:00:00" last="683.6246"/><Quote date="2014-11-10T00:00:00" last="681.0819"/><Quote date="2014-11-11T00:00:00" last="682.4599"/><Quote date="2014-11-12T00:00:00" last="676.3149"/><Quote date="2014-11-13T00:00:00" last="679.5051"/><Quote date="2014-11-14T00:00:00" last="691.8327"/><Quote date="2014-11-17T00:00:00" last="694.0300"/><Quote date="2014-11-18T00:00:00" last="699.8709"/><Quote date="2014-11-19T00:00:00" last="699.0324"/><Quote date="2014-11-20T00:00:00" last="697.2856"/><Quote date="2014-11-21T00:00:00" last="702.9184"/><Quote date="2014-11-24T00:00:00" last="702.6830"/><Quote date="2014-11-25T00:00:00" last="707.7255"/><Quote date="2014-11-26T00:00:00" last="710.4646"/><Quote date="2014-11-27T00:00:00" last="713.2203"/><Quote date="2014-11-28T00:00:00" last="707.0691"/><Quote date="2014-12-01T00:00:00" last="716.9698"/><Quote date="2014-12-02T00:00:00" last="707.0140"/><Quote date="2014-12-03T00:00:00" last="715.3037"/><Quote date="2014-12-04T00:00:00" last="711.8510"/><Quote date="2014-12-05T00:00:00" last="702.3109"/><Quote date="2014-12-08T00:00:00" last="707.9044"/><Quote date="2014-12-09T00:00:00" last="736.4592"/><Quote date="2014-12-10T00:00:00" last="729.7422"/><Quote date="2014-12-11T00:00:00" last="725.2412"/><Quote date="2014-12-12T00:00:00" last="713.8330"/><Quote date="2014-12-15T00:00:00" last="695.6239"/><Quote date="2014-12-16T00:00:00" last="681.8378"/><Quote date="2014-12-17T00:00:00" last="686.5309"/><Quote date="2014-12-18T00:00:00" last="701.3687"/><Quote date="2014-12-19T00:00:00" last="708.4795"/><Quote date="2014-12-22T00:00:00" last="704.1789"/><Quote date="2014-12-23T00:00:00" last="700.1734"/><Quote date="2014-12-29T00:00:00" last="706.5292"/><Quote date="2014-12-30T00:00:00" last="717.5010"/><Quote date="2014-12-31T00:00:00" last="698.6858"/><Quote date="2015-01-02T00:00:00" last="698.4523"/><Quote date="2015-01-05T00:00:00" last="704.1414"/><Quote date="2015-01-06T00:00:00" last="709.8464"/><Quote date="2015-01-07T00:00:00" last="708.3224"/><Quote date="2015-01-08T00:00:00" last="709.1472"/><Quote date="2015-01-09T00:00:00" last="715.7659"/><Quote date="2015-01-12T00:00:00" last="727.6450"/><Quote date="2015-01-13T00:00:00" last="728.5690"/><Quote date="2015-01-14T00:00:00" last="726.0250"/><Quote date="2015-01-15T00:00:00" last="740.4715"/><Quote date="2015-01-16T00:00:00" last="749.7936"/><Quote date="2015-01-19T00:00:00" last="752.0047"/><Quote date="2015-01-20T00:00:00" last="765.5891"/><Quote date="2015-01-21T00:00:00" last="769.3428"/><Quote date="2015-01-22T00:00:00" last="786.7219"/><Quote date="2015-01-23T00:00:00" last="789.4003"/><Quote date="2015-01-26T00:00:00" last="779.5742"/><Quote date="2015-01-27T00:00:00" last="787.5219"/><Quote date="2015-01-28T00:00:00" last="787.7929"/><Quote date="2015-01-29T00:00:00" last="766.2985"/><Quote date="2015-01-30T00:00:00" last="782.4556"/><Quote date="2015-02-02T00:00:00" last="778.4690"/><Quote date="2015-02-03T00:00:00" last="765.1846"/><Quote date="2015-02-04T00:00:00" last="771.1083"/><Quote date="2015-02-05T00:00:00" last="764.1672"/><Quote date="2015-02-06T00:00:00" last="734.9493"/><Quote date="2015-02-09T00:00:00" last="737.8971"/><Quote date="2015-02-10T00:00:00" last="729.6742"/><Quote date="2015-02-11T00:00:00" last="721.9573"/><Quote date="2015-02-12T00:00:00" last="727.2497"/><Quote date="2015-02-13T00:00:00" last="731.4069"/><Quote date="2015-02-16T00:00:00" last="730.6807"/><Quote date="2015-02-17T00:00:00" last="710.5722"/><Quote date="2015-02-18T00:00:00" last="715.9583"/><Quote date="2015-02-19T00:00:00" last="717.6265"/><Quote date="2015-02-20T00:00:00" last="716.3708"/><Quote date="2015-02-23T00:00:00" last="719.2480"/><Quote date="2015-02-24T00:00:00" last="721.1009"/><Quote date="2015-02-25T00:00:00" last="729.4317"/><Quote date="2015-02-26T00:00:00" last="737.7114"/><Quote date="2015-02-27T00:00:00" last="736.2660"/><Quote date="2015-03-02T00:00:00" last="730.4399"/><Quote date="2015-03-03T00:00:00" last="721.3084"/><Quote date="2015-03-04T00:00:00" last="718.0580"/><Quote date="2015-03-05T00:00:00" last="715.9973"/><Quote date="2015-03-06T00:00:00" last="687.3141"/><Quote date="2015-03-09T00:00:00" last="689.0746"/><Quote date="2015-03-10T00:00:00" last="675.9018"/><Quote date="2015-03-11T00:00:00" last="673.9490"/><Quote date="2015-03-12T00:00:00" last="681.8055"/><Quote date="2015-03-13T00:00:00" last="678.6989"/><Quote date="2015-03-16T00:00:00" last="684.2546"/><Quote date="2015-03-17T00:00:00" last="681.9203"/><Quote date="2015-03-18T00:00:00" last="694.0368"/><Quote date="2015-03-19T00:00:00" last="701.8993"/><Quote date="2015-03-20T00:00:00" last="711.6075"/><Quote date="2015-03-23T00:00:00" last="710.0158"/><Quote date="2015-03-24T00:00:00" last="712.9991"/><Quote date="2015-03-25T00:00:00" last="709.4620"/><Quote date="2015-03-26T00:00:00" last="706.2962"/><Quote date="2015-03-27T00:00:00" last="706.4307"/><Quote date="2015-03-30T00:00:00" last="703.1724"/><Quote date="2015-03-31T00:00:00" last="700.7424"/><Quote date="2015-04-01T00:00:00" last="716.7203"/><Quote date="2015-04-02T00:00:00" last="714.0950"/><Quote date="2015-04-07T00:00:00" last="727.3118"/><Quote date="2015-04-08T00:00:00" last="728.4387"/><Quote date="2015-04-09T00:00:00" last="724.4638"/><Quote date="2015-04-10T00:00:00" last="732.7011"/><Quote date="2015-04-13T00:00:00" last="731.6416"/><Quote date="2015-04-14T00:00:00" last="730.3949"/><Quote date="2015-04-15T00:00:00" last="739.3560"/><Quote date="2015-04-16T00:00:00" last="736.9798"/><Quote date="2015-04-17T00:00:00" last="734.1187"/><Quote date="2015-04-20T00:00:00" last="726.6562"/><Quote date="2015-04-21T00:00:00" last="736.3479"/><Quote date="2015-04-22T00:00:00" last="718.6418"/><Quote date="2015-04-23T00:00:00" last="722.3701"/><Quote date="2015-04-24T00:00:00" last="714.4853"/><Quote date="2015-04-27T00:00:00" last="723.6519"/><Quote date="2015-04-28T00:00:00" last="725.4255"/><Quote date="2015-04-29T00:00:00" last="688.4971"/><Quote date="2015-04-30T00:00:00" last="654.0427"/><Quote date="2015-05-04T00:00:00" last="650.6739"/><Quote date="2015-05-05T00:00:00" last="630.1834"/><Quote date="2015-05-06T00:00:00" last="600.9028"/><Quote date="2015-05-07T00:00:00" last="591.2965"/><Quote date="2015-05-08T00:00:00" last="616.5329"/><Quote date="2015-05-11T00:00:00" last="612.3143"/><Quote date="2015-05-12T00:00:00" last="610.1999"/><Quote date="2015-05-13T00:00:00" last="628.7639"/><Quote date="2015-05-15T00:00:00" last="645.0105"/><Quote date="2015-05-18T00:00:00" last="647.5518"/><Quote date="2015-05-19T00:00:00" last="634.7526"/><Quote date="2015-05-20T00:00:00" last="640.5905"/><Quote date="2015-05-21T00:00:00" last="644.3802"/><Quote date="2015-05-22T00:00:00" last="646.1191"/><Quote date="2015-05-26T00:00:00" last="636.4028"/><Quote date="2015-05-27T00:00:00" last="643.9141"/><Quote date="2015-05-28T00:00:00" last="644.5398"/><Quote date="2015-05-29T00:00:00" last="643.0326"/><Quote date="2015-06-01T00:00:00" last="639.1346"/><Quote date="2015-06-02T00:00:00" last="639.6387"/><Quote date="2015-06-03T00:00:00" last="616.3835"/><Quote date="2015-06-04T00:00:00" last="611.5742"/><Quote date="2015-06-05T00:00:00" last="603.0930"/><Quote date="2015-06-08T00:00:00" last="599.2012"/><Quote date="2015-06-09T00:00:00" last="586.8306"/><Quote date="2015-06-10T00:00:00" last="587.0731"/><Quote date="2015-06-11T00:00:00" last="605.7260"/><Quote date="2015-06-12T00:00:00" last="600.2746"/><Quote date="2015-06-15T00:00:00" last="597.2845"/><Quote date="2015-06-16T00:00:00" last="592.8500"/><Quote date="2015-06-17T00:00:00" last="588.5012"/><Quote date="2015-06-18T00:00:00" last="600.5625"/><Quote date="2015-06-19T00:00:00" last="605.4809"/><Quote date="2015-06-22T00:00:00" last="599.8295"/><Quote date="2015-06-24T00:00:00" last="597.1487"/><Quote date="2015-06-25T00:00:00" last="590.8486"/><Quote date="2015-06-26T00:00:00" last="588.3854"/><Quote date="2015-06-29T00:00:00" last="577.1328"/><Quote date="2015-06-30T00:00:00" last="573.9008"/><Quote date="2015-07-01T00:00:00" last="574.3716"/><Quote date="2015-07-02T00:00:00" last="570.4823"/><Quote date="2015-07-03T00:00:00" last="572.6745"/><Quote date="2015-07-06T00:00:00" last="577.2230"/><Quote date="2015-07-07T00:00:00" last="573.1704"/><Quote date="2015-07-08T00:00:00" last="565.3357"/><Quote date="2015-07-09T00:00:00" last="567.2635"/><Quote date="2015-07-10T00:00:00" last="568.4792"/><Quote date="2015-07-13T00:00:00" last="572.3094"/><Quote date="2015-07-14T00:00:00" last="576.8208"/><Quote date="2015-07-15T00:00:00" last="578.5030"/><Quote date="2015-07-16T00:00:00" last="578.6861"/><Quote date="2015-07-17T00:00:00" last="578.4396"/><Quote date="2015-07-20T00:00:00" last="568.7248"/><Quote date="2015-07-21T00:00:00" last="567.9925"/><Quote date="2015-07-22T00:00:00" last="559.4954"/><Quote date="2015-07-23T00:00:00" last="562.1242"/><Quote date="2015-07-24T00:00:00" last="553.0784"/><Quote date="2015-07-27T00:00:00" last="553.3405"/><Quote date="2015-07-28T00:00:00" last="559.9533"/><Quote date="2015-07-29T00:00:00" last="561.5473"/><Quote date="2015-07-30T00:00:00" last="562.2028"/><Quote date="2015-07-31T00:00:00" last="566.0295"/><Quote date="2015-08-03T00:00:00" last="564.3630"/><Quote date="2015-08-04T00:00:00" last="563.9207"/><Quote date="2015-08-05T00:00:00" last="562.5349"/><Quote date="2015-08-06T00:00:00" last="561.2265"/><Quote date="2015-08-07T00:00:00" last="567.1921"/><Quote date="2015-08-10T00:00:00" last="577.6074"/><Quote date="2015-08-11T00:00:00" last="582.0264"/><Quote date="2015-08-12T00:00:00" last="583.6437"/><Quote date="2015-08-13T00:00:00" last="583.0295"/><Quote date="2015-08-14T00:00:00" last="577.9861"/><Quote date="2015-08-17T00:00:00" last="583.1190"/><Quote date="2015-08-18T00:00:00" last="578.9724"/><Quote date="2015-08-19T00:00:00" last="578.3081"/><Quote date="2015-08-20T00:00:00" last="587.7816"/><Quote date="2015-08-21T00:00:00" last="581.8742"/><Quote date="2015-08-24T00:00:00" last="572.4601"/><Quote date="2015-08-25T00:00:00" last="547.3200"/><Quote date="2015-08-26T00:00:00" last="549.6114"/><Quote date="2015-08-27T00:00:00" last="549.6814"/><Quote date="2015-08-28T00:00:00" last="552.5947"/><Quote date="2015-08-31T00:00:00" last="545.0772"/><Quote date="2015-09-01T00:00:00" last="553.4822"/><Quote date="2015-09-02T00:00:00" last="552.0045"/><Quote date="2015-09-03T00:00:00" last="542.9855"/><Quote date="2015-09-04T00:00:00" last="547.3247"/><Quote date="2015-09-07T00:00:00" last="548.8672"/><Quote date="2015-09-08T00:00:00" last="552.4625"/><Quote date="2015-09-09T00:00:00" last="545.9809"/><Quote date="2015-09-10T00:00:00" last="548.0982"/><Quote date="2015-09-11T00:00:00" last="546.2228"/><Quote date="2015-09-14T00:00:00" last="545.7764"/><Quote date="2015-09-15T00:00:00" last="543.1854"/><Quote date="2015-09-16T00:00:00" last="551.4137"/><Quote date="2015-09-17T00:00:00" last="548.2772"/><Quote date="2015-09-18T00:00:00" last="557.9611"/><Quote date="2015-09-21T00:00:00" last="559.1362"/><Quote date="2015-09-22T00:00:00" last="548.0688"/><Quote date="2015-09-23T00:00:00" last="549.4069"/><Quote date="2015-09-24T00:00:00" last="548.5554"/><Quote date="2015-09-25T00:00:00" last="544.6760"/><Quote date="2015-09-28T00:00:00" last="518.2330"/><Quote date="2015-09-29T00:00:00" last="514.5517"/><Quote date="2015-09-30T00:00:00" last="524.0484"/><Quote date="2015-10-01T00:00:00" last="529.2680"/><Quote date="2015-10-02T00:00:00" last="549.6099"/><Quote date="2015-10-05T00:00:00" last="547.7037"/><Quote date="2015-10-06T00:00:00" last="542.5807"/><Quote date="2015-10-07T00:00:00" last="539.3098"/><Quote date="2015-10-08T00:00:00" last="534.7772"/><Quote date="2015-10-09T00:00:00" last="536.0244"/><Quote date="2015-10-12T00:00:00" last="542.7606"/><Quote date="2015-10-13T00:00:00" last="546.1799"/><Quote date="2015-10-14T00:00:00" last="551.7844"/><Quote date="2015-10-15T00:00:00" last="563.8664"/><Quote date="2015-10-16T00:00:00" last="564.8450"/><Quote date="2015-10-19T00:00:00" last="565.7837"/><Quote date="2015-10-20T00:00:00" last="562.9574"/><Quote date="2015-10-21T00:00:00" last="559.0919"/><Quote date="2015-10-22T00:00:00" last="571.0709"/><Quote date="2015-10-23T00:00:00" last="580.1416"/><Quote date="2015-10-26T00:00:00" last="584.5687"/><Quote date="2015-10-27T00:00:00" last="587.1778"/><Quote date="2015-10-28T00:00:00" last="592.6890"/><Quote date="2015-10-29T00:00:00" last="576.5454"/><Quote date="2015-10-30T00:00:00" last="569.3848"/><Quote date="2015-11-02T00:00:00" last="564.6538"/><Quote date="2015-11-03T00:00:00" last="546.3246"/><Quote date="2015-11-04T00:00:00" last="551.8429"/><Quote date="2015-11-05T00:00:00" last="553.4948"/><Quote date="2015-11-06T00:00:00" last="549.6156"/><Quote date="2015-11-09T00:00:00" last="551.6505"/><Quote date="2015-11-10T00:00:00" last="564.5648"/><Quote date="2015-11-11T00:00:00" last="563.8535"/><Quote date="2015-11-12T00:00:00" last="558.4152"/><Quote date="2015-11-13T00:00:00" last="554.0734"/><Quote date="2015-11-16T00:00:00" last="574.8147"/><Quote date="2015-11-17T00:00:00" last="577.0100"/><Quote date="2015-11-18T00:00:00" last="588.2859"/><Quote date="2015-11-19T00:00:00" last="601.0774"/><Quote date="2015-11-20T00:00:00" last="606.8734"/><Quote date="2015-11-23T00:00:00" last="593.5124"/><Quote date="2015-11-24T00:00:00" last="591.2876"/><Quote date="2015-11-25T00:00:00" last="596.6488"/><Quote date="2015-11-26T00:00:00" last="595.9547"/><Quote date="2015-11-27T00:00:00" last="599.0926"/><Quote date="2015-11-30T00:00:00" last="604.5495"/><Quote date="2015-12-01T00:00:00" last="607.6153"/><Quote date="2015-12-02T00:00:00" last="603.0254"/><Quote date="2015-12-03T00:00:00" last="582.7763"/><Quote date="2015-12-04T00:00:00" last="589.5892"/><Quote date="2015-12-07T00:00:00" last="602.9337"/><Quote date="2015-12-08T00:00:00" last="595.9296"/><Quote date="2015-12-09T00:00:00" last="600.5818"/><Quote date="2015-12-10T00:00:00" last="601.0729"/><Quote date="2015-12-11T00:00:00" last="605.0564"/><Quote date="2015-12-14T00:00:00" last="602.9805"/><Quote date="2015-12-15T00:00:00" last="596.2018"/><Quote date="2015-12-16T00:00:00" last="599.0823"/><Quote date="2015-12-17T00:00:00" last="589.8020"/><Quote date="2015-12-18T00:00:00" last="593.4358"/><Quote date="2015-12-21T00:00:00" last="594.3312"/><Quote date="2015-12-22T00:00:00" last="592.3493"/><Quote date="2015-12-23T00:00:00" last="584.4796"/><Quote date="2015-12-28T00:00:00" last="582.2245"/><Quote date="2015-12-29T00:00:00" last="572.0898"/><Quote date="2015-12-30T00:00:00" last="575.3962"/><Quote date="2015-12-31T00:00:00" last="570.3447"/><Quote date="2016-01-04T00:00:00" last="580.4197"/><Quote date="2016-01-05T00:00:00" last="578.7469"/><Quote date="2016-01-06T00:00:00" last="585.6315"/><Quote date="2016-01-07T00:00:00" last="587.7011"/><Quote date="2016-01-08T00:00:00" last="574.5285"/><Quote date="2016-01-11T00:00:00" last="583.9092"/><Quote date="2016-01-12T00:00:00" last="580.5992"/><Quote date="2016-01-13T00:00:00" last="585.7746"/><Quote date="2016-01-14T00:00:00" last="575.9922"/><Quote date="2016-01-15T00:00:00" last="585.9106"/><Quote date="2016-01-18T00:00:00" last="582.8693"/><Quote date="2016-01-19T00:00:00" last="585.0055"/><Quote date="2016-01-20T00:00:00" last="589.9379"/><Quote date="2016-01-21T00:00:00" last="581.6638"/><Quote date="2016-01-22T00:00:00" last="587.6442"/><Quote date="2016-01-25T00:00:00" last="592.4012"/><Quote date="2016-01-26T00:00:00" last="596.2234"/><Quote date="2016-01-27T00:00:00" last="587.2476"/><Quote date="2016-01-28T00:00:00" last="588.1123"/><Quote date="2016-01-29T00:00:00" last="596.2575"/><Quote date="2016-02-01T00:00:00" last="613.5146"/><Quote date="2016-02-02T00:00:00" last="618.3377"/><Quote date="2016-02-03T00:00:00" last="623.7628"/><Quote date="2016-02-04T00:00:00" last="626.7905"/><Quote date="2016-02-05T00:00:00" last="627.1064"/><Quote date="2016-02-08T00:00:00" last="656.0850"/><Quote date="2016-02-09T00:00:00" last="662.0674"/><Quote date="2016-02-10T00:00:00" last="661.1330"/><Quote date="2016-02-11T00:00:00" last="700.6545"/><Quote date="2016-02-12T00:00:00" last="678.3258"/><Quote date="2016-02-15T00:00:00" last="678.5288"/><Quote date="2016-02-16T00:00:00" last="665.1839"/><Quote date="2016-02-17T00:00:00" last="659.3123"/><Quote date="2016-02-18T00:00:00" last="672.8599"/><Quote date="2016-02-19T00:00:00" last="672.0830"/><Quote date="2016-02-22T00:00:00" last="658.1503"/><Quote date="2016-02-23T00:00:00" last="673.4706"/><Quote date="2016-02-24T00:00:00" last="688.9160"/><Quote date="2016-02-25T00:00:00" last="693.8594"/><Quote date="2016-02-26T00:00:00" last="676.9852"/><Quote date="2016-02-29T00:00:00" last="687.9460"/><Quote date="2016-03-01T00:00:00" last="679.0943"/><Quote date="2016-03-02T00:00:00" last="680.3261"/><Quote date="2016-03-03T00:00:00" last="692.3061"/><Quote date="2016-03-04T00:00:00" last="692.9951"/><Quote date="2016-03-07T00:00:00" last="686.5956"/><Quote date="2016-03-08T00:00:00" last="690.8231"/><Quote date="2016-03-09T00:00:00" last="685.9881"/><Quote date="2016-03-10T00:00:00" last="686.8976"/><Quote date="2016-03-11T00:00:00" last="694.2795"/><Quote date="2016-03-14T00:00:00" last="688.0263"/><Quote date="2016-03-15T00:00:00" last="677.2271"/><Quote date="2016-03-16T00:00:00" last="684.4790"/><Quote date="2016-03-17T00:00:00" last="716.0618"/><Quote date="2016-03-18T00:00:00" last="709.3180"/><Quote date="2016-03-21T00:00:00" last="703.8932"/><Quote date="2016-03-22T00:00:00" last="703.0679"/><Quote date="2016-03-23T00:00:00" last="686.2882"/><Quote date="2016-03-24T00:00:00" last="681.3230"/><Quote date="2016-03-29T00:00:00" last="697.2961"/><Quote date="2016-03-30T00:00:00" last="703.3327"/><Quote date="2016-03-31T00:00:00" last="702.6168"/><Quote date="2016-04-01T00:00:00" last="686.2976"/><Quote date="2016-04-04T00:00:00" last="687.9278"/><Quote date="2016-04-05T00:00:00" last="692.7960"/><Quote date="2016-04-06T00:00:00" last="696.5846"/><Quote date="2016-04-07T00:00:00" last="702.0629"/><Quote date="2016-04-08T00:00:00" last="701.9168"/><Quote date="2016-04-11T00:00:00" last="709.4861"/><Quote date="2016-04-12T00:00:00" last="708.5692"/><Quote date="2016-04-13T00:00:00" last="704.3395"/><Quote date="2016-04-14T00:00:00" last="683.3230"/><Quote date="2016-04-15T00:00:00" last="695.0156"/><Quote date="2016-04-18T00:00:00" last="693.5236"/><Quote date="2016-04-19T00:00:00" last="702.3956"/><Quote date="2016-04-20T00:00:00" last="695.6349"/><Quote date="2016-04-21T00:00:00" last="686.0672"/><Quote date="2016-04-22T00:00:00" last="668.2958"/><Quote date="2016-04-25T00:00:00" last="669.3805"/><Quote date="2016-04-26T00:00:00" last="664.8040"/><Quote date="2016-04-27T00:00:00" last="687.3690"/><Quote date="2016-04-28T00:00:00" last="697.2287"/><Quote date="2016-04-29T00:00:00" last="700.4538"/><Quote date="2016-05-02T00:00:00" last="705.3442"/><Quote date="2016-05-03T00:00:00" last="687.0935"/><Quote date="2016-05-04T00:00:00" last="656.9484"/><Quote date="2016-05-06T00:00:00" last="671.7099"/><Quote date="2016-05-09T00:00:00" last="664.1591"/><Quote date="2016-05-10T00:00:00" last="676.0931"/><Quote date="2016-05-11T00:00:00" last="677.3922"/><Quote date="2016-05-12T00:00:00" last="665.3321"/><Quote date="2016-05-13T00:00:00" last="671.3665"/><Quote date="2016-05-17T00:00:00" last="673.1112"/><Quote date="2016-05-18T00:00:00" last="665.9900"/><Quote date="2016-05-19T00:00:00" last="653.3353"/><Quote date="2016-05-20T00:00:00" last="652.3204"/><Quote date="2016-05-23T00:00:00" last="650.9445"/><Quote date="2016-05-24T00:00:00" last="636.8935"/><Quote date="2016-05-25T00:00:00" last="635.3507"/><Quote date="2016-05-26T00:00:00" last="636.9904"/><Quote date="2016-05-27T00:00:00" last="634.6917"/><Quote date="2016-05-30T00:00:00" last="632.5075"/><Quote date="2016-05-31T00:00:00" last="634.1300"/><Quote date="2016-06-01T00:00:00" last="631.8693"/><Quote date="2016-06-02T00:00:00" last="633.3229"/><Quote date="2016-06-03T00:00:00" last="641.6664"/><Quote date="2016-06-06T00:00:00" last="645.5732"/><Quote date="2016-06-07T00:00:00" last="645.9224"/><Quote date="2016-06-08T00:00:00" last="651.4799"/><Quote date="2016-06-09T00:00:00" last="655.7479"/><Quote date="2016-06-10T00:00:00" last="651.5333"/><Quote date="2016-06-13T00:00:00" last="641.6317"/><Quote date="2016-06-14T00:00:00" last="635.2052"/><Quote date="2016-06-15T00:00:00" last="637.5769"/><Quote date="2016-06-16T00:00:00" last="640.1477"/><Quote date="2016-06-17T00:00:00" last="637.8660"/><Quote date="2016-06-20T00:00:00" last="638.7320"/><Quote date="2016-06-21T00:00:00" last="627.7921"/><Quote date="2016-06-22T00:00:00" last="623.9637"/><Quote date="2016-06-24T00:00:00" last="664.1109"/><Quote date="2016-06-27T00:00:00" last="666.0608"/><Quote date="2016-06-28T00:00:00" last="661.3278"/><Quote date="2016-06-29T00:00:00" last="665.0999"/><Quote date="2016-06-30T00:00:00" last="662.7202"/><Quote date="2016-07-01T00:00:00" last="671.8622"/><Quote date="2016-07-04T00:00:00" last="671.9022"/><Quote date="2016-07-05T00:00:00" last="682.9117"/><Quote date="2016-07-06T00:00:00" last="687.6797"/><Quote date="2016-07-07T00:00:00" last="686.0418"/><Quote date="2016-07-08T00:00:00" last="683.8782"/><Quote date="2016-07-11T00:00:00" last="684.7971"/><Quote date="2016-07-12T00:00:00" last="675.0260"/><Quote date="2016-07-13T00:00:00" last="681.6229"/><Quote date="2016-07-14T00:00:00" last="673.1510"/><Quote date="2016-07-15T00:00:00" last="667.3913"/><Quote date="2016-07-18T00:00:00" last="669.2126"/><Quote date="2016-07-19T00:00:00" last="671.9075"/><Quote date="2016-07-20T00:00:00" last="665.7979"/><Quote date="2016-07-21T00:00:00" last="668.7425"/><Quote date="2016-07-22T00:00:00" last="668.1076"/><Quote date="2016-07-25T00:00:00" last="667.3260"/><Quote date="2016-07-26T00:00:00" last="669.3092"/><Quote date="2016-07-27T00:00:00" last="680.1579"/><Quote date="2016-07-28T00:00:00" last="678.4766"/><Quote date="2016-07-29T00:00:00" last="692.6620"/><Quote date="2016-08-01T00:00:00" last="695.7566"/><Quote date="2016-08-02T00:00:00" last="693.2105"/><Quote date="2016-08-03T00:00:00" last="684.6617"/><Quote date="2016-08-04T00:00:00" last="690.7841"/><Quote date="2016-08-05T00:00:00" last="687.9973"/><Quote date="2016-08-08T00:00:00" last="688.9080"/><Quote date="2016-08-09T00:00:00" last="692.8387"/><Quote date="2016-08-10T00:00:00" last="696.0848"/><Quote date="2016-08-11T00:00:00" last="693.7789"/><Quote date="2016-08-12T00:00:00" last="690.5102"/><Quote date="2016-08-16T00:00:00" last="695.6692"/><Quote date="2016-08-17T00:00:00" last="690.6974"/><Quote date="2016-08-18T00:00:00" last="695.8355"/><Quote date="2016-08-19T00:00:00" last="686.2446"/><Quote date="2016-08-22T00:00:00" last="684.4655"/><Quote date="2016-08-23T00:00:00" last="688.5090"/><Quote date="2016-08-24T00:00:00" last="677.3051"/><Quote date="2016-08-25T00:00:00" last="673.9062"/><Quote date="2016-08-26T00:00:00" last="674.2433"/><Quote date="2016-08-29T00:00:00" last="673.2917"/><Quote date="2016-08-30T00:00:00" last="667.8521"/><Quote date="2016-08-31T00:00:00" last="663.9681"/><Quote date="2016-09-01T00:00:00" last="666.6112"/><Quote date="2016-09-02T00:00:00" last="673.4631"/><Quote date="2016-09-05T00:00:00" last="674.1836"/><Quote date="2016-09-06T00:00:00" last="691.6494"/><Quote date="2016-09-07T00:00:00" last="690.3720"/><Quote date="2016-09-08T00:00:00" last="686.0114"/><Quote date="2016-09-09T00:00:00" last="681.5258"/><Quote date="2016-09-12T00:00:00" last="674.6591"/><Quote date="2016-09-13T00:00:00" last="673.3430"/><Quote date="2016-09-14T00:00:00" last="673.6754"/><Quote date="2016-09-15T00:00:00" last="669.0931"/><Quote date="2016-09-16T00:00:00" last="664.6997"/><Quote date="2016-09-19T00:00:00" last="668.2649"/><Quote date="2016-09-20T00:00:00" last="668.5099"/><Quote date="2016-09-21T00:00:00" last="675.4883"/><Quote date="2016-09-22T00:00:00" last="685.0899"/><Quote date="2016-09-23T00:00:00" last="683.1272"/><Quote date="2016-09-26T00:00:00" last="683.1119"/><Quote date="2016-09-27T00:00:00" last="676.7435"/><Quote date="2016-09-28T00:00:00" last="673.5149"/><Quote date="2016-09-29T00:00:00" last="674.5293"/><Quote date="2016-09-30T00:00:00" last="668.3645"/><Quote date="2016-10-03T00:00:00" last="664.7610"/><Quote date="2016-10-04T00:00:00" last="642.5007"/><Quote date="2016-10-05T00:00:00" last="638.6191"/><Quote date="2016-10-06T00:00:00" last="629.3628"/><Quote date="2016-10-07T00:00:00" last="626.0694"/><Quote date="2016-10-10T00:00:00" last="629.5696"/><Quote date="2016-10-11T00:00:00" last="625.9320"/><Quote date="2016-10-12T00:00:00" last="623.0301"/><Quote date="2016-10-13T00:00:00" last="625.7302"/><Quote date="2016-10-14T00:00:00" last="622.7172"/><Quote date="2016-10-17T00:00:00" last="623.4321"/><Quote date="2016-10-18T00:00:00" last="627.3407"/><Quote date="2016-10-19T00:00:00" last="631.0379"/><Quote date="2016-10-20T00:00:00" last="631.1492"/><Quote date="2016-10-21T00:00:00" last="631.2060"/><Quote date="2016-10-24T00:00:00" last="628.6669"/><Quote date="2016-10-25T00:00:00" last="633.3949"/><Quote date="2016-10-26T00:00:00" last="627.9439"/><Quote date="2016-10-27T00:00:00" last="626.2117"/><Quote date="2016-10-28T00:00:00" last="629.8812"/><Quote date="2016-10-31T00:00:00" last="628.8575"/><Quote date="2016-11-02T00:00:00" last="645.1062"/><Quote date="2016-11-03T00:00:00" last="641.2771"/><Quote date="2016-11-04T00:00:00" last="641.4611"/><Quote date="2016-11-07T00:00:00" last="633.2105"/><Quote date="2016-11-08T00:00:00" last="631.3775"/><Quote date="2016-11-09T00:00:00" last="621.4384"/><Quote date="2016-11-10T00:00:00" last="618.6485"/><Quote date="2016-11-11T00:00:00" last="598.3483"/><Quote date="2016-11-14T00:00:00" last="596.4991"/><Quote date="2016-11-15T00:00:00" last="597.6421"/><Quote date="2016-11-16T00:00:00" last="598.0388"/><Quote date="2016-11-17T00:00:00" last="595.3386"/><Quote date="2016-11-18T00:00:00" last="590.7429"/><Quote date="2016-11-21T00:00:00" last="590.2920"/><Quote date="2016-11-22T00:00:00" last="591.6209"/><Quote date="2016-11-23T00:00:00" last="579.7168"/><Quote date="2016-11-24T00:00:00" last="579.2149"/><Quote date="2016-11-25T00:00:00" last="574.5348"/><Quote date="2016-11-28T00:00:00" last="581.5693"/><Quote date="2016-11-29T00:00:00" last="581.1343"/><Quote date="2016-11-30T00:00:00" last="569.8355"/><Quote date="2016-12-01T00:00:00" last="566.9538"/><Quote date="2016-12-02T00:00:00" last="572.6918"/><Quote date="2016-12-05T00:00:00" last="572.3240"/><Quote date="2016-12-06T00:00:00" last="569.4834"/><Quote date="2016-12-07T00:00:00" last="576.2858"/><Quote date="2016-12-08T00:00:00" last="575.3890"/><Quote date="2016-12-09T00:00:00" last="568.7511"/><Quote date="2016-12-12T00:00:00" last="569.4466"/><Quote date="2016-12-13T00:00:00" last="567.5521"/><Quote date="2016-12-14T00:00:00" last="568.3589"/><Quote date="2016-12-15T00:00:00" last="551.9263"/><Quote date="2016-12-16T00:00:00" last="555.7652"/><Quote date="2016-12-19T00:00:00" last="558.4191"/><Quote date="2016-12-20T00:00:00" last="554.1563"/><Quote date="2016-12-21T00:00:00" last="552.8865"/><Quote date="2016-12-22T00:00:00" last="549.6019"/><Quote date="2016-12-23T00:00:00" last="551.9450"/><Quote date="2016-12-27T00:00:00" last="555.3107"/><Quote date="2016-12-28T00:00:00" last="554.1526"/><Quote date="2016-12-29T00:00:00" last="558.4853"/><Quote date="2016-12-30T00:00:00" last="553.1359"/><Quote date="2017-01-02T00:00:00" last="554.8452"/><Quote date="2017-01-03T00:00:00" last="566.4207"/><Quote date="2017-01-04T00:00:00" last="575.1006"/><Quote date="2017-01-05T00:00:00" last="581.6979"/><Quote date="2017-01-06T00:00:00" last="578.0978"/><Quote date="2017-01-09T00:00:00" last="581.4546"/><Quote date="2017-01-10T00:00:00" last="581.7023"/><Quote date="2017-01-11T00:00:00" last="588.8513"/><Quote date="2017-01-12T00:00:00" last="588.1557"/><Quote date="2017-01-13T00:00:00" last="588.1005"/><Quote date="2017-01-16T00:00:00" last="586.8665"/><Quote date="2017-01-17T00:00:00" last="594.8946"/><Quote date="2017-01-18T00:00:00" last="593.6195"/><Quote date="2017-01-19T00:00:00" last="586.2456"/><Quote date="2017-01-20T00:00:00" last="587.5944"/><Quote date="2017-01-23T00:00:00" last="591.5033"/><Quote date="2017-01-24T00:00:00" last="590.2527"/><Quote date="2017-01-25T00:00:00" last="586.0761"/><Quote date="2017-01-26T00:00:00" last="585.1185"/><Quote date="2017-01-27T00:00:00" last="584.3000"/><Quote date="2017-01-30T00:00:00" last="582.4706"/><Quote date="2017-01-31T00:00:00" last="589.8753"/><Quote date="2017-02-01T00:00:00" last="591.6217"/><Quote date="2017-02-02T00:00:00" last="596.7453"/><Quote date="2017-02-03T00:00:00" last="598.3689"/><Quote date="2017-02-06T00:00:00" last="603.6490"/><Quote date="2017-02-07T00:00:00" last="605.5525"/><Quote date="2017-02-08T00:00:00" last="608.4735"/><Quote date="2017-02-09T00:00:00" last="609.4928"/><Quote date="2017-02-10T00:00:00" last="610.6127"/><Quote date="2017-02-13T00:00:00" last="607.0304"/><Quote date="2017-02-14T00:00:00" last="607.2946"/><Quote date="2017-02-15T00:00:00" last="613.2766"/><Quote date="2017-02-16T00:00:00" last="617.5033"/><Quote date="2017-02-17T00:00:00" last="617.6005"/><Quote date="2017-02-20T00:00:00" last="618.2417"/><Quote date="2017-02-21T00:00:00" last="619.4502"/><Quote date="2017-02-22T00:00:00" last="619.0208"/><Quote date="2017-02-23T00:00:00" last="627.8952"/><Quote date="2017-02-24T00:00:00" last="630.4256"/><Quote date="2017-02-27T00:00:00" last="626.4723"/><Quote date="2017-02-28T00:00:00" last="621.9882"/><Quote date="2017-03-01T00:00:00" last="621.7997"/><Quote date="2017-03-02T00:00:00" last="611.6031"/><Quote date="2017-03-03T00:00:00" last="600.2359"/><Quote date="2017-03-06T00:00:00" last="601.7436"/><Quote date="2017-03-07T00:00:00" last="603.6722"/><Quote date="2017-03-08T00:00:00" last="597.8477"/><Quote date="2017-03-09T00:00:00" last="591.1752"/><Quote date="2017-03-10T00:00:00" last="590.4109"/><Quote date="2017-03-13T00:00:00" last="595.5684"/><Quote date="2017-03-14T00:00:00" last="595.0027"/><Quote date="2017-03-15T00:00:00" last="600.2833"/><Quote date="2017-03-16T00:00:00" last="617.4959"/><Quote date="2017-03-17T00:00:00" last="618.7550"/><Quote date="2017-03-20T00:00:00" last="620.0416"/><Quote date="2017-03-21T00:00:00" last="625.6029"/><Quote date="2017-03-22T00:00:00" last="625.8139"/><Quote date="2017-03-23T00:00:00" last="627.0170"/><Quote date="2017-03-24T00:00:00" last="627.0870"/><Quote date="2017-03-27T00:00:00" last="630.6400"/><Quote date="2017-03-28T00:00:00" last="628.4260"/><Quote date="2017-03-29T00:00:00" last="628.2991"/><Quote date="2017-03-30T00:00:00" last="622.0549"/><Quote date="2017-03-31T00:00:00" last="623.9518"/><Quote date="2017-04-03T00:00:00" last="627.7288"/><Quote date="2017-04-04T00:00:00" last="631.6438"/><Quote date="2017-04-05T00:00:00" last="626.6030"/><Quote date="2017-04-06T00:00:00" last="627.8548"/><Quote date="2017-04-07T00:00:00" last="627.7889"/><Quote date="2017-04-10T00:00:00" last="623.5748"/><Quote date="2017-04-11T00:00:00" last="636.6779"/><Quote date="2017-04-12T00:00:00" last="639.6000"/><Quote date="2017-04-13T00:00:00" last="648.8810"/><Quote date="2017-04-18T00:00:00" last="647.1886"/><Quote date="2017-04-19T00:00:00" last="640.9124"/><Quote date="2017-04-20T00:00:00" last="638.7877"/><Quote date="2017-04-21T00:00:00" last="641.9126"/><Quote date="2017-04-24T00:00:00" last="626.8768"/><Quote date="2017-04-25T00:00:00" last="619.1204"/><Quote date="2017-04-26T00:00:00" last="622.8252"/><Quote date="2017-04-27T00:00:00" last="621.6445"/><Quote date="2017-04-28T00:00:00" last="621.9609"/><Quote date="2017-05-02T00:00:00" last="620.2158"/><Quote date="2017-05-03T00:00:00" last="615.6808"/><Quote date="2017-05-04T00:00:00" last="604.5744"/><Quote date="2017-05-05T00:00:00" last="603.5519"/><Quote date="2017-05-08T00:00:00" last="602.8626"/><Quote date="2017-05-09T00:00:00" last="595.8193"/><Quote date="2017-05-10T00:00:00" last="594.3877"/><Quote date="2017-05-11T00:00:00" last="597.6905"/><Quote date="2017-05-12T00:00:00" last="606.6144"/><Quote date="2017-05-15T00:00:00" last="610.3465"/><Quote date="2017-05-16T00:00:00" last="615.4021"/><Quote date="2017-05-17T00:00:00" last="620.6509"/><Quote date="2017-05-18T00:00:00" last="612.7302"/><Quote date="2017-05-19T00:00:00" last="624.1438"/><Quote date="2017-05-22T00:00:00" last="630.7421"/><Quote date="2017-05-23T00:00:00" last="630.0743"/><Quote date="2017-05-24T00:00:00" last="628.6615"/><Quote date="2017-05-26T00:00:00" last="642.6270"/><Quote date="2017-05-29T00:00:00" last="642.1591"/><Quote date="2017-05-30T00:00:00" last="638.6126"/><Quote date="2017-05-31T00:00:00" last="643.4929"/><Quote date="2017-06-01T00:00:00" last="643.7926"/><Quote date="2017-06-02T00:00:00" last="655.6191"/><Quote date="2017-06-06T00:00:00" last="662.5304"/><Quote date="2017-06-07T00:00:00" last="659.1668"/><Quote date="2017-06-08T00:00:00" last="652.0449"/><Quote date="2017-06-09T00:00:00" last="645.3075"/><Quote date="2017-06-12T00:00:00" last="640.1616"/><Quote date="2017-06-13T00:00:00" last="644.1653"/><Quote date="2017-06-14T00:00:00" last="648.9605"/><Quote date="2017-06-15T00:00:00" last="628.5324"/><Quote date="2017-06-16T00:00:00" last="631.7223"/><Quote date="2017-06-19T00:00:00" last="634.3303"/><Quote date="2017-06-20T00:00:00" last="632.3724"/><Quote date="2017-06-21T00:00:00" last="632.7466"/><Quote date="2017-06-22T00:00:00" last="634.4782"/><Quote date="2017-06-26T00:00:00" last="632.9538"/><Quote date="2017-06-27T00:00:00" last="632.4070"/><Quote date="2017-06-28T00:00:00" last="633.5435"/><Quote date="2017-06-29T00:00:00" last="633.8161"/><Quote date="2017-06-30T00:00:00" last="631.3527"/><Quote date="2017-07-03T00:00:00" last="622.7181"/><Quote date="2017-07-04T00:00:00" last="621.5780"/><Quote date="2017-07-05T00:00:00" last="623.2134"/><Quote date="2017-07-06T00:00:00" last="623.1280"/><Quote date="2017-07-07T00:00:00" last="616.4023"/><Quote date="2017-07-10T00:00:00" last="618.7032"/><Quote date="2017-07-11T00:00:00" last="620.9895"/><Quote date="2017-07-12T00:00:00" last="625.0869"/><Quote date="2017-07-13T00:00:00" last="624.5099"/><Quote date="2017-07-14T00:00:00" last="632.3683"/><Quote date="2017-07-17T00:00:00" last="635.5551"/><Quote date="2017-07-18T00:00:00" last="640.5899"/><Quote date="2017-07-19T00:00:00" last="642.1034"/><Quote date="2017-07-20T00:00:00" last="644.2886"/><Quote date="2017-07-21T00:00:00" last="646.2402"/><Quote date="2017-07-24T00:00:00" last="646.7454"/><Quote date="2017-07-25T00:00:00" last="646.5472"/><Quote date="2017-07-26T00:00:00" last="650.8485"/><Quote date="2017-07-27T00:00:00" last="654.6700"/><Quote date="2017-07-28T00:00:00" last="651.8629"/><Quote date="2017-07-31T00:00:00" last="652.5948"/><Quote date="2017-08-01T00:00:00" last="659.1534"/><Quote date="2017-08-02T00:00:00" last="658.1816"/><Quote date="2017-08-03T00:00:00" last="654.6049"/><Quote date="2017-08-04T00:00:00" last="650.6885"/><Quote date="2017-08-07T00:00:00" last="651.5272"/><Quote date="2017-08-08T00:00:00" last="648.9816"/><Quote date="2017-08-09T00:00:00" last="652.7271"/><Quote date="2017-08-10T00:00:00" last="650.4264"/><Quote date="2017-08-11T00:00:00" last="644.4257"/><Quote date="2017-08-14T00:00:00" last="651.1874"/><Quote date="2017-08-16T00:00:00" last="650.5695"/><Quote date="2017-08-17T00:00:00" last="647.8708"/><Quote date="2017-08-18T00:00:00" last="646.6696"/><Quote date="2017-08-21T00:00:00" last="648.2376"/><Quote date="2017-08-22T00:00:00" last="650.9753"/><Quote date="2017-08-23T00:00:00" last="651.1528"/><Quote date="2017-08-24T00:00:00" last="650.1213"/><Quote date="2017-08-25T00:00:00" last="653.3556"/><Quote date="2017-08-28T00:00:00" last="662.4466"/><Quote date="2017-08-29T00:00:00" last="663.1926"/><Quote date="2017-08-30T00:00:00" last="660.7920"/><Quote date="2017-08-31T00:00:00" last="664.8950"/><Quote date="2017-09-01T00:00:00" last="668.2794"/><Quote date="2017-09-04T00:00:00" last="668.3770"/><Quote date="2017-09-05T00:00:00" last="677.8863"/><Quote date="2017-09-06T00:00:00" last="674.2619"/><Quote date="2017-09-07T00:00:00" last="680.0857"/><Quote date="2017-09-08T00:00:00" last="682.9540"/><Quote date="2017-09-11T00:00:00" last="674.6391"/><Quote date="2017-09-12T00:00:00" last="674.6744"/><Quote date="2017-09-13T00:00:00" last="671.9263"/><Quote date="2017-09-14T00:00:00" last="670.7594"/><Quote date="2017-09-15T00:00:00" last="668.5728"/><Quote date="2017-09-18T00:00:00" last="661.2408"/><Quote date="2017-09-19T00:00:00" last="660.1221"/><Quote date="2017-09-20T00:00:00" last="663.8608"/><Quote date="2017-09-21T00:00:00" last="649.3735"/><Quote date="2017-09-22T00:00:00" last="650.7004"/><Quote date="2017-09-25T00:00:00" last="657.8152"/><Quote date="2017-09-26T00:00:00" last="650.9053"/><Quote date="2017-09-27T00:00:00" last="648.4583"/><Quote date="2017-09-28T00:00:00" last="654.3891"/><Quote date="2017-09-29T00:00:00" last="655.8110"/><Quote date="2017-10-02T00:00:00" last="651.7009"/><Quote date="2017-10-03T00:00:00" last="652.5073"/><Quote date="2017-10-04T00:00:00" last="654.0856"/><Quote date="2017-10-05T00:00:00" last="655.7400"/><Quote date="2017-10-06T00:00:00" last="653.4392"/><Quote date="2017-10-09T00:00:00" last="657.2085"/><Quote date="2017-10-10T00:00:00" last="667.0362"/><Quote date="2017-10-11T00:00:00" last="665.1003"/><Quote date="2017-10-12T00:00:00" last="669.0746"/><Quote date="2017-10-13T00:00:00" last="675.1849"/><Quote date="2017-10-16T00:00:00" last="675.7432"/><Quote date="2017-10-17T00:00:00" last="667.5863"/><Quote date="2017-10-18T00:00:00" last="669.9325"/><Quote date="2017-10-19T00:00:00" last="670.5740"/><Quote date="2017-10-20T00:00:00" last="667.9942"/><Quote date="2017-10-23T00:00:00" last="669.1476"/><Quote date="2017-10-24T00:00:00" last="667.8800"/><Quote date="2017-10-25T00:00:00" last="663.8448"/><Quote date="2017-10-26T00:00:00" last="670.6120"/><Quote date="2017-10-27T00:00:00" last="695.5351"/><Quote date="2017-10-30T00:00:00" last="699.6889"/><Quote date="2017-10-31T00:00:00" last="696.2453"/><Quote date="2017-11-02T00:00:00" last="707.7805"/><Quote date="2017-11-03T00:00:00" last="703.7524"/><Quote date="2017-11-06T00:00:00" last="710.0251"/><Quote date="2017-11-07T00:00:00" last="711.5851"/><Quote date="2017-11-08T00:00:00" last="714.2036"/><Quote date="2017-11-09T00:00:00" last="710.1594"/><Quote date="2017-11-10T00:00:00" last="699.7998"/><Quote date="2017-11-13T00:00:00" last="691.7414"/><Quote date="2017-11-14T00:00:00" last="688.7405"/><Quote date="2017-11-15T00:00:00" last="680.7288"/><Quote date="2017-11-16T00:00:00" last="694.0191"/><Quote date="2017-11-17T00:00:00" last="706.7461"/><Quote date="2017-11-20T00:00:00" last="698.7093"/><Quote date="2017-11-21T00:00:00" last="706.2518"/><Quote date="2017-11-22T00:00:00" last="709.8077"/><Quote date="2017-11-23T00:00:00" last="710.1718"/><Quote date="2017-11-24T00:00:00" last="707.0353"/><Quote date="2017-11-27T00:00:00" last="710.6723"/><Quote date="2017-11-28T00:00:00" last="711.5060"/><Quote date="2017-11-29T00:00:00" last="701.3651"/><Quote date="2017-11-30T00:00:00" last="698.8471"/><Quote date="2017-12-01T00:00:00" last="702.9126"/><Quote date="2017-12-04T00:00:00" last="697.2272"/><Quote date="2017-12-05T00:00:00" last="690.4712"/><Quote date="2017-12-06T00:00:00" last="689.5322"/><Quote date="2017-12-07T00:00:00" last="684.3627"/><Quote date="2017-12-08T00:00:00" last="682.7957"/><Quote date="2017-12-11T00:00:00" last="682.2549"/><Quote date="2017-12-12T00:00:00" last="678.4595"/><Quote date="2017-12-13T00:00:00" last="681.3216"/><Quote date="2017-12-14T00:00:00" last="683.0388"/><Quote date="2017-12-15T00:00:00" last="686.6223"/><Quote date="2017-12-18T00:00:00" last="693.7489"/><Quote date="2017-12-19T00:00:00" last="690.2815"/><Quote date="2017-12-20T00:00:00" last="693.0337"/><Quote date="2017-12-21T00:00:00" last="694.7320"/><Quote date="2017-12-22T00:00:00" last="699.2006"/><Quote date="2017-12-27T00:00:00" last="707.6082"/><Quote date="2017-12-28T00:00:00" last="712.5993"/><Quote date="2017-12-29T00:00:00" last="716.2628"/><Quote date="2017-12-31T00:00:00" last="716.0367"/><Quote date="2018-01-02T00:00:00" last="724.8646"/><Quote date="2018-01-03T00:00:00" last="729.4505"/><Quote date="2018-01-04T00:00:00" last="734.4749"/><Quote date="2018-01-05T00:00:00" last="736.5390"/><Quote date="2018-01-08T00:00:00" last="734.1403"/><Quote date="2018-01-09T00:00:00" last="728.3861"/><Quote date="2018-01-10T00:00:00" last="732.7653"/><Quote date="2018-01-11T00:00:00" last="735.3194"/><Quote date="2018-01-12T00:00:00" last="746.6411"/><Quote date="2018-01-15T00:00:00" last="749.3557"/><Quote date="2018-01-16T00:00:00" last="754.8919"/><Quote date="2018-01-17T00:00:00" last="753.9281"/><Quote date="2018-01-18T00:00:00" last="746.9080"/><Quote date="2018-01-19T00:00:00" last="752.4355"/><Quote date="2018-01-22T00:00:00" last="750.3010"/><Quote date="2018-01-23T00:00:00" last="764.0232"/><Quote date="2018-01-24T00:00:00" last="770.2343"/><Quote date="2018-01-25T00:00:00" last="764.3646"/><Quote date="2018-01-26T00:00:00" last="765.1637"/><Quote date="2018-01-29T00:00:00" last="757.1544"/><Quote date="2018-01-30T00:00:00" last="740.0057"/><Quote date="2018-01-31T00:00:00" last="736.1664"/><Quote date="2018-02-01T00:00:00" last="732.2053"/><Quote date="2018-02-02T00:00:00" last="675.4621"/><Quote date="2018-02-05T00:00:00" last="646.0470"/><Quote date="2018-02-06T00:00:00" last="653.2299"/><Quote date="2018-02-07T00:00:00" last="635.0714"/><Quote date="2018-02-08T00:00:00" last="632.9186"/><Quote date="2018-02-09T00:00:00" last="623.0451"/><Quote date="2018-02-12T00:00:00" last="632.1416"/><Quote date="2018-02-13T00:00:00" last="634.7358"/><Quote date="2018-02-14T00:00:00" last="656.9370"/><Quote date="2018-02-15T00:00:00" last="662.4970"/><Quote date="2018-02-16T00:00:00" last="670.0246"/><Quote date="2018-02-19T00:00:00" last="668.6752"/><Quote date="2018-02-20T00:00:00" last="655.3308"/><Quote date="2018-02-21T00:00:00" last="652.2916"/><Quote date="2018-02-22T00:00:00" last="654.0736"/><Quote date="2018-02-23T00:00:00" last="663.1080"/><Quote date="2018-02-26T00:00:00" last="669.4524"/><Quote date="2018-02-27T00:00:00" last="650.8553"/><Quote date="2018-02-28T00:00:00" last="647.0269"/><Quote date="2018-03-01T00:00:00" last="642.1428"/><Quote date="2018-03-02T00:00:00" last="637.9157"/><Quote date="2018-03-05T00:00:00" last="643.1853"/><Quote date="2018-03-06T00:00:00" last="662.8229"/><Quote date="2018-03-07T00:00:00" last="655.8231"/><Quote date="2018-03-08T00:00:00" last="654.2378"/><Quote date="2018-03-09T00:00:00" last="656.6303"/><Quote date="2018-03-12T00:00:00" last="658.8344"/><Quote date="2018-03-13T00:00:00" last="662.3071"/><Quote date="2018-03-14T00:00:00" last="661.8503"/><Quote date="2018-03-15T00:00:00" last="658.1941"/><Quote date="2018-03-16T00:00:00" last="655.5187"/><Quote date="2018-03-19T00:00:00" last="657.9030"/><Quote date="2018-03-20T00:00:00" last="652.9870"/><Quote date="2018-03-21T00:00:00" last="656.8729"/><Quote date="2018-03-22T00:00:00" last="665.0707"/><Quote date="2018-03-23T00:00:00" last="673.1794"/><Quote date="2018-03-26T00:00:00" last="680.2988"/><Quote date="2018-03-27T00:00:00" last="675.8348"/><Quote date="2018-03-28T00:00:00" last="664.0502"/><Quote date="2018-03-29T00:00:00" last="663.2851"/><Quote date="2018-04-03T00:00:00" last="666.9504"/><Quote date="2018-04-04T00:00:00" last="669.1327"/><Quote date="2018-04-05T00:00:00" last="660.3186"/><Quote date="2018-04-06T00:00:00" last="667.0447"/><Quote date="2018-04-09T00:00:00" last="667.3416"/><Quote date="2018-04-10T00:00:00" last="669.8396"/><Quote date="2018-04-11T00:00:00" last="680.4179"/><Quote date="2018-04-12T00:00:00" last="670.9018"/><Quote date="2018-04-13T00:00:00" last="673.6848"/><Quote date="2018-04-16T00:00:00" last="674.0000"/><Quote date="2018-04-17T00:00:00" last="675.2985"/><Quote date="2018-04-18T00:00:00" last="677.0735"/><Quote date="2018-04-19T00:00:00" last="673.0681"/><Quote date="2018-04-20T00:00:00" last="666.4061"/><Quote date="2018-04-23T00:00:00" last="657.6623"/><Quote date="2018-04-24T00:00:00" last="660.3285"/><Quote date="2018-04-25T00:00:00" last="655.3760"/><Quote date="2018-04-26T00:00:00" last="660.7485"/><Quote date="2018-04-27T00:00:00" last="664.9480"/><Quote date="2018-04-30T00:00:00" last="662.1866"/><Quote date="2018-05-02T00:00:00" last="659.6435"/><Quote date="2018-05-03T00:00:00" last="665.6159"/><Quote date="2018-05-04T00:00:00" last="667.9136"/><Quote date="2018-05-07T00:00:00" last="668.3052"/><Quote date="2018-05-08T00:00:00" last="665.9666"/><Quote date="2018-05-09T00:00:00" last="661.5470"/><Quote date="2018-05-11T00:00:00" last="667.6574"/><Quote date="2018-05-14T00:00:00" last="662.4400"/><Quote date="2018-05-15T00:00:00" last="630.8199"/><Quote date="2018-05-16T00:00:00" last="629.9159"/><Quote date="2018-05-17T00:00:00" last="628.1054"/><Quote date="2018-05-18T00:00:00" last="638.5936"/><Quote date="2018-05-22T00:00:00" last="634.9601"/><Quote date="2018-05-23T00:00:00" last="632.3827"/><Quote date="2018-05-24T00:00:00" last="634.1792"/><Quote date="2018-05-25T00:00:00" last="632.9343"/><Quote date="2018-05-28T00:00:00" last="632.1288"/><Quote date="2018-05-29T00:00:00" last="621.5703"/><Quote date="2018-05-30T00:00:00" last="624.1730"/><Quote date="2018-05-31T00:00:00" last="621.2748"/><Quote date="2018-06-01T00:00:00" last="619.8797"/><Quote date="2018-06-04T00:00:00" last="620.7024"/><Quote date="2018-06-05T00:00:00" last="625.7897"/><Quote date="2018-06-06T00:00:00" last="623.1420"/><Quote date="2018-06-07T00:00:00" last="623.4406"/><Quote date="2018-06-08T00:00:00" last="624.1610"/><Quote date="2018-06-11T00:00:00" last="625.0009"/><Quote date="2018-06-12T00:00:00" last="624.1971"/><Quote date="2018-06-13T00:00:00" last="624.7622"/><Quote date="2018-06-14T00:00:00" last="630.0479"/><Quote date="2018-06-15T00:00:00" last="615.4211"/><Quote date="2018-06-18T00:00:00" last="612.9455"/><Quote date="2018-06-19T00:00:00" last="607.5095"/><Quote date="2018-06-20T00:00:00" last="607.2307"/><Quote date="2018-06-21T00:00:00" last="603.9346"/><Quote date="2018-06-22T00:00:00" last="603.9145"/><Quote date="2018-06-25T00:00:00" last="599.7099"/><Quote date="2018-06-26T00:00:00" last="596.0023"/><Quote date="2018-06-27T00:00:00" last="593.1133"/><Quote date="2018-06-28T00:00:00" last="591.2293"/><Quote date="2018-06-29T00:00:00" last="593.4117"/><Quote date="2018-07-02T00:00:00" last="582.7659"/><Quote date="2018-07-03T00:00:00" last="588.6264"/><Quote date="2018-07-04T00:00:00" last="587.8695"/><Quote date="2018-07-05T00:00:00" last="589.4158"/><Quote date="2018-07-06T00:00:00" last="590.8864"/><Quote date="2018-07-09T00:00:00" last="596.4156"/><Quote date="2018-07-10T00:00:00" last="595.6814"/><Quote date="2018-07-11T00:00:00" last="589.3383"/><Quote date="2018-07-12T00:00:00" last="591.1066"/><Quote date="2018-07-13T00:00:00" last="592.3626"/><Quote date="2018-07-16T00:00:00" last="590.4055"/><Quote date="2018-07-17T00:00:00" last="587.3206"/><Quote date="2018-07-18T00:00:00" last="588.0112"/><Quote date="2018-07-19T00:00:00" last="585.8618"/><Quote date="2018-07-20T00:00:00" last="590.1029"/><Quote date="2018-07-23T00:00:00" last="587.5798"/><Quote date="2018-07-24T00:00:00" last="590.1500"/><Quote date="2018-07-25T00:00:00" last="592.8358"/><Quote date="2018-07-26T00:00:00" last="592.8248"/><Quote date="2018-07-27T00:00:00" last="590.7790"/><Quote date="2018-07-30T00:00:00" last="588.7852"/><Quote date="2018-07-31T00:00:00" last="590.2575"/><Quote date="2018-08-01T00:00:00" last="589.7179"/><Quote date="2018-08-02T00:00:00" last="585.2381"/><Quote date="2018-08-03T00:00:00" last="589.4429"/><Quote date="2018-08-06T00:00:00" last="586.7149"/><Quote date="2018-08-07T00:00:00" last="586.5528"/><Quote date="2018-08-08T00:00:00" last="587.9620"/><Quote date="2018-08-09T00:00:00" last="589.9027"/><Quote date="2018-08-10T00:00:00" last="596.8404"/><Quote date="2018-08-13T00:00:00" last="586.6610"/><Quote date="2018-08-14T00:00:00" last="587.0368"/><Quote date="2018-08-16T00:00:00" last="578.0664"/><Quote date="2018-08-17T00:00:00" last="578.0647"/><Quote date="2018-08-20T00:00:00" last="583.5991"/><Quote date="2018-08-21T00:00:00" last="585.4278"/><Quote date="2018-08-22T00:00:00" last="587.0354"/><Quote date="2018-08-23T00:00:00" last="583.1790"/><Quote date="2018-08-24T00:00:00" last="592.5613"/><Quote date="2018-08-27T00:00:00" last="594.8249"/><Quote date="2018-08-28T00:00:00" last="591.8506"/><Quote date="2018-08-29T00:00:00" last="589.7169"/><Quote date="2018-08-30T00:00:00" last="591.4801"/><Quote date="2018-08-31T00:00:00" last="596.8134"/><Quote date="2018-09-03T00:00:00" last="595.8128"/><Quote date="2018-09-04T00:00:00" last="583.0120"/><Quote date="2018-09-05T00:00:00" last="577.6643"/><Quote date="2018-09-06T00:00:00" last="579.1170"/><Quote date="2018-09-07T00:00:00" last="565.9367"/><Quote date="2018-09-10T00:00:00" last="567.1000"/><Quote date="2018-09-11T00:00:00" last="570.8415"/><Quote date="2018-09-12T00:00:00" last="574.3035"/><Quote date="2018-09-13T00:00:00" last="575.9307"/><Quote date="2018-09-14T00:00:00" last="580.2452"/><Quote date="2018-09-17T00:00:00" last="579.5923"/><Quote date="2018-09-18T00:00:00" last="578.3060"/><Quote date="2018-09-19T00:00:00" last="581.6928"/><Quote date="2018-09-20T00:00:00" last="583.8331"/><Quote date="2018-09-21T00:00:00" last="580.4708"/><Quote date="2018-09-24T00:00:00" last="581.0968"/><Quote date="2018-09-25T00:00:00" last="581.1733"/><Quote date="2018-09-26T00:00:00" last="582.1135"/><Quote date="2018-09-27T00:00:00" last="577.8426"/><Quote date="2018-09-28T00:00:00" last="582.4169"/><Quote date="2018-10-01T00:00:00" last="581.6194"/><Quote date="2018-10-02T00:00:00" last="589.7627"/><Quote date="2018-10-03T00:00:00" last="583.2950"/><Quote date="2018-10-04T00:00:00" last="580.7252"/><Quote date="2018-10-05T00:00:00" last="578.4078"/><Quote date="2018-10-08T00:00:00" last="568.4554"/><Quote date="2018-10-09T00:00:00" last="568.6886"/><Quote date="2018-10-10T00:00:00" last="567.0862"/><Quote date="2018-10-11T00:00:00" last="573.2876"/><Quote date="2018-10-12T00:00:00" last="573.3942"/><Quote date="2018-10-15T00:00:00" last="575.3163"/><Quote date="2018-10-16T00:00:00" last="577.0539"/><Quote date="2018-10-17T00:00:00" last="575.9541"/><Quote date="2018-10-18T00:00:00" last="577.2979"/><Quote date="2018-10-19T00:00:00" last="576.5695"/><Quote date="2018-10-22T00:00:00" last="573.9841"/><Quote date="2018-10-23T00:00:00" last="575.2175"/><Quote date="2018-10-24T00:00:00" last="570.3609"/><Quote date="2018-10-25T00:00:00" last="574.4774"/><Quote date="2018-10-26T00:00:00" last="569.9565"/><Quote date="2018-10-29T00:00:00" last="564.0953"/><Quote date="2018-10-30T00:00:00" last="567.9745"/><Quote date="2018-10-31T00:00:00" last="565.7390"/><Quote date="2018-11-02T00:00:00" last="574.6838"/><Quote date="2018-11-05T00:00:00" last="574.8001"/><Quote date="2018-11-06T00:00:00" last="572.6710"/><Quote date="2018-11-07T00:00:00" last="577.6804"/><Quote date="2018-11-08T00:00:00" last="576.0452"/><Quote date="2018-11-09T00:00:00" last="569.0095"/><Quote date="2018-11-12T00:00:00" last="568.5582"/><Quote date="2018-11-13T00:00:00" last="565.4772"/><Quote date="2018-11-14T00:00:00" last="568.9226"/><Quote date="2018-11-15T00:00:00" last="573.1868"/><Quote date="2018-11-16T00:00:00" last="576.6502"/><Quote date="2018-11-19T00:00:00" last="576.1618"/><Quote date="2018-11-20T00:00:00" last="572.8961"/><Quote date="2018-11-21T00:00:00" last="576.8864"/><Quote date="2018-11-22T00:00:00" last="576.3942"/><Quote date="2018-11-23T00:00:00" last="574.0506"/><Quote date="2018-11-26T00:00:00" last="575.4376"/><Quote date="2018-11-27T00:00:00" last="572.5289"/><Quote date="2018-11-28T00:00:00" last="577.2320"/><Quote date="2018-11-29T00:00:00" last="578.0268"/><Quote date="2018-11-30T00:00:00" last="577.2466"/><Quote date="2018-12-03T00:00:00" last="584.1909"/><Quote date="2018-12-04T00:00:00" last="588.9594"/><Quote date="2018-12-05T00:00:00" last="587.0649"/><Quote date="2018-12-06T00:00:00" last="591.6141"/><Quote date="2018-12-07T00:00:00" last="594.4996"/><Quote date="2018-12-10T00:00:00" last="596.5292"/><Quote date="2018-12-11T00:00:00" last="594.1644"/><Quote date="2018-12-12T00:00:00" last="591.1138"/><Quote date="2018-12-13T00:00:00" last="588.0215"/><Quote date="2018-12-14T00:00:00" last="589.0226"/><Quote date="2018-12-17T00:00:00" last="597.2145"/><Quote date="2018-12-18T00:00:00" last="603.7031"/><Quote date="2018-12-19T00:00:00" last="609.6526"/><Quote date="2018-12-20T00:00:00" last="616.6093"/><Quote date="2018-12-21T00:00:00" last="610.7908"/><Quote date="2018-12-27T00:00:00" last="633.5663"/><Quote date="2018-12-28T00:00:00" last="633.8424"/><Quote date="2018-12-31T00:00:00" last="633.0661"/><Quote date="2019-01-02T00:00:00" last="635.9202"/><Quote date="2019-01-03T00:00:00" last="642.7675"/><Quote date="2019-01-04T00:00:00" last="638.8989"/><Quote date="2019-01-07T00:00:00" last="640.0051"/><Quote date="2019-01-08T00:00:00" last="637.7332"/><Quote date="2019-01-09T00:00:00" last="639.6651"/><Quote date="2019-01-10T00:00:00" last="636.7468"/><Quote date="2019-01-11T00:00:00" last="638.3656"/><Quote date="2019-01-14T00:00:00" last="639.2586"/><Quote date="2019-01-15T00:00:00" last="641.2459"/><Quote date="2019-01-16T00:00:00" last="643.9439"/><Quote date="2019-01-17T00:00:00" last="644.1726"/><Quote date="2019-01-18T00:00:00" last="639.8874"/><Quote date="2019-01-21T00:00:00" last="639.4697"/><Quote date="2019-01-22T00:00:00" last="640.1190"/><Quote date="2019-01-23T00:00:00" last="640.0424"/><Quote date="2019-01-24T00:00:00" last="641.6662"/><Quote date="2019-01-25T00:00:00" last="652.9394"/><Quote date="2019-01-28T00:00:00" last="655.4608"/><Quote date="2019-01-29T00:00:00" last="659.3995"/><Quote date="2019-01-30T00:00:00" last="660.0148"/><Quote date="2019-01-31T00:00:00" last="668.6736"/><Quote date="2019-02-01T00:00:00" last="668.3127"/><Quote date="2019-02-04T00:00:00" last="666.0921"/><Quote date="2019-02-05T00:00:00" last="667.9283"/><Quote date="2019-02-06T00:00:00" last="665.3074"/><Quote date="2019-02-07T00:00:00" last="666.1968"/><Quote date="2019-02-08T00:00:00" last="672.8808"/><Quote date="2019-02-11T00:00:00" last="668.3039"/><Quote date="2019-02-12T00:00:00" last="674.6144"/><Quote date="2019-02-13T00:00:00" last="677.2746"/><Quote date="2019-02-14T00:00:00" last="676.7495"/><Quote date="2019-02-15T00:00:00" last="683.9643"/><Quote date="2019-02-18T00:00:00" last="686.9093"/><Quote date="2019-02-19T00:00:00" last="697.0918"/><Quote date="2019-02-20T00:00:00" last="704.6887"/><Quote date="2019-02-21T00:00:00" last="694.9960"/><Quote date="2019-02-22T00:00:00" last="701.4489"/><Quote date="2019-02-25T00:00:00" last="700.6271"/><Quote date="2019-02-26T00:00:00" last="700.9710"/><Quote date="2019-02-27T00:00:00" last="695.8878"/><Quote date="2019-02-28T00:00:00" last="694.1317"/><Quote date="2019-03-01T00:00:00" last="690.6765"/><Quote date="2019-03-04T00:00:00" last="685.3392"/><Quote date="2019-03-05T00:00:00" last="683.9925"/><Quote date="2019-03-06T00:00:00" last="684.5587"/><Quote date="2019-03-07T00:00:00" last="677.5212"/><Quote date="2019-03-08T00:00:00" last="677.3940"/><Quote date="2019-03-11T00:00:00" last="682.7715"/><Quote date="2019-03-12T00:00:00" last="694.6958"/><Quote date="2019-03-13T00:00:00" last="700.5751"/><Quote date="2019-03-14T00:00:00" last="696.0117"/><Quote date="2019-03-15T00:00:00" last="704.4408"/><Quote date="2019-03-18T00:00:00" last="708.7025"/><Quote date="2019-03-19T00:00:00" last="710.7367"/><Quote date="2019-03-20T00:00:00" last="709.5464"/><Quote date="2019-03-21T00:00:00" last="712.9243"/><Quote date="2019-03-22T00:00:00" last="710.3283"/><Quote date="2019-03-25T00:00:00" last="713.6947"/><Quote date="2019-03-26T00:00:00" last="708.6244"/><Quote date="2019-03-27T00:00:00" last="706.0879"/><Quote date="2019-03-28T00:00:00" last="693.0907"/><Quote date="2019-03-29T00:00:00" last="695.7908"/><Quote date="2019-04-01T00:00:00" last="694.3095"/><Quote date="2019-04-02T00:00:00" last="696.3457"/><Quote date="2019-04-03T00:00:00" last="693.2541"/><Quote date="2019-04-04T00:00:00" last="693.4654"/><Quote date="2019-04-05T00:00:00" last="696.8949"/><Quote date="2019-04-08T00:00:00" last="698.4165"/><Quote date="2019-04-09T00:00:00" last="700.3768"/><Quote date="2019-04-10T00:00:00" last="707.4994"/><Quote date="2019-04-11T00:00:00" last="696.4359"/><Quote date="2019-04-12T00:00:00" last="698.4889"/><Quote date="2019-04-15T00:00:00" last="697.9103"/><Quote date="2019-04-16T00:00:00" last="689.2599"/><Quote date="2019-04-17T00:00:00" last="687.4033"/><Quote date="2019-04-18T00:00:00" last="700.2867"/><Quote date="2019-04-23T00:00:00" last="700.7934"/><Quote date="2019-04-24T00:00:00" last="707.9028"/><Quote date="2019-04-25T00:00:00" last="704.9269"/><Quote date="2019-04-26T00:00:00" last="705.8768"/><Quote date="2019-04-29T00:00:00" last="709.5678"/><Quote date="2019-04-30T00:00:00" last="708.6167"/><Quote date="2019-05-02T00:00:00" last="698.7978"/><Quote date="2019-05-03T00:00:00" last="713.6127"/><Quote date="2019-05-06T00:00:00" last="695.3205"/><Quote date="2019-05-07T00:00:00" last="686.7052"/><Quote date="2019-05-08T00:00:00" last="685.4440"/><Quote date="2019-05-10T00:00:00" last="683.7563"/><Quote date="2019-05-13T00:00:00" last="692.2472"/><Quote date="2019-05-14T00:00:00" last="687.6568"/><Quote date="2019-05-15T00:00:00" last="687.1180"/><Quote date="2019-05-16T00:00:00" last="680.5114"/><Quote date="2019-05-17T00:00:00" last="676.6054"/><Quote date="2019-05-20T00:00:00" last="677.7511"/><Quote date="2019-05-21T00:00:00" last="675.6275"/><Quote date="2019-05-22T00:00:00" last="677.7745"/><Quote date="2019-05-23T00:00:00" last="686.4340"/><Quote date="2019-05-24T00:00:00" last="684.6556"/><Quote date="2019-05-27T00:00:00" last="683.1294"/><Quote date="2019-05-28T00:00:00" last="682.1303"/><Quote date="2019-05-29T00:00:00" last="685.1291"/><Quote date="2019-05-31T00:00:00" last="705.5256"/><Quote date="2019-06-03T00:00:00" last="720.5503"/><Quote date="2019-06-04T00:00:00" last="718.8418"/><Quote date="2019-06-05T00:00:00" last="724.4905"/><Quote date="2019-06-06T00:00:00" last="730.2296"/><Quote date="2019-06-07T00:00:00" last="732.6428"/><Quote date="2019-06-11T00:00:00" last="722.2752"/><Quote date="2019-06-12T00:00:00" last="726.7347"/><Quote date="2019-06-13T00:00:00" last="734.0077"/><Quote date="2019-06-14T00:00:00" last="733.0101"/><Quote date="2019-06-17T00:00:00" last="732.4985"/><Quote date="2019-06-18T00:00:00" last="740.9165"/><Quote date="2019-06-19T00:00:00" last="741.3025"/><Quote date="2019-06-20T00:00:00" last="774.5145"/><Quote date="2019-06-21T00:00:00" last="773.0852"/><Quote date="2019-06-24T00:00:00" last="784.1119"/><Quote date="2019-06-25T00:00:00" last="780.6806"/><Quote date="2019-06-26T00:00:00" last="769.4662"/><Quote date="2019-06-27T00:00:00" last="777.1820"/><Quote date="2019-06-28T00:00:00" last="779.8391"/><Quote date="2019-07-01T00:00:00" last="771.3703"/><Quote date="2019-07-02T00:00:00" last="785.0326"/><Quote date="2019-07-03T00:00:00" last="799.1747"/><Quote date="2019-07-04T00:00:00" last="802.5519"/><Quote date="2019-07-05T00:00:00" last="785.7299"/><Quote date="2019-07-08T00:00:00" last="774.9049"/><Quote date="2019-07-09T00:00:00" last="769.4941"/><Quote date="2019-07-10T00:00:00" last="772.9855"/><Quote date="2019-07-11T00:00:00" last="769.6128"/><Quote date="2019-07-12T00:00:00" last="771.5181"/><Quote date="2019-07-15T00:00:00" last="777.5054"/><Quote date="2019-07-16T00:00:00" last="776.7324"/><Quote date="2019-07-17T00:00:00" last="781.5951"/><Quote date="2019-07-18T00:00:00" last="787.3095"/><Quote date="2019-07-19T00:00:00" last="789.9674"/><Quote date="2019-07-22T00:00:00" last="786.2481"/><Quote date="2019-07-23T00:00:00" last="786.9492"/><Quote date="2019-07-24T00:00:00" last="790.6218"/><Quote date="2019-07-25T00:00:00" last="786.0615"/><Quote date="2019-07-26T00:00:00" last="789.8859"/><Quote date="2019-07-29T00:00:00" last="787.4899"/><Quote date="2019-07-30T00:00:00" last="790.1242"/><Quote date="2019-07-31T00:00:00" last="779.5684"/><Quote date="2019-08-01T00:00:00" last="771.9634"/><Quote date="2019-08-02T00:00:00" last="775.0597"/><Quote date="2019-08-05T00:00:00" last="774.4616"/><Quote date="2019-08-06T00:00:00" last="779.7598"/><Quote date="2019-08-07T00:00:00" last="800.2411"/><Quote date="2019-08-08T00:00:00" last="792.1901"/><Quote date="2019-08-09T00:00:00" last="791.7344"/><Quote date="2019-08-12T00:00:00" last="797.5996"/><Quote date="2019-08-13T00:00:00" last="791.9601"/><Quote date="2019-08-14T00:00:00" last="798.2554"/><Quote date="2019-08-16T00:00:00" last="793.5672"/><Quote date="2019-08-19T00:00:00" last="789.3323"/><Quote date="2019-08-20T00:00:00" last="795.4848"/><Quote date="2019-08-21T00:00:00" last="790.8980"/><Quote date="2019-08-22T00:00:00" last="783.2939"/><Quote date="2019-08-23T00:00:00" last="810.5030"/><Quote date="2019-08-26T00:00:00" last="808.9115"/><Quote date="2019-08-27T00:00:00" last="818.6081"/><Quote date="2019-08-28T00:00:00" last="819.1027"/><Quote date="2019-08-29T00:00:00" last="810.5756"/><Quote date="2019-08-30T00:00:00" last="812.2092"/><Quote date="2019-09-02T00:00:00" last="812.2006"/><Quote date="2019-09-03T00:00:00" last="826.4244"/><Quote date="2019-09-04T00:00:00" last="829.9074"/><Quote date="2019-09-05T00:00:00" last="813.0178"/><Quote date="2019-09-06T00:00:00" last="810.3827"/><Quote date="2019-09-09T00:00:00" last="805.9398"/><Quote date="2019-09-10T00:00:00" last="798.4934"/><Quote date="2019-09-11T00:00:00" last="801.6948"/><Quote date="2019-09-12T00:00:00" last="802.8496"/><Quote date="2019-09-13T00:00:00" last="796.4933"/><Quote date="2019-09-16T00:00:00" last="798.4570"/><Quote date="2019-09-17T00:00:00" last="798.9493"/><Quote date="2019-09-18T00:00:00" last="801.8745"/><Quote date="2019-09-19T00:00:00" last="798.8649"/><Quote date="2019-09-20T00:00:00" last="801.0226"/><Quote date="2019-09-23T00:00:00" last="812.0524"/><Quote date="2019-09-24T00:00:00" last="813.4659"/><Quote date="2019-09-25T00:00:00" last="797.4644"/><Quote date="2019-09-26T00:00:00" last="801.7072"/><Quote date="2019-09-27T00:00:00" last="796.5668"/><Quote date="2019-09-30T00:00:00" last="777.7911"/><Quote date="2019-10-01T00:00:00" last="787.6258"/><Quote date="2019-10-02T00:00:00" last="793.0448"/><Quote date="2019-10-03T00:00:00" last="793.5831"/><Quote date="2019-10-04T00:00:00" last="797.6739"/><Quote date="2019-10-07T00:00:00" last="795.9396"/><Quote date="2019-10-08T00:00:00" last="796.3791"/><Quote date="2019-10-09T00:00:00" last="790.0968"/><Quote date="2019-10-10T00:00:00" last="773.1706"/><Quote date="2019-10-11T00:00:00" last="756.7619"/><Quote date="2019-10-14T00:00:00" last="764.0111"/><Quote date="2019-10-15T00:00:00" last="751.5356"/><Quote date="2019-10-16T00:00:00" last="761.6069"/><Quote date="2019-10-17T00:00:00" last="762.9441"/><Quote date="2019-10-18T00:00:00" last="760.4922"/><Quote date="2019-10-21T00:00:00" last="752.9113"/><Quote date="2019-10-22T00:00:00" last="757.6392"/><Quote date="2019-10-23T00:00:00" last="762.9455"/><Quote date="2019-10-24T00:00:00" last="769.9764"/><Quote date="2019-10-25T00:00:00" last="766.9487"/><Quote date="2019-10-28T00:00:00" last="753.7368"/><Quote date="2019-10-29T00:00:00" last="756.6191"/><Quote date="2019-10-30T00:00:00" last="765.8706"/><Quote date="2019-10-31T00:00:00" last="789.9544"/><Quote date="2019-11-04T00:00:00" last="797.7817"/><Quote date="2019-11-05T00:00:00" last="790.2417"/><Quote date="2019-11-06T00:00:00" last="792.8026"/><Quote date="2019-11-07T00:00:00" last="780.7885"/><Quote date="2019-11-08T00:00:00" last="777.3477"/><Quote date="2019-11-11T00:00:00" last="766.3895"/><Quote date="2019-11-12T00:00:00" last="767.4002"/><Quote date="2019-11-13T00:00:00" last="763.4523"/><Quote date="2019-11-14T00:00:00" last="766.8022"/><Quote date="2019-11-15T00:00:00" last="765.2441"/><Quote date="2019-11-18T00:00:00" last="768.7282"/><Quote date="2019-11-19T00:00:00" last="771.6519"/><Quote date="2019-11-20T00:00:00" last="766.8070"/><Quote date="2019-11-21T00:00:00" last="759.5167"/><Quote date="2019-11-22T00:00:00" last="760.8609"/><Quote date="2019-11-25T00:00:00" last="767.9303"/><Quote date="2019-11-26T00:00:00" last="771.3811"/><Quote date="2019-11-27T00:00:00" last="767.6606"/><Quote date="2019-11-28T00:00:00" last="765.0005"/><Quote date="2019-11-29T00:00:00" last="764.7382"/><Quote date="2019-12-02T00:00:00" last="756.4599"/><Quote date="2019-12-03T00:00:00" last="757.3593"/><Quote date="2019-12-04T00:00:00" last="760.4254"/><Quote date="2019-12-05T00:00:00" last="763.5646"/><Quote date="2019-12-06T00:00:00" last="764.2905"/><Quote date="2019-12-09T00:00:00" last="761.2054"/><Quote date="2019-12-10T00:00:00" last="765.2332"/><Quote date="2019-12-11T00:00:00" last="769.3204"/><Quote date="2019-12-12T00:00:00" last="776.2852"/><Quote date="2019-12-13T00:00:00" last="789.8113"/><Quote date="2019-12-16T00:00:00" last="794.0203"/><Quote date="2019-12-17T00:00:00" last="795.4375"/><Quote date="2019-12-18T00:00:00" last="792.3732"/><Quote date="2019-12-19T00:00:00" last="795.3271"/><Quote date="2019-12-20T00:00:00" last="793.2940"/><Quote date="2019-12-23T00:00:00" last="797.2197"/><Quote date="2019-12-27T00:00:00" last="824.7207"/><Quote date="2019-12-30T00:00:00" last="819.9295"/><Quote date="2019-12-31T00:00:00" last="822.2904"/><Quote date="2020-01-02T00:00:00" last="831.9857"/><Quote date="2020-01-03T00:00:00" last="841.3685"/><Quote date="2020-01-06T00:00:00" last="848.5117"/><Quote date="2020-01-07T00:00:00" last="852.7948"/><Quote date="2020-01-08T00:00:00" last="844.5056"/><Quote date="2020-01-09T00:00:00" last="841.2688"/><Quote date="2020-01-10T00:00:00" last="844.3231"/><Quote date="2020-01-13T00:00:00" last="840.6860"/><Quote date="2020-01-14T00:00:00" last="837.5795"/><Quote date="2020-01-15T00:00:00" last="841.6596"/><Quote date="2020-01-16T00:00:00" last="844.4848"/><Quote date="2020-01-17T00:00:00" last="853.3573"/><Quote date="2020-01-20T00:00:00" last="852.5472"/><Quote date="2020-01-21T00:00:00" last="848.3873"/><Quote date="2020-01-22T00:00:00" last="850.8991"/><Quote date="2020-01-23T00:00:00" last="852.6995"/><Quote date="2020-01-24T00:00:00" last="856.3016"/><Quote date="2020-01-27T00:00:00" last="853.1725"/><Quote date="2020-01-28T00:00:00" last="853.2855"/><Quote date="2020-01-29T00:00:00" last="855.4390"/><Quote date="2020-01-30T00:00:00" last="861.3720"/><Quote date="2020-01-31T00:00:00" last="857.2687"/><Quote date="2020-02-03T00:00:00" last="856.1567"/><Quote date="2020-02-04T00:00:00" last="843.0371"/><Quote date="2020-02-05T00:00:00" last="841.0454"/><Quote date="2020-02-06T00:00:00" last="846.0987"/><Quote date="2020-02-07T00:00:00" last="861.9408"/><Quote date="2020-02-10T00:00:00" last="872.6017"/><Quote date="2020-02-11T00:00:00" last="859.9686"/><Quote date="2020-02-12T00:00:00" last="857.9008"/><Quote date="2020-02-13T00:00:00" last="862.0169"/><Quote date="2020-02-14T00:00:00" last="867.8773"/><Quote date="2020-02-17T00:00:00" last="868.0198"/><Quote date="2020-02-18T00:00:00" last="881.0397"/><Quote date="2020-02-19T00:00:00" last="885.0128"/><Quote date="2020-02-20T00:00:00" last="891.0372"/><Quote date="2020-02-21T00:00:00" last="904.9779"/><Quote date="2020-02-24T00:00:00" last="919.1654"/><Quote date="2020-02-25T00:00:00" last="884.5242"/><Quote date="2020-02-26T00:00:00" last="871.0236"/><Quote date="2020-02-27T00:00:00" last="845.1732"/><Quote date="2020-02-28T00:00:00" last="801.8087"/><Quote date="2020-03-02T00:00:00" last="818.6469"/><Quote date="2020-03-03T00:00:00" last="846.6484"/><Quote date="2020-03-04T00:00:00" last="849.4466"/><Quote date="2020-03-05T00:00:00" last="866.2717"/><Quote date="2020-03-06T00:00:00" last="874.3893"/><Quote date="2020-03-09T00:00:00" last="883.5012"/><Quote date="2020-03-10T00:00:00" last="870.4139"/><Quote date="2020-03-11T00:00:00" last="852.0893"/><Quote date="2020-03-12T00:00:00" last="792.5462"/><Quote date="2020-03-13T00:00:00" last="746.7879"/><Quote date="2020-03-16T00:00:00" last="717.2087"/><Quote date="2020-03-17T00:00:00" last="739.2467"/><Quote date="2020-03-18T00:00:00" last="712.7103"/><Quote date="2020-03-19T00:00:00" last="706.5879"/><Quote date="2020-03-20T00:00:00" last="714.5536"/><Quote date="2020-03-23T00:00:00" last="747.6212"/><Quote date="2020-03-24T00:00:00" last="793.1352"/><Quote date="2020-03-25T00:00:00" last="780.1801"/><Quote date="2020-03-26T00:00:00" last="788.5411"/><Quote date="2020-03-27T00:00:00" last="777.1622"/><Quote date="2020-03-30T00:00:00" last="774.6690"/><Quote date="2020-03-31T00:00:00" last="753.2031"/><Quote date="2020-04-01T00:00:00" last="749.0819"/><Quote date="2020-04-02T00:00:00" last="766.2769"/><Quote date="2020-04-03T00:00:00" last="768.6553"/><Quote date="2020-04-06T00:00:00" last="787.4999"/><Quote date="2020-04-07T00:00:00" last="778.6409"/><Quote date="2020-04-08T00:00:00" last="778.7834"/><Quote date="2020-04-09T00:00:00" last="813.5238"/><Quote date="2020-04-14T00:00:00" last="822.8048"/><Quote date="2020-04-15T00:00:00" last="812.3574"/><Quote date="2020-04-16T00:00:00" last="807.9368"/><Quote date="2020-04-17T00:00:00" last="791.9261"/><Quote date="2020-04-20T00:00:00" last="799.4392"/><Quote date="2020-04-21T00:00:00" last="791.2849"/><Quote date="2020-04-22T00:00:00" last="815.3821"/><Quote date="2020-04-23T00:00:00" last="818.4164"/><Quote date="2020-04-24T00:00:00" last="814.9949"/><Quote date="2020-04-27T00:00:00" last="809.6173"/><Quote date="2020-04-28T00:00:00" last="810.4665"/><Quote date="2020-04-29T00:00:00" last="810.2064"/><Quote date="2020-04-30T00:00:00" last="800.6536"/><Quote date="2020-05-04T00:00:00" last="804.9067"/><Quote date="2020-05-05T00:00:00" last="802.3402"/><Quote date="2020-05-06T00:00:00" last="789.2882"/><Quote date="2020-05-07T00:00:00" last="807.2453"/><Quote date="2020-05-08T00:00:00" last="801.3212"/><Quote date="2020-05-11T00:00:00" last="794.1348"/><Quote date="2020-05-12T00:00:00" last="796.4192"/><Quote date="2020-05-13T00:00:00" last="799.9035"/><Quote date="2020-05-14T00:00:00" last="811.0594"/><Quote date="2020-05-15T00:00:00" last="816.9923"/><Quote date="2020-05-18T00:00:00" last="806.0709"/><Quote date="2020-05-19T00:00:00" last="809.1053"/><Quote date="2020-05-20T00:00:00" last="812.1656"/><Quote date="2020-05-22T00:00:00" last="802.6756"/><Quote date="2020-05-25T00:00:00" last="803.5095"/><Quote date="2020-05-26T00:00:00" last="791.2558"/><Quote date="2020-05-27T00:00:00" last="793.4739"/><Quote date="2020-05-28T00:00:00" last="796.2639"/><Quote date="2020-05-29T00:00:00" last="803.7212"/><Quote date="2020-06-02T00:00:00" last="801.4658"/><Quote date="2020-06-03T00:00:00" last="796.1951"/><Quote date="2020-06-04T00:00:00" last="807.2876"/><Quote date="2020-06-05T00:00:00" last="797.2941"/><Quote date="2020-06-08T00:00:00" last="806.0493"/><Quote date="2020-06-09T00:00:00" last="809.3278"/><Quote date="2020-06-10T00:00:00" last="804.4070"/><Quote date="2020-06-11T00:00:00" last="807.9047"/><Quote date="2020-06-12T00:00:00" last="803.6885"/><Quote date="2020-06-15T00:00:00" last="799.3545"/><Quote date="2020-06-16T00:00:00" last="819.2336"/><Quote date="2020-06-17T00:00:00" last="819.2662"/><Quote date="2020-06-18T00:00:00" last="816.9506"/><Quote date="2020-06-19T00:00:00" last="826.0444"/><Quote date="2020-06-22T00:00:00" last="832.7848"/><Quote date="2020-06-24T00:00:00" last="836.4760"/><Quote date="2020-06-25T00:00:00" last="834.9733"/><Quote date="2020-06-26T00:00:00" last="842.1905"/><Quote date="2020-06-29T00:00:00" last="838.0503"/><Quote date="2020-06-30T00:00:00" last="846.1363"/><Quote date="2020-07-01T00:00:00" last="831.7007"/><Quote date="2020-07-02T00:00:00" last="843.7743"/><Quote date="2020-07-03T00:00:00" last="843.8057"/><Quote date="2020-07-06T00:00:00" last="850.6345"/><Quote date="2020-07-07T00:00:00" last="856.8093"/><Quote date="2020-07-08T00:00:00" last="864.0630"/><Quote date="2020-07-09T00:00:00" last="853.7029"/><Quote date="2020-07-10T00:00:00" last="852.6717"/><Quote date="2020-07-13T00:00:00" last="859.8002"/><Quote date="2020-07-14T00:00:00" last="859.1235"/><Quote date="2020-07-15T00:00:00" last="864.5703"/><Quote date="2020-07-16T00:00:00" last="853.0515"/><Quote date="2020-07-17T00:00:00" last="860.7029"/><Quote date="2020-07-20T00:00:00" last="864.6400"/><Quote date="2020-07-21T00:00:00" last="883.5319"/><Quote date="2020-07-22T00:00:00" last="893.3943"/><Quote date="2020-07-23T00:00:00" last="904.1068"/><Quote date="2020-07-24T00:00:00" last="906.0974"/><Quote date="2020-07-27T00:00:00" last="929.2347"/><Quote date="2020-07-28T00:00:00" last="934.6516"/><Quote date="2020-07-29T00:00:00" last="940.6913"/><Quote date="2020-07-30T00:00:00" last="932.5587"/><Quote date="2020-07-31T00:00:00" last="939.6073"/><Quote date="2020-08-03T00:00:00" last="940.0969"/><Quote date="2020-08-04T00:00:00" last="962.7369"/><Quote date="2020-08-05T00:00:00" last="974.6015"/><Quote date="2020-08-06T00:00:00" last="984.3382"/><Quote date="2020-08-07T00:00:00" last="958.2115"/><Quote date="2020-08-10T00:00:00" last="964.6560"/><Quote date="2020-08-11T00:00:00" last="916.7440"/><Quote date="2020-08-12T00:00:00" last="921.6857"/><Quote date="2020-08-13T00:00:00" last="927.0017"/><Quote date="2020-08-14T00:00:00" last="917.0487"/><Quote date="2020-08-17T00:00:00" last="944.0619"/><Quote date="2020-08-18T00:00:00" last="958.1979"/><Quote date="2020-08-19T00:00:00" last="933.1549"/><Quote date="2020-08-20T00:00:00" last="925.0933"/><Quote date="2020-08-21T00:00:00" last="924.3367"/><Quote date="2020-08-24T00:00:00" last="914.1304"/><Quote date="2020-08-25T00:00:00" last="901.5033"/><Quote date="2020-08-26T00:00:00" last="913.1222"/><Quote date="2020-08-27T00:00:00" last="893.7211"/><Quote date="2020-08-28T00:00:00" last="913.9937"/><Quote date="2020-08-31T00:00:00" last="916.4263"/><Quote date="2020-09-01T00:00:00" last="919.1134"/><Quote date="2020-09-02T00:00:00" last="905.4185"/><Quote date="2020-09-03T00:00:00" last="902.9944"/><Quote date="2020-09-04T00:00:00" last="898.4262"/><Quote date="2020-09-07T00:00:00" last="896.7930"/><Quote date="2020-09-08T00:00:00" last="898.3306"/><Quote date="2020-09-09T00:00:00" last="902.5010"/><Quote date="2020-09-10T00:00:00" last="904.1852"/><Quote date="2020-09-11T00:00:00" last="895.2480"/><Quote date="2020-09-14T00:00:00" last="906.8162"/><Quote date="2020-09-15T00:00:00" last="909.7621"/><Quote date="2020-09-16T00:00:00" last="906.7049"/><Quote date="2020-09-17T00:00:00" last="890.6151"/><Quote date="2020-09-18T00:00:00" last="894.5779"/><Quote date="2020-09-21T00:00:00" last="873.3634"/><Quote date="2020-09-22T00:00:00" last="871.8621"/><Quote date="2020-09-23T00:00:00" last="849.5744"/><Quote date="2020-09-24T00:00:00" last="852.5064"/><Quote date="2020-09-25T00:00:00" last="851.3052"/><Quote date="2020-09-28T00:00:00" last="860.0860"/><Quote date="2020-09-29T00:00:00" last="868.8209"/><Quote date="2020-09-30T00:00:00" last="862.5145"/><Quote date="2020-10-01T00:00:00" last="868.4915"/><Quote date="2020-10-02T00:00:00" last="865.2749"/><Quote date="2020-10-05T00:00:00" last="870.8068"/><Quote date="2020-10-06T00:00:00" last="863.5447"/><Quote date="2020-10-07T00:00:00" last="856.3740"/><Quote date="2020-10-08T00:00:00" last="859.9882"/><Quote date="2020-10-09T00:00:00" last="874.3756"/><Quote date="2020-10-12T00:00:00" last="874.3239"/><Quote date="2020-10-13T00:00:00" last="851.6199"/><Quote date="2020-10-14T00:00:00" last="857.2755"/><Quote date="2020-10-15T00:00:00" last="859.9060"/><Quote date="2020-10-16T00:00:00" last="854.3327"/><Quote date="2020-10-19T00:00:00" last="858.7141"/><Quote date="2020-10-20T00:00:00" last="860.6018"/><Quote date="2020-10-21T00:00:00" last="866.3067"/><Quote date="2020-10-22T00:00:00" last="849.1629"/><Quote date="2020-10-23T00:00:00" last="849.4282"/><Quote date="2020-10-26T00:00:00" last="845.8617"/><Quote date="2020-10-27T00:00:00" last="853.1192"/><Quote date="2020-10-28T00:00:00" last="832.6727"/><Quote date="2020-10-29T00:00:00" last="828.6384"/><Quote date="2020-10-30T00:00:00" last="825.8343"/><Quote date="2020-11-02T00:00:00" last="832.5352"/><Quote date="2020-11-03T00:00:00" last="836.1904"/><Quote date="2020-11-04T00:00:00" last="850.0031"/><Quote date="2020-11-05T00:00:00" last="876.2684"/><Quote date="2020-11-06T00:00:00" last="875.7761"/><Quote date="2020-11-09T00:00:00" last="837.6856"/><Quote date="2020-11-10T00:00:00" last="848.9853"/><Quote date="2020-11-11T00:00:00" last="841.8846"/><Quote date="2020-11-12T00:00:00" last="849.8404"/><Quote date="2020-11-13T00:00:00" last="856.2827"/><Quote date="2020-11-16T00:00:00" last="861.8192"/><Quote date="2020-11-17T00:00:00" last="860.5776"/><Quote date="2020-11-18T00:00:00" last="853.2602"/><Quote date="2020-11-19T00:00:00" last="848.1826"/><Quote date="2020-11-20T00:00:00" last="853.1880"/><Quote date="2020-11-23T00:00:00" last="841.0756"/><Quote date="2020-11-24T00:00:00" last="834.4324"/><Quote date="2020-11-25T00:00:00" last="834.7639"/><Quote date="2020-11-26T00:00:00" last="836.8868"/><Quote date="2020-11-27T00:00:00" last="827.8686"/><Quote date="2020-11-30T00:00:00" last="817.7726"/><Quote date="2020-12-01T00:00:00" last="834.9764"/><Quote date="2020-12-02T00:00:00" last="838.5915"/><Quote date="2020-12-03T00:00:00" last="853.0338"/><Quote date="2020-12-04T00:00:00" last="853.7440"/><Quote date="2020-12-07T00:00:00" last="868.7696"/><Quote date="2020-12-08T00:00:00" last="874.0148"/><Quote date="2020-12-09T00:00:00" last="859.4207"/><Quote date="2020-12-10T00:00:00" last="859.8914"/><Quote date="2020-12-11T00:00:00" last="865.3469"/><Quote date="2020-12-14T00:00:00" last="855.1093"/><Quote date="2020-12-15T00:00:00" last="866.0551"/><Quote date="2020-12-16T00:00:00" last="868.8480"/><Quote date="2020-12-17T00:00:00" last="887.5551"/><Quote date="2020-12-18T00:00:00" last="884.1063"/><Quote date="2020-12-21T00:00:00" last="875.2845"/><Quote date="2020-12-22T00:00:00" last="867.2001"/><Quote date="2020-12-23T00:00:00" last="871.0799"/><Quote date="2020-12-28T00:00:00" last="874.2206"/><Quote date="2020-12-29T00:00:00" last="875.5932"/><Quote date="2020-12-30T00:00:00" last="882.2509"/><Quote date="2020-12-31T00:00:00" last="882.8217"/><Quote date="2021-01-04T00:00:00" last="908.0496"/><Quote date="2021-01-05T00:00:00" last="914.9857"/><Quote date="2021-01-06T00:00:00" last="895.7915"/><Quote date="2021-01-07T00:00:00" last="900.4558"/><Quote date="2021-01-08T00:00:00" last="868.6415"/><Quote date="2021-01-11T00:00:00" last="877.0861"/><Quote date="2021-01-12T00:00:00" last="873.8323"/><Quote date="2021-01-13T00:00:00" last="876.7518"/><Quote date="2021-01-14T00:00:00" last="877.1323"/><Quote date="2021-01-15T00:00:00" last="858.2080"/><Quote date="2021-01-18T00:00:00" last="855.3924"/><Quote date="2021-01-19T00:00:00" last="865.8107"/><Quote date="2021-01-20T00:00:00" last="880.8514"/><Quote date="2021-01-21T00:00:00" last="881.9469"/><Quote date="2021-01-22T00:00:00" last="872.5157"/><Quote date="2021-01-25T00:00:00" last="876.1712"/><Quote date="2021-01-26T00:00:00" last="870.4617"/><Quote date="2021-01-27T00:00:00" last="867.5016"/><Quote date="2021-01-28T00:00:00" last="859.6400"/><Quote date="2021-01-29T00:00:00" last="856.4975"/><Quote date="2021-02-01T00:00:00" last="869.6194"/><Quote date="2021-02-02T00:00:00" last="855.9474"/><Quote date="2021-02-03T00:00:00" last="855.5779"/><Quote date="2021-02-04T00:00:00" last="836.5338"/><Quote date="2021-02-05T00:00:00" last="848.6377"/><Quote date="2021-02-08T00:00:00" last="863.4356"/><Quote date="2021-02-09T00:00:00" last="867.1047"/><Quote date="2021-02-10T00:00:00" last="872.1975"/><Quote date="2021-02-11T00:00:00" last="864.0791"/><Quote date="2021-02-12T00:00:00" last="862.8735"/><Quote date="2021-02-15T00:00:00" last="866.7977"/><Quote date="2021-02-16T00:00:00" last="853.0976"/><Quote date="2021-02-17T00:00:00" last="839.5969"/><Quote date="2021-02-18T00:00:00" last="839.4441"/><Quote date="2021-02-19T00:00:00" last="838.3949"/><Quote date="2021-02-22T00:00:00" last="850.7321"/><Quote date="2021-02-23T00:00:00" last="849.9816"/><Quote date="2021-02-24T00:00:00" last="841.8590"/><Quote date="2021-02-25T00:00:00" last="827.2079"/><Quote date="2021-02-26T00:00:00" last="792.2909"/><Quote date="2021-03-01T00:00:00" last="799.6751"/><Quote date="2021-03-02T00:00:00" last="809.0752"/><Quote date="2021-03-03T00:00:00" last="795.7269"/><Quote date="2021-03-04T00:00:00" last="778.9357"/><Quote date="2021-03-05T00:00:00" last="777.7266"/><Quote date="2021-03-08T00:00:00" last="763.6756"/><Quote date="2021-03-09T00:00:00" last="789.4042"/><Quote date="2021-03-10T00:00:00" last="794.4578"/><Quote date="2021-03-11T00:00:00" last="796.9921"/><Quote date="2021-03-12T00:00:00" last="788.8203"/><Quote date="2021-03-15T00:00:00" last="795.9583"/><Quote date="2021-03-16T00:00:00" last="797.0771"/><Quote date="2021-03-17T00:00:00" last="796.0779"/><Quote date="2021-03-18T00:00:00" last="788.1610"/><Quote date="2021-03-19T00:00:00" last="792.8951"/><Quote date="2021-03-22T00:00:00" last="794.3671"/><Quote date="2021-03-23T00:00:00" last="791.5114"/><Quote date="2021-03-24T00:00:00" last="796.1550"/><Quote date="2021-03-25T00:00:00" last="793.1794"/><Quote date="2021-03-26T00:00:00" last="794.7278"/><Quote date="2021-03-29T00:00:00" last="779.1976"/><Quote date="2021-03-30T00:00:00" last="764.5012"/><Quote date="2021-03-31T00:00:00" last="773.8649"/><Quote date="2021-04-01T00:00:00" last="786.5054"/><Quote date="2021-04-06T00:00:00" last="793.1666"/><Quote date="2021-04-07T00:00:00" last="794.5799"/><Quote date="2021-04-08T00:00:00" last="803.1568"/><Quote date="2021-04-09T00:00:00" last="794.5222"/><Quote date="2021-04-12T00:00:00" last="788.6424"/><Quote date="2021-04-13T00:00:00" last="797.0650"/><Quote date="2021-04-14T00:00:00" last="791.5326"/><Quote date="2021-04-15T00:00:00" last="806.2764"/><Quote date="2021-04-16T00:00:00" last="812.0812"/><Quote date="2021-04-19T00:00:00" last="807.3352"/><Quote date="2021-04-20T00:00:00" last="808.6060"/><Quote date="2021-04-21T00:00:00" last="816.6430"/><Quote date="2021-04-22T00:00:00" last="813.1678"/><Quote date="2021-04-23T00:00:00" last="810.8951"/><Quote date="2021-04-26T00:00:00" last="813.4740"/><Quote date="2021-04-27T00:00:00" last="812.4864"/><Quote date="2021-04-28T00:00:00" last="810.9652"/><Quote date="2021-04-29T00:00:00" last="806.2461"/><Quote date="2021-04-30T00:00:00" last="805.0292"/><Quote date="2021-05-03T00:00:00" last="818.2910"/><Quote date="2021-05-04T00:00:00" last="809.5560"/><Quote date="2021-05-05T00:00:00" last="815.7875"/><Quote date="2021-05-06T00:00:00" last="831.1200"/><Quote date="2021-05-07T00:00:00" last="839.4552"/><Quote date="2021-05-10T00:00:00" last="843.0628"/><Quote date="2021-05-11T00:00:00" last="841.9807"/><Quote date="2021-05-12T00:00:00" last="835.4345"/><Quote date="2021-05-14T00:00:00" last="837.4418"/><Quote date="2021-05-17T00:00:00" last="851.0053"/><Quote date="2021-05-18T00:00:00" last="850.0483"/><Quote date="2021-05-19T00:00:00" last="853.9569"/><Quote date="2021-05-20T00:00:00" last="853.0694"/><Quote date="2021-05-21T00:00:00" last="851.5411"/><Quote date="2021-05-25T00:00:00" last="861.1917"/><Quote date="2021-05-26T00:00:00" last="865.2896"/><Quote date="2021-05-27T00:00:00" last="863.5266"/><Quote date="2021-05-28T00:00:00" last="865.2153"/><Quote date="2021-05-31T00:00:00" last="864.5383"/><Quote date="2021-06-01T00:00:00" last="864.7961"/><Quote date="2021-06-02T00:00:00" last="867.9630"/><Quote date="2021-06-03T00:00:00" last="850.1569"/><Quote date="2021-06-04T00:00:00" last="857.0594"/><Quote date="2021-06-07T00:00:00" last="859.6524"/><Quote date="2021-06-08T00:00:00" last="859.1042"/><Quote date="2021-06-09T00:00:00" last="860.8956"/><Quote date="2021-06-10T00:00:00" last="862.2191"/><Quote date="2021-06-11T00:00:00" last="855.3381"/><Quote date="2021-06-14T00:00:00" last="844.2834"/><Quote date="2021-06-15T00:00:00" last="839.2622"/><Quote date="2021-06-16T00:00:00" last="834.2812"/><Quote date="2021-06-17T00:00:00" last="797.9064"/><Quote date="2021-06-18T00:00:00" last="791.6087"/><Quote date="2021-06-21T00:00:00" last="800.3075"/><Quote date="2021-06-22T00:00:00" last="800.3103"/><Quote date="2021-06-24T00:00:00" last="802.2563"/><Quote date="2021-06-25T00:00:00" last="802.5728"/><Quote date="2021-06-28T00:00:00" last="804.9602"/><Quote date="2021-06-29T00:00:00" last="796.5661"/><Quote date="2021-06-30T00:00:00" last="802.3460"/><Quote date="2021-07-01T00:00:00" last="805.6143"/><Quote date="2021-07-02T00:00:00" last="810.9560"/><Quote date="2021-07-05T00:00:00" last="811.1288"/><Quote date="2021-07-06T00:00:00" last="818.5496"/><Quote date="2021-07-07T00:00:00" last="824.7245"/><Quote date="2021-07-08T00:00:00" last="829.3104"/><Quote date="2021-07-09T00:00:00" last="830.3778"/><Quote date="2021-07-12T00:00:00" last="825.1281"/><Quote date="2021-07-13T00:00:00" last="818.8533"/><Quote date="2021-07-14T00:00:00" last="831.9646"/><Quote date="2021-07-15T00:00:00" last="837.5630"/><Quote date="2021-07-16T00:00:00" last="828.8200"/><Quote date="2021-07-19T00:00:00" last="832.5912"/><Quote date="2021-07-20T00:00:00" last="841.1352"/><Quote date="2021-07-21T00:00:00" last="838.3069"/><Quote date="2021-07-22T00:00:00" last="840.7863"/><Quote date="2021-07-23T00:00:00" last="839.1244"/><Quote date="2021-07-26T00:00:00" last="838.4063"/><Quote date="2021-07-27T00:00:00" last="834.7296"/><Quote date="2021-07-28T00:00:00" last="835.5546"/><Quote date="2021-07-29T00:00:00" last="854.1553"/><Quote date="2021-07-30T00:00:00" last="842.0077"/><Quote date="2021-08-02T00:00:00" last="845.4087"/><Quote date="2021-08-03T00:00:00" last="843.1534"/><Quote date="2021-08-04T00:00:00" last="844.8577"/><Quote date="2021-08-05T00:00:00" last="838.6364"/><Quote date="2021-08-06T00:00:00" last="813.2539"/><Quote date="2021-08-09T00:00:00" last="795.1115"/><Quote date="2021-08-10T00:00:00" last="798.0709"/><Quote date="2021-08-11T00:00:00" last="808.0529"/><Quote date="2021-08-12T00:00:00" last="806.4389"/><Quote date="2021-08-13T00:00:00" last="817.3319"/><Quote date="2021-08-16T00:00:00" last="820.7102"/><Quote date="2021-08-17T00:00:00" last="819.7966"/><Quote date="2021-08-18T00:00:00" last="817.5104"/><Quote date="2021-08-19T00:00:00" last="813.7877"/><Quote date="2021-08-20T00:00:00" last="814.2473"/><Quote date="2021-08-23T00:00:00" last="822.3176"/><Quote date="2021-08-24T00:00:00" last="826.4895"/><Quote date="2021-08-25T00:00:00" last="818.3875"/><Quote date="2021-08-26T00:00:00" last="818.5200"/><Quote date="2021-08-27T00:00:00" last="832.5712"/><Quote date="2021-08-30T00:00:00" last="831.6155"/><Quote date="2021-08-31T00:00:00" last="835.9070"/><Quote date="2021-09-01T00:00:00" last="833.4819"/><Quote date="2021-09-02T00:00:00" last="832.5111"/><Quote date="2021-09-03T00:00:00" last="839.8711"/><Quote date="2021-09-06T00:00:00" last="840.2199"/><Quote date="2021-09-07T00:00:00" last="824.2615"/><Quote date="2021-09-08T00:00:00" last="820.3698"/><Quote date="2021-09-09T00:00:00" last="818.4845"/><Quote date="2021-09-10T00:00:00" last="817.3266"/><Quote date="2021-09-13T00:00:00" last="818.5293"/><Quote date="2021-09-14T00:00:00" last="824.5877"/><Quote date="2021-09-15T00:00:00" last="823.1960"/><Quote date="2021-09-16T00:00:00" last="803.5708"/><Quote date="2021-09-17T00:00:00" last="798.8040"/><Quote date="2021-09-20T00:00:00" last="797.9225"/><Quote date="2021-09-21T00:00:00" last="801.9151"/><Quote date="2021-09-22T00:00:00" last="804.2851"/><Quote date="2021-09-23T00:00:00" last="797.7331"/><Quote date="2021-09-24T00:00:00" last="801.0288"/><Quote date="2021-09-27T00:00:00" last="800.5322"/><Quote date="2021-09-28T00:00:00" last="786.5186"/><Quote date="2021-09-29T00:00:00" last="780.4978"/><Quote date="2021-09-30T00:00:00" last="791.9278"/><Quote date="2021-10-01T00:00:00" last="788.1174"/><Quote date="2021-10-04T00:00:00" last="788.9435"/><Quote date="2021-10-05T00:00:00" last="788.3220"/><Quote date="2021-10-06T00:00:00" last="784.4988"/><Quote date="2021-10-07T00:00:00" last="788.3370"/><Quote date="2021-10-08T00:00:00" last="788.9520"/><Quote date="2021-10-11T00:00:00" last="788.8359"/><Quote date="2021-10-12T00:00:00" last="787.4412"/><Quote date="2021-10-13T00:00:00" last="804.3335"/><Quote date="2021-10-14T00:00:00" last="810.4226"/><Quote date="2021-10-15T00:00:00" last="800.6880"/><Quote date="2021-10-18T00:00:00" last="800.0626"/><Quote date="2021-10-19T00:00:00" last="799.8193"/><Quote date="2021-10-20T00:00:00" last="805.9360"/><Quote date="2021-10-21T00:00:00" last="798.3473"/><Quote date="2021-10-22T00:00:00" last="806.4925"/><Quote date="2021-10-25T00:00:00" last="813.7220"/><Quote date="2021-10-26T00:00:00" last="809.4944"/><Quote date="2021-10-27T00:00:00" last="811.9644"/><Quote date="2021-10-28T00:00:00" last="813.4799"/><Quote date="2021-10-29T00:00:00" last="802.1365"/><Quote date="2021-11-02T00:00:00" last="805.3612"/><Quote date="2021-11-03T00:00:00" last="794.5276"/><Quote date="2021-11-04T00:00:00" last="810.3286"/><Quote date="2021-11-05T00:00:00" last="821.1635"/><Quote date="2021-11-08T00:00:00" last="824.4654"/><Quote date="2021-11-09T00:00:00" last="826.9215"/><Quote date="2021-11-10T00:00:00" last="830.2442"/><Quote date="2021-11-11T00:00:00" last="836.0574"/><Quote date="2021-11-12T00:00:00" last="845.5161"/><Quote date="2021-11-15T00:00:00" last="846.0050"/><Quote date="2021-11-16T00:00:00" last="840.7080"/><Quote date="2021-11-17T00:00:00" last="843.2917"/><Quote date="2021-11-18T00:00:00" last="838.7689"/><Quote date="2021-11-19T00:00:00" last="832.1170"/><Quote date="2021-11-22T00:00:00" last="809.2470"/><Quote date="2021-11-23T00:00:00" last="797.7094"/><Quote date="2021-11-24T00:00:00" last="795.3872"/><Quote date="2021-11-25T00:00:00" last="797.0709"/><Quote date="2021-11-26T00:00:00" last="778.1146"/><Quote date="2021-11-29T00:00:00" last="778.3136"/><Quote date="2021-11-30T00:00:00" last="776.8624"/><Quote date="2021-12-01T00:00:00" last="779.9522"/><Quote date="2021-12-02T00:00:00" last="770.6954"/><Quote date="2021-12-03T00:00:00" last="779.9158"/><Quote date="2021-12-06T00:00:00" last="779.6416"/><Quote date="2021-12-07T00:00:00" last="780.3172"/><Quote date="2021-12-08T00:00:00" last="780.2987"/><Quote date="2021-12-09T00:00:00" last="777.0583"/><Quote date="2021-12-10T00:00:00" last="779.6629"/><Quote date="2021-12-13T00:00:00" last="781.1502"/><Quote date="2021-12-14T00:00:00" last="773.9203"/><Quote date="2021-12-15T00:00:00" last="771.8490"/><Quote date="2021-12-16T00:00:00" last="784.5511"/><Quote date="2021-12-17T00:00:00" last="788.5091"/><Quote date="2021-12-20T00:00:00" last="782.9413"/><Quote date="2021-12-21T00:00:00" last="776.8593"/><Quote date="2021-12-22T00:00:00" last="783.9702"/><Quote date="2021-12-23T00:00:00" last="787.0246"/><Quote date="2021-12-27T00:00:00" last="789.5963"/><Quote date="2021-12-28T00:00:00" last="790.8001"/><Quote date="2021-12-29T00:00:00" last="784.5662"/><Quote date="2021-12-30T00:00:00" last="788.2662"/><Quote date="2021-12-31T00:00:00" last="793.1797"/><Quote date="2022-01-03T00:00:00" last="775.6405"/><Quote date="2022-01-04T00:00:00" last="782.6102"/><Quote date="2022-01-05T00:00:00" last="785.9893"/><Quote date="2022-01-06T00:00:00" last="766.6522"/><Quote date="2022-01-07T00:00:00" last="768.0322"/><Quote date="2022-01-10T00:00:00" last="765.9887"/><Quote date="2022-01-11T00:00:00" last="779.7907"/><Quote date="2022-01-12T00:00:00" last="787.8220"/><Quote date="2022-01-13T00:00:00" last="784.8586"/><Quote date="2022-01-14T00:00:00" last="779.8542"/><Quote date="2022-01-17T00:00:00" last="780.9351"/><Quote date="2022-01-18T00:00:00" last="775.0687"/><Quote date="2022-01-19T00:00:00" last="794.2713"/><Quote date="2022-01-20T00:00:00" last="797.6473"/><Quote date="2022-01-21T00:00:00" last="797.5789"/><Quote date="2022-01-24T00:00:00" last="801.5527"/><Quote date="2022-01-25T00:00:00" last="804.8361"/><Quote date="2022-01-26T00:00:00" last="790.3323"/><Quote date="2022-01-27T00:00:00" last="777.3507"/><Quote date="2022-01-28T00:00:00" last="774.1747"/><Quote date="2022-01-31T00:00:00" last="773.2365"/><Quote date="2022-02-01T00:00:00" last="775.5127"/><Quote date="2022-02-02T00:00:00" last="780.7851"/><Quote date="2022-02-03T00:00:00" last="771.6545"/><Quote date="2022-02-04T00:00:00" last="771.3443"/><Quote date="2022-02-07T00:00:00" last="776.4720"/><Quote date="2022-02-08T00:00:00" last="778.2340"/><Quote date="2022-02-09T00:00:00" last="792.3098"/><Quote date="2022-02-10T00:00:00" last="781.7043"/><Quote date="2022-02-11T00:00:00" last="782.8007"/><Quote date="2022-02-14T00:00:00" last="788.9229"/><Quote date="2022-02-15T00:00:00" last="784.0985"/><Quote date="2022-02-16T00:00:00" last="793.0030"/><Quote date="2022-02-17T00:00:00" last="804.8932"/><Quote date="2022-02-18T00:00:00" last="802.2445"/><Quote date="2022-02-21T00:00:00" last="800.8930"/><Quote date="2022-02-22T00:00:00" last="796.2487"/><Quote date="2022-02-23T00:00:00" last="795.2249"/><Quote date="2022-02-24T00:00:00" last="805.7139"/><Quote date="2022-02-25T00:00:00" last="786.0147"/><Quote date="2022-02-28T00:00:00" last="809.0965"/><Quote date="2022-03-01T00:00:00" last="855.9167"/><Quote date="2022-03-02T00:00:00" last="842.6917"/><Quote date="2022-03-03T00:00:00" last="849.4577"/><Quote date="2022-03-04T00:00:00" last="859.9635"/><Quote date="2022-03-07T00:00:00" last="867.2126"/><Quote date="2022-03-08T00:00:00" last="885.4144"/><Quote date="2022-03-09T00:00:00" last="864.4421"/><Quote date="2022-03-10T00:00:00" last="868.3337"/><Quote date="2022-03-11T00:00:00" last="860.3151"/><Quote date="2022-03-14T00:00:00" last="848.2176"/><Quote date="2022-03-15T00:00:00" last="833.1419"/><Quote date="2022-03-16T00:00:00" last="835.6620"/><Quote date="2022-03-17T00:00:00" last="857.4076"/><Quote date="2022-03-18T00:00:00" last="850.2814"/><Quote date="2022-03-21T00:00:00" last="848.5303"/><Quote date="2022-03-22T00:00:00" last="844.8722"/><Quote date="2022-03-23T00:00:00" last="852.4969"/><Quote date="2022-03-24T00:00:00" last="863.0642"/><Quote date="2022-03-25T00:00:00" last="857.8739"/><Quote date="2022-03-28T00:00:00" last="853.4636"/><Quote date="2022-03-29T00:00:00" last="842.5218"/><Quote date="2022-03-30T00:00:00" last="852.6964"/><Quote date="2022-03-31T00:00:00" last="859.7981"/><Quote date="2022-04-01T00:00:00" last="846.5275"/><Quote date="2022-04-04T00:00:00" last="855.2622"/><Quote date="2022-04-05T00:00:00" last="839.2485"/><Quote date="2022-04-06T00:00:00" last="831.5000"/><Quote date="2022-04-07T00:00:00" last="832.6109"/><Quote date="2022-04-08T00:00:00" last="832.3751"/><Quote date="2022-04-11T00:00:00" last="820.5057"/><Quote date="2022-04-12T00:00:00" last="843.5373"/><Quote date="2022-04-13T00:00:00" last="852.3533"/><Quote date="2022-04-14T00:00:00" last="846.6518"/><Quote date="2022-04-19T00:00:00" last="833.1919"/><Quote date="2022-04-20T00:00:00" last="832.4264"/><Quote date="2022-04-21T00:00:00" last="820.9249"/><Quote date="2022-04-22T00:00:00" last="813.8368"/><Quote date="2022-04-25T00:00:00" last="798.8967"/><Quote date="2022-04-26T00:00:00" last="802.0494"/><Quote date="2022-04-27T00:00:00" last="793.3442"/><Quote date="2022-04-28T00:00:00" last="792.7176"/><Quote date="2022-04-29T00:00:00" last="794.4214"/><Quote date="2022-05-02T00:00:00" last="763.2731"/><Quote date="2022-05-03T00:00:00" last="767.7315"/><Quote date="2022-05-04T00:00:00" last="770.5595"/><Quote date="2022-05-05T00:00:00" last="762.8272"/><Quote date="2022-05-06T00:00:00" last="757.9552"/><Quote date="2022-05-10T00:00:00" last="743.8091"/><Quote date="2022-05-11T00:00:00" last="748.5303"/><Quote date="2022-05-12T00:00:00" last="734.0972"/><Quote date="2022-05-13T00:00:00" last="728.7516"/><Quote date="2022-05-16T00:00:00" last="731.4389"/><Quote date="2022-05-17T00:00:00" last="734.1194"/><Quote date="2022-05-18T00:00:00" last="731.8653"/><Quote date="2022-05-19T00:00:00" last="742.5332"/><Quote date="2022-05-20T00:00:00" last="740.9644"/><Quote date="2022-05-23T00:00:00" last="742.8225"/><Quote date="2022-05-24T00:00:00" last="749.5189"/><Quote date="2022-05-25T00:00:00" last="742.0143"/><Quote date="2022-05-27T00:00:00" last="747.4584"/><Quote date="2022-05-30T00:00:00" last="745.8407"/><Quote date="2022-05-31T00:00:00" last="737.7073"/><Quote date="2022-06-01T00:00:00" last="734.3866"/><Quote date="2022-06-02T00:00:00" last="741.2763"/><Quote date="2022-06-03T00:00:00" last="733.2836"/><Quote date="2022-06-07T00:00:00" last="733.2207"/><Quote date="2022-06-08T00:00:00" last="734.9589"/><Quote date="2022-06-09T00:00:00" last="730.9887"/><Quote date="2022-06-10T00:00:00" last="734.3240"/><Quote date="2022-06-13T00:00:00" last="702.3275"/><Quote date="2022-06-14T00:00:00" last="681.4752"/><Quote date="2022-06-15T00:00:00" last="690.4050"/><Quote date="2022-06-16T00:00:00" last="691.8022"/><Quote date="2022-06-17T00:00:00" last="690.0924"/><Quote date="2022-06-20T00:00:00" last="694.3025"/><Quote date="2022-06-21T00:00:00" last="698.5140"/><Quote date="2022-06-22T00:00:00" last="701.3645"/><Quote date="2022-06-24T00:00:00" last="709.8027"/><Quote date="2022-06-27T00:00:00" last="703.6293"/><Quote date="2022-06-28T00:00:00" last="698.9146"/><Quote date="2022-06-29T00:00:00" last="707.7631"/><Quote date="2022-06-30T00:00:00" last="713.8858"/><Quote date="2022-07-01T00:00:00" last="718.8477"/><Quote date="2022-07-04T00:00:00" last="719.0666"/><Quote date="2022-07-05T00:00:00" last="703.9814"/><Quote date="2022-07-06T00:00:00" last="686.2187"/><Quote date="2022-07-07T00:00:00" last="691.1471"/><Quote date="2022-07-08T00:00:00" last="691.8282"/><Quote date="2022-07-11T00:00:00" last="687.4297"/><Quote date="2022-07-12T00:00:00" last="684.1911"/><Quote date="2022-07-13T00:00:00" last="690.5285"/><Quote date="2022-07-14T00:00:00" last="672.8030"/><Quote date="2022-07-15T00:00:00" last="675.6071"/><Quote date="2022-07-18T00:00:00" last="679.4761"/><Quote date="2022-07-19T00:00:00" last="676.0690"/><Quote date="2022-07-20T00:00:00" last="670.7260"/><Quote date="2022-07-21T00:00:00" last="686.5488"/><Quote date="2022-07-22T00:00:00" last="701.1467"/><Quote date="2022-07-25T00:00:00" last="695.9186"/><Quote date="2022-07-26T00:00:00" last="695.2052"/><Quote date="2022-07-27T00:00:00" last="695.4401"/><Quote date="2022-07-28T00:00:00" last="709.7103"/><Quote date="2022-07-29T00:00:00" last="715.3542"/><Quote date="2022-08-01T00:00:00" last="718.4142"/><Quote date="2022-08-02T00:00:00" last="716.3379"/><Quote date="2022-08-03T00:00:00" last="714.8090"/><Quote date="2022-08-04T00:00:00" last="729.9747"/><Quote date="2022-08-05T00:00:00" last="724.4569"/><Quote date="2022-08-08T00:00:00" last="732.3327"/><Quote date="2022-08-09T00:00:00" last="734.7927"/><Quote date="2022-08-10T00:00:00" last="736.2430"/><Quote date="2022-08-11T00:00:00" last="734.4943"/><Quote date="2022-08-12T00:00:00" last="741.5886"/><Quote date="2022-08-16T00:00:00" last="731.9189"/><Quote date="2022-08-17T00:00:00" last="723.0294"/><Quote date="2022-08-18T00:00:00" last="721.5119"/><Quote date="2022-08-19T00:00:00" last="702.4743"/><Quote date="2022-08-22T00:00:00" last="673.8545"/><Quote date="2022-08-23T00:00:00" last="674.1751"/><Quote date="2022-08-24T00:00:00" last="675.1183"/><Quote date="2022-08-25T00:00:00" last="692.7146"/><Quote date="2022-08-26T00:00:00" last="669.6686"/><Quote date="2022-08-29T00:00:00" last="655.0640"/><Quote date="2022-08-30T00:00:00" last="649.6345"/><Quote date="2022-08-31T00:00:00" last="643.3649"/><Quote date="2022-09-01T00:00:00" last="628.3084"/><Quote date="2022-09-02T00:00:00" last="637.2764"/><Quote date="2022-09-05T00:00:00" last="634.2878"/><Quote date="2022-09-06T00:00:00" last="628.4397"/><Quote date="2022-09-07T00:00:00" last="634.7339"/><Quote date="2022-09-08T00:00:00" last="632.2329"/><Quote date="2022-09-09T00:00:00" last="636.3714"/><Quote date="2022-09-12T00:00:00" last="640.1632"/><Quote date="2022-09-13T00:00:00" last="631.4614"/><Quote date="2022-09-14T00:00:00" last="629.1053"/><Quote date="2022-09-15T00:00:00" last="613.4152"/><Quote date="2022-09-16T00:00:00" last="611.6015"/><Quote date="2022-09-19T00:00:00" last="611.0315"/><Quote date="2022-09-20T00:00:00" last="603.0769"/><Quote date="2022-09-21T00:00:00" last="604.7482"/><Quote date="2022-09-22T00:00:00" last="599.2451"/><Quote date="2022-09-23T00:00:00" last="585.4226"/><Quote date="2022-09-26T00:00:00" last="569.8143"/><Quote date="2022-09-27T00:00:00" last="570.9634"/><Quote date="2022-09-28T00:00:00" last="580.6327"/><Quote date="2022-09-29T00:00:00" last="578.8228"/><Quote date="2022-09-30T00:00:00" last="578.9979"/><Quote date="2022-10-03T00:00:00" last="589.8570"/><Quote date="2022-10-04T00:00:00" last="606.3725"/><Quote date="2022-10-05T00:00:00" last="604.1839"/><Quote date="2022-10-06T00:00:00" last="602.0444"/><Quote date="2022-10-07T00:00:00" last="593.2433"/><Quote date="2022-10-10T00:00:00" last="578.0968"/><Quote date="2022-10-11T00:00:00" last="580.8372"/><Quote date="2022-10-12T00:00:00" last="578.5283"/><Quote date="2022-10-13T00:00:00" last="580.4824"/><Quote date="2022-10-14T00:00:00" last="573.5015"/><Quote date="2022-10-17T00:00:00" last="580.1881"/><Quote date="2022-10-18T00:00:00" last="581.4855"/><Quote date="2022-10-19T00:00:00" last="568.8012"/><Quote date="2022-10-20T00:00:00" last="568.1001"/><Quote date="2022-10-21T00:00:00" last="573.3674"/><Quote date="2022-10-24T00:00:00" last="574.1257"/><Quote date="2022-10-25T00:00:00" last="579.9575"/><Quote date="2022-10-26T00:00:00" last="585.6835"/><Quote date="2022-10-27T00:00:00" last="584.0149"/><Quote date="2022-10-28T00:00:00" last="578.3563"/><Quote date="2022-10-31T00:00:00" last="574.8396"/><Quote date="2022-11-02T00:00:00" last="581.9759"/><Quote date="2022-11-03T00:00:00" last="573.1101"/><Quote date="2022-11-04T00:00:00" last="589.8581"/><Quote date="2022-11-07T00:00:00" last="590.6256"/><Quote date="2022-11-08T00:00:00" last="607.1674"/><Quote date="2022-11-09T00:00:00" last="606.9760"/><Quote date="2022-11-10T00:00:00" last="626.8156"/><Quote date="2022-11-11T00:00:00" last="636.7900"/><Quote date="2022-11-14T00:00:00" last="637.2399"/><Quote date="2022-11-15T00:00:00" last="638.9178"/><Quote date="2022-11-16T00:00:00" last="637.6211"/><Quote date="2022-11-17T00:00:00" last="629.2915"/><Quote date="2022-11-18T00:00:00" last="628.2605"/><Quote date="2022-11-21T00:00:00" last="619.8807"/><Quote date="2022-11-22T00:00:00" last="619.8534"/><Quote date="2022-11-23T00:00:00" last="624.3953"/><Quote date="2022-11-24T00:00:00" last="629.1001"/><Quote date="2022-11-25T00:00:00" last="629.9292"/><Quote date="2022-11-28T00:00:00" last="621.1893"/><Quote date="2022-11-29T00:00:00" last="623.9604"/><Quote date="2022-11-30T00:00:00" last="638.8534"/><Quote date="2022-12-01T00:00:00" last="669.6251"/><Quote date="2022-12-02T00:00:00" last="663.1403"/><Quote date="2022-12-05T00:00:00" last="650.6162"/><Quote date="2022-12-06T00:00:00" last="646.1868"/><Quote date="2022-12-07T00:00:00" last="653.4288"/><Quote date="2022-12-08T00:00:00" last="651.2343"/><Quote date="2022-12-09T00:00:00" last="660.3466"/><Quote date="2022-12-12T00:00:00" last="650.2015"/><Quote date="2022-12-13T00:00:00" last="667.1861"/><Quote date="2022-12-14T00:00:00" last="666.6446"/><Quote date="2022-12-15T00:00:00" last="649.9015"/><Quote date="2022-12-16T00:00:00" last="648.5893"/><Quote date="2022-12-19T00:00:00" last="647.9308"/><Quote date="2022-12-20T00:00:00" last="651.2146"/><Quote date="2022-12-21T00:00:00" last="653.1673"/><Quote date="2022-12-22T00:00:00" last="644.6098"/><Quote date="2022-12-23T00:00:00" last="644.6365"/><Quote date="2022-12-27T00:00:00" last="650.8984"/><Quote date="2022-12-28T00:00:00" last="646.7390"/><Quote date="2022-12-29T00:00:00" last="651.7159"/><Quote date="2022-12-30T00:00:00" last="649.5403"/><Quote date="2023-01-02T00:00:00" last="652.1947"/><Quote date="2023-01-03T00:00:00" last="659.4864"/><Quote date="2023-01-04T00:00:00" last="664.1873"/><Quote date="2023-01-05T00:00:00" last="657.9281"/><Quote date="2023-01-06T00:00:00" last="672.1263"/><Quote date="2023-01-09T00:00:00" last="675.9354"/><Quote date="2023-01-10T00:00:00" last="676.4214"/><Quote date="2023-01-11T00:00:00" last="677.4307"/><Quote date="2023-01-12T00:00:00" last="684.2111"/><Quote date="2023-01-13T00:00:00" last="694.7044"/><Quote date="2023-01-16T00:00:00" last="694.0969"/><Quote date="2023-01-17T00:00:00" last="688.3710"/><Quote date="2023-01-18T00:00:00" last="686.5192"/><Quote date="2023-01-19T00:00:00" last="688.5991"/><Quote date="2023-01-20T00:00:00" last="692.9281"/><Quote date="2023-01-23T00:00:00" last="696.0876"/><Quote date="2023-01-24T00:00:00" last="698.3128"/><Quote date="2023-01-25T00:00:00" last="700.7114"/><Quote date="2023-01-26T00:00:00" last="696.6978"/><Quote date="2023-01-27T00:00:00" last="697.9722"/><Quote date="2023-01-30T00:00:00" last="694.6063"/><Quote date="2023-01-31T00:00:00" last="694.0263"/><Quote date="2023-02-01T00:00:00" last="697.2725"/><Quote date="2023-02-02T00:00:00" last="705.2397"/><Quote date="2023-02-03T00:00:00" last="682.7501"/><Quote date="2023-02-06T00:00:00" last="674.1297"/><Quote date="2023-02-07T00:00:00" last="678.1649"/><Quote date="2023-02-08T00:00:00" last="681.9345"/><Quote date="2023-02-09T00:00:00" last="673.8596"/><Quote date="2023-02-10T00:00:00" last="669.1671"/><Quote date="2023-02-13T00:00:00" last="665.3105"/><Quote date="2023-02-14T00:00:00" last="664.4220"/><Quote date="2023-02-15T00:00:00" last="653.0283"/><Quote date="2023-02-16T00:00:00" last="657.8035"/><Quote date="2023-02-17T00:00:00" last="655.7162"/><Quote date="2023-02-20T00:00:00" last="655.8227"/><Quote date="2023-02-21T00:00:00" last="645.7137"/><Quote date="2023-02-22T00:00:00" last="646.8551"/><Quote date="2023-02-23T00:00:00" last="644.1462"/><Quote date="2023-02-24T00:00:00" last="636.1565"/><Quote date="2023-02-27T00:00:00" last="642.6355"/><Quote date="2023-02-28T00:00:00" last="647.0672"/><Quote date="2023-03-01T00:00:00" last="649.4623"/><Quote date="2023-03-02T00:00:00" last="649.5052"/><Quote date="2023-03-03T00:00:00" last="656.9146"/><Quote date="2023-03-06T00:00:00" last="657.9096"/><Quote date="2023-03-07T00:00:00" last="645.1909"/><Quote date="2023-03-08T00:00:00" last="644.5606"/><Quote date="2023-03-09T00:00:00" last="646.1588"/><Quote date="2023-03-10T00:00:00" last="655.0320"/><Quote date="2023-03-13T00:00:00" last="671.5104"/><Quote date="2023-03-14T00:00:00" last="670.3930"/><Quote date="2023-03-15T00:00:00" last="675.8616"/><Quote date="2023-03-16T00:00:00" last="673.0217"/><Quote date="2023-03-17T00:00:00" last="691.4285"/><Quote date="2023-03-20T00:00:00" last="694.3206"/><Quote date="2023-03-21T00:00:00" last="679.4466"/><Quote date="2023-03-22T00:00:00" last="683.5925"/><Quote date="2023-03-23T00:00:00" last="700.0067"/><Quote date="2023-03-24T00:00:00" last="694.4196"/><Quote date="2023-03-27T00:00:00" last="684.0770"/><Quote date="2023-03-28T00:00:00" last="689.6157"/><Quote date="2023-03-29T00:00:00" last="687.6238"/><Quote date="2023-03-30T00:00:00" last="693.5855"/><Quote date="2023-03-31T00:00:00" last="694.1317"/><Quote date="2023-04-03T00:00:00" last="700.5697"/><Quote date="2023-04-04T00:00:00" last="713.9608"/><Quote date="2023-04-05T00:00:00" last="715.3426"/><Quote date="2023-04-06T00:00:00" last="711.5293"/><Quote date="2023-04-11T00:00:00" last="702.5134"/><Quote date="2023-04-12T00:00:00" last="706.9105"/><Quote date="2023-04-13T00:00:00" last="717.0859"/><Quote date="2023-04-14T00:00:00" last="700.4004"/><Quote date="2023-04-17T00:00:00" last="693.3433"/><Quote date="2023-04-18T00:00:00" last="698.0548"/><Quote date="2023-04-19T00:00:00" last="691.4442"/><Quote date="2023-04-20T00:00:00" last="698.0891"/><Quote date="2023-04-21T00:00:00" last="685.9537"/><Quote date="2023-04-24T00:00:00" last="692.4750"/><Quote date="2023-04-25T00:00:00" last="692.7354"/><Quote date="2023-04-26T00:00:00" last="684.3228"/><Quote date="2023-04-27T00:00:00" last="691.2210"/><Quote date="2023-04-28T00:00:00" last="696.5336"/><Quote date="2023-05-02T00:00:00" last="705.4430"/><Quote date="2023-05-03T00:00:00" last="708.8181"/><Quote date="2023-05-04T00:00:00" last="714.6117"/><Quote date="2023-05-05T00:00:00" last="707.5401"/><Quote date="2023-05-08T00:00:00" last="712.3672"/><Quote date="2023-05-10T00:00:00" last="711.2576"/><Quote date="2023-05-11T00:00:00" last="704.4774"/><Quote date="2023-05-12T00:00:00" last="704.7988"/><Quote date="2023-05-15T00:00:00" last="704.7094"/><Quote date="2023-05-16T00:00:00" last="695.8766"/><Quote date="2023-05-17T00:00:00" last="692.4459"/><Quote date="2023-05-19T00:00:00" last="691.6125"/><Quote date="2023-05-22T00:00:00" last="690.2454"/><Quote date="2023-05-23T00:00:00" last="689.5319"/><Quote date="2023-05-24T00:00:00" last="685.4128"/><Quote date="2023-05-25T00:00:00" last="675.9779"/><Quote date="2023-05-26T00:00:00" last="676.9070"/><Quote date="2023-05-30T00:00:00" last="691.2106"/><Quote date="2023-05-31T00:00:00" last="689.6133"/><Quote date="2023-06-01T00:00:00" last="700.0103"/><Quote date="2023-06-02T00:00:00" last="696.1408"/><Quote date="2023-06-05T00:00:00" last="699.0453"/><Quote date="2023-06-06T00:00:00" last="701.6540"/><Quote date="2023-06-07T00:00:00" last="690.9986"/><Quote date="2023-06-08T00:00:00" last="699.5045"/><Quote date="2023-06-09T00:00:00" last="702.7417"/><Quote date="2023-06-12T00:00:00" last="700.9339"/><Quote date="2023-06-13T00:00:00" last="698.9755"/><Quote date="2023-06-14T00:00:00" last="704.6861"/><Quote date="2023-06-15T00:00:00" last="703.3776"/><Quote date="2023-06-16T00:00:00" last="701.7808"/><Quote date="2023-06-19T00:00:00" last="701.4446"/><Quote date="2023-06-20T00:00:00" last="697.3338"/><Quote date="2023-06-21T00:00:00" last="695.4154"/><Quote date="2023-06-22T00:00:00" last="689.6341"/><Quote date="2023-06-26T00:00:00" last="691.4257"/><Quote date="2023-06-27T00:00:00" last="689.9998"/><Quote date="2023-06-28T00:00:00" last="689.4651"/><Quote date="2023-06-29T00:00:00" last="685.9497"/><Quote date="2023-06-30T00:00:00" last="692.5761"/><Quote date="2023-07-03T00:00:00" last="692.3219"/><Quote date="2023-07-04T00:00:00" last="692.2582"/><Quote date="2023-07-05T00:00:00" last="690.1558"/><Quote date="2023-07-06T00:00:00" last="684.4780"/><Quote date="2023-07-07T00:00:00" last="690.9976"/><Quote date="2023-07-10T00:00:00" last="691.2764"/><Quote date="2023-07-11T00:00:00" last="695.8054"/><Quote date="2023-07-12T00:00:00" last="705.1962"/><Quote date="2023-07-13T00:00:00" last="707.1710"/><Quote date="2023-07-14T00:00:00" last="705.7962"/><Quote date="2023-07-17T00:00:00" last="703.1021"/><Quote date="2023-07-18T00:00:00" last="711.1966"/><Quote date="2023-07-19T00:00:00" last="711.3293"/><Quote date="2023-07-20T00:00:00" last="706.1241"/><Quote date="2023-07-21T00:00:00" last="700.3522"/><Quote date="2023-07-24T00:00:00" last="699.9139"/><Quote date="2023-07-25T00:00:00" last="703.4081"/><Quote date="2023-07-26T00:00:00" last="707.1771"/><Quote date="2023-07-27T00:00:00" last="693.5801"/><Quote date="2023-07-28T00:00:00" last="704.3640"/><Quote date="2023-07-31T00:00:00" last="707.2008"/><Quote date="2023-08-01T00:00:00" last="693.6652"/><Quote date="2023-08-02T00:00:00" last="679.3186"/><Quote date="2023-08-03T00:00:00" last="672.3142"/><Quote date="2023-08-04T00:00:00" last="674.0232"/><Quote date="2023-08-07T00:00:00" last="677.5770"/><Quote date="2023-08-08T00:00:00" last="669.5311"/><Quote date="2023-08-09T00:00:00" last="662.5798"/><Quote date="2023-08-10T00:00:00" last="664.2432"/><Quote date="2023-08-11T00:00:00" last="657.4485"/><Quote date="2023-08-14T00:00:00" last="660.2936"/><Quote date="2023-08-16T00:00:00" last="643.8222"/><Quote date="2023-08-17T00:00:00" last="635.5812"/><Quote date="2023-08-18T00:00:00" last="635.3392"/><Quote date="2023-08-21T00:00:00" last="634.2520"/><Quote date="2023-08-22T00:00:00" last="636.7575"/><Quote date="2023-08-23T00:00:00" last="648.4713"/><Quote date="2023-08-24T00:00:00" last="646.0603"/><Quote date="2023-08-25T00:00:00" last="643.9211"/><Quote date="2023-08-28T00:00:00" last="648.6030"/><Quote date="2023-08-29T00:00:00" last="657.7152"/><Quote date="2023-08-30T00:00:00" last="659.7390"/><Quote date="2023-08-31T00:00:00" last="658.4276"/><Quote date="2023-09-01T00:00:00" last="660.3279"/><Quote date="2023-09-04T00:00:00" last="661.0605"/><Quote date="2023-09-05T00:00:00" last="652.1814"/><Quote date="2023-09-06T00:00:00" last="646.7272"/><Quote date="2023-09-07T00:00:00" last="651.3021"/><Quote date="2023-09-08T00:00:00" last="651.3813"/><Quote date="2023-09-11T00:00:00" last="651.6001"/><Quote date="2023-09-12T00:00:00" last="648.0251"/><Quote date="2023-09-13T00:00:00" last="648.5849"/><Quote date="2023-09-14T00:00:00" last="653.0911"/><Quote date="2023-09-15T00:00:00" last="657.0388"/><Quote date="2023-09-18T00:00:00" last="658.9436"/><Quote date="2023-09-19T00:00:00" last="656.6880"/><Quote date="2023-09-20T00:00:00" last="661.1294"/><Quote date="2023-09-21T00:00:00" last="646.1811"/><Quote date="2023-09-22T00:00:00" last="647.7463"/><Quote date="2023-09-25T00:00:00" last="644.2821"/><Quote date="2023-09-26T00:00:00" last="637.0797"/><Quote date="2023-09-27T00:00:00" last="625.1675"/><Quote date="2023-09-28T00:00:00" last="619.1070"/><Quote date="2023-09-29T00:00:00" last="619.1735"/><Quote date="2023-10-02T00:00:00" last="610.8414"/><Quote date="2023-10-03T00:00:00" last="605.2523"/><Quote date="2023-10-04T00:00:00" last="606.4315"/><Quote date="2023-10-05T00:00:00" last="606.7344"/><Quote date="2023-10-06T00:00:00" last="613.8305"/><Quote date="2023-10-09T00:00:00" last="620.1714"/><Quote date="2023-10-10T00:00:00" last="625.3808"/><Quote date="2023-10-11T00:00:00" last="629.3321"/><Quote date="2023-10-12T00:00:00" last="625.7635"/><Quote date="2023-10-13T00:00:00" last="642.8962"/><Quote date="2023-10-16T00:00:00" last="643.6378"/><Quote date="2023-10-17T00:00:00" last="642.8811"/><Quote date="2023-10-18T00:00:00" last="650.6213"/><Quote date="2023-10-19T00:00:00" last="660.1431"/><Quote date="2023-10-20T00:00:00" last="669.4669"/><Quote date="2023-10-23T00:00:00" last="668.1020"/><Quote date="2023-10-24T00:00:00" last="667.2237"/><Quote date="2023-10-25T00:00:00" last="669.6867"/><Quote date="2023-10-26T00:00:00" last="671.1878"/><Quote date="2023-10-27T00:00:00" last="670.0937"/><Quote date="2023-10-30T00:00:00" last="674.7684"/><Quote date="2023-10-31T00:00:00" last="670.5204"/><Quote date="2023-11-02T00:00:00" last="678.1312"/><Quote date="2023-11-03T00:00:00" last="682.4708"/><Quote date="2023-11-06T00:00:00" last="679.8204"/><Quote date="2023-11-07T00:00:00" last="676.5066"/><Quote date="2023-11-08T00:00:00" last="669.5814"/><Quote date="2023-11-09T00:00:00" last="671.1181"/><Quote date="2023-11-10T00:00:00" last="670.1460"/><Quote date="2023-11-13T00:00:00" last="668.4697"/><Quote date="2023-11-14T00:00:00" last="674.4882"/><Quote date="2023-11-15T00:00:00" last="672.8094"/><Quote date="2023-11-16T00:00:00" last="679.7966"/><Quote date="2023-11-17T00:00:00" last="677.3190"/><Quote date="2023-11-20T00:00:00" last="674.5366"/><Quote date="2023-11-21T00:00:00" last="681.7789"/><Quote date="2023-11-22T00:00:00" last="676.7429"/><Quote date="2023-11-23T00:00:00" last="676.1839"/><Quote date="2023-11-24T00:00:00" last="677.0198"/><Quote date="2023-11-27T00:00:00" last="683.3794"/><Quote date="2023-11-28T00:00:00" last="698.2215"/><Quote date="2023-11-29T00:00:00" last="703.8054"/><Quote date="2023-11-30T00:00:00" last="701.8427"/><Quote date="2023-12-01T00:00:00" last="719.4128"/><Quote date="2023-12-04T00:00:00" last="701.4559"/><Quote date="2023-12-05T00:00:00" last="700.3493"/><Quote date="2023-12-06T00:00:00" last="705.2817"/><Quote date="2023-12-07T00:00:00" last="705.3365"/><Quote date="2023-12-08T00:00:00" last="696.3063"/><Quote date="2023-12-11T00:00:00" last="691.8127"/><Quote date="2023-12-12T00:00:00" last="697.8946"/><Quote date="2023-12-13T00:00:00" last="724.0079"/><Quote date="2023-12-14T00:00:00" last="760.0068"/><Quote date="2023-12-15T00:00:00" last="757.9180"/><Quote date="2023-12-18T00:00:00" last="757.0282"/><Quote date="2023-12-19T00:00:00" last="760.4858"/><Quote date="2023-12-20T00:00:00" last="761.7421"/><Quote date="2023-12-21T00:00:00" last="762.6546"/><Quote date="2023-12-22T00:00:00" last="770.4232"/><Quote date="2023-12-27T00:00:00" last="791.0055"/><Quote date="2023-12-28T00:00:00" last="784.4669"/><Quote date="2023-12-29T00:00:00" last="776.5843"/><Quote date="2024-01-02T00:00:00" last="768.6233"/><Quote date="2024-01-03T00:00:00" last="742.8001"/><Quote date="2024-01-04T00:00:00" last="739.5047"/><Quote date="2024-01-05T00:00:00" last="737.0916"/><Quote date="2024-01-08T00:00:00" last="747.0737"/><Quote date="2024-01-09T00:00:00" last="739.7623"/><Quote date="2024-01-10T00:00:00" last="733.9742"/><Quote date="2024-01-11T00:00:00" last="731.0302"/><Quote date="2024-01-12T00:00:00" last="743.1562"/><Quote date="2024-01-15T00:00:00" last="742.9148"/><Quote date="2024-01-16T00:00:00" last="728.4829"/><Quote date="2024-01-17T00:00:00" last="706.8126"/><Quote date="2024-01-18T00:00:00" last="715.1983"/><Quote date="2024-01-19T00:00:00" last="721.6400"/><Quote date="2024-01-22T00:00:00" last="720.5536"/><Quote date="2024-01-23T00:00:00" last="722.5488"/><Quote date="2024-01-24T00:00:00" last="719.5335"/><Quote date="2024-01-25T00:00:00" last="721.1252"/><Quote date="2024-01-26T00:00:00" last="721.5708"/><Quote date="2024-01-29T00:00:00" last="727.5699"/><Quote date="2024-01-30T00:00:00" last="727.9587"/><Quote date="2024-01-31T00:00:00" last="734.2247"/><Quote date="2024-02-01T00:00:00" last="738.3877"/><Quote date="2024-02-02T00:00:00" last="731.8103"/><Quote date="2024-02-05T00:00:00" last="728.5329"/><Quote date="2024-02-06T00:00:00" last="732.7632"/><Quote date="2024-02-07T00:00:00" last="733.6442"/><Quote date="2024-02-08T00:00:00" last="732.9698"/><Quote date="2024-02-09T00:00:00" last="730.0388"/><Quote date="2024-02-12T00:00:00" last="727.4375"/><Quote date="2024-02-13T00:00:00" last="717.4746"/><Quote date="2024-02-14T00:00:00" last="718.5661"/><Quote date="2024-02-15T00:00:00" last="723.8272"/><Quote date="2024-02-16T00:00:00" last="724.7117"/><Quote date="2024-02-19T00:00:00" last="724.5319"/><Quote date="2024-02-20T00:00:00" last="727.7522"/><Quote date="2024-02-21T00:00:00" last="725.3152"/><Quote date="2024-02-22T00:00:00" last="731.5441"/><Quote date="2024-02-23T00:00:00" last="737.2400"/><Quote date="2024-02-26T00:00:00" last="734.5879"/><Quote date="2024-02-27T00:00:00" last="736.5536"/><Quote date="2024-02-28T00:00:00" last="734.8531"/><Quote date="2024-02-29T00:00:00" last="738.7210"/><Quote date="2024-03-01T00:00:00" last="753.0752"/><Quote date="2024-03-04T00:00:00" last="763.9019"/><Quote date="2024-03-05T00:00:00" last="767.4940"/><Quote date="2024-03-06T00:00:00" last="773.3733"/><Quote date="2024-03-07T00:00:00" last="777.8320"/><Quote date="2024-03-08T00:00:00" last="780.3318"/><Quote date="2024-03-11T00:00:00" last="780.9597"/><Quote date="2024-03-12T00:00:00" last="777.9823"/><Quote date="2024-03-13T00:00:00" last="782.5583"/><Quote date="2024-03-14T00:00:00" last="775.8190"/><Quote date="2024-03-15T00:00:00" last="773.8268"/><Quote date="2024-03-18T00:00:00" last="778.0697"/><Quote date="2024-03-19T00:00:00" last="779.1646"/><Quote date="2024-03-20T00:00:00" last="780.1486"/><Quote date="2024-03-21T00:00:00" last="791.2385"/><Quote date="2024-03-22T00:00:00" last="783.5249"/><Quote date="2024-03-25T00:00:00" last="788.6960"/><Quote date="2024-03-26T00:00:00" last="788.9906"/><Quote date="2024-03-27T00:00:00" last="793.5068"/><Quote date="2024-03-28T00:00:00" last="802.4457"/><Quote date="2024-04-02T00:00:00" last="815.4368"/><Quote date="2024-04-03T00:00:00" last="828.4927"/><Quote date="2024-04-04T00:00:00" last="829.7426"/><Quote date="2024-04-05T00:00:00" last="829.7025"/><Quote date="2024-04-08T00:00:00" last="836.2390"/><Quote date="2024-04-09T00:00:00" last="832.2988"/><Quote date="2024-04-10T00:00:00" last="827.6428"/><Quote date="2024-04-11T00:00:00" last="834.3509"/><Quote date="2024-04-12T00:00:00" last="832.6964"/><Quote date="2024-04-15T00:00:00" last="833.8569"/><Quote date="2024-04-16T00:00:00" last="839.5600"/><Quote date="2024-04-17T00:00:00" last="833.7316"/><Quote date="2024-04-18T00:00:00" last="836.7135"/><Quote date="2024-04-19T00:00:00" last="841.3606"/><Quote date="2024-04-22T00:00:00" last="820.1561"/><Quote date="2024-04-23T00:00:00" last="820.2919"/><Quote date="2024-04-24T00:00:00" last="819.6781"/><Quote date="2024-04-25T00:00:00" last="822.1709"/><Quote date="2024-04-26T00:00:00" last="822.3283"/><Quote date="2024-04-29T00:00:00" last="827.3156"/><Quote date="2024-04-30T00:00:00" last="805.9623"/><Quote date="2024-05-02T00:00:00" last="814.7787"/><Quote date="2024-05-03T00:00:00" last="813.4871"/><Quote date="2024-05-06T00:00:00" last="820.5380"/><Quote date="2024-05-07T00:00:00" last="821.4149"/><Quote date="2024-05-08T00:00:00" last="820.0076"/><Quote date="2024-05-10T00:00:00" last="841.1827"/><Quote date="2024-05-13T00:00:00" last="830.8568"/><Quote date="2024-05-14T00:00:00" last="835.9066"/><Quote date="2024-05-15T00:00:00" last="847.7301"/><Quote date="2024-05-16T00:00:00" last="848.4545"/><Quote date="2024-05-17T00:00:00" last="855.6590"/><Quote date="2024-05-21T00:00:00" last="856.5224"/><Quote date="2024-05-22T00:00:00" last="844.5361"/><Quote date="2024-05-23T00:00:00" last="820.7390"/><Quote date="2024-05-24T00:00:00" last="819.0739"/><Quote date="2024-05-27T00:00:00" last="824.3962"/><Quote date="2024-05-28T00:00:00" last="828.7824"/><Quote date="2024-05-29T00:00:00" last="806.7346"/><Quote date="2024-05-30T00:00:00" last="806.2024"/><Quote date="2024-05-31T00:00:00" last="807.8396"/><Quote date="2024-06-03T00:00:00" last="821.3519"/><Quote date="2024-06-04T00:00:00" last="812.7553"/><Quote date="2024-06-05T00:00:00" last="825.4500"/><Quote date="2024-06-06T00:00:00" last="830.1135"/><Quote date="2024-06-07T00:00:00" last="807.4090"/><Quote date="2024-06-10T00:00:00" last="803.7172"/><Quote date="2024-06-11T00:00:00" last="804.4660"/><Quote date="2024-06-12T00:00:00" last="807.9394"/><Quote date="2024-06-13T00:00:00" last="805.0052"/><Quote date="2024-06-14T00:00:00" last="821.2445"/><Quote date="2024-06-17T00:00:00" last="818.1673"/><Quote date="2024-06-18T00:00:00" last="820.7409"/><Quote date="2024-06-19T00:00:00" last="826.6591"/><Quote date="2024-06-20T00:00:00" last="827.9406"/><Quote date="2024-06-21T00:00:00" last="817.8212"/><Quote date="2024-06-24T00:00:00" last="815.8946"/><Quote date="2024-06-25T00:00:00" last="811.7081"/><Quote date="2024-06-26T00:00:00" last="804.5003"/><Quote date="2024-06-27T00:00:00" last="818.8958"/><Quote date="2024-06-28T00:00:00" last="814.9392"/><Quote date="2024-07-01T00:00:00" last="799.2736"/><Quote date="2024-07-02T00:00:00" last="799.3297"/><Quote date="2024-07-03T00:00:00" last="817.0522"/><Quote date="2024-07-04T00:00:00" last="812.7873"/><Quote date="2024-07-05T00:00:00" last="824.7145"/><Quote date="2024-07-08T00:00:00" last="811.3868"/><Quote date="2024-07-09T00:00:00" last="807.2106"/><Quote date="2024-07-10T00:00:00" last="814.6114"/><Quote date="2024-07-11T00:00:00" last="826.7755"/><Quote date="2024-07-12T00:00:00" last="826.3533"/><Quote date="2024-07-15T00:00:00" last="829.3341"/><Quote date="2024-07-16T00:00:00" last="842.7935"/><Quote date="2024-07-17T00:00:00" last="840.5043"/><Quote date="2024-07-18T00:00:00" last="830.3953"/><Quote date="2024-07-19T00:00:00" last="804.0265"/><Quote date="2024-07-22T00:00:00" last="801.6840"/><Quote date="2024-07-23T00:00:00" last="807.9442"/><Quote date="2024-07-24T00:00:00" last="794.8668"/><Quote date="2024-07-25T00:00:00" last="764.5456"/><Quote date="2024-07-26T00:00:00" last="781.3393"/><Quote date="2024-07-29T00:00:00" last="784.1929"/><Quote date="2024-07-30T00:00:00" last="788.6314"/><Quote date="2024-07-31T00:00:00" last="804.5319"/><Quote date="2024-08-01T00:00:00" last="803.2255"/><Quote date="2024-08-02T00:00:00" last="793.0233"/><Quote date="2024-08-05T00:00:00" last="782.6455"/><Quote date="2024-08-07T00:00:00" last="778.2777"/><Quote date="2024-08-08T00:00:00" last="782.0073"/><Quote date="2024-08-09T00:00:00" last="792.7010"/><Quote date="2024-08-12T00:00:00" last="804.1561"/><Quote date="2024-08-13T00:00:00" last="811.1757"/><Quote date="2024-08-14T00:00:00" last="803.5817"/><Quote date="2024-08-16T00:00:00" last="815.4280"/><Quote date="2024-08-19T00:00:00" last="817.9880"/><Quote date="2024-08-20T00:00:00" last="826.8716"/><Quote date="2024-08-21T00:00:00" last="831.6374"/><Quote date="2024-08-22T00:00:00" last="813.2857"/><Quote date="2024-08-23T00:00:00" last="829.7800"/><Quote date="2024-08-26T00:00:00" last="829.9942"/><Quote date="2024-08-27T00:00:00" last="826.7391"/><Quote date="2024-08-28T00:00:00" last="821.2721"/><Quote date="2024-08-29T00:00:00" last="824.2215"/><Quote date="2024-08-30T00:00:00" last="810.9394"/><Quote date="2024-09-02T00:00:00" last="808.9492"/><Quote date="2024-09-03T00:00:00" last="812.1697"/><Quote date="2024-09-04T00:00:00" last="813.2769"/><Quote date="2024-09-05T00:00:00" last="818.7941"/><Quote date="2024-09-06T00:00:00" last="809.0258"/><Quote date="2024-09-09T00:00:00" last="810.3271"/><Quote date="2024-09-10T00:00:00" last="811.4869"/><Quote date="2024-09-11T00:00:00" last="813.0590"/><Quote date="2024-09-12T00:00:00" last="826.0210"/><Quote date="2024-09-13T00:00:00" last="838.0523"/><Quote date="2024-09-16T00:00:00" last="837.2785"/><Quote date="2024-09-17T00:00:00" last="831.7139"/><Quote date="2024-09-18T00:00:00" last="832.7114"/><Quote date="2024-09-19T00:00:00" last="837.0409"/><Quote date="2024-09-20T00:00:00" last="846.5545"/><Quote date="2024-09-23T00:00:00" last="847.7133"/><Quote date="2024-09-24T00:00:00" last="856.6679"/><Quote date="2024-09-25T00:00:00" last="854.9711"/><Quote date="2024-09-26T00:00:00" last="848.9773"/><Quote date="2024-09-27T00:00:00" last="852.1638"/><Quote date="2024-09-30T00:00:00" last="847.4600"/><Quote date="2024-10-01T00:00:00" last="859.0525"/><Quote date="2024-10-02T00:00:00" last="850.3029"/><Quote date="2024-10-03T00:00:00" last="851.1479"/><Quote date="2024-10-04T00:00:00" last="851.9343"/><Quote date="2024-10-07T00:00:00" last="845.4699"/><Quote date="2024-10-08T00:00:00" last="837.2773"/><Quote date="2024-10-09T00:00:00" last="837.1342"/><Quote date="2024-10-10T00:00:00" last="840.6050"/><Quote date="2024-10-11T00:00:00" last="853.8826"/><Quote date="2024-10-14T00:00:00" last="849.1280"/><Quote date="2024-10-15T00:00:00" last="851.8378"/><Quote date="2024-10-16T00:00:00" last="854.9429"/><Quote date="2024-10-17T00:00:00" last="859.4372"/><Quote date="2024-10-18T00:00:00" last="866.9892"/><Quote date="2024-10-21T00:00:00" last="868.7945"/><Quote date="2024-10-22T00:00:00" last="874.9545"/><Quote date="2024-10-23T00:00:00" last="863.6008"/><Quote date="2024-10-24T00:00:00" last="870.4350"/><Quote date="2024-10-25T00:00:00" last="871.8961"/><Quote date="2024-10-28T00:00:00" last="870.6165"/><Quote date="2024-10-29T00:00:00" last="878.9258"/><Quote date="2024-10-30T00:00:00" last="884.6765"/><Quote date="2024-10-31T00:00:00" last="865.3285"/><Quote date="2024-11-04T00:00:00" last="864.8676"/><Quote date="2024-11-05T00:00:00" last="868.2547"/><Quote date="2024-11-06T00:00:00" last="829.8282"/><Quote date="2024-11-07T00:00:00" last="844.6549"/><Quote date="2024-11-08T00:00:00" last="844.5526"/><Quote date="2024-11-11T00:00:00" last="817.3055"/><Quote date="2024-11-12T00:00:00" last="813.0499"/><Quote date="2024-11-13T00:00:00" last="809.8148"/><Quote date="2024-11-15T00:00:00" last="795.1107"/><Quote date="2024-11-18T00:00:00" last="813.0812"/><Quote date="2024-11-19T00:00:00" last="822.4967"/><Quote date="2024-11-20T00:00:00" last="827.7717"/><Quote date="2024-11-21T00:00:00" last="838.4071"/><Quote date="2024-11-22T00:00:00" last="849.9681"/><Quote date="2024-11-25T00:00:00" last="822.8586"/><Quote date="2024-11-26T00:00:00" last="824.5351"/><Quote date="2024-11-27T00:00:00" last="832.0501"/><Quote date="2024-11-28T00:00:00" last="832.8545"/><Quote date="2024-11-29T00:00:00" last="841.7900"/><Quote date="2024-12-02T00:00:00" last="831.5918"/><Quote date="2024-12-03T00:00:00" last="834.7583"/><Quote date="2024-12-04T00:00:00" last="835.4772"/><Quote date="2024-12-05T00:00:00" last="820.8523"/><Quote date="2024-12-06T00:00:00" last="823.5596"/><Quote date="2024-12-09T00:00:00" last="827.4091"/><Quote date="2024-12-10T00:00:00" last="838.2211"/><Quote date="2024-12-11T00:00:00" last="843.2640"/><Quote date="2024-12-12T00:00:00" last="820.2237"/><Quote date="2024-12-13T00:00:00" last="799.0211"/><Quote date="2024-12-16T00:00:00" last="793.6458"/><Quote date="2024-12-17T00:00:00" last="786.9883"/><Quote date="2024-12-18T00:00:00" last="768.1879"/><Quote date="2024-12-19T00:00:00" last="722.4844"/><Quote date="2024-12-20T00:00:00" last="745.4747"/><Quote date="2024-12-23T00:00:00" last="735.8162"/><Quote date="2024-12-27T00:00:00" last="734.6753"/><Quote date="2024-12-30T00:00:00" last="731.5571"/><Quote date="2024-12-31T00:00:00" last="740.9721"/><Quote date="2025-01-02T00:00:00" last="749.3834"/><Quote date="2025-01-03T00:00:00" last="744.0051"/><Quote date="2025-01-06T00:00:00" last="741.8998"/><Quote date="2025-01-07T00:00:00" last="747.2866"/><Quote date="2025-01-08T00:00:00" last="746.5926"/><Quote date="2025-01-09T00:00:00" last="752.8985"/><Quote date="2025-01-10T00:00:00" last="749.4841"/><Quote date="2025-01-13T00:00:00" last="736.4936"/><Quote date="2025-01-14T00:00:00" last="736.9995"/><Quote date="2025-01-15T00:00:00" last="769.9196"/><Quote date="2025-01-16T00:00:00" last="775.5701"/><Quote date="2025-01-17T00:00:00" last="774.0286"/><Quote date="2025-01-20T00:00:00" last="773.4253"/><Quote date="2025-01-21T00:00:00" last="778.1108"/><Quote date="2025-01-22T00:00:00" last="782.3352"/><Quote date="2025-01-23T00:00:00" last="780.1561"/><Quote date="2025-01-24T00:00:00" last="780.9785"/><Quote date="2025-01-27T00:00:00" last="771.8476"/><Quote date="2025-01-28T00:00:00" last="782.0378"/><Quote date="2025-01-29T00:00:00" last="783.7677"/><Quote date="2025-01-30T00:00:00" last="807.7379"/><Quote date="2025-01-31T00:00:00" last="805.7237"/><Quote date="2025-02-03T00:00:00" last="819.5427"/><Quote date="2025-02-04T00:00:00" last="827.6664"/><Quote date="2025-02-05T00:00:00" last="835.7691"/><Quote date="2025-02-06T00:00:00" last="830.2163"/><Quote date="2025-02-07T00:00:00" last="833.7294"/><Quote date="2025-02-10T00:00:00" last="849.9764"/><Quote date="2025-02-11T00:00:00" last="848.4576"/><Quote date="2025-02-12T00:00:00" last="843.7877"/><Quote date="2025-02-13T00:00:00" last="857.0862"/><Quote date="2025-02-14T00:00:00" last="842.5322"/><Quote date="2025-02-17T00:00:00" last="841.4289"/><Quote date="2025-02-18T00:00:00" last="856.4033"/><Quote date="2025-02-19T00:00:00" last="850.2869"/><Quote date="2025-02-20T00:00:00" last="855.7730"/><Quote date="2025-02-21T00:00:00" last="856.7416"/><Quote date="2025-02-24T00:00:00" last="857.5306"/><Quote date="2025-02-25T00:00:00" last="841.9338"/><Quote date="2025-02-26T00:00:00" last="847.7802"/><Quote date="2025-02-27T00:00:00" last="834.3915"/><Quote date="2025-02-28T00:00:00" last="819.1477"/><Quote date="2025-03-03T00:00:00" last="836.0212"/><Quote date="2025-03-04T00:00:00" last="843.3607"/><Quote date="2025-03-05T00:00:00" last="844.9975"/><Quote date="2025-03-06T00:00:00" last="842.5945"/><Quote date="2025-03-07T00:00:00" last="835.7120"/><Quote date="2025-03-10T00:00:00" last="838.1573"/><Quote date="2025-03-11T00:00:00" last="837.6520"/><Quote date="2025-03-12T00:00:00" last="841.8366"/><Quote date="2025-03-13T00:00:00" last="859.3308"/><Quote date="2025-03-14T00:00:00" last="860.2370"/><Quote date="2025-03-17T00:00:00" last="862.3986"/><Quote date="2025-03-18T00:00:00" last="871.5876"/><Quote date="2025-03-19T00:00:00" last="871.7056"/><Quote date="2025-03-20T00:00:00" last="872.2312"/><Quote date="2025-03-21T00:00:00" last="863.2576"/><Quote date="2025-03-24T00:00:00" last="859.5871"/><Quote date="2025-03-25T00:00:00" last="859.9349"/><Quote date="2025-03-26T00:00:00" last="858.0513"/><Quote date="2025-03-27T00:00:00" last="872.0813"/><Quote date="2025-03-28T00:00:00" last="884.3057"/><Quote date="2025-03-31T00:00:00" last="890.9247"/><Quote date="2025-04-01T00:00:00" last="894.2541"/><Quote date="2025-04-02T00:00:00" last="893.9982"/><Quote date="2025-04-03T00:00:00" last="881.9957"/><Quote date="2025-04-04T00:00:00" last="855.9553"/><Quote date="2025-04-07T00:00:00" last="837.3882"/><Quote date="2025-04-08T00:00:00" last="852.1928"/><Quote date="2025-04-09T00:00:00" last="866.5317"/><Quote date="2025-04-10T00:00:00" last="920.7314"/><Quote date="2025-04-11T00:00:00" last="938.3720"/><Quote date="2025-04-14T00:00:00" last="935.7600"/><Quote date="2025-04-15T00:00:00" last="943.5044"/><Quote date="2025-04-16T00:00:00" last="977.3048"/><Quote date="2025-04-17T00:00:00" last="973.9144"/><Quote date="2025-04-22T00:00:00" last="1005.1402"/><Quote date="2025-04-23T00:00:00" last="973.1912"/><Quote date="2025-04-24T00:00:00" last="992.8303"/><Quote date="2025-04-25T00:00:00" last="981.2701"/><Quote date="2025-04-29T00:00:00" last="994.2146"/><Quote date="2025-04-30T00:00:00" last="992.0778"/><Quote date="2025-05-02T00:00:00" last="971.1659"/><Quote date="2025-05-05T00:00:00" last="995.0393"/><Quote date="2025-05-06T00:00:00" last="1031.8061"/><Quote date="2025-05-07T00:00:00" last="1026.8262"/><Quote date="2025-05-08T00:00:00" last="989.7156"/><Quote date="2025-05-12T00:00:00" last="959.7672"/><Quote date="2025-05-13T00:00:00" last="964.4767"/><Quote date="2025-05-14T00:00:00" last="944.1794"/><Quote date="2025-05-15T00:00:00" last="961.7539"/><Quote date="2025-05-16T00:00:00" last="952.4679"/><Quote date="2025-05-19T00:00:00" last="961.8187"/><Quote date="2025-05-20T00:00:00" last="981.1633"/><Quote date="2025-05-21T00:00:00" last="988.3240"/><Quote date="2025-05-22T00:00:00" last="982.3044"/><Quote date="2025-05-23T00:00:00" last="1000.9723"/><Quote date="2025-05-26T00:00:00" last="1007.6545"/><Quote date="2025-05-27T00:00:00" last="1002.4132"/><Quote date="2025-05-28T00:00:00" last="996.3720"/><Quote date="2025-05-30T00:00:00" last="1005.0206"/><Quote date="2025-06-02T00:00:00" last="1030.8784"/><Quote date="2025-06-03T00:00:00" last="1024.6641"/><Quote date="2025-06-04T00:00:00" last="1033.8846"/><Quote date="2025-06-05T00:00:00" last="1027.0768"/><Quote date="2025-06-06T00:00:00" last="1018.5155"/><Quote date="2025-06-10T00:00:00" last="1019.6780"/><Quote date="2025-06-11T00:00:00" last="1019.1842"/><Quote date="2025-06-12T00:00:00" last="1040.0487"/><Quote date="2025-06-13T00:00:00" last="1049.5363"/><Quote date="2025-06-16T00:00:00" last="1045.2171"/><Quote date="2025-06-17T00:00:00" last="1037.6462"/><Quote date="2025-06-18T00:00:00" last="1040.1468"/><Quote date="2025-06-19T00:00:00" last="1038.6244"/><Quote date="2025-06-20T00:00:00" last="1030.2193"/><Quote date="2025-06-24T00:00:00" last="1013.8288"/><Quote date="2025-06-25T00:00:00" last="1015.7984"/><Quote date="2025-06-26T00:00:00" last="1018.3096"/><Quote date="2025-06-27T00:00:00" last="997.7869"/><Quote date="2025-06-30T00:00:00" last="1004.3008"/><Quote date="2025-07-01T00:00:00" last="1018.4054"/><Quote date="2025-07-02T00:00:00" last="1024.2901"/><Quote date="2025-07-03T00:00:00" last="1020.2724"/><Quote date="2025-07-04T00:00:00" last="1018.9831"/><Quote date="2025-07-07T00:00:00" last="1013.0301"/><Quote date="2025-07-08T00:00:00" last="1000.1846"/><Quote date="2025-07-09T00:00:00" last="999.2269"/><Quote date="2025-07-10T00:00:00" last="999.2910"/><Quote date="2025-07-11T00:00:00" last="1009.2179"/><Quote date="2025-07-14T00:00:00" last="1007.8124"/><Quote date="2025-07-15T00:00:00" last="997.6489"/><Quote date="2025-07-16T00:00:00" last="1006.7052"/><Quote date="2025-07-17T00:00:00" last="1004.2039"/><Quote date="2025-07-18T00:00:00" last="1008.5397"/><Quote date="2025-07-21T00:00:00" last="1024.3248"/><Quote date="2025-07-22T00:00:00" last="1036.6414"/><Quote date="2025-07-23T00:00:00" last="1022.9287"/><Quote date="2025-07-24T00:00:00" last="1013.4760"/><Quote date="2025-07-25T00:00:00" last="998.7774"/><Quote date="2025-07-28T00:00:00" last="991.7074"/><Quote date="2025-07-29T00:00:00" last="997.1341"/><Quote date="2025-07-30T00:00:00" last="987.4711"/><Quote date="2025-07-31T00:00:00" last="983.3532"/><Quote date="2025-08-01T00:00:00" last="996.2596"/><Quote date="2025-08-04T00:00:00" last="1010.7374"/><Quote date="2025-08-05T00:00:00" last="1016.0486"/><Quote date="2025-08-06T00:00:00" last="1016.7119"/><Quote date="2025-08-07T00:00:00" last="1023.5526"/><Quote date="2025-08-08T00:00:00" last="1035.1897"/><Quote date="2025-08-11T00:00:00" last="1005.6979"/><Quote date="2025-08-12T00:00:00" last="1002.4123"/><Quote date="2025-08-13T00:00:00" last="1010.8413"/><Quote date="2025-08-14T00:00:00" last="997.5239"/><Quote date="2025-08-18T00:00:00" last="993.1264"/><Quote date="2025-08-19T00:00:00" last="988.0488"/><Quote date="2025-08-20T00:00:00" last="999.2222"/><Quote date="2025-08-21T00:00:00" last="993.4466"/><Quote date="2025-08-22T00:00:00" last="1013.8746"/><Quote date="2025-08-25T00:00:00" last="1011.2998"/><Quote date="2025-08-26T00:00:00" last="1014.8701"/><Quote date="2025-08-27T00:00:00" last="1020.7381"/><Quote date="2025-08-28T00:00:00" last="1030.4664"/><Quote date="2025-08-29T00:00:00" last="1045.3792"/><Quote date="2025-09-01T00:00:00" last="1043.6894"/><Quote date="2025-09-02T00:00:00" last="1077.1122"/><Quote date="2025-09-03T00:00:00" last="1091.0710"/><Quote date="2025-09-04T00:00:00" last="1086.8197"/><Quote date="2025-09-05T00:00:00" last="1105.7753"/><Quote date="2025-09-08T00:00:00" last="1113.4419"/><Quote date="2025-09-09T00:00:00" last="1116.0152"/><Quote date="2025-09-10T00:00:00" last="1117.9170"/><Quote date="2025-09-11T00:00:00" last="1119.5168"/><Quote date="2025-09-12T00:00:00" last="1122.1155"/><Quote date="2025-09-15T00:00:00" last="1134.0818"/><Quote date="2025-09-16T00:00:00" last="1146.3364"/><Quote date="2025-09-17T00:00:00" last="1144.6487"/><Quote date="2025-09-18T00:00:00" last="1120.9782"/><Quote date="2025-09-19T00:00:00" last="1121.9419"/><Quote date="2025-09-22T00:00:00" last="1148.5225"/><Quote date="2025-09-23T00:00:00" last="1160.4718"/><Quote date="2025-09-24T00:00:00" last="1136.6843"/><Quote date="2025-09-25T00:00:00" last="1134.4440"/><Quote date="2025-09-26T00:00:00" last="1143.9182"/><Quote date="2025-09-29T00:00:00" last="1169.1463"/><Quote date="2025-09-30T00:00:00" last="1175.5289"/><Quote date="2025-10-01T00:00:00" last="1182.7134"/><Quote date="2025-10-02T00:00:00" last="1178.2783"/><Quote date="2025-10-03T00:00:00" last="1196.6354"/><Quote date="2025-10-06T00:00:00" last="1226.6797"/><Quote date="2025-10-07T00:00:00" last="1234.7166"/><Quote date="2025-10-08T00:00:00" last="1265.7177"/><Quote date="2025-10-09T00:00:00" last="1231.6691"/><Quote date="2025-10-10T00:00:00" last="1239.6660"/><Quote date="2025-10-13T00:00:00" last="1284.2311"/><Quote date="2025-10-14T00:00:00" last="1294.2853"/><Quote date="2025-10-15T00:00:00" last="1309.4068"/><Quote date="2025-10-16T00:00:00" last="1343.6752"/><Quote date="2025-10-17T00:00:00" last="1310.6337"/><Quote date="2025-10-20T00:00:00" last="1358.4776"/><Quote date="2025-10-21T00:00:00" last="1275.0947"/><Quote date="2025-10-22T00:00:00" last="1265.2287"/><Quote date="2025-10-23T00:00:00" last="1291.3930"/><Quote date="2025-10-24T00:00:00" last="1289.7037"/><Quote date="2025-10-27T00:00:00" last="1256.8582"/><Quote date="2025-10-28T00:00:00" last="1247.4998"/><Quote date="2025-10-29T00:00:00" last="1242.3251"/><Quote date="2025-10-30T00:00:00" last="1239.8095"/><Quote date="2025-10-31T00:00:00" last="1236.9183"/><Quote date="2025-11-03T00:00:00" last="1235.9952"/><Quote date="2025-11-04T00:00:00" last="1226.4669"/><Quote date="2025-11-05T00:00:00" last="1220.1905"/><Quote date="2025-11-06T00:00:00" last="1233.4027"/><Quote date="2025-11-07T00:00:00" last="1234.6118"/><Quote date="2025-11-10T00:00:00" last="1270.4917"/><Quote date="2025-11-11T00:00:00" last="1273.9721"/><Quote date="2025-11-12T00:00:00" last="1303.9961"/><Quote date="2025-11-13T00:00:00" last="1298.2723"/><Quote date="2025-11-14T00:00:00" last="1259.9055"/><Quote date="2025-11-17T00:00:00" last="1251.8766"/><Quote date="2025-11-18T00:00:00" last="1237.8845"/><Quote date="2025-11-19T00:00:00" last="1240.5684"/><Quote date="2025-11-20T00:00:00" last="1238.7599"/><Quote date="2025-11-21T00:00:00" last="1236.3137"/><Quote date="2025-11-24T00:00:00" last="1240.7535"/><Quote date="2025-11-25T00:00:00" last="1258.7276"/><Quote date="2025-11-26T00:00:00" last="1273.3876"/><Quote date="2025-11-27T00:00:00" last="1272.2000"/><Quote date="2025-11-28T00:00:00" last="1286.9590"/><Quote date="2025-12-01T00:00:00" last="1288.0176"/><Quote date="2025-12-02T00:00:00" last="1272.2787"/><Quote date="2025-12-03T00:00:00" last="1277.6900"/><Quote date="2025-12-04T00:00:00" last="1281.0614"/><Quote date="2025-12-05T00:00:00" last="1277.6605"/><Quote date="2025-12-08T00:00:00" last="1271.9575"/><Quote date="2025-12-09T00:00:00" last="1278.3726"/><Quote date="2025-12-10T00:00:00" last="1272.6313"/><Quote date="2025-12-11T00:00:00" last="1303.3055"/><Quote date="2025-12-12T00:00:00" last="1301.2090"/><Quote date="2025-12-15T00:00:00" last="1301.7837"/><Quote date="2025-12-16T00:00:00" last="1300.4258"/><Quote date="2025-12-17T00:00:00" last="1302.9515"/><Quote date="2025-12-18T00:00:00" last="1303.8355"/><Quote date="2025-12-19T00:00:00" last="1309.0185"/><Quote date="2025-12-22T00:00:00" last="1336.2683"/><Quote date="2025-12-23T00:00:00" last="1354.0787"/><Quote date="2025-12-29T00:00:00" last="1302.5238"/><Quote date="2025-12-30T00:00:00" last="1311.5624"/><Quote date="2025-12-31T00:00:00" last="1298.1744"/><Quote date="2026-01-02T00:00:00" last="1285.1565"/><Quote date="2026-01-05T00:00:00" last="1327.2929"/><Quote date="2026-01-06T00:00:00" last="1343.6376"/><Quote date="2026-01-07T00:00:00" last="1335.3076"/><Quote date="2026-01-08T00:00:00" last="1337.1162"/><Quote date="2026-01-09T00:00:00" last="1352.2597"/><Quote date="2026-01-12T00:00:00" last="1377.8377"/><Quote date="2026-01-13T00:00:00" last="1377.5597"/><Quote date="2026-01-14T00:00:00" last="1390.2706"/><Quote date="2026-01-15T00:00:00" last="1391.2314"/><Quote date="2026-01-16T00:00:00" last="1384.9516"/><Quote date="2026-01-19T00:00:00" last="1372.1450"/><Quote date="2026-01-20T00:00:00" last="1396.7580"/><Quote date="2026-01-21T00:00:00" last="1420.4683"/><Quote date="2026-01-22T00:00:00" last="1454.8719"/><Quote date="2026-01-23T00:00:00" last="1469.5941"/><Quote date="2026-01-26T00:00:00" last="1494.4859"/><Quote date="2026-01-27T00:00:00" last="1509.2456"/><Quote date="2026-01-28T00:00:00" last="1559.5912"/><Quote date="2026-01-29T00:00:00" last="1555.7278"/><Quote date="2026-01-30T00:00:00" last="1422.7964"/><Quote date="2026-02-02T00:00:00" last="1386.7457"/><Quote date="2026-02-03T00:00:00" last="1433.4670"/><Quote date="2026-02-04T00:00:00" last="1441.6258"/><Quote date="2026-02-05T00:00:00" last="1445.0926"/><Quote date="2026-02-06T00:00:00" last="1449.3645"/><Quote date="2026-02-09T00:00:00" last="1458.1265"/><Quote date="2026-02-10T00:00:00" last="1457.6963"/><Quote date="2026-02-11T00:00:00" last="1462.2157"/><Quote date="2026-02-12T00:00:00" last="1440.6401"/><Quote date="2026-02-13T00:00:00" last="1472.5883"/><Quote date="2026-02-16T00:00:00" last="1467.5219"/><Quote date="2026-02-17T00:00:00" last="1418.7949"/><Quote date="2026-02-18T00:00:00" last="1458.9798"/><Quote date="2026-02-19T00:00:00" last="1464.8323"/><Quote date="2026-02-20T00:00:00" last="1488.2318"/><Quote date="2026-02-23T00:00:00" last="1547.2584"/><Quote date="2026-02-24T00:00:00" last="1532.2936"/><Quote date="2026-02-25T00:00:00" last="1551.1782"/><Quote date="2026-02-26T00:00:00" last="1542.0691"/><Quote date="2026-02-27T00:00:00" last="1563.6104"/><Quote date="2026-03-02T00:00:00" last="1578.1630"/><Quote date="2026-03-03T00:00:00" last="1503.6645"/><Quote date="2026-03-04T00:00:00" last="1500.0900"/><Quote date="2026-03-05T00:00:00" last="1489.7731"/><Quote date="2026-03-06T00:00:00" last="1521.1124"/><Quote date="2026-03-09T00:00:00" last="1475.7892"/><Quote date="2026-03-10T00:00:00" last="1530.2757"/><Quote date="2026-03-11T00:00:00" last="1515.1148"/><Quote date="2026-03-12T00:00:00" last="1494.9523"/><Quote date="2026-03-13T00:00:00" last="1467.8274"/><Quote date="2026-03-16T00:00:00" last="1454.9008"/><Quote date="2026-03-17T00:00:00" last="1460.0993"/><Quote date="2026-03-18T00:00:00" last="1424.6399"/><Quote date="2026-03-19T00:00:00" last="1328.5242"/><Quote date="2026-03-20T00:00:00" last="1301.1433"/><Quote date="2026-03-23T00:00:00" last="1246.1777"/><Quote date="2026-03-24T00:00:00" last="1242.1973"/><Quote date="2026-03-25T00:00:00" last="1299.8912"/><Quote date="2026-03-26T00:00:00" last="1233.8562"/><Quote date="2026-03-27T00:00:00" last="1267.1198"/><Quote date="2026-03-30T00:00:00" last="1272.3454"/><Quote date="2026-03-31T00:00:00" last="1320.9274"/><Quote date="2026-04-01T00:00:00" last="1371.0508"/><Quote date="2026-04-02T00:00:00" last="1317.0208"/><Quote date="2026-04-07T00:00:00" last="1317.1908"/><Quote date="2026-04-08T00:00:00" last="1334.6210"/><Quote date="2026-04-09T00:00:00" last="1349.1989"/><Quote date="2026-04-10T00:00:00" last="1339.8864"/><Quote date="2026-04-13T00:00:00" last="1330.3658"/><Quote date="2026-04-14T00:00:00" last="1362.7270"/><Quote date="2026-04-15T00:00:00" last="1354.0316"/><Quote date="2026-04-16T00:00:00" last="1351.6450"/><Quote date="2026-04-17T00:00:00" last="1381.6665"/><Quote date="2026-04-20T00:00:00" last="1361.7904"/><Quote date="2026-04-21T00:00:00" last="1325.0581"/><Quote date="2026-04-22T00:00:00" last="1337.3190"/><Quote date="2026-04-23T00:00:00" last="1325.0078"/><Quote date="2026-04-24T00:00:00" last="1332.9289"/><Quote date="2026-04-27T00:00:00" last="1318.9653"/><Quote date="2026-04-28T00:00:00" last="1289.5956"/><Quote date="2026-04-29T00:00:00" last="1265.9559"/><Quote date="2026-04-30T00:00:00" last="1300.6734"/><Quote date="2026-05-04T00:00:00" last="1269.0001"/><Quote date="2026-05-05T00:00:00" last="1284.7911"/><Quote date="2026-05-06T00:00:00" last="1338.0368"/><Quote date="2026-05-07T00:00:00" last="1343.0487"/></Symbol></Result>